CHEN HSONG HOLDINGS LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00057	1991-10-22			Docs

• Buybacks
• Outstanding
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-05-29	0	1.640	1.640	1.660	1.640	1.640	28,000	45,920	1.6400	1.640	1.640	1.660	1.640	1.640	28,000	1.6400	-1.20%
2026-05-28	0	1.660	1.640	1.670	1.640	1.660	178,000	292,880	1.6454	1.660	1.640	1.670	1.640	1.660	178,000	1.6454	0.00%
2026-05-27	0	1.660	1.640	1.660	1.640	1.660	38,000	62,900	1.6553	1.660	1.640	1.660	1.640	1.660	38,000	1.6553	1.22%
2026-05-26	0	1.640	1.640	1.660	1.640	1.640	40,000	65,600	1.6400	1.640	1.640	1.660	1.640	1.640	40,000	1.6400	-0.61%
2026-05-22	0	1.650	1.650	1.670	-	-	0	0	-	1.650	1.650	1.670	-	-	0	-	0.61%
2026-05-21	0	1.640	1.640	1.700	1.640	1.670	122,000	202,360	1.6587	1.640	1.640	1.700	1.640	1.670	122,000	1.6587	-4.09%
2026-05-20	0	1.710	1.670	1.710	1.650	1.720	104,000	175,540	1.6879	1.710	1.670	1.710	1.650	1.720	104,000	1.6879	2.40%
2026-05-19	0	1.670	1.670	1.680	1.660	1.680	88,000	146,960	1.6700	1.670	1.670	1.680	1.660	1.680	88,000	1.6700	-0.60%
2026-05-18	0	1.680	1.640	1.680	1.630	1.680	146,000	241,700	1.6555	1.680	1.640	1.680	1.630	1.680	146,000	1.6555	2.44%
2026-05-15	0	1.640	1.640	1.660	1.640	1.670	148,000	246,340	1.6645	1.640	1.640	1.660	1.640	1.670	148,000	1.6645	-1.20%
2026-05-14	0	1.660	1.660	1.680	1.660	1.680	78,000	130,520	1.6733	1.660	1.660	1.680	1.660	1.680	78,000	1.6733	0.00%
2026-05-13	0	1.660	1.660	1.670	1.660	1.670	22,000	36,560	1.6618	1.660	1.660	1.670	1.660	1.670	22,000	1.6618	-0.60%
2026-05-12	0	1.670	1.670	1.690	1.670	1.680	72,000	120,700	1.6764	1.670	1.670	1.690	1.670	1.680	72,000	1.6764	0.60%
2026-05-11	0	1.660	1.660	1.680	1.650	1.680	346,000	576,080	1.6650	1.660	1.660	1.680	1.650	1.680	346,000	1.6650	-2.35%
2026-05-08	0	1.700	1.700	1.710	1.690	1.700	126,000	213,200	1.6921	1.700	1.700	1.710	1.690	1.700	126,000	1.6921	-0.58%
2026-05-07	0	1.710	1.710	1.720	1.680	1.720	384,000	656,860	1.7106	1.710	1.710	1.720	1.680	1.720	384,000	1.7106	1.18%
2026-05-06	0	1.690	1.690	1.710	1.680	1.750	1,204,000	2,064,320	1.7146	1.690	1.690	1.710	1.680	1.750	1,204,000	1.7146	0.60%
2026-05-05	0	1.680	1.660	1.680	1.600	1.680	336,000	554,800	1.6512	1.680	1.660	1.680	1.600	1.680	336,000	1.6512	2.44%
2026-05-04	0	1.640	1.610	1.650	1.580	1.640	170,000	274,760	1.6162	1.640	1.610	1.650	1.580	1.640	170,000	1.6162	3.80%
2026-04-30	0	1.580	1.580	1.590	1.570	1.590	24,000	37,840	1.5767	1.580	1.580	1.590	1.570	1.590	24,000	1.5767	-0.63%
2026-04-29	0	1.590	1.590	1.600	1.570	1.610	340,000	540,660	1.5902	1.590	1.590	1.600	1.570	1.610	340,000	1.5902	-1.24%
2026-04-28	0	1.610	1.600	1.610	1.600	1.620	204,000	327,320	1.6045	1.610	1.600	1.610	1.600	1.620	204,000	1.6045	0.00%
2026-04-27	0	1.610	1.610	1.620	1.610	1.620	134,000	216,560	1.6161	1.610	1.610	1.620	1.610	1.620	134,000	1.6161	-1.23%
2026-04-24	0	1.630	1.630	1.640	1.620	1.630	68,000	110,260	1.6215	1.630	1.630	1.640	1.620	1.630	68,000	1.6215	0.62%
2026-04-23	0	1.620	1.620	1.630	1.610	1.640	84,000	136,760	1.6281	1.620	1.620	1.630	1.610	1.640	84,000	1.6281	-0.61%
2026-04-22	0	1.630	1.620	1.640	1.600	1.630	156,000	251,460	1.6119	1.630	1.620	1.640	1.600	1.630	156,000	1.6119	0.62%
2026-04-21	0	1.620	1.620	1.630	1.620	1.620	54,000	87,480	1.6200	1.620	1.620	1.630	1.620	1.620	54,000	1.6200	0.62%
2026-04-20	0	1.610	1.600	1.610	1.600	1.630	56,000	90,320	1.6129	1.610	1.600	1.610	1.600	1.630	56,000	1.6129	-0.62%
2026-04-17	0	1.620	1.610	1.630	-	-	0	0	-	1.620	1.610	1.630	-	-	0	-	0.00%
2026-04-16	0	1.620	1.610	1.620	1.610	1.620	110,000	177,980	1.6180	1.620	1.610	1.620	1.610	1.620	110,000	1.6180	1.25%
2026-04-15	0	1.600	1.600	1.620	1.600	1.630	146,000	235,740	1.6147	1.600	1.600	1.620	1.600	1.630	146,000	1.6147	-1.23%
2026-04-14	0	1.620	1.610	1.630	1.620	1.640	14,000	22,880	1.6343	1.620	1.610	1.630	1.620	1.640	14,000	1.6343	0.00%
2026-04-13	0	1.620	1.620	1.650	1.620	1.630	16,000	25,960	1.6225	1.620	1.620	1.650	1.620	1.630	16,000	1.6225	-1.22%
2026-04-10	0	1.640	1.630	1.640	1.620	1.640	58,000	94,480	1.6290	1.640	1.630	1.640	1.620	1.640	58,000	1.6290	-1.20%
2026-04-09	0	1.660	1.640	1.660	-	-	0	0	-	1.660	1.640	1.660	-	-	0	-	0.00%
2026-04-08	0	1.660	1.660	1.670	1.610	1.660	92,000	151,600	1.6478	1.660	1.660	1.670	1.610	1.660	92,000	1.6478	3.11%
2026-04-02	0	1.610	1.600	1.630	1.610	1.640	6,000	9,780	1.6300	1.610	1.600	1.630	1.610	1.640	6,000	1.6300	-1.23%
2026-04-01	0	1.630	1.610	1.650	1.630	1.630	16,000	26,080	1.6300	1.630	1.610	1.650	1.630	1.630	16,000	1.6300	1.87%
2026-03-31	0	1.600	1.600	1.630	1.600	1.630	42,000	67,620	1.6100	1.600	1.600	1.630	1.600	1.630	42,000	1.6100	0.00%
2026-03-30	0	1.600	1.600	1.640	1.600	1.600	66,000	105,600	1.6000	1.600	1.600	1.640	1.600	1.600	66,000	1.6000	-0.62%
2026-03-27	0	1.610	1.610	1.640	1.600	1.610	66,000	106,220	1.6094	1.610	1.610	1.640	1.600	1.610	66,000	1.6094	-0.62%
2026-03-26	0	1.620	1.620	1.650	1.620	1.660	30,000	49,000	1.6333	1.620	1.620	1.650	1.620	1.660	30,000	1.6333	-2.41%
2026-03-25	0	1.660	1.630	1.660	1.660	1.660	20,000	33,200	1.6600	1.660	1.630	1.660	1.660	1.660	20,000	1.6600	0.00%
2026-03-24	0	1.660	1.630	1.660	1.600	1.660	76,000	123,140	1.6203	1.660	1.630	1.660	1.600	1.660	76,000	1.6203	3.11%
2026-03-23	0	1.610	1.610	1.640	1.610	1.670	48,000	78,400	1.6333	1.610	1.610	1.640	1.610	1.670	48,000	1.6333	-3.59%
2026-03-20	0	1.670	1.670	1.680	1.670	1.700	68,000	114,800	1.6882	1.670	1.670	1.680	1.670	1.700	68,000	1.6882	-1.18%
2026-03-19	0	1.690	1.690	1.710	1.690	1.720	94,000	160,020	1.7023	1.690	1.690	1.710	1.690	1.720	94,000	1.7023	-1.17%
2026-03-18	0	1.710	1.690	1.710	-	-	0	0	-	1.710	1.690	1.710	-	-	0	-	0.00%
2026-03-17	0	1.710	1.690	1.720	1.710	1.710	18,000	30,780	1.7100	1.710	1.690	1.720	1.710	1.710	18,000	1.7100	0.59%
2026-03-16	0	1.700	1.700	1.710	1.700	1.700	8,000	13,600	1.7000	1.700	1.700	1.710	1.700	1.700	8,000	1.7000	0.59%
2026-03-13	0	1.690	1.690	1.750	1.690	1.690	16,000	27,040	1.6900	1.690	1.690	1.750	1.690	1.690	16,000	1.6900	0.00%
2026-03-12	0	1.690	1.690	1.710	1.690	1.730	178,000	305,960	1.7189	1.690	1.690	1.710	1.690	1.730	178,000	1.7189	-2.31%
2026-03-11	0	1.730	1.730	1.760	1.710	1.730	52,000	89,880	1.7285	1.730	1.730	1.760	1.710	1.730	52,000	1.7285	-0.57%
2026-03-10	0	1.740	1.730	1.740	1.630	1.740	490,000	837,820	1.7098	1.740	1.730	1.740	1.630	1.740	490,000	1.7098	6.75%
2026-03-09	0	1.630	1.620	1.630	1.620	1.670	142,000	232,220	1.6354	1.630	1.620	1.630	1.620	1.670	142,000	1.6354	-1.81%
2026-03-06	0	1.660	1.660	1.670	1.660	1.680	22,000	36,740	1.6700	1.660	1.660	1.670	1.660	1.680	22,000	1.6700	-0.60%
2026-03-05	0	1.670	1.670	1.700	-	-	0	0	-	1.670	1.670	1.700	-	-	0	-	0.00%
2026-03-04	0	1.670	1.670	1.700	1.670	1.670	40,000	66,800	1.6700	1.670	1.670	1.700	1.670	1.670	40,000	1.6700	0.00%
2026-03-03	0	1.670	1.670	1.690	1.670	1.680	102,000	171,260	1.6790	1.670	1.670	1.690	1.670	1.680	102,000	1.6790	0.00%
2026-03-02	0	1.670	1.670	1.700	1.670	1.720	284,000	477,080	1.6799	1.670	1.670	1.700	1.670	1.720	284,000	1.6799	-1.18%
2026-02-27	0	1.690	1.680	1.700	1.680	1.700	118,000	199,360	1.6895	1.690	1.680	1.700	1.680	1.700	118,000	1.6895	0.60%
2026-02-26	0	1.680	1.680	1.700	1.680	1.720	78,000	133,060	1.7059	1.680	1.680	1.700	1.680	1.720	78,000	1.7059	-1.75%
2026-02-25	0	1.710	1.700	1.720	1.710	1.720	72,000	123,580	1.7164	1.710	1.700	1.720	1.710	1.720	72,000	1.7164	0.59%
2026-02-24	0	1.700	1.700	1.720	1.680	1.720	84,000	141,720	1.6871	1.700	1.700	1.720	1.680	1.720	84,000	1.6871	0.00%
2026-02-23	0	1.700	1.680	1.700	1.700	1.720	20,300	34,702	1.7095	1.700	1.680	1.700	1.700	1.720	20,300	1.7095	0.00%
2026-02-20	0	1.700	1.690	1.700	1.680	1.710	64,000	108,860	1.7009	1.700	1.690	1.700	1.680	1.710	64,000	1.7009	1.19%
2026-02-16	0	1.680	1.670	1.700	1.680	1.690	114,000	192,200	1.6860	1.680	1.670	1.700	1.680	1.690	114,000	1.6860	0.00%
2026-02-13	0	1.680	1.680	1.690	1.670	1.690	54,000	90,700	1.6796	1.680	1.680	1.690	1.670	1.690	54,000	1.6796	-1.75%
2026-02-12	0	1.710	1.690	1.710	1.690	1.710	42,000	71,440	1.7010	1.710	1.690	1.710	1.690	1.710	42,000	1.7010	1.18%
2026-02-11	0	1.690	1.660	1.690	1.660	1.690	54,000	89,980	1.6663	1.690	1.660	1.690	1.660	1.690	54,000	1.6663	1.81%
2026-02-10	0	1.660	1.660	1.690	1.660	1.670	32,000	53,320	1.6663	1.660	1.660	1.690	1.660	1.670	32,000	1.6663	-0.60%
2026-02-09	0	1.670	1.670	1.690	1.670	1.680	130,000	217,400	1.6723	1.670	1.670	1.690	1.670	1.680	130,000	1.6723	0.00%
2026-02-06	0	1.670	1.660	1.670	1.670	1.680	22,000	36,840	1.6745	1.670	1.660	1.670	1.670	1.680	22,000	1.6745	0.60%
2026-02-05	0	1.660	1.660	1.680	1.660	1.700	68,000	114,420	1.6826	1.660	1.660	1.680	1.660	1.700	68,000	1.6826	-1.78%
2026-02-04	0	1.690	1.660	1.690	1.680	1.690	112,000	188,960	1.6871	1.690	1.660	1.690	1.680	1.690	112,000	1.6871	0.00%
2026-02-03	0	1.690	1.680	1.690	1.660	1.690	64,000	107,260	1.6759	1.690	1.680	1.690	1.660	1.690	64,000	1.6759	2.42%
2026-02-02	0	1.650	1.650	1.680	1.650	1.690	210,000	349,260	1.6631	1.650	1.650	1.680	1.650	1.690	210,000	1.6631	-0.60%
2026-01-30	0	1.660	1.660	1.690	1.660	1.700	114,000	191,640	1.6811	1.660	1.660	1.690	1.660	1.700	114,000	1.6811	-1.78%
2026-01-29	0	1.690	1.670	1.690	1.660	1.700	116,000	195,080	1.6817	1.690	1.670	1.690	1.660	1.700	116,000	1.6817	1.81%
2026-01-28	0	1.660	1.650	1.660	1.620	1.710	608,000	1,013,180	1.6664	1.660	1.650	1.660	1.620	1.710	608,000	1.6664	-2.35%
2026-01-27	0	1.700	1.680	1.690	1.690	1.720	232,000	395,800	1.7060	1.700	1.680	1.690	1.690	1.720	232,000	1.7060	0.00%
2026-01-26	0	1.700	1.660	1.700	1.660	1.710	348,000	585,940	1.6837	1.700	1.660	1.700	1.660	1.710	348,000	1.6837	3.66%
2026-01-23	0	1.640	1.640	1.650	1.640	1.680	74,000	122,300	1.6527	1.640	1.640	1.650	1.640	1.680	74,000	1.6527	-0.61%
2026-01-22	0	1.650	1.640	1.650	1.640	1.670	116,000	192,020	1.6553	1.650	1.640	1.650	1.640	1.670	116,000	1.6553	1.23%
2026-01-21	0	1.630	1.620	1.640	1.620	1.680	242,000	396,180	1.6371	1.630	1.620	1.640	1.620	1.680	242,000	1.6371	0.62%
2026-01-20	0	1.620	1.620	1.630	1.600	1.640	196,000	317,780	1.6213	1.620	1.620	1.630	1.600	1.640	196,000	1.6213	-0.61%
2026-01-19	0	1.630	1.620	1.640	1.630	1.650	358,000	586,680	1.6388	1.630	1.620	1.640	1.630	1.650	358,000	1.6388	0.00%
2026-01-16	0	1.630	1.630	1.640	1.630	1.640	70,000	114,320	1.6331	1.630	1.630	1.640	1.630	1.640	70,000	1.6331	0.00%
2026-01-15	0	1.630	1.630	1.660	1.630	1.630	80,000	130,400	1.6300	1.630	1.630	1.660	1.630	1.630	80,000	1.6300	-1.81%
2026-01-14	0	1.660	1.630	1.660	1.610	1.700	112,000	185,080	1.6525	1.660	1.630	1.660	1.610	1.700	112,000	1.6525	5.06%
2026-01-13	0	1.580	1.580	1.600	1.580	1.600	70,000	111,480	1.5926	1.580	1.580	1.600	1.580	1.600	70,000	1.5926	-0.63%
2026-01-12	0	1.590	1.590	1.620	1.590	1.600	38,000	60,700	1.5974	1.590	1.590	1.620	1.590	1.600	38,000	1.5974	-1.24%
2026-01-09	0	1.610	1.610	1.650	1.590	1.610	58,000	93,180	1.6066	1.610	1.610	1.650	1.590	1.610	58,000	1.6066	1.26%
2026-01-08	0	1.590	1.590	1.600	1.590	1.590	108,000	171,720	1.5900	1.590	1.590	1.600	1.590	1.590	108,000	1.5900	0.00%
2026-01-07	0	1.590	1.580	1.610	1.590	1.590	90,000	143,100	1.5900	1.590	1.580	1.610	1.590	1.590	90,000	1.5900	-1.24%
2026-01-06	0	1.610	1.590	1.610	1.580	1.610	36,000	57,540	1.5983	1.610	1.590	1.610	1.580	1.610	36,000	1.5983	1.90%
2026-01-05	0	1.580	1.580	1.600	1.580	1.610	112,000	178,420	1.5930	1.580	1.580	1.600	1.580	1.610	112,000	1.5930	-1.25%
2026-01-02	0	1.600	1.590	1.600	1.580	1.610	96,000	153,040	1.5942	1.600	1.590	1.600	1.580	1.610	96,000	1.5942	1.91%
2025-12-31	0	1.570	1.570	1.590	1.570	1.610	184,000	292,000	1.5870	1.570	1.570	1.590	1.570	1.610	184,000	1.5870	-1.87%
2025-12-30	0	1.600	1.590	1.620	1.600	1.610	102,000	163,740	1.6053	1.600	1.590	1.620	1.600	1.610	102,000	1.6053	0.00%
2025-12-29	0	1.600	1.600	1.610	1.600	1.620	234,000	377,040	1.6113	1.600	1.600	1.610	1.600	1.620	234,000	1.6113	-0.62%
2025-12-24	0	1.610	1.600	1.620	1.610	1.610	104,928	168,887	1.6096	1.610	1.600	1.620	1.610	1.610	104,928	1.6096	-0.62%
2025-12-23	0	1.620	1.610	1.630	1.620	1.630	158,000	256,020	1.6204	1.620	1.610	1.630	1.620	1.630	158,000	1.6204	-0.61%
2025-12-22	0	1.630	1.620	1.630	1.610	1.630	64,000	103,600	1.6188	1.630	1.620	1.630	1.610	1.630	64,000	1.6188	0.62%
2025-12-19	0	1.620	1.620	1.630	1.610	1.630	26,000	42,240	1.6246	1.620	1.620	1.630	1.610	1.630	26,000	1.6246	0.00%
2025-12-18	0	1.620	1.620	1.630	1.610	1.620	50,000	80,740	1.6148	1.620	1.620	1.630	1.610	1.620	50,000	1.6148	0.00%
2025-12-17	0	1.620	1.620	1.630	1.610	1.630	18,000	29,080	1.6156	1.620	1.620	1.630	1.610	1.630	18,000	1.6156	0.62%
2025-12-16	0	1.610	1.610	1.620	1.610	1.650	78,000	127,100	1.6295	1.610	1.610	1.620	1.610	1.650	78,000	1.6295	-1.83%
2025-12-15	0	1.640	1.630	1.640	1.610	1.640	94,000	152,880	1.6264	1.640	1.630	1.640	1.610	1.640	94,000	1.6264	0.00%
2025-12-12	0	1.640	1.620	1.640	1.630	1.650	132,000	216,100	1.6371	1.640	1.620	1.640	1.630	1.650	132,000	1.6371	0.37%
2025-12-11	0	1.670	1.650	1.670	1.650	1.670	277,000	460,860	1.6638	1.634	1.614	1.634	1.614	1.634	283,103	1.6279	1.21%
2025-12-10	0	1.650	1.650	1.670	1.650	1.670	30,000	49,800	1.6600	1.614	1.614	1.634	1.614	1.634	30,661	1.6242	-0.60%
2025-12-09	0	1.660	1.650	1.670	-	-	50,000	83,000	1.6600	1.624	1.614	1.634	-	-	51,102	1.6242	0.00%
2025-12-08	0	1.660	1.660	1.680	1.650	1.670	252,000	419,760	1.6657	1.624	1.624	1.644	1.614	1.634	257,552	1.6298	-0.60%
2025-12-05	0	1.670	1.660	1.690	1.670	1.680	94,000	157,760	1.6783	1.634	1.624	1.654	1.634	1.644	96,071	1.6421	0.00%
2025-12-04	0	1.670	1.670	1.680	1.660	1.680	68,000	114,140	1.6785	1.634	1.634	1.644	1.624	1.644	69,498	1.6423	0.00%
2025-12-03	0	1.670	1.670	1.690	1.660	1.690	170,000	283,500	1.6676	1.634	1.634	1.654	1.624	1.654	173,745	1.6317	-0.60%
2025-12-02	0	1.680	1.670	1.680	1.660	1.680	18,000	30,200	1.6778	1.644	1.634	1.644	1.624	1.644	18,397	1.6416	0.00%
2025-12-01	0	1.680	1.680	1.690	1.670	1.690	232,000	389,940	1.6808	1.644	1.644	1.654	1.634	1.654	237,111	1.6445	0.60%
2025-11-28	0	1.670	1.640	1.670	1.640	1.670	143,000	235,850	1.6493	1.634	1.605	1.634	1.605	1.634	146,151	1.6137	1.21%
2025-11-27	0	1.650	1.640	1.650	1.640	1.650	234,000	385,060	1.6456	1.614	1.605	1.614	1.605	1.614	239,155	1.6101	0.00%
2025-11-26	0	1.650	1.650	1.660	1.620	1.650	264,000	430,940	1.6323	1.614	1.614	1.624	1.585	1.614	269,816	1.5972	0.61%
2025-11-25	0	1.640	1.640	1.660	1.640	1.670	384,000	634,180	1.6515	1.605	1.605	1.624	1.605	1.634	392,460	1.6159	-1.20%
2025-11-24	0	1.660	1.650	1.660	1.620	1.760	1,558,000	2,592,060	1.6637	1.624	1.614	1.624	1.585	1.722	1,592,326	1.6278	-10.27%
2025-11-21	0	1.850	1.850	1.870	1.850	1.880	118,000	220,700	1.8703	1.810	1.810	1.830	1.810	1.839	120,600	1.8300	-1.07%
2025-11-20	0	1.870	1.870	1.880	1.820	1.870	156,000	288,620	1.8501	1.830	1.830	1.839	1.781	1.830	159,437	1.8102	2.19%
2025-11-19	0	1.830	1.820	1.840	1.820	1.850	80,000	146,100	1.8263	1.791	1.781	1.800	1.781	1.810	81,763	1.7869	0.00%
2025-11-18	0	1.830	1.820	1.840	1.820	1.830	68,000	124,220	1.8268	1.791	1.781	1.800	1.781	1.791	69,498	1.7874	0.00%
2025-11-17	0	1.830	1.820	1.850	1.820	1.830	74,000	135,200	1.8270	1.791	1.781	1.810	1.781	1.791	75,630	1.7876	0.00%
2025-11-14	0	1.830	1.820	1.850	1.820	1.820	10,000	18,380	1.8380	1.791	1.781	1.810	1.781	1.781	10,220	1.7984	-1.08%
2025-11-13	0	1.850	1.830	1.850	1.820	1.860	314,000	577,740	1.8399	1.810	1.791	1.810	1.781	1.820	320,918	1.8003	1.09%
2025-11-12	0	1.830	1.830	1.840	1.810	1.840	242,000	444,920	1.8385	1.791	1.791	1.800	1.771	1.800	247,332	1.7989	0.55%
2025-11-11	0	1.820	1.820	1.840	1.820	1.870	148,000	272,220	1.8393	1.781	1.781	1.800	1.781	1.830	151,261	1.7997	-1.09%
2025-11-10	0	1.840	1.820	1.840	1.800	1.850	386,000	697,240	1.8063	1.800	1.781	1.800	1.761	1.810	394,504	1.7674	3.37%
2025-11-07	0	1.780	1.760	1.800	1.780	1.790	60,000	107,040	1.7840	1.742	1.722	1.761	1.742	1.751	61,322	1.7455	-0.56%
2025-11-06	0	1.790	1.790	1.800	1.790	1.800	10,000	17,980	1.7980	1.751	1.751	1.761	1.751	1.761	10,220	1.7592	-0.56%
2025-11-05	0	1.800	1.800	1.820	1.800	1.800	20,000	36,000	1.8000	1.761	1.761	1.781	1.761	1.761	20,441	1.7612	0.00%
2025-11-04	0	1.800	1.790	1.820	1.800	1.800	52,000	93,600	1.8000	1.761	1.751	1.781	1.761	1.761	53,146	1.7612	-0.55%
2025-11-03	0	1.810	1.800	1.820	1.770	1.820	36,000	65,300	1.8139	1.771	1.761	1.781	1.732	1.781	36,793	1.7748	0.56%
2025-10-31	0	1.800	1.800	1.820	1.770	1.810	198,000	354,820	1.7920	1.761	1.761	1.781	1.732	1.771	202,362	1.7534	1.69%
2025-10-30	0	1.770	1.770	1.780	1.760	1.780	186,000	328,420	1.7657	1.732	1.732	1.742	1.722	1.742	190,098	1.7276	1.14%
2025-10-28	0	1.750	1.750	1.760	1.750	1.770	74,000	130,100	1.7581	1.712	1.712	1.722	1.712	1.732	75,630	1.7202	-0.57%
2025-10-27	0	1.760	1.760	1.770	1.750	1.760	358,000	629,740	1.7591	1.722	1.722	1.732	1.712	1.722	365,887	1.7211	1.15%
2025-10-24	0	1.740	1.740	1.760	1.740	1.760	212,000	371,640	1.7530	1.702	1.702	1.722	1.702	1.722	216,671	1.7152	-1.14%
2025-10-23	0	1.760	1.760	1.770	1.760	1.770	64,000	112,660	1.7603	1.722	1.722	1.732	1.722	1.732	65,410	1.7224	-1.12%
2025-10-22	0	1.780	1.770	1.780	1.770	1.780	20,000	35,460	1.7730	1.742	1.732	1.742	1.732	1.742	20,441	1.7348	1.14%
2025-10-21	0	1.760	1.760	1.790	1.760	1.780	8,000	14,200	1.7750	1.722	1.722	1.751	1.722	1.742	8,176	1.7367	0.57%
2025-10-20	0	1.750	1.750	1.770	1.750	1.770	130,000	228,620	1.7586	1.712	1.712	1.732	1.712	1.732	132,864	1.7207	0.57%
2025-10-17	0	1.740	1.730	1.740	1.740	1.780	140,000	245,340	1.7524	1.702	1.693	1.702	1.702	1.742	143,084	1.7147	-2.25%
2025-10-16	0	1.780	1.780	1.790	1.750	1.790	132,000	234,300	1.7750	1.742	1.742	1.751	1.712	1.751	134,908	1.7367	0.56%
2025-10-15	0	1.770	1.750	1.790	1.760	1.780	96,000	170,020	1.7710	1.732	1.712	1.751	1.722	1.742	98,115	1.7329	1.72%
2025-10-14	0	1.740	1.740	1.750	1.740	1.800	52,000	91,620	1.7619	1.702	1.702	1.712	1.702	1.761	53,146	1.7239	-1.69%
2025-10-13	0	1.770	1.750	1.780	1.740	1.800	320,000	562,580	1.7581	1.732	1.712	1.742	1.702	1.761	327,050	1.7202	-2.21%
2025-10-10	0	1.810	1.790	1.810	1.800	1.820	112,000	202,220	1.8055	1.771	1.751	1.771	1.761	1.781	114,468	1.7666	0.00%
2025-10-09	0	1.810	1.810	1.820	1.810	1.830	194,000	353,600	1.8227	1.771	1.771	1.781	1.771	1.791	198,274	1.7834	-1.09%
2025-10-08	0	1.830	1.800	1.810	1.800	1.840	92,000	167,320	1.8187	1.791	1.761	1.771	1.761	1.800	94,027	1.7795	0.00%
2025-10-06	0	1.830	1.820	1.830	1.800	1.830	68,000	124,300	1.8279	1.791	1.781	1.791	1.761	1.791	69,498	1.7885	0.55%
2025-10-03	0	1.820	1.820	1.830	1.810	1.830	52,000	94,520	1.8177	1.781	1.781	1.791	1.771	1.791	53,146	1.7785	0.55%
2025-10-02	0	1.810	1.810	1.820	1.790	1.850	234,000	422,480	1.8055	1.771	1.771	1.781	1.751	1.810	239,155	1.7665	-0.55%
2025-09-30	0	1.820	1.770	1.820	1.770	1.820	146,000	261,760	1.7929	1.781	1.732	1.781	1.732	1.781	149,217	1.7542	3.41%
2025-09-29	0	1.760	1.760	1.790	1.750	1.800	548,000	971,840	1.7734	1.722	1.722	1.751	1.712	1.761	560,073	1.7352	-1.12%
2025-09-26	0	1.780	1.770	1.780	1.770	1.810	304,000	543,640	1.7883	1.742	1.732	1.742	1.732	1.771	310,698	1.7497	-1.11%
2025-09-25	0	1.800	1.800	1.810	1.800	1.920	914,000	1,690,320	1.8494	1.761	1.761	1.771	1.761	1.879	934,137	1.8095	-6.25%
2025-09-24	0	1.920	1.900	1.920	1.880	1.920	625,666	1,193,475	1.9075	1.879	1.859	1.879	1.839	1.879	639,451	1.8664	2.13%
2025-09-23	0	1.880	1.860	1.890	1.850	1.900	556,000	1,044,620	1.8788	1.839	1.820	1.849	1.810	1.859	568,250	1.8383	0.53%
2025-09-22	0	1.870	1.850	1.870	1.850	1.910	298,000	558,600	1.8745	1.830	1.810	1.830	1.810	1.869	304,565	1.8341	1.08%
2025-09-19	0	1.850	1.840	1.850	1.830	1.870	226,400	417,920	1.8459	1.810	1.800	1.810	1.791	1.830	231,388	1.8061	1.09%
2025-09-18	0	1.830	1.830	1.850	1.820	1.910	748,000	1,388,580	1.8564	1.791	1.791	1.810	1.781	1.869	764,480	1.8164	-2.66%
2025-09-17	0	1.880	1.850	1.880	1.810	1.890	1,360,000	2,541,160	1.8685	1.839	1.810	1.839	1.771	1.849	1,389,963	1.8282	5.62%
2025-09-16	0	1.780	1.780	1.790	1.730	1.800	488,000	867,960	1.7786	1.742	1.742	1.751	1.693	1.761	498,752	1.7403	3.49%
2025-09-15	0	1.720	1.720	1.730	1.720	1.780	244,000	423,220	1.7345	1.683	1.683	1.693	1.683	1.742	249,376	1.6971	-3.37%
2025-09-12	0	1.780	1.720	1.780	1.720	1.780	184,000	319,740	1.7377	1.742	1.683	1.742	1.683	1.742	188,054	1.7003	1.71%
2025-09-11	0	1.750	1.750	1.760	1.710	1.750	104,000	180,200	1.7327	1.712	1.712	1.722	1.673	1.712	106,291	1.6953	1.74%
2025-09-10	0	1.720	1.710	1.720	1.700	1.720	636,000	1,087,480	1.7099	1.683	1.673	1.683	1.663	1.683	650,012	1.6730	1.18%
2025-09-09	0	1.700	1.700	1.710	1.700	1.700	14,000	23,800	1.7000	1.663	1.663	1.673	1.663	1.663	14,308	1.6634	-0.58%
2025-09-08	0	1.710	1.710	1.720	1.700	1.710	324,000	551,400	1.7019	1.673	1.673	1.683	1.663	1.673	331,138	1.6652	-0.58%
2025-09-05	0	1.720	1.690	1.720	1.690	1.720	258,000	438,900	1.7012	1.683	1.654	1.683	1.654	1.683	263,684	1.6645	1.78%
2025-09-04	0	1.690	1.690	1.720	1.690	1.750	194,000	328,500	1.6933	1.654	1.654	1.683	1.654	1.712	198,274	1.6568	-1.74%
2025-09-03	0	1.720	1.700	1.720	1.720	1.740	128,000	220,740	1.7245	1.683	1.663	1.683	1.683	1.702	130,820	1.6874	-1.15%
2025-09-02	0	1.740	1.730	1.740	1.740	1.800	538,000	943,840	1.7543	1.702	1.693	1.702	1.702	1.761	549,853	1.7165	-0.00%
2025-09-01	0	1.820	1.820	1.880	1.820	1.890	294,000	548,700	1.8663	1.702	1.702	1.759	1.702	1.768	314,292	1.7458	-2.67%
2025-08-29	0	1.870	1.850	1.890	1.790	1.870	140,000	261,460	1.8676	1.749	1.731	1.768	1.674	1.749	149,663	1.7470	1.63%
2025-08-28	0	1.840	1.830	1.840	1.760	1.840	182,000	330,840	1.8178	1.721	1.712	1.721	1.646	1.721	194,562	1.7004	-1.08%
2025-08-27	0	1.860	1.820	1.890	1.830	1.890	288,000	533,120	1.8511	1.740	1.702	1.768	1.712	1.768	307,878	1.7316	-1.59%
2025-08-26	0	1.890	1.880	1.910	1.870	1.910	592,000	1,125,920	1.9019	1.768	1.759	1.787	1.749	1.787	632,861	1.7791	-1.05%
2025-08-25	0	1.910	1.870	1.910	1.820	1.940	986,000	1,856,060	1.8824	1.787	1.749	1.787	1.702	1.815	1,054,055	1.7609	5.52%
2025-08-22	0	1.810	1.810	1.820	1.750	1.810	892,000	1,602,500	1.7965	1.693	1.693	1.702	1.637	1.693	953,567	1.6805	3.43%
2025-08-21	0	1.750	1.750	1.760	1.710	1.750	188,000	326,820	1.7384	1.637	1.637	1.646	1.600	1.637	200,976	1.6262	1.16%
2025-08-20	0	1.730	1.730	1.760	1.730	1.770	62,000	108,580	1.7513	1.618	1.618	1.646	1.618	1.656	66,279	1.6382	-0.57%
2025-08-19	0	1.740	1.730	1.750	1.740	1.780	292,000	513,820	1.7597	1.628	1.618	1.637	1.628	1.665	312,154	1.6460	-0.57%
2025-08-18	0	1.750	1.750	1.760	1.660	1.770	1,274,000	2,203,150	1.7293	1.637	1.637	1.646	1.553	1.656	1,361,934	1.6177	5.42%
2025-08-15	0	1.660	1.660	1.680	1.660	1.680	100,000	166,900	1.6690	1.553	1.553	1.572	1.553	1.572	106,902	1.5612	-1.19%
2025-08-14	0	1.680	1.650	1.680	1.650	1.680	66,000	110,580	1.6755	1.572	1.543	1.572	1.543	1.572	70,555	1.5673	1.82%
2025-08-13	0	1.650	1.650	1.690	1.640	1.660	55,549	91,698	1.6508	1.543	1.543	1.581	1.534	1.553	59,383	1.5442	-1.20%
2025-08-12	0	1.670	1.640	1.670	1.640	1.670	18,000	29,720	1.6511	1.562	1.534	1.562	1.534	1.562	19,242	1.5445	1.21%
2025-08-11	0	1.650	1.650	1.660	1.650	1.690	374,000	622,720	1.6650	1.543	1.543	1.553	1.543	1.581	399,814	1.5575	-0.60%
2025-08-08	0	1.660	1.630	1.660	1.630	1.660	72,000	118,360	1.6439	1.553	1.525	1.553	1.525	1.553	76,970	1.5378	0.61%
2025-08-07	0	1.650	1.630	1.650	1.630	1.650	356,000	583,180	1.6381	1.543	1.525	1.543	1.525	1.543	380,572	1.5324	0.61%
2025-08-06	0	1.640	1.640	1.660	1.640	1.650	30,000	49,320	1.6440	1.534	1.534	1.553	1.534	1.543	32,071	1.5379	0.00%
2025-08-05	0	1.640	1.640	1.650	1.640	1.650	18,000	29,680	1.6489	1.534	1.534	1.543	1.534	1.543	19,242	1.5424	-0.61%
2025-08-04	0	1.650	1.640	1.650	1.630	1.670	206,000	337,840	1.6400	1.543	1.534	1.543	1.525	1.562	220,218	1.5341	-0.60%
2025-08-01	0	1.660	1.660	1.680	1.660	1.680	66,000	109,920	1.6655	1.553	1.553	1.572	1.553	1.572	70,555	1.5579	0.00%
2025-07-31	0	1.660	1.660	1.670	1.660	1.660	108,000	179,280	1.6600	1.553	1.553	1.562	1.553	1.553	115,454	1.5528	-1.19%
2025-07-30	0	1.680	1.670	1.680	1.670	1.690	154,000	258,760	1.6803	1.572	1.562	1.572	1.562	1.581	164,629	1.5718	-1.18%
2025-07-29	0	1.700	1.670	1.700	1.670	1.700	178,000	298,000	1.6742	1.590	1.562	1.590	1.562	1.590	190,286	1.5661	0.00%
2025-07-28	0	1.700	1.680	1.700	1.680	1.700	156,000	263,180	1.6871	1.590	1.572	1.590	1.572	1.590	166,767	1.5781	1.19%
2025-07-25	0	1.680	1.660	1.680	1.650	1.680	386,000	644,480	1.6696	1.572	1.553	1.572	1.543	1.572	412,642	1.5618	1.82%
2025-07-24	0	1.650	1.630	1.650	1.640	1.650	176,000	288,960	1.6418	1.543	1.525	1.543	1.534	1.543	188,148	1.5358	0.61%
2025-07-23	0	1.640	1.630	1.640	1.620	1.640	110,000	179,560	1.6324	1.534	1.525	1.534	1.515	1.534	117,592	1.5270	1.23%
2025-07-22	0	1.620	1.620	1.640	1.610	1.630	208,000	337,300	1.6216	1.515	1.515	1.534	1.506	1.525	222,357	1.5169	-0.61%
2025-07-21	0	1.630	1.620	1.630	1.610	1.640	128,000	208,280	1.6272	1.525	1.515	1.525	1.506	1.534	136,835	1.5221	0.00%
2025-07-18	0	1.630	1.620	1.630	1.620	1.640	292,000	473,780	1.6225	1.525	1.515	1.525	1.515	1.534	312,154	1.5178	0.62%
2025-07-17	0	1.620	1.620	1.630	1.610	1.630	188,000	304,280	1.6185	1.515	1.515	1.525	1.506	1.525	200,976	1.5140	0.62%
2025-07-16	0	1.610	1.610	1.620	1.610	1.620	218,000	353,040	1.6194	1.506	1.506	1.515	1.506	1.515	233,047	1.5149	-0.62%
2025-07-15	0	1.620	1.610	1.620	1.620	1.630	64,000	103,700	1.6203	1.515	1.506	1.515	1.515	1.525	68,417	1.5157	0.00%
2025-07-14	0	1.620	1.610	1.620	1.610	1.620	256,000	412,760	1.6123	1.515	1.506	1.515	1.506	1.515	273,670	1.5082	0.62%
2025-07-11	0	1.610	1.610	1.620	1.610	1.610	176,000	283,360	1.6100	1.506	1.506	1.515	1.506	1.506	188,148	1.5060	-0.62%
2025-07-10	0	1.620	1.600	1.620	1.600	1.620	146,000	235,760	1.6148	1.515	1.497	1.515	1.497	1.515	156,077	1.5105	1.25%
2025-07-09	0	1.600	1.600	1.610	1.600	1.610	28,000	45,060	1.6093	1.497	1.497	1.506	1.497	1.506	29,933	1.5054	-0.62%
2025-07-08	0	1.610	1.610	1.620	1.600	1.600	6,000	9,680	1.6133	1.506	1.506	1.515	1.497	1.497	6,414	1.5092	-0.62%
2025-07-07	0	1.620	1.600	1.620	1.600	1.620	44,000	70,760	1.6082	1.515	1.497	1.515	1.497	1.515	47,037	1.5043	1.25%
2025-07-04	0	1.600	1.600	1.610	1.590	1.610	86,000	137,640	1.6005	1.497	1.497	1.506	1.487	1.506	91,936	1.4971	-0.62%
2025-07-03	0	1.610	1.600	1.610	1.590	1.610	112,000	178,920	1.5975	1.506	1.497	1.506	1.487	1.506	119,730	1.4944	0.00%
2025-07-02	0	1.610	1.610	1.620	1.590	1.610	260,000	416,800	1.6031	1.506	1.506	1.515	1.487	1.506	277,946	1.4996	1.26%
2025-06-30	0	1.590	1.570	1.590	1.560	1.590	404,000	637,880	1.5789	1.487	1.469	1.487	1.459	1.487	431,885	1.4770	1.92%
2025-06-27	0	1.560	1.560	1.570	1.540	1.570	650,000	1,007,700	1.5503	1.459	1.459	1.469	1.441	1.469	694,864	1.4502	1.30%
2025-06-26	0	1.540	1.530	1.540	1.530	1.540	134,000	205,780	1.5357	1.441	1.431	1.441	1.431	1.441	143,249	1.4365	0.00%
2025-06-25	0	1.540	1.530	1.550	1.520	1.540	254,000	389,440	1.5332	1.441	1.431	1.450	1.422	1.441	271,532	1.4342	0.65%
2025-06-24	0	1.530	1.520	1.530	1.520	1.550	288,000	441,360	1.5325	1.431	1.422	1.431	1.422	1.450	307,878	1.4336	-0.65%
2025-06-23	0	1.540	1.520	1.540	1.500	1.540	998,000	1,518,740	1.5218	1.441	1.422	1.441	1.403	1.441	1,066,884	1.4235	6.94%
2025-06-20	0	1.440	1.430	1.450	1.430	1.440	162,000	233,180	1.4394	1.347	1.338	1.356	1.338	1.347	173,182	1.3464	0.70%
2025-06-19	0	1.430	1.410	1.430	1.430	1.430	20,000	28,600	1.4300	1.338	1.319	1.338	1.338	1.338	21,380	1.3377	0.00%
2025-06-18	0	1.430	1.420	1.430	1.410	1.430	38,000	53,980	1.4205	1.338	1.328	1.338	1.319	1.338	40,623	1.3288	0.00%
2025-06-17	0	1.430	1.410	1.430	1.410	1.440	192,600	273,656	1.4209	1.338	1.319	1.338	1.319	1.347	205,894	1.3291	0.00%
2025-06-16	0	1.430	1.430	1.450	1.410	1.440	110,000	157,380	1.4307	1.338	1.338	1.356	1.319	1.347	117,592	1.3384	-0.69%
2025-06-13	0	1.440	1.440	1.450	1.430	1.450	254,000	364,340	1.4344	1.347	1.347	1.356	1.338	1.356	271,532	1.3418	1.41%
2025-06-12	0	1.420	1.420	1.440	1.410	1.420	18,000	25,540	1.4189	1.328	1.328	1.347	1.319	1.328	19,242	1.3273	0.00%
2025-06-11	0	1.420	1.420	1.440	1.400	1.420	156,000	221,280	1.4185	1.328	1.328	1.347	1.310	1.328	166,767	1.3269	0.71%
2025-06-10	0	1.410	1.410	1.430	1.410	1.410	12,000	16,920	1.4100	1.319	1.319	1.338	1.319	1.319	12,828	1.3190	0.71%
2025-06-09	0	1.400	1.400	1.420	1.400	1.430	290,000	409,500	1.4121	1.310	1.310	1.328	1.310	1.338	310,016	1.3209	-0.71%
2025-06-06	0	1.410	1.390	1.410	1.390	1.410	52,000	73,280	1.4092	1.319	1.300	1.319	1.300	1.319	55,589	1.3182	1.44%
2025-06-05	0	1.390	1.390	1.410	1.390	1.410	202,000	283,100	1.4015	1.300	1.300	1.319	1.300	1.319	215,942	1.3110	-0.71%
2025-06-04	0	1.400	1.400	1.420	1.400	1.400	36,000	50,400	1.4000	1.310	1.310	1.328	1.310	1.310	38,485	1.3096	0.00%
2025-06-03	0	1.400	1.400	1.430	1.390	1.450	262,000	370,260	1.4132	1.310	1.310	1.338	1.300	1.356	280,084	1.3220	0.00%
2025-06-02	0	1.400	1.370	1.400	1.390	1.410	164,000	228,560	1.3937	1.310	1.282	1.310	1.300	1.319	175,320	1.3037	0.72%
2025-05-30	0	1.390	1.390	1.400	1.380	1.400	114,000	158,760	1.3926	1.300	1.300	1.310	1.291	1.310	121,868	1.3027	-0.71%
2025-05-29	0	1.400	1.400	1.410	1.400	1.410	32,000	45,020	1.4069	1.310	1.310	1.319	1.310	1.319	34,209	1.3160	0.00%
2025-05-28	0	1.400	1.390	1.410	1.400	1.400	108,000	151,200	1.4000	1.310	1.300	1.319	1.310	1.310	115,454	1.3096	0.72%
2025-05-27	0	1.390	1.380	1.400	1.370	1.410	204,000	283,380	1.3891	1.300	1.291	1.310	1.282	1.319	218,080	1.2994	-0.71%
2025-05-26	0	1.400	1.390	1.400	1.400	1.400	2,000	2,800	1.4000	1.310	1.300	1.310	1.310	1.310	2,138	1.3096	1.45%
2025-05-23	0	1.380	1.370	1.400	1.370	1.400	158,000	218,720	1.3843	1.291	1.282	1.310	1.282	1.310	168,905	1.2949	0.73%
2025-05-22	0	1.370	1.370	1.390	1.370	1.390	36,000	49,520	1.3756	1.282	1.282	1.300	1.282	1.300	38,485	1.2867	-1.44%
2025-05-21	0	1.390	1.390	1.400	1.370	1.390	62,000	85,640	1.3813	1.300	1.300	1.310	1.282	1.300	66,279	1.2921	0.72%
2025-05-20	0	1.380	1.380	1.400	1.380	1.410	106,000	147,640	1.3928	1.291	1.291	1.310	1.291	1.319	113,316	1.3029	-2.13%
2025-05-19	0	1.410	1.390	1.410	1.380	1.420	76,000	106,700	1.4039	1.319	1.300	1.319	1.291	1.328	81,246	1.3133	-1.40%
2025-05-16	0	1.430	1.390	1.430	1.430	1.430	2,000	2,860	1.4300	1.338	1.300	1.338	1.338	1.338	2,138	1.3377	2.14%
2025-05-15	0	1.400	1.400	1.440	1.400	1.410	66,000	92,800	1.4061	1.310	1.310	1.347	1.310	1.319	70,555	1.3153	-0.71%
2025-05-14	0	1.410	1.390	1.410	1.410	1.410	2,000	2,820	1.4100	1.319	1.300	1.319	1.319	1.319	2,138	1.3190	0.00%
2025-05-13	0	1.410	1.390	1.410	1.400	1.410	40,000	56,200	1.4050	1.319	1.300	1.319	1.310	1.319	42,761	1.3143	1.44%
2025-05-12	0	1.390	1.390	1.400	1.380	1.400	20,000	27,880	1.3940	1.300	1.300	1.310	1.291	1.310	21,380	1.3040	-0.71%
2025-05-09	0	1.400	1.380	1.400	1.380	1.400	38,000	52,820	1.3900	1.310	1.291	1.310	1.291	1.310	40,623	1.3003	1.45%
2025-05-08	0	1.380	1.370	1.410	1.350	1.410	156,000	219,400	1.4064	1.291	1.282	1.319	1.263	1.319	166,767	1.3156	-2.13%
2025-05-07	0	1.410	1.380	1.410	1.380	1.420	600,000	844,120	1.4069	1.319	1.291	1.319	1.291	1.328	641,413	1.3160	3.68%
2025-05-06	0	1.360	1.360	1.380	1.350	1.380	124,000	170,580	1.3756	1.272	1.272	1.291	1.263	1.291	132,559	1.2868	0.00%
2025-05-02	0	1.360	1.360	1.380	1.360	1.370	14,000	19,160	1.3686	1.272	1.272	1.291	1.272	1.282	14,966	1.2802	-0.73%
2025-04-30	0	1.370	1.360	1.370	1.360	1.370	70,000	95,660	1.3666	1.282	1.272	1.282	1.272	1.282	74,832	1.2783	1.48%
2025-04-29	0	1.350	1.350	1.380	-	-	0	0	-	1.263	1.263	1.291	-	-	0	-	0.00%
2025-04-28	0	1.350	1.320	1.360	1.350	1.350	40,000	54,000	1.3500	1.263	1.235	1.272	1.263	1.263	42,761	1.2628	0.00%
2025-04-25	0	1.350	1.350	1.360	1.340	1.350	56,000	75,100	1.3411	1.263	1.263	1.272	1.253	1.263	59,865	1.2545	0.75%
2025-04-24	0	1.340	1.330	1.350	-	-	0	0	-	1.253	1.244	1.263	-	-	0	-	0.00%
2025-04-23	0	1.340	1.330	1.340	1.320	1.340	72,000	95,880	1.3317	1.253	1.244	1.253	1.235	1.253	76,970	1.2457	1.52%
2025-04-22	0	1.320	1.320	1.350	1.320	1.350	42,000	56,180	1.3376	1.235	1.235	1.263	1.235	1.263	44,899	1.2513	-0.75%
2025-04-17	0	1.330	1.310	1.330	-	-	0	0	-	1.244	1.225	1.244	-	-	0	-	0.00%
2025-04-16	0	1.330	1.310	1.330	-	-	0	0	-	1.244	1.225	1.244	-	-	0	-	0.00%
2025-04-15	0	1.330	1.330	1.340	1.320	1.330	140,000	186,180	1.3299	1.244	1.244	1.253	1.235	1.244	149,663	1.2440	0.00%
2025-04-14	0	1.330	1.330	1.350	1.320	1.360	216,000	286,860	1.3281	1.244	1.244	1.263	1.235	1.272	230,909	1.2423	-1.48%
2025-04-11	0	1.350	1.320	1.360	1.310	1.350	84,000	111,820	1.3312	1.263	1.235	1.272	1.225	1.263	89,798	1.2452	2.27%
2025-04-10	0	1.320	1.310	1.350	1.320	1.360	38,000	51,460	1.3542	1.235	1.225	1.263	1.235	1.272	40,623	1.2668	1.54%
2025-04-09	0	1.300	1.300	1.320	1.280	1.350	278,000	365,440	1.3145	1.216	1.216	1.235	1.197	1.263	297,188	1.2297	-3.70%
2025-04-08	0	1.350	1.330	1.370	1.320	1.370	812,000	1,083,220	1.3340	1.263	1.244	1.282	1.235	1.282	868,046	1.2479	0.00%
2025-04-07	0	1.350	1.340	1.370	1.350	1.400	170,000	232,680	1.3687	1.263	1.253	1.282	1.263	1.310	181,734	1.2803	-8.78%
2025-04-03	0	1.480	1.460	1.500	-	-	0	0	-	1.384	1.366	1.403	-	-	0	-	0.00%
2025-04-02	0	1.480	1.480	1.510	1.480	1.480	22,000	32,560	1.4800	1.384	1.384	1.413	1.384	1.384	23,518	1.3844	0.00%
2025-04-01	0	1.480	1.480	1.520	1.480	1.490	24,000	35,620	1.4842	1.384	1.384	1.422	1.384	1.394	25,657	1.3883	-1.99%
2025-03-31	0	1.510	1.490	1.520	-	-	0	0	-	1.413	1.394	1.422	-	-	0	-	0.00%
2025-03-28	0	1.510	1.490	1.510	1.490	1.510	52,000	77,660	1.4935	1.413	1.394	1.413	1.394	1.413	55,589	1.3970	0.00%
2025-03-27	0	1.510	1.480	1.510	1.500	1.530	482,000	731,960	1.5186	1.413	1.384	1.413	1.403	1.431	515,269	1.4205	2.72%
2025-03-26	0	1.470	1.460	1.500	1.470	1.470	22,000	32,340	1.4700	1.375	1.366	1.403	1.375	1.375	23,518	1.3751	-0.68%
2025-03-25	0	1.480	1.460	1.490	1.480	1.500	108,000	160,840	1.4893	1.384	1.366	1.394	1.384	1.403	115,454	1.3931	-1.33%
2025-03-24	0	1.500	1.480	1.500	1.480	1.500	100,000	148,140	1.4814	1.403	1.384	1.403	1.384	1.403	106,902	1.3858	0.67%
2025-03-21	0	1.490	1.480	1.490	1.480	1.490	346,000	513,960	1.4854	1.394	1.384	1.394	1.384	1.394	369,882	1.3895	0.68%
2025-03-20	0	1.480	1.460	1.480	1.440	1.480	208,000	303,280	1.4581	1.384	1.366	1.384	1.347	1.384	222,357	1.3639	1.37%
2025-03-19	0	1.460	1.450	1.470	1.440	1.460	94,000	136,500	1.4521	1.366	1.356	1.375	1.347	1.366	100,488	1.3584	0.69%
2025-03-18	0	1.450	1.450	1.480	1.450	1.480	38,000	55,880	1.4705	1.356	1.356	1.384	1.356	1.384	40,623	1.3756	-2.68%
2025-03-17	0	1.490	1.470	1.490	1.470	1.490	296,000	438,120	1.4801	1.394	1.375	1.394	1.375	1.394	316,430	1.3846	2.05%
2025-03-14	0	1.460	1.460	1.470	1.460	1.480	148,000	217,720	1.4711	1.366	1.366	1.375	1.366	1.384	158,215	1.3761	0.00%
2025-03-13	0	1.460	1.430	1.470	1.410	1.470	472,000	682,680	1.4464	1.366	1.338	1.375	1.319	1.375	504,578	1.3530	1.39%
2025-03-12	0	1.440	1.440	1.460	1.400	1.470	854,000	1,236,780	1.4482	1.347	1.347	1.366	1.310	1.375	912,945	1.3547	3.60%
2025-03-11	0	1.390	1.390	1.410	1.380	1.390	184,000	254,460	1.3829	1.300	1.300	1.319	1.291	1.300	196,700	1.2936	0.72%
2025-03-10	0	1.380	1.380	1.430	1.380	1.480	728,000	1,022,160	1.4041	1.291	1.291	1.338	1.291	1.384	778,248	1.3134	-4.83%
2025-03-07	0	1.450	1.400	1.440	1.360	1.470	1,266,000	1,751,720	1.3837	1.356	1.310	1.347	1.272	1.375	1,353,382	1.2943	7.41%
2025-03-06	0	1.350	1.350	1.370	1.350	1.370	22,000	29,820	1.3555	1.263	1.263	1.282	1.263	1.282	23,518	1.2679	-0.74%
2025-03-05	0	1.360	1.350	1.360	1.350	1.360	50,000	67,600	1.3520	1.272	1.263	1.272	1.263	1.272	53,451	1.2647	0.74%
2025-03-04	0	1.350	1.350	1.360	1.340	1.360	42,000	56,640	1.3486	1.263	1.263	1.272	1.253	1.272	44,899	1.2615	0.00%
2025-03-03	0	1.350	1.340	1.360	1.340	1.350	6,000	8,080	1.3467	1.263	1.253	1.272	1.253	1.263	6,414	1.2597	-0.74%
2025-02-28	0	1.360	1.350	1.360	1.360	1.360	86,000	116,940	1.3598	1.272	1.263	1.272	1.272	1.272	91,936	1.2720	0.74%
2025-02-27	0	1.350	1.340	1.360	1.340	1.350	204,000	273,400	1.3402	1.263	1.253	1.272	1.253	1.263	218,080	1.2537	0.00%
2025-02-26	0	1.350	1.340	1.360	1.340	1.360	186,000	250,820	1.3485	1.263	1.253	1.272	1.253	1.272	198,838	1.2614	-1.46%
2025-02-25	0	1.370	1.350	1.370	1.360	1.370	144,000	196,060	1.3615	1.282	1.263	1.282	1.272	1.282	153,939	1.2736	1.48%
2025-02-24	0	1.350	1.350	1.360	1.350	1.370	34,000	46,380	1.3641	1.263	1.263	1.272	1.263	1.282	36,347	1.2760	-0.74%
2025-02-21	0	1.360	1.350	1.360	1.340	1.360	78,000	105,980	1.3587	1.272	1.263	1.272	1.253	1.272	83,384	1.2710	0.00%
2025-02-20	0	1.360	1.340	1.370	1.360	1.360	2,000	2,720	1.3600	1.272	1.253	1.282	1.272	1.272	2,138	1.2722	0.74%
2025-02-19	0	1.350	1.350	1.370	1.350	1.370	112,150	152,975	1.3640	1.263	1.263	1.282	1.263	1.282	119,891	1.2760	-1.46%
2025-02-18	0	1.370	1.340	1.370	1.340	1.370	196,000	263,520	1.3445	1.282	1.253	1.282	1.253	1.282	209,528	1.2577	1.48%
2025-02-17	0	1.350	1.340	1.370	1.350	1.380	238,000	322,040	1.3531	1.263	1.253	1.282	1.263	1.291	254,427	1.2657	-0.74%
2025-02-14	0	1.360	1.360	1.370	1.340	1.360	116,000	156,520	1.3493	1.272	1.272	1.282	1.253	1.272	124,007	1.2622	0.74%
2025-02-13	0	1.350	1.350	1.360	1.350	1.360	58,000	78,460	1.3528	1.263	1.263	1.272	1.263	1.272	62,003	1.2654	0.00%
2025-02-12	0	1.350	1.350	1.360	1.350	1.350	4,000	5,400	1.3500	1.263	1.263	1.272	1.263	1.263	4,276	1.2628	0.00%
2025-02-11	0	1.350	1.340	1.350	-	-	0	0	-	1.263	1.253	1.263	-	-	0	-	0.00%
2025-02-10	0	1.350	1.340	1.350	1.350	1.350	86,000	116,100	1.3500	1.263	1.253	1.263	1.263	1.263	91,936	1.2628	0.00%
2025-02-07	0	1.350	1.340	1.350	1.340	1.370	102,000	137,300	1.3461	1.263	1.253	1.263	1.253	1.282	109,040	1.2592	0.75%
2025-02-06	0	1.340	1.340	1.350	1.320	1.350	318,000	425,240	1.3372	1.253	1.253	1.263	1.235	1.263	339,949	1.2509	0.00%
2025-02-05	0	1.340	1.330	1.340	1.340	1.350	50,000	66,860	1.3372	1.253	1.244	1.253	1.253	1.263	53,451	1.2509	0.00%
2025-02-04	0	1.340	1.340	1.350	1.330	1.360	218,000	293,960	1.3484	1.253	1.253	1.263	1.244	1.272	233,047	1.2614	-0.74%
2025-02-03	0	1.350	1.330	1.360	1.330	1.360	58,000	77,340	1.3334	1.263	1.244	1.272	1.244	1.272	62,003	1.2474	-0.74%
2025-01-28	0	1.360	1.340	1.360	1.330	1.360	40,000	53,800	1.3450	1.272	1.253	1.272	1.244	1.272	42,761	1.2582	1.49%
2025-01-27	0	1.340	1.340	1.380	1.330	1.400	1,336,000	1,808,200	1.3534	1.253	1.253	1.291	1.244	1.310	1,428,213	1.2661	-3.60%
2025-01-24	0	1.390	1.380	1.390	1.380	1.390	412,000	572,660	1.3900	1.300	1.291	1.300	1.291	1.300	440,437	1.3002	0.00%
2025-01-23	0	1.390	1.380	1.400	-	-	0	0	-	1.300	1.291	1.310	-	-	0	-	0.00%
2025-01-22	0	1.390	1.380	1.390	1.380	1.390	138,000	190,520	1.3806	1.300	1.291	1.300	1.291	1.300	147,525	1.2914	1.46%
2025-01-21	0	1.370	1.370	1.400	-	-	0	0	-	1.282	1.282	1.310	-	-	0	-	0.00%
2025-01-20	0	1.370	1.370	1.400	1.370	1.370	6,000	8,260	1.3767	1.282	1.282	1.310	1.282	1.282	6,414	1.2878	0.00%
2025-01-17	0	1.370	1.370	1.380	1.370	1.390	44,000	60,520	1.3755	1.282	1.282	1.291	1.282	1.300	47,037	1.2866	0.00%
2025-01-16	0	1.370	1.370	1.390	1.370	1.370	24,000	32,880	1.3700	1.282	1.282	1.300	1.282	1.282	25,657	1.2815	0.00%
2025-01-15	0	1.370	1.370	1.390	1.360	1.370	14,000	19,060	1.3614	1.282	1.282	1.300	1.272	1.282	14,966	1.2735	0.00%
2025-01-14	0	1.370	1.370	1.390	1.370	1.370	20,000	27,400	1.3700	1.282	1.282	1.300	1.282	1.282	21,380	1.2815	0.00%
2025-01-13	0	1.370	1.360	1.370	1.370	1.380	50,000	68,600	1.3720	1.282	1.272	1.282	1.282	1.291	53,451	1.2834	0.00%
2025-01-10	0	1.370	1.370	1.400	1.370	1.400	22,000	30,440	1.3836	1.282	1.282	1.310	1.282	1.310	23,518	1.2943	-0.72%
2025-01-09	0	1.380	1.370	1.400	-	-	0	0	-	1.291	1.282	1.310	-	-	0	-	0.00%
2025-01-08	0	1.380	1.380	1.400	1.360	1.380	16,000	21,920	1.3700	1.291	1.291	1.310	1.272	1.291	17,104	1.2815	-2.82%
2025-01-07	0	1.420	1.380	1.420	-	-	0	0	-	1.328	1.291	1.328	-	-	0	-	0.00%
2025-01-06	0	1.420	1.380	1.420	1.370	1.420	18,000	25,140	1.3967	1.328	1.291	1.328	1.282	1.328	19,242	1.3065	0.00%
2025-01-03	0	1.420	1.380	1.420	-	-	0	0	-	1.328	1.291	1.328	-	-	0	-	0.00%
2025-01-02	0	1.420	1.380	1.420	-	-	0	0	-	1.328	1.291	1.328	-	-	0	-	0.00%
2024-12-31	0	1.420	1.380	1.420	-	-	0	0	-	1.328	1.291	1.328	-	-	0	-	0.00%
2024-12-30	0	1.420	1.380	1.420	1.420	1.420	8,000	11,360	1.4200	1.328	1.291	1.328	1.328	1.328	8,552	1.3283	0.00%
2024-12-27	0	1.420	1.380	1.420	1.420	1.420	42,000	59,420	1.4148	1.328	1.291	1.328	1.328	1.328	44,899	1.3234	1.43%
2024-12-24	0	1.400	1.380	1.400	1.400	1.400	8,000	11,200	1.4000	1.310	1.291	1.310	1.310	1.310	8,552	1.3096	0.00%
2024-12-23	0	1.400	1.390	1.430	1.380	1.400	90,000	124,820	1.3869	1.310	1.300	1.338	1.291	1.310	96,212	1.2973	0.72%
2024-12-20	0	1.390	1.390	1.400	1.380	1.390	112,000	154,940	1.3834	1.300	1.300	1.310	1.291	1.300	119,730	1.2941	0.00%
2024-12-19	0	1.390	1.380	1.400	1.390	1.390	14,000	19,460	1.3900	1.300	1.291	1.310	1.300	1.300	14,966	1.3003	0.00%
2024-12-18	0	1.390	1.390	1.430	1.380	1.400	54,000	74,920	1.3874	1.300	1.300	1.338	1.291	1.310	57,727	1.2978	-1.42%
2024-12-17	0	1.410	1.390	1.410	1.410	1.410	6,000	8,460	1.4100	1.319	1.300	1.319	1.319	1.319	6,414	1.3190	0.00%
2024-12-16	0	1.410	1.390	1.440	-	-	0	0	-	1.319	1.300	1.347	-	-	0	-	0.00%
2024-12-13	0	1.410	1.410	1.420	1.400	1.420	30,000	42,340	1.4113	1.319	1.319	1.328	1.310	1.328	32,071	1.3202	1.29%
2024-12-12	0	1.430	1.430	1.450	1.430	1.440	164,000	235,100	1.4335	1.302	1.302	1.320	1.302	1.311	180,106	1.3053	-1.38%
2024-12-11	0	1.450	1.450	1.460	1.430	1.480	26,000	37,840	1.4554	1.320	1.320	1.329	1.302	1.348	28,553	1.3252	-0.68%
2024-12-10	0	1.460	1.460	1.470	1.460	1.480	128,000	187,660	1.4661	1.329	1.329	1.339	1.329	1.348	140,570	1.3350	0.00%
2024-12-09	0	1.460	1.430	1.460	1.430	1.460	32,000	46,240	1.4450	1.329	1.302	1.329	1.302	1.329	35,143	1.3158	0.69%
2024-12-06	0	1.450	1.450	1.460	-	-	0	0	-	1.320	1.320	1.329	-	-	0	-	0.69%
2024-12-05	0	1.440	1.440	1.460	1.440	1.440	32,000	46,080	1.4400	1.311	1.311	1.329	1.311	1.311	35,143	1.3112	0.00%
2024-12-04	0	1.440	1.440	1.470	1.430	1.430	30,000	42,900	1.4300	1.311	1.311	1.339	1.302	1.302	32,946	1.3021	-1.37%
2024-12-03	0	1.460	1.440	1.460	1.440	1.480	76,000	111,140	1.4624	1.329	1.311	1.329	1.311	1.348	83,464	1.3316	2.10%
2024-12-02	0	1.430	1.430	1.450	1.420	1.440	142,000	203,460	1.4328	1.302	1.302	1.320	1.293	1.311	155,945	1.3047	-1.38%
2024-11-29	0	1.450	1.450	1.460	1.430	1.460	338,000	489,240	1.4475	1.320	1.320	1.329	1.302	1.329	371,193	1.3180	4.32%
2024-11-28	0	1.390	1.380	1.400	-	-	0	0	-	1.266	1.257	1.275	-	-	0	-	0.00%
2024-11-27	0	1.390	1.380	1.410	-	-	0	0	-	1.266	1.257	1.284	-	-	0	-	0.00%
2024-11-26	0	1.390	1.380	1.390	1.380	1.410	22,000	30,760	1.3982	1.266	1.257	1.266	1.257	1.284	24,161	1.2732	-1.42%
2024-11-25	0	1.410	1.390	1.410	1.370	1.410	96,000	134,060	1.3965	1.284	1.266	1.284	1.247	1.284	105,428	1.2716	0.71%
2024-11-22	0	1.400	1.370	1.400	1.370	1.400	34,000	47,140	1.3865	1.275	1.247	1.275	1.247	1.275	37,339	1.2625	1.45%
2024-11-21	0	1.380	1.380	1.410	1.360	1.360	100,000	136,000	1.3600	1.257	1.257	1.284	1.238	1.238	109,820	1.2384	-2.13%
2024-11-20	0	1.410	1.380	1.420	-	-	0	0	-	1.284	1.257	1.293	-	-	0	-	0.00%
2024-11-19	0	1.410	1.390	1.410	1.400	1.410	80,000	112,300	1.4038	1.284	1.266	1.284	1.275	1.284	87,856	1.2782	2.92%
2024-11-18	0	1.370	1.370	1.420	1.360	1.410	10,000	14,000	1.4000	1.247	1.247	1.293	1.238	1.284	10,982	1.2748	-0.72%
2024-11-15	0	1.380	1.370	1.420	1.330	1.380	52,000	70,880	1.3631	1.257	1.247	1.293	1.211	1.257	57,107	1.2412	-0.72%
2024-11-14	0	1.390	1.370	1.400	1.360	1.390	24,000	32,900	1.3708	1.266	1.247	1.275	1.238	1.266	26,357	1.2482	0.72%
2024-11-13	0	1.380	1.380	1.400	1.380	1.380	22,000	30,360	1.3800	1.257	1.257	1.275	1.257	1.257	24,161	1.2566	0.00%
2024-11-12	0	1.380	1.380	1.410	1.360	1.360	8,000	10,880	1.3600	1.257	1.257	1.284	1.238	1.238	8,786	1.2384	-0.72%
2024-11-11	0	1.390	1.390	1.400	1.390	1.400	18,000	25,100	1.3944	1.266	1.266	1.275	1.266	1.275	19,768	1.2697	-0.71%
2024-11-08	0	1.400	1.390	1.410	1.390	1.410	218,000	303,900	1.3940	1.275	1.266	1.284	1.266	1.284	239,409	1.2694	-0.71%
2024-11-07	0	1.410	1.390	1.410	1.390	1.410	36,000	50,660	1.4072	1.284	1.266	1.284	1.266	1.284	39,535	1.2814	-0.70%
2024-11-06	0	1.420	1.410	1.450	-	-	0	0	-	1.293	1.284	1.320	-	-	0	-	0.00%
2024-11-05	0	1.420	1.410	1.450	1.420	1.420	10,000	14,200	1.4200	1.293	1.284	1.320	1.293	1.293	10,982	1.2930	-1.39%
2024-11-04	0	1.440	1.400	1.450	-	-	0	0	-	1.311	1.275	1.320	-	-	0	-	0.00%
2024-11-01	0	1.440	1.420	1.450	1.400	1.440	64,000	91,600	1.4313	1.311	1.293	1.320	1.275	1.311	70,285	1.3033	0.70%
2024-10-31	0	1.430	1.430	1.450	1.420	1.440	36,000	51,740	1.4372	1.302	1.302	1.320	1.293	1.311	39,535	1.3087	-0.69%
2024-10-30	0	1.440	1.440	1.450	1.440	1.440	104,000	149,760	1.4400	1.311	1.311	1.320	1.311	1.311	114,213	1.3112	1.41%
2024-10-29	0	1.420	1.420	1.450	1.400	1.400	14,000	19,600	1.4000	1.293	1.293	1.320	1.275	1.275	15,375	1.2748	0.00%
2024-10-28	0	1.420	1.420	1.450	1.410	1.410	4,000	5,640	1.4100	1.293	1.293	1.320	1.284	1.284	4,393	1.2839	0.00%
2024-10-25	0	1.420	1.410	1.450	-	-	0	0	-	1.293	1.284	1.320	-	-	0	-	0.00%
2024-10-24	0	1.420	1.420	1.440	1.420	1.420	6,000	8,520	1.4200	1.293	1.293	1.311	1.293	1.293	6,589	1.2930	0.00%
2024-10-23	0	1.420	1.420	1.440	1.410	1.440	62,000	87,840	1.4168	1.293	1.293	1.311	1.284	1.311	68,089	1.2901	-1.39%
2024-10-22	0	1.440	1.440	1.460	-	-	0	0	-	1.311	1.311	1.329	-	-	0	-	0.70%
2024-10-21	0	1.430	1.430	1.480	1.420	1.440	40,000	56,920	1.4230	1.302	1.302	1.348	1.293	1.311	43,928	1.2958	-0.69%
2024-10-18	0	1.440	1.440	1.480	1.420	1.450	140,000	200,620	1.4330	1.311	1.311	1.348	1.293	1.320	153,749	1.3049	0.70%
2024-10-17	0	1.430	1.410	1.480	-	-	0	0	-	1.302	1.284	1.348	-	-	0	-	0.00%
2024-10-16	0	1.430	1.430	1.470	1.430	1.440	60,000	86,100	1.4350	1.302	1.302	1.339	1.302	1.311	65,892	1.3067	1.42%
2024-10-15	0	1.410	1.410	1.430	1.410	1.450	168,000	238,300	1.4185	1.284	1.284	1.302	1.284	1.320	184,498	1.2916	-4.73%
2024-10-14	0	1.480	1.460	1.480	1.450	1.480	26,000	37,940	1.4592	1.348	1.329	1.348	1.320	1.348	28,553	1.3287	-0.67%
2024-10-10	0	1.490	1.480	1.490	1.450	1.500	74,000	109,180	1.4754	1.357	1.348	1.357	1.320	1.366	81,267	1.3435	0.00%
2024-10-09	0	1.490	1.470	1.490	1.460	1.490	184,000	269,660	1.4655	1.357	1.339	1.357	1.329	1.357	202,070	1.3345	0.68%
2024-10-08	0	1.480	1.460	1.480	1.470	1.500	320,000	475,160	1.4849	1.348	1.329	1.348	1.339	1.366	351,426	1.3521	-3.90%
2024-10-07	0	1.540	1.530	1.540	1.480	1.540	332,000	500,800	1.5084	1.402	1.393	1.402	1.348	1.402	364,604	1.3735	2.67%
2024-10-04	0	1.500	1.480	1.500	1.470	1.500	184,000	271,740	1.4768	1.366	1.348	1.366	1.339	1.366	202,070	1.3448	0.00%
2024-10-03	0	1.500	1.480	1.500	1.460	1.500	138,000	203,080	1.4716	1.366	1.348	1.366	1.329	1.366	151,552	1.3400	-0.66%
2024-10-02	0	1.510	1.490	1.510	1.460	1.510	450,000	667,800	1.4840	1.375	1.357	1.375	1.329	1.375	494,192	1.3513	-0.66%
2024-09-30	0	1.520	1.500	1.520	1.440	1.520	182,000	272,040	1.4947	1.384	1.366	1.384	1.311	1.384	199,873	1.3611	0.00%
2024-09-27	0	1.520	1.490	1.520	1.480	1.520	282,000	423,960	1.5034	1.384	1.357	1.384	1.348	1.384	309,694	1.3690	2.01%
2024-09-26	0	1.490	1.470	1.480	1.460	1.490	56,000	82,360	1.4707	1.357	1.339	1.348	1.329	1.357	61,499	1.3392	0.68%
2024-09-25	0	1.480	1.460	1.480	1.460	1.480	20,000	29,400	1.4700	1.348	1.329	1.348	1.329	1.348	21,964	1.3385	0.00%
2024-09-24	0	1.480	1.470	1.480	1.450	1.490	138,000	202,660	1.4686	1.348	1.339	1.348	1.320	1.357	151,552	1.3372	1.37%
2024-09-23	0	1.460	1.450	1.460	1.430	1.460	20,000	29,020	1.4510	1.329	1.320	1.329	1.302	1.329	21,964	1.3212	0.00%
2024-09-20	0	1.460	1.440	1.460	1.430	1.460	220,000	319,160	1.4507	1.329	1.311	1.329	1.302	1.329	241,605	1.3210	1.39%
2024-09-19	0	1.440	1.430	1.450	1.410	1.450	226,000	325,060	1.4383	1.311	1.302	1.320	1.284	1.320	248,194	1.3097	-0.69%
2024-09-17	0	1.450	1.440	1.450	1.430	1.450	338,000	486,420	1.4391	1.320	1.311	1.320	1.302	1.320	371,193	1.3104	0.69%
2024-09-16	0	1.440	1.430	1.440	1.420	1.440	56,000	80,080	1.4300	1.311	1.302	1.311	1.293	1.311	61,499	1.3021	0.00%
2024-09-13	0	1.440	1.430	1.440	1.420	1.440	120,000	171,600	1.4300	1.311	1.302	1.311	1.293	1.311	131,785	1.3021	0.70%
2024-09-12	0	1.430	1.420	1.430	1.400	1.430	68,000	97,140	1.4285	1.302	1.293	1.302	1.275	1.302	74,678	1.3008	0.00%
2024-09-11	0	1.430	1.410	1.430	1.400	1.430	20,000	28,080	1.4040	1.302	1.284	1.302	1.275	1.302	21,964	1.2784	0.00%
2024-09-10	0	1.430	1.420	1.430	1.380	1.430	60,000	84,840	1.4140	1.302	1.293	1.302	1.257	1.302	65,892	1.2876	1.42%
2024-09-09	0	1.410	1.410	1.430	1.400	1.400	30,000	42,000	1.4000	1.284	1.284	1.302	1.275	1.275	32,946	1.2748	-0.70%
2024-09-05	0	1.420	1.400	1.420	1.390	1.420	26,000	36,640	1.4092	1.293	1.275	1.293	1.266	1.293	28,553	1.2832	0.00%
2024-09-04	0	1.420	1.400	1.420	1.400	1.420	22,000	30,960	1.4073	1.293	1.275	1.293	1.275	1.293	24,161	1.2814	-0.70%
2024-09-03	0	1.430	1.410	1.430	1.400	1.430	30,000	42,260	1.4087	1.302	1.284	1.302	1.275	1.302	32,946	1.2827	2.14%
2024-09-02	0	1.450	1.430	1.450	1.430	1.450	42,000	60,820	1.4481	1.275	1.257	1.275	1.257	1.275	47,772	1.2731	-0.68%
2024-08-30	0	1.460	1.440	1.460	1.410	1.460	72,000	103,540	1.4381	1.284	1.266	1.284	1.240	1.284	81,895	1.2643	0.00%
2024-08-29	0	1.460	1.450	1.460	1.440	1.460	74,000	106,800	1.4432	1.284	1.275	1.284	1.266	1.284	84,170	1.2689	1.39%
2024-08-28	0	1.440	1.420	1.440	1.430	1.440	172,000	246,980	1.4359	1.266	1.248	1.266	1.257	1.266	195,637	1.2624	0.00%
2024-08-27	0	1.440	1.430	1.440	-	-	0	0	-	1.266	1.257	1.266	-	-	0	-	0.00%
2024-08-26	0	1.440	1.430	1.440	1.420	1.440	64,000	91,520	1.4300	1.266	1.257	1.266	1.248	1.266	72,795	1.2572	0.00%
2024-08-23	0	1.440	1.420	1.440	1.440	1.440	6,000	8,640	1.4400	1.266	1.248	1.266	1.266	1.266	6,825	1.2660	0.70%
2024-08-22	0	1.430	1.390	1.430	-	-	0	0	-	1.257	1.222	1.257	-	-	0	-	0.00%
2024-08-21	0	1.430	1.410	1.430	1.400	1.430	102,000	144,820	1.4198	1.257	1.240	1.257	1.231	1.257	116,017	1.2483	-0.69%
2024-08-20	0	1.440	1.400	1.440	-	-	0	0	-	1.266	1.231	1.266	-	-	0	-	0.00%
2024-08-19	0	1.440	1.400	1.440	1.410	1.440	224,000	320,000	1.4286	1.266	1.231	1.266	1.240	1.266	254,784	1.2560	0.00%
2024-08-16	0	1.440	1.420	1.440	1.420	1.440	110,000	157,040	1.4276	1.266	1.248	1.266	1.248	1.266	125,117	1.2551	0.00%
2024-08-15	0	1.440	1.430	1.440	1.420	1.440	24,000	34,320	1.4300	1.266	1.257	1.266	1.248	1.266	27,298	1.2572	0.70%
2024-08-14	0	1.430	1.410	1.430	-	-	0	0	-	1.257	1.240	1.257	-	-	0	-	0.00%
2024-08-13	0	1.430	1.410	1.430	1.400	1.430	166,000	233,420	1.4061	1.257	1.240	1.257	1.231	1.257	188,813	1.2363	0.70%
2024-08-12	0	1.420	1.420	1.430	1.400	1.410	16,000	22,660	1.4163	1.248	1.248	1.257	1.231	1.240	18,199	1.2451	-0.70%
2024-08-09	0	1.430	1.390	1.430	1.380	1.440	288,000	405,740	1.4088	1.257	1.222	1.257	1.213	1.266	327,579	1.2386	1.42%
2024-08-08	0	1.410	1.390	1.410	1.390	1.410	6,000	8,380	1.3967	1.240	1.222	1.240	1.222	1.240	6,825	1.2279	0.00%
2024-08-07	0	1.410	1.400	1.410	1.410	1.410	10,000	14,100	1.4100	1.240	1.231	1.240	1.240	1.240	11,374	1.2396	0.71%
2024-08-06	0	1.400	1.390	1.400	1.390	1.400	74,000	103,040	1.3924	1.231	1.222	1.231	1.222	1.231	84,170	1.2242	-1.41%
2024-08-05	0	1.420	1.400	1.420	1.390	1.430	242,000	341,700	1.4120	1.248	1.231	1.248	1.222	1.257	275,257	1.2414	-0.70%
2024-08-02	0	1.430	1.410	1.440	1.400	1.430	62,000	87,460	1.4106	1.257	1.240	1.266	1.231	1.257	70,520	1.2402	1.42%
2024-08-01	0	1.410	1.410	1.440	1.400	1.430	8,000	11,300	1.4125	1.240	1.240	1.266	1.231	1.257	9,099	1.2418	-2.08%
2024-07-31	0	1.440	1.420	1.440	1.410	1.440	12,000	17,100	1.4250	1.266	1.248	1.266	1.240	1.266	13,649	1.2528	0.70%
2024-07-30	0	1.430	1.400	1.450	1.400	1.440	248,000	349,820	1.4106	1.257	1.231	1.275	1.231	1.266	282,082	1.2401	-1.38%
2024-07-29	0	1.450	1.430	1.450	1.390	1.450	216,000	308,240	1.4270	1.275	1.257	1.275	1.222	1.275	245,684	1.2546	0.00%
2024-07-26	0	1.450	1.430	1.450	1.430	1.450	12,000	17,280	1.4400	1.275	1.257	1.275	1.257	1.275	13,649	1.2660	1.40%
2024-07-25	0	1.430	1.410	1.440	1.430	1.440	236,000	337,700	1.4309	1.257	1.240	1.266	1.257	1.266	268,433	1.2580	0.00%
2024-07-24	0	1.430	1.400	1.440	1.390	1.430	122,000	170,760	1.3997	1.257	1.231	1.266	1.222	1.257	138,766	1.2306	0.00%
2024-07-23	0	1.430	1.390	1.430	1.380	1.430	36,000	50,360	1.3989	1.257	1.222	1.257	1.213	1.257	40,947	1.2299	-0.69%
2024-07-22	0	1.440	1.390	1.440	1.420	1.440	120,000	170,440	1.4203	1.266	1.222	1.266	1.248	1.266	136,491	1.2487	1.41%
2024-07-19	0	1.420	1.380	1.420	1.430	1.430	4,000	5,720	1.4300	1.248	1.213	1.248	1.257	1.257	4,550	1.2572	-1.39%
2024-07-18	0	1.440	1.410	1.440	1.390	1.440	46,000	64,300	1.3978	1.266	1.240	1.266	1.222	1.266	52,322	1.2289	1.41%
2024-07-17	0	1.420	1.400	1.420	1.400	1.420	56,000	78,520	1.4021	1.248	1.231	1.248	1.231	1.248	63,696	1.2327	0.00%
2024-07-16	0	1.420	1.400	1.420	1.390	1.420	10,000	14,040	1.4040	1.248	1.231	1.248	1.222	1.248	11,374	1.2344	-0.70%
2024-07-15	0	1.430	1.390	1.430	1.360	1.430	190,000	260,660	1.3719	1.257	1.222	1.257	1.196	1.257	216,111	1.2061	0.00%
2024-07-12	0	1.430	1.420	1.440	1.420	1.440	14,000	20,000	1.4286	1.257	1.248	1.266	1.248	1.266	15,924	1.2560	1.42%
2024-07-11	0	1.410	1.370	1.410	1.360	1.410	158,000	218,620	1.3837	1.240	1.204	1.240	1.196	1.240	179,713	1.2165	2.17%
2024-07-10	0	1.380	1.360	1.380	-	-	0	0	-	1.213	1.196	1.213	-	-	0	-	0.00%
2024-07-09	0	1.380	1.380	1.390	1.330	1.380	16,000	21,640	1.3525	1.213	1.213	1.222	1.169	1.213	18,199	1.1891	-0.72%
2024-07-08	0	1.390	1.360	1.390	1.350	1.390	20,000	27,300	1.3650	1.222	1.196	1.222	1.187	1.222	22,749	1.2001	-0.71%
2024-07-05	0	1.400	1.370	1.400	1.370	1.420	156,000	218,340	1.3996	1.231	1.204	1.231	1.204	1.248	177,439	1.2305	0.00%
2024-07-04	0	1.400	1.370	1.400	1.370	1.400	158,000	217,240	1.3749	1.231	1.204	1.231	1.204	1.231	179,713	1.2088	0.72%
2024-07-03	0	1.390	1.390	1.400	1.350	1.400	194,000	267,800	1.3804	1.222	1.222	1.231	1.187	1.231	220,661	1.2136	1.46%
2024-07-02	0	1.370	1.350	1.370	1.340	1.370	134,600	181,458	1.3481	1.204	1.187	1.204	1.178	1.204	153,098	1.1852	0.00%
2024-06-28	0	1.370	1.350	1.370	1.320	1.370	344,000	464,940	1.3516	1.204	1.187	1.204	1.161	1.204	391,275	1.1883	1.48%
2024-06-27	0	1.350	1.330	1.350	1.320	1.370	122,000	162,920	1.3354	1.187	1.169	1.187	1.161	1.204	138,766	1.1741	-0.74%
2024-06-26	0	1.360	1.340	1.360	1.330	1.370	196,000	264,080	1.3473	1.196	1.178	1.196	1.169	1.204	222,936	1.1846	-2.86%
2024-06-25	0	1.400	1.400	1.410	1.400	1.450	336,000	473,720	1.4099	1.231	1.231	1.240	1.231	1.275	382,175	1.2395	-3.45%
2024-06-24	0	1.450	1.410	1.460	1.400	1.450	86,000	121,880	1.4172	1.275	1.240	1.284	1.231	1.275	97,819	1.2460	-0.68%
2024-06-21	0	1.460	1.430	1.460	1.430	1.460	20,000	28,760	1.4380	1.284	1.257	1.284	1.257	1.284	22,749	1.2643	0.00%
2024-06-20	0	1.460	1.430	1.460	1.420	1.460	24,000	34,340	1.4308	1.284	1.257	1.284	1.248	1.284	27,298	1.2580	0.00%
2024-06-19	0	1.460	1.430	1.460	1.410	1.460	50,000	70,880	1.4176	1.284	1.257	1.284	1.240	1.284	56,871	1.2463	1.39%
2024-06-18	0	1.440	1.420	1.440	1.410	1.440	102,000	144,500	1.4167	1.266	1.248	1.266	1.240	1.266	116,017	1.2455	-0.69%
2024-06-17	0	1.450	1.400	1.460	1.410	1.450	70,000	99,980	1.4283	1.275	1.231	1.284	1.240	1.275	79,620	1.2557	-1.36%
2024-06-14	0	1.470	1.440	1.480	1.390	1.470	126,000	180,480	1.4324	1.292	1.266	1.301	1.222	1.292	143,316	1.2593	1.38%
2024-06-13	0	1.450	1.430	1.450	1.430	1.450	12,000	17,360	1.4467	1.275	1.257	1.275	1.257	1.275	13,649	1.2719	-0.68%
2024-06-12	0	1.460	1.440	1.460	1.430	1.490	274,000	396,600	1.4474	1.284	1.266	1.284	1.257	1.310	311,655	1.2726	-1.35%
2024-06-11	0	1.480	1.460	1.480	1.470	1.480	20,000	29,460	1.4730	1.301	1.284	1.301	1.292	1.301	22,749	1.2950	0.00%
2024-06-07	0	1.480	1.460	1.480	1.460	1.490	138,000	202,020	1.4639	1.301	1.284	1.301	1.284	1.310	156,965	1.2870	-0.67%
2024-06-06	0	1.490	1.480	1.490	1.460	1.500	178,000	262,140	1.4727	1.310	1.301	1.310	1.284	1.319	202,462	1.2948	-0.67%
2024-06-05	0	1.500	1.480	1.500	1.500	1.500	19,000	28,470	1.4984	1.319	1.301	1.319	1.319	1.319	21,611	1.3174	0.00%
2024-06-04	0	1.500	1.480	1.500	1.470	1.500	20,000	29,780	1.4890	1.319	1.301	1.319	1.292	1.319	22,749	1.3091	0.00%
2024-06-03	0	1.500	1.470	1.500	1.460	1.500	196,000	289,480	1.4769	1.319	1.292	1.319	1.284	1.319	222,936	1.2985	0.00%
2024-05-31	0	1.500	1.460	1.500	-	-	0	0	-	1.319	1.284	1.319	-	-	0	-	0.00%
2024-05-30	0	1.500	1.490	1.500	1.430	1.530	624,000	910,660	1.4594	1.319	1.310	1.319	1.257	1.345	709,754	1.2831	0.67%
2024-05-29	0	1.490	1.450	1.490	1.430	1.490	226,000	329,980	1.4601	1.310	1.275	1.310	1.257	1.310	257,058	1.2837	0.00%
2024-05-28	0	1.490	1.450	1.490	1.490	1.490	16,000	23,780	1.4863	1.310	1.275	1.310	1.310	1.310	18,199	1.3067	0.00%
2024-05-27	0	1.490	1.470	1.490	1.460	1.500	110,000	162,380	1.4762	1.310	1.292	1.310	1.284	1.319	125,117	1.2978	-0.67%
2024-05-24	0	1.500	1.480	1.500	1.460	1.500	42,000	61,940	1.4748	1.319	1.301	1.319	1.284	1.319	47,772	1.2966	0.67%
2024-05-23	0	1.490	1.480	1.490	1.470	1.500	44,000	65,440	1.4873	1.310	1.301	1.310	1.292	1.319	50,047	1.3076	-0.67%
2024-05-22	0	1.500	1.490	1.500	1.470	1.500	74,000	109,220	1.4759	1.319	1.310	1.319	1.292	1.319	84,170	1.2976	0.00%
2024-05-21	0	1.500	1.480	1.500	1.470	1.500	54,000	80,140	1.4841	1.319	1.301	1.319	1.292	1.319	61,421	1.3048	-1.32%
2024-05-20	0	1.520	1.510	1.520	1.480	1.520	132,000	198,320	1.5024	1.336	1.328	1.336	1.301	1.336	150,140	1.3209	0.66%
2024-05-17	0	1.510	1.510	1.530	1.490	1.530	34,000	51,760	1.5224	1.328	1.328	1.345	1.310	1.345	38,672	1.3384	-1.31%
2024-05-16	0	1.530	1.500	1.530	1.480	1.530	284,000	422,920	1.4892	1.345	1.319	1.345	1.301	1.345	323,029	1.3092	0.00%
2024-05-14	0	1.530	1.500	1.530	1.490	1.540	126,000	188,700	1.4976	1.345	1.319	1.345	1.310	1.354	143,316	1.3167	-0.65%
2024-05-13	0	1.540	1.520	1.540	1.510	1.540	116,000	176,300	1.5198	1.354	1.336	1.354	1.328	1.354	131,941	1.3362	0.65%
2024-05-10	0	1.530	1.520	1.530	1.510	1.540	46,000	70,240	1.5270	1.345	1.336	1.345	1.328	1.354	52,322	1.3425	-0.65%
2024-05-09	0	1.540	1.530	1.540	1.510	1.550	358,000	547,020	1.5280	1.354	1.345	1.354	1.328	1.363	407,199	1.3434	0.00%
2024-05-08	0	1.540	1.520	1.540	1.430	1.540	1,756,000	2,611,080	1.4869	1.354	1.336	1.354	1.257	1.354	1,997,321	1.3073	7.69%
2024-05-07	0	1.430	1.400	1.430	-	-	0	0	-	1.257	1.231	1.257	-	-	0	-	0.00%
2024-05-06	0	1.430	1.420	1.430	1.400	1.430	126,000	178,700	1.4183	1.257	1.248	1.257	1.231	1.257	143,316	1.2469	0.00%
2024-05-03	0	1.430	1.420	1.430	1.330	1.450	880,000	1,225,680	1.3928	1.257	1.248	1.257	1.169	1.275	1,000,935	1.2245	5.93%
2024-05-02	0	1.350	1.330	1.350	1.350	1.350	34,000	45,600	1.3412	1.187	1.169	1.187	1.187	1.187	38,672	1.1791	0.00%
2024-04-30	0	1.350	1.320	1.350	1.320	1.350	30,000	40,160	1.3387	1.187	1.161	1.187	1.161	1.187	34,123	1.1769	0.00%
2024-04-29	0	1.350	1.320	1.350	1.350	1.350	26,000	35,100	1.3500	1.187	1.161	1.187	1.187	1.187	29,573	1.1869	0.00%
2024-04-26	0	1.350	1.340	1.350	1.320	1.350	120,000	160,840	1.3403	1.187	1.178	1.187	1.161	1.187	136,491	1.1784	0.75%
2024-04-25	0	1.340	1.330	1.340	1.330	1.340	168,000	224,660	1.3373	1.178	1.169	1.178	1.169	1.178	191,088	1.1757	0.75%
2024-04-24	0	1.330	1.320	1.330	1.330	1.350	418,000	560,100	1.3400	1.169	1.161	1.169	1.169	1.187	475,444	1.1781	-1.48%
2024-04-23	0	1.350	1.330	1.350	-	-	0	0	-	1.187	1.169	1.187	-	-	0	-	0.00%
2024-04-22	0	1.350	1.320	1.350	1.320	1.350	130,000	174,500	1.3423	1.187	1.161	1.187	1.161	1.187	147,865	1.1801	0.75%
2024-04-19	0	1.340	1.320	1.340	1.310	1.340	170,000	225,400	1.3259	1.178	1.161	1.178	1.152	1.178	193,362	1.1657	-0.74%
2024-04-18	0	1.350	1.340	1.350	1.340	1.370	232,000	312,680	1.3478	1.187	1.178	1.187	1.178	1.204	263,883	1.1849	1.50%
2024-04-17	0	1.330	1.300	1.330	1.310	1.340	92,000	122,480	1.3313	1.169	1.143	1.169	1.152	1.178	104,643	1.1705	0.00%
2024-04-16	0	1.330	1.310	1.330	1.310	1.340	82,000	108,160	1.3190	1.169	1.152	1.169	1.152	1.178	93,269	1.1597	-0.75%
2024-04-15	0	1.340	1.320	1.340	1.310	1.340	82,000	108,780	1.3266	1.178	1.161	1.178	1.152	1.178	93,269	1.1663	0.00%
2024-04-12	0	1.340	1.320	1.340	1.320	1.350	16,000	21,280	1.3300	1.178	1.161	1.178	1.161	1.187	18,199	1.1693	0.00%
2024-04-11	0	1.340	1.330	1.350	1.310	1.350	64,000	85,440	1.3350	1.178	1.169	1.187	1.152	1.187	72,795	1.1737	-0.74%
2024-04-10	0	1.350	1.330	1.350	1.310	1.360	154,000	205,960	1.3374	1.187	1.169	1.187	1.152	1.196	175,164	1.1758	3.05%
2024-04-09	0	1.310	1.310	1.330	1.290	1.320	76,600	100,610	1.3134	1.152	1.152	1.169	1.134	1.161	87,127	1.1548	0.00%
2024-04-08	0	1.310	1.290	1.310	1.280	1.310	56,000	72,400	1.2929	1.152	1.134	1.152	1.125	1.152	63,696	1.1367	-0.76%
2024-04-05	0	1.320	1.310	1.320	1.320	1.350	44,000	58,880	1.3382	1.161	1.152	1.161	1.161	1.187	50,047	1.1765	0.00%
2024-04-03	0	1.320	1.300	1.320	1.300	1.320	34,000	44,300	1.3029	1.161	1.143	1.161	1.143	1.161	38,672	1.1455	-0.75%
2024-04-02	0	1.330	1.310	1.340	1.310	1.330	8,000	10,520	1.3150	1.169	1.152	1.178	1.152	1.169	9,099	1.1561	-1.48%
2024-03-28	0	1.350	1.300	1.360	1.300	1.350	62,000	81,440	1.3135	1.187	1.143	1.196	1.143	1.187	70,520	1.1548	2.27%
2024-03-27	0	1.320	1.300	1.320	1.320	1.320	18,000	23,760	1.3200	1.161	1.143	1.161	1.161	1.161	20,474	1.1605	-1.49%
2024-03-26	0	1.340	1.300	1.350	1.310	1.340	12,000	15,780	1.3150	1.178	1.143	1.187	1.152	1.178	13,649	1.1561	0.00%
2024-03-25	0	1.340	1.300	1.340	1.310	1.350	28,000	37,540	1.3407	1.178	1.143	1.178	1.152	1.187	31,848	1.1787	2.29%
2024-03-22	0	1.310	1.280	1.310	1.290	1.330	48,000	62,160	1.2950	1.152	1.125	1.152	1.134	1.169	54,596	1.1385	0.00%
2024-03-21	0	1.310	1.290	1.310	1.270	1.310	70,000	90,260	1.2894	1.152	1.134	1.152	1.117	1.152	79,620	1.1336	1.55%
2024-03-20	0	1.290	1.270	1.300	1.290	1.290	74,000	95,460	1.2900	1.134	1.117	1.143	1.134	1.134	84,170	1.1341	0.00%
2024-03-19	0	1.290	1.280	1.300	1.280	1.290	14,000	17,860	1.2757	1.134	1.125	1.143	1.125	1.134	15,924	1.1216	0.78%
2024-03-18	0	1.280	1.280	1.300	1.280	1.300	162,000	208,760	1.2886	1.125	1.125	1.143	1.125	1.143	184,263	1.1329	-1.54%
2024-03-15	0	1.300	1.280	1.310	1.280	1.300	70,000	90,380	1.2911	1.143	1.125	1.152	1.125	1.143	79,620	1.1351	0.00%
2024-03-14	0	1.300	1.290	1.300	1.300	1.310	32,000	41,620	1.3006	1.143	1.134	1.143	1.143	1.152	36,398	1.1435	-1.52%
2024-03-13	0	1.320	1.300	1.320	1.300	1.320	10,000	13,040	1.3040	1.161	1.143	1.161	1.143	1.161	11,374	1.1464	0.76%
2024-03-12	0	1.310	1.300	1.310	1.290	1.330	696,000	909,500	1.3068	1.152	1.143	1.152	1.134	1.169	791,649	1.1489	-1.50%
2024-03-11	0	1.330	1.320	1.330	1.330	1.340	46,000	61,240	1.3313	1.169	1.161	1.169	1.169	1.178	52,322	1.1705	0.00%
2024-03-08	0	1.330	1.310	1.330	1.320	1.330	24,000	31,900	1.3292	1.169	1.152	1.169	1.161	1.169	27,298	1.1686	0.00%
2024-03-07	0	1.330	1.310	1.330	1.300	1.330	58,000	76,040	1.3110	1.169	1.152	1.169	1.143	1.169	65,971	1.1526	1.53%
2024-03-06	0	1.310	1.300	1.310	1.300	1.340	66,000	86,120	1.3048	1.152	1.143	1.152	1.143	1.178	75,070	1.1472	-0.76%
2024-03-05	0	1.320	1.310	1.340	1.300	1.330	184,000	241,660	1.3134	1.161	1.152	1.178	1.143	1.169	209,286	1.1547	-2.22%
2024-03-04	0	1.350	1.320	1.350	1.350	1.350	2,000	2,700	1.3500	1.187	1.161	1.187	1.187	1.187	2,275	1.1869	0.75%
2024-03-01	0	1.340	1.320	1.350	1.310	1.340	52,000	68,680	1.3208	1.178	1.161	1.187	1.152	1.178	59,146	1.1612	0.00%
2024-02-29	0	1.340	1.320	1.340	1.300	1.340	40,000	52,820	1.3205	1.178	1.161	1.178	1.143	1.178	45,497	1.1610	1.52%
2024-02-28	0	1.320	1.310	1.330	1.310	1.330	184,000	242,860	1.3199	1.161	1.152	1.169	1.152	1.169	209,286	1.1604	-0.75%
2024-02-27	0	1.330	1.310	1.340	1.330	1.340	48,000	64,020	1.3338	1.169	1.152	1.178	1.169	1.178	54,596	1.1726	0.00%
2024-02-26	0	1.330	1.310	1.330	1.310	1.330	100,000	132,200	1.3220	1.169	1.152	1.169	1.152	1.169	113,743	1.1623	-0.75%
2024-02-23	0	1.340	1.330	1.350	1.330	1.340	66,000	88,000	1.3333	1.178	1.169	1.187	1.169	1.178	75,070	1.1722	-0.74%
2024-02-22	0	1.350	1.330	1.350	1.320	1.350	178,000	236,820	1.3304	1.187	1.169	1.187	1.161	1.187	202,462	1.1697	-0.74%
2024-02-21	0	1.360	1.360	1.370	1.340	1.360	70,000	94,120	1.3446	1.196	1.196	1.204	1.178	1.196	79,620	1.1821	0.74%
2024-02-20	0	1.350	1.320	1.360	1.350	1.350	42,000	56,700	1.3500	1.187	1.161	1.196	1.187	1.187	47,772	1.1869	0.75%
2024-02-19	0	1.340	1.320	1.350	-	-	0	0	-	1.178	1.161	1.187	-	-	0	-	0.00%
2024-02-16	0	1.340	1.320	1.350	1.310	1.350	84,000	112,240	1.3362	1.178	1.161	1.187	1.152	1.187	95,544	1.1747	0.75%
2024-02-15	0	1.330	1.310	1.330	1.310	1.350	12,000	15,900	1.3250	1.169	1.152	1.169	1.152	1.187	13,649	1.1649	0.00%
2024-02-14	0	1.330	1.300	1.330	1.300	1.350	104,000	136,460	1.3121	1.169	1.143	1.169	1.143	1.187	118,292	1.1536	-0.75%
2024-02-09	0	1.340	1.310	1.360	1.350	1.350	2,000	2,700	1.3500	1.178	1.152	1.196	1.187	1.187	2,275	1.1869	0.00%
2024-02-08	0	1.340	1.320	1.350	1.330	1.350	60,000	80,260	1.3377	1.178	1.161	1.187	1.169	1.187	68,246	1.1760	-0.74%
2024-02-07	0	1.350	1.310	1.350	-	-	0	0	-	1.187	1.152	1.187	-	-	0	-	0.00%
2024-02-06	0	1.350	1.330	1.350	1.280	1.350	32,000	41,720	1.3038	1.187	1.169	1.187	1.125	1.187	36,398	1.1462	0.75%
2024-02-05	0	1.340	1.320	1.350	1.310	1.340	106,000	138,920	1.3106	1.178	1.161	1.187	1.152	1.178	120,567	1.1522	0.75%
2024-02-02	0	1.330	1.310	1.330	1.330	1.330	10,000	13,300	1.3300	1.169	1.152	1.169	1.169	1.169	11,374	1.1693	0.00%
2024-02-01	0	1.330	1.310	1.330	1.330	1.330	4,000	5,320	1.3300	1.169	1.152	1.169	1.169	1.169	4,550	1.1693	0.76%
2024-01-31	0	1.320	1.310	1.350	1.320	1.350	146,000	193,080	1.3225	1.161	1.152	1.187	1.161	1.187	166,064	1.1627	-2.22%
2024-01-30	0	1.350	1.330	1.360	1.320	1.350	90,000	120,340	1.3371	1.187	1.169	1.196	1.161	1.187	102,368	1.1756	0.00%
2024-01-29	0	1.350	1.330	1.350	1.340	1.350	6,000	8,080	1.3467	1.187	1.169	1.187	1.178	1.187	6,825	1.1840	0.75%
2024-01-26	0	1.340	1.330	1.340	1.320	1.360	48,000	63,740	1.3279	1.178	1.169	1.178	1.161	1.196	54,596	1.1675	0.75%
2024-01-25	0	1.330	1.310	1.350	1.320	1.330	170,000	226,020	1.3295	1.169	1.152	1.187	1.161	1.169	193,362	1.1689	1.53%
2024-01-24	0	1.310	1.300	1.310	1.300	1.310	110,000	143,320	1.3029	1.152	1.143	1.152	1.143	1.152	125,117	1.1455	0.77%
2024-01-23	0	1.300	1.290	1.300	1.280	1.300	48,000	62,160	1.2950	1.143	1.134	1.143	1.125	1.143	54,596	1.1385	-0.76%
2024-01-22	0	1.310	1.300	1.310	1.300	1.310	108,000	140,720	1.3030	1.152	1.143	1.152	1.143	1.152	122,842	1.1455	-2.96%
2024-01-19	0	1.350	1.340	1.360	1.320	1.350	84,000	112,160	1.3352	1.187	1.178	1.196	1.161	1.187	95,544	1.1739	1.50%
2024-01-18	0	1.330	1.320	1.330	1.320	1.330	52,000	68,980	1.3265	1.169	1.161	1.169	1.161	1.169	59,146	1.1663	0.00%
2024-01-17	0	1.330	1.330	1.350	1.310	1.350	136,000	181,600	1.3353	1.169	1.169	1.187	1.152	1.187	154,690	1.1740	-3.62%
2024-01-16	0	1.380	1.350	1.380	-	-	0	0	-	1.213	1.187	1.213	-	-	0	-	0.00%
2024-01-15	0	1.380	1.350	1.400	1.380	1.380	144,000	198,720	1.3800	1.213	1.187	1.231	1.213	1.213	163,789	1.2133	0.00%
2024-01-12	0	1.380	1.360	1.380	1.360	1.380	40,000	54,600	1.3650	1.213	1.196	1.213	1.196	1.213	45,497	1.2001	0.00%
2024-01-11	0	1.380	1.360	1.380	1.350	1.380	10,000	13,720	1.3720	1.213	1.196	1.213	1.187	1.213	11,374	1.2062	0.73%
2024-01-10	0	1.370	1.350	1.370	-	-	0	0	-	1.204	1.187	1.204	-	-	0	-	0.00%
2024-01-09	0	1.370	1.360	1.390	1.360	1.370	48,000	65,640	1.3675	1.204	1.196	1.222	1.196	1.204	54,596	1.2023	-0.72%
2024-01-08	0	1.380	1.370	1.380	1.370	1.390	212,000	292,740	1.3808	1.213	1.204	1.213	1.204	1.222	241,134	1.2140	-1.43%
2024-01-05	0	1.400	1.390	1.400	1.400	1.420	44,000	61,840	1.4055	1.231	1.222	1.231	1.231	1.248	50,047	1.2356	-1.41%
2024-01-04	0	1.420	1.390	1.420	-	-	0	0	-	1.248	1.222	1.248	-	-	0	-	-0.70%
2024-01-03	0	1.430	1.410	1.430	1.400	1.430	40,000	56,240	1.4060	1.257	1.240	1.257	1.231	1.257	45,497	1.2361	0.70%
2024-01-02	0	1.420	1.390	1.430	1.420	1.420	4,000	5,680	1.4200	1.248	1.222	1.257	1.248	1.248	4,550	1.2484	0.00%
2023-12-29	0	1.420	1.400	1.410	1.410	1.420	72,000	102,060	1.4175	1.248	1.231	1.240	1.240	1.248	81,895	1.2462	0.00%
2023-12-28	0	1.420	1.420	1.430	1.410	1.420	14,000	19,820	1.4157	1.248	1.248	1.257	1.240	1.248	15,924	1.2447	0.71%
2023-12-27	0	1.410	1.390	1.410	1.390	1.410	22,000	30,660	1.3936	1.240	1.222	1.240	1.222	1.240	25,023	1.2253	-0.70%
2023-12-22	0	1.420	1.390	1.430	-	-	0	0	-	1.248	1.222	1.257	-	-	0	-	0.00%
2023-12-21	0	1.420	1.410	1.420	1.400	1.420	176,000	248,960	1.4145	1.248	1.240	1.248	1.231	1.248	200,187	1.2436	-0.70%
2023-12-20	0	1.430	1.420	1.450	1.430	1.430	20,000	28,600	1.4300	1.257	1.248	1.275	1.257	1.257	22,749	1.2572	0.00%
2023-12-19	0	1.430	1.430	1.450	-	-	0	0	-	1.257	1.257	1.275	-	-	0	-	0.70%
2023-12-18	0	1.420	1.410	1.420	1.420	1.440	54,000	77,280	1.4311	1.248	1.240	1.248	1.248	1.266	61,421	1.2582	-1.39%
2023-12-15	0	1.440	1.420	1.440	1.410	1.450	156,000	222,960	1.4292	1.266	1.248	1.266	1.240	1.275	177,439	1.2565	2.13%
2023-12-14	0	1.410	1.390	1.410	1.390	1.410	26,000	36,180	1.3915	1.240	1.222	1.240	1.222	1.240	29,573	1.2234	1.44%
2023-12-13	0	1.390	1.380	1.410	-	-	2,000	2,780	1.3900	1.222	1.213	1.240	-	-	2,275	1.2221	0.00%
2023-12-12	0	1.420	1.420	1.450	1.400	1.440	302,000	427,580	1.4158	1.222	1.222	1.248	1.205	1.239	350,917	1.2185	1.43%
2023-12-11	0	1.400	1.390	1.400	1.380	1.400	26,000	35,960	1.3831	1.205	1.196	1.205	1.188	1.205	30,211	1.1903	0.00%
2023-12-08	0	1.400	1.380	1.400	1.380	1.400	30,000	41,960	1.3987	1.205	1.188	1.205	1.188	1.205	34,859	1.2037	-0.71%
2023-12-07	0	1.410	1.400	1.420	1.390	1.420	72,000	100,820	1.4003	1.213	1.205	1.222	1.196	1.222	83,662	1.2051	0.00%
2023-12-06	0	1.410	1.400	1.410	1.400	1.460	208,000	297,940	1.4324	1.213	1.205	1.213	1.205	1.256	241,691	1.2327	0.00%
2023-12-05	0	1.410	1.410	1.430	1.390	1.430	142,000	199,800	1.4070	1.213	1.213	1.231	1.196	1.231	165,000	1.2109	-2.08%
2023-12-04	0	1.440	1.430	1.450	-	-	0	0	-	1.239	1.231	1.248	-	-	0	-	0.00%
2023-12-01	0	1.440	1.430	1.440	1.430	1.450	44,000	63,520	1.4436	1.239	1.231	1.239	1.231	1.248	51,127	1.2424	-0.69%
2023-11-30	0	1.450	1.430	1.450	1.440	1.460	40,000	58,200	1.4550	1.248	1.231	1.248	1.239	1.256	46,479	1.2522	0.69%
2023-11-29	0	1.440	1.430	1.440	1.420	1.460	66,000	95,440	1.4461	1.239	1.231	1.239	1.222	1.256	76,690	1.2445	-1.37%
2023-11-28	0	1.460	1.440	1.460	1.450	1.460	18,000	26,160	1.4533	1.256	1.239	1.256	1.248	1.256	20,916	1.2507	-0.68%
2023-11-27	0	1.470	1.440	1.480	-	-	0	0	-	1.265	1.239	1.274	-	-	0	-	0.00%
2023-11-24	0	1.470	1.460	1.470	1.460	1.470	130,000	190,000	1.4615	1.265	1.256	1.265	1.256	1.265	151,057	1.2578	-2.00%
2023-11-23	0	1.500	1.490	1.500	1.470	1.510	160,000	239,840	1.4990	1.291	1.282	1.291	1.265	1.300	185,916	1.2900	2.04%
2023-11-22	0	1.470	1.460	1.480	1.460	1.470	38,000	55,680	1.4653	1.265	1.256	1.274	1.256	1.265	44,155	1.2610	0.00%
2023-11-21	0	1.470	1.470	1.490	1.470	1.490	112,000	166,020	1.4823	1.265	1.265	1.282	1.265	1.282	130,141	1.2757	-2.00%
2023-11-20	0	1.500	1.460	1.500	-	-	0	0	-	1.291	1.256	1.291	-	-	0	-	0.00%
2023-11-17	0	1.500	1.460	1.510	-	-	0	0	-	1.291	1.256	1.300	-	-	0	-	0.00%
2023-11-16	0	1.500	1.500	1.510	1.460	1.500	40,000	59,120	1.4780	1.291	1.291	1.300	1.256	1.291	46,479	1.2720	1.35%
2023-11-15	0	1.480	1.460	1.480	1.460	1.500	50,000	73,680	1.4736	1.274	1.256	1.274	1.256	1.291	58,099	1.2682	-0.67%
2023-11-14	0	1.490	1.470	1.490	-	-	0	0	-	1.282	1.265	1.282	-	-	0	-	0.00%
2023-11-13	0	1.490	1.490	1.500	1.460	1.500	244,000	362,020	1.4837	1.282	1.282	1.291	1.256	1.291	283,522	1.2769	0.68%
2023-11-10	0	1.480	1.460	1.470	1.450	1.490	76,000	110,320	1.4516	1.274	1.256	1.265	1.248	1.282	88,310	1.2492	1.37%
2023-11-09	0	1.460	1.450	1.460	1.420	1.460	524,000	760,980	1.4523	1.256	1.248	1.256	1.222	1.256	608,875	1.2498	-1.35%
2023-11-08	0	1.480	1.470	1.490	1.460	1.480	66,000	97,580	1.4785	1.274	1.265	1.282	1.256	1.274	76,690	1.2724	-0.67%
2023-11-07	0	1.490	1.460	1.480	1.460	1.500	258,000	381,400	1.4783	1.282	1.256	1.274	1.256	1.291	299,790	1.2722	-3.25%
2023-11-06	0	1.540	1.500	1.540	1.490	1.540	44,000	65,960	1.4991	1.325	1.291	1.325	1.282	1.325	51,127	1.2901	0.00%
2023-11-03	0	1.540	1.510	1.520	1.490	1.540	42,000	63,520	1.5124	1.325	1.300	1.308	1.282	1.325	48,803	1.3016	1.99%
2023-11-02	0	1.510	1.490	1.510	-	-	0	0	-	1.300	1.282	1.300	-	-	0	-	0.00%
2023-11-01	0	1.510	1.490	1.510	1.470	1.550	146,000	222,180	1.5218	1.300	1.282	1.300	1.265	1.334	169,648	1.3096	-0.66%
2023-10-31	0	1.520	1.500	1.520	-	-	0	0	-	1.308	1.291	1.308	-	-	0	-	0.00%
2023-10-30	0	1.520	1.510	1.520	1.500	1.520	10,000	15,040	1.5040	1.308	1.300	1.308	1.291	1.308	11,620	1.2943	0.00%
2023-10-27	0	1.520	1.510	1.520	1.500	1.520	86,000	129,240	1.5028	1.308	1.300	1.308	1.291	1.308	99,930	1.2933	1.33%
2023-10-26	0	1.500	1.470	1.520	1.470	1.510	98,000	146,060	1.4904	1.291	1.265	1.308	1.265	1.300	113,874	1.2827	-1.32%
2023-10-25	0	1.520	1.470	1.520	-	-	0	0	-	1.308	1.265	1.308	-	-	0	-	0.00%
2023-10-24	0	1.520	1.490	1.520	1.450	1.530	46,000	68,700	1.4935	1.308	1.282	1.308	1.248	1.317	53,451	1.2853	1.33%
2023-10-20	0	1.500	1.470	1.500	1.470	1.500	16,000	23,580	1.4738	1.291	1.265	1.291	1.265	1.291	18,592	1.2683	1.35%
2023-10-19	0	1.480	1.470	1.480	1.470	1.480	134,000	198,180	1.4790	1.274	1.265	1.274	1.265	1.274	155,705	1.2728	-2.63%
2023-10-18	0	1.520	1.520	1.530	1.480	1.540	130,000	195,300	1.5023	1.308	1.308	1.317	1.274	1.325	151,057	1.2929	0.66%
2023-10-17	0	1.510	1.490	1.510	1.480	1.510	22,000	33,160	1.5073	1.300	1.282	1.300	1.274	1.300	25,563	1.2972	0.00%
2023-10-16	0	1.510	1.490	1.510	1.480	1.520	16,000	23,860	1.4913	1.300	1.282	1.300	1.274	1.308	18,592	1.2834	0.67%
2023-10-13	0	1.500	1.480	1.500	1.490	1.540	46,000	69,480	1.5104	1.291	1.274	1.291	1.282	1.325	53,451	1.2999	-0.66%
2023-10-12	0	1.510	1.500	1.510	1.510	1.520	158,000	238,600	1.5101	1.300	1.291	1.300	1.300	1.308	183,592	1.2996	-1.31%
2023-10-11	0	1.530	1.510	1.530	1.510	1.530	40,000	61,000	1.5250	1.317	1.300	1.317	1.300	1.317	46,479	1.3124	0.00%
2023-10-10	0	1.530	1.510	1.530	1.510	1.530	92,000	139,840	1.5200	1.317	1.300	1.317	1.300	1.317	106,902	1.3081	0.00%
2023-10-09	0	1.530	1.510	1.530	1.500	1.530	102,000	153,640	1.5063	1.317	1.300	1.317	1.291	1.317	118,521	1.2963	1.32%
2023-10-06	0	1.510	1.490	1.510	1.460	1.510	266,000	395,620	1.4873	1.300	1.282	1.300	1.256	1.300	309,085	1.2800	2.03%
2023-10-05	0	1.480	1.460	1.490	1.460	1.490	122,000	179,820	1.4739	1.274	1.256	1.282	1.256	1.282	141,761	1.2685	-0.67%
2023-10-04	0	1.490	1.470	1.490	1.460	1.490	88,000	129,780	1.4748	1.282	1.265	1.282	1.256	1.282	102,254	1.2692	0.00%
2023-10-03	0	1.490	1.480	1.490	1.480	1.510	722,000	1,082,780	1.4997	1.282	1.274	1.282	1.274	1.300	838,946	1.2906	-2.61%
2023-09-29	0	1.530	1.520	1.530	1.510	1.540	232,000	351,520	1.5152	1.317	1.308	1.317	1.300	1.325	269,578	1.3040	-1.29%
2023-09-28	0	1.550	1.530	1.560	1.500	1.560	122,000	185,300	1.5189	1.334	1.317	1.343	1.291	1.343	141,761	1.3071	3.33%
2023-09-27	0	1.500	1.480	1.500	1.470	1.500	116,000	172,680	1.4886	1.291	1.274	1.291	1.265	1.291	134,789	1.2811	-1.96%
2023-09-26	0	1.530	1.510	1.530	1.500	1.530	16,000	24,180	1.5113	1.317	1.300	1.317	1.291	1.317	18,592	1.3006	0.66%
2023-09-25	0	1.520	1.510	1.520	1.520	1.540	26,000	39,760	1.5292	1.308	1.300	1.308	1.308	1.325	30,211	1.3161	-2.56%
2023-09-22	0	1.560	1.540	1.560	1.500	1.560	18,000	27,480	1.5267	1.343	1.325	1.343	1.291	1.343	20,916	1.3139	1.30%
2023-09-21	0	1.540	1.510	1.540	1.500	1.540	26,000	39,140	1.5054	1.325	1.300	1.325	1.291	1.325	30,211	1.2955	0.00%
2023-09-20	0	1.540	1.510	1.540	1.500	1.540	70,000	105,340	1.5049	1.325	1.300	1.325	1.291	1.325	81,338	1.2951	1.32%
2023-09-19	0	1.520	1.510	1.520	1.510	1.560	58,000	88,360	1.5234	1.308	1.300	1.308	1.300	1.343	67,395	1.3111	1.33%
2023-09-18	0	1.500	1.500	1.540	1.500	1.550	86,000	131,580	1.5300	1.291	1.291	1.325	1.291	1.334	99,930	1.3167	-2.60%
2023-09-15	0	1.540	1.530	1.540	1.530	1.540	48,000	73,600	1.5333	1.325	1.317	1.325	1.317	1.325	55,775	1.3196	-1.28%
2023-09-14	0	1.560	1.530	1.560	1.520	1.560	60,000	91,560	1.5260	1.343	1.317	1.343	1.308	1.343	69,719	1.3133	1.96%
2023-09-13	0	1.530	1.510	1.550	1.500	1.550	272,000	411,320	1.5122	1.317	1.300	1.334	1.291	1.334	316,057	1.3014	-1.29%
2023-09-12	0	1.550	1.540	1.550	1.540	1.550	50,000	77,480	1.5496	1.334	1.325	1.334	1.325	1.334	58,099	1.3336	-0.64%
2023-09-11	0	1.560	1.550	1.560	1.540	1.560	46,000	71,240	1.5487	1.343	1.334	1.343	1.325	1.343	53,451	1.3328	-1.27%
2023-09-07	0	1.580	1.530	1.580	1.580	1.580	8,000	12,560	1.5700	1.360	1.317	1.360	1.360	1.360	9,296	1.3511	0.64%
2023-09-06	0	1.570	1.560	1.570	1.530	1.590	92,000	142,740	1.5515	1.351	1.343	1.351	1.317	1.368	106,902	1.3352	-0.63%
2023-09-05	0	1.580	1.550	1.580	1.540	1.590	72,000	112,220	1.5586	1.360	1.334	1.360	1.325	1.368	83,662	1.3413	-0.63%
2023-09-04	0	1.590	1.560	1.590	1.550	1.590	36,000	56,440	1.5678	1.368	1.343	1.368	1.334	1.368	41,831	1.3492	0.82%
2023-08-31	0	1.650	1.640	1.650	1.640	1.660	66,000	108,700	1.6470	1.357	1.349	1.357	1.349	1.365	80,240	1.3547	0.00%
2023-08-30	0	1.650	1.640	1.650	1.620	1.650	58,000	94,920	1.6366	1.357	1.349	1.357	1.332	1.357	70,514	1.3461	0.61%
2023-08-29	0	1.640	1.620	1.640	1.620	1.640	166,000	269,000	1.6205	1.349	1.332	1.349	1.332	1.349	201,817	1.3329	1.23%
2023-08-28	0	1.620	1.600	1.620	1.610	1.620	192,000	309,280	1.6108	1.332	1.316	1.332	1.324	1.332	233,427	1.3250	1.25%
2023-08-25	0	1.600	1.590	1.600	1.590	1.600	126,000	201,580	1.5998	1.316	1.308	1.316	1.308	1.316	153,186	1.3159	-1.23%
2023-08-24	0	1.620	1.600	1.620	1.600	1.640	182,000	294,340	1.6173	1.332	1.316	1.332	1.316	1.349	221,269	1.3302	1.25%
2023-08-23	0	1.600	1.580	1.600	1.600	1.600	22,000	35,200	1.6000	1.316	1.300	1.316	1.316	1.316	26,747	1.3160	0.00%
2023-08-22	0	1.600	1.580	1.600	1.580	1.600	170,000	269,520	1.5854	1.316	1.300	1.316	1.300	1.316	206,680	1.3040	0.00%
2023-08-21	0	1.600	1.580	1.600	1.580	1.600	132,000	210,400	1.5939	1.316	1.300	1.316	1.300	1.316	160,481	1.3111	-0.62%
2023-08-18	0	1.610	1.600	1.610	1.600	1.610	122,000	195,240	1.6003	1.324	1.316	1.324	1.316	1.324	148,323	1.3163	-0.62%
2023-08-17	0	1.620	1.610	1.620	1.600	1.620	48,000	77,280	1.6100	1.332	1.324	1.332	1.316	1.332	58,357	1.3243	-0.61%
2023-08-16	0	1.630	1.610	1.630	1.630	1.630	30,000	48,900	1.6300	1.341	1.324	1.341	1.341	1.341	36,473	1.3407	-1.21%
2023-08-15	0	1.650	1.630	1.650	1.630	1.660	148,000	243,480	1.6451	1.357	1.341	1.357	1.341	1.365	179,933	1.3532	-0.60%
2023-08-14	0	1.660	1.640	1.670	1.600	1.660	252,000	407,940	1.6188	1.365	1.349	1.374	1.316	1.365	306,372	1.3315	-1.78%
2023-08-11	0	1.690	1.670	1.690	1.660	1.690	46,000	76,780	1.6691	1.390	1.374	1.390	1.365	1.390	55,925	1.3729	-0.59%
2023-08-10	0	1.700	1.680	1.700	1.670	1.700	58,000	97,520	1.6814	1.398	1.382	1.398	1.374	1.398	70,514	1.3830	-0.58%
2023-08-09	0	1.710	1.660	1.710	1.680	1.710	18,000	30,440	1.6911	1.407	1.365	1.407	1.382	1.407	21,884	1.3910	0.00%
2023-08-08	0	1.710	1.680	1.710	1.700	1.710	26,000	44,360	1.7062	1.407	1.382	1.407	1.398	1.407	31,610	1.4034	-1.16%
2023-08-07	0	1.730	1.710	1.730	1.670	1.730	94,000	158,140	1.6823	1.423	1.407	1.423	1.374	1.423	114,282	1.3838	1.76%
2023-08-04	0	1.700	1.680	1.700	1.680	1.700	22,000	37,000	1.6818	1.398	1.382	1.398	1.382	1.398	26,747	1.3833	0.00%
2023-08-03	0	1.700	1.680	1.700	1.670	1.710	58,000	97,560	1.6821	1.398	1.382	1.398	1.374	1.407	70,514	1.3835	0.59%
2023-08-02	0	1.690	1.670	1.690	1.670	1.710	156,000	264,500	1.6955	1.390	1.374	1.390	1.374	1.407	189,659	1.3946	-1.17%
2023-08-01	0	1.710	1.700	1.710	1.680	1.710	372,000	626,360	1.6838	1.407	1.398	1.407	1.382	1.407	452,264	1.3849	1.18%
2023-07-31	0	1.690	1.670	1.680	1.660	1.700	294,000	489,740	1.6658	1.390	1.374	1.382	1.365	1.398	357,434	1.3702	2.42%
2023-07-28	0	1.650	1.640	1.650	1.620	1.660	396,000	649,880	1.6411	1.357	1.349	1.357	1.332	1.365	481,442	1.3499	0.00%
2023-07-27	0	1.650	1.640	1.650	1.620	1.660	376,000	615,520	1.6370	1.357	1.349	1.357	1.332	1.365	457,127	1.3465	1.85%
2023-07-26	0	1.620	1.620	1.630	1.590	1.630	470,000	750,520	1.5969	1.332	1.332	1.341	1.308	1.341	571,409	1.3135	-0.61%
2023-07-25	0	1.630	1.620	1.630	1.600	1.630	274,000	441,920	1.6128	1.341	1.332	1.341	1.316	1.341	333,119	1.3266	1.87%
2023-07-24	0	1.600	1.590	1.600	1.600	1.610	184,000	295,640	1.6067	1.316	1.308	1.316	1.316	1.324	223,700	1.3216	-0.62%
2023-07-21	0	1.610	1.590	1.620	1.590	1.620	128,000	204,880	1.6006	1.324	1.308	1.332	1.308	1.332	155,618	1.3166	0.62%
2023-07-20	0	1.600	1.590	1.600	1.590	1.620	52,000	83,360	1.6031	1.316	1.308	1.316	1.308	1.332	63,220	1.3186	-0.62%
2023-07-19	0	1.610	1.600	1.610	1.580	1.610	76,000	120,780	1.5892	1.324	1.316	1.324	1.300	1.324	92,398	1.3072	-1.23%
2023-07-18	0	1.630	1.620	1.630	1.610	1.630	88,454	143,303	1.6201	1.341	1.332	1.341	1.324	1.341	107,539	1.3326	-0.61%
2023-07-14	0	1.640	1.620	1.640	1.600	1.640	72,000	115,940	1.6103	1.349	1.332	1.349	1.316	1.349	87,535	1.3245	1.86%
2023-07-13	0	1.610	1.600	1.610	1.590	1.630	528,000	846,620	1.6034	1.324	1.316	1.324	1.308	1.341	641,923	1.3189	0.00%
2023-07-12	0	1.610	1.610	1.620	1.590	1.620	340,000	545,800	1.6053	1.324	1.324	1.332	1.308	1.332	413,360	1.3204	-1.23%
2023-07-11	0	1.630	1.600	1.640	1.590	1.630	72,000	116,360	1.6161	1.341	1.316	1.349	1.308	1.341	87,535	1.3293	1.24%
2023-07-10	0	1.610	1.610	1.650	1.580	1.620	512,000	814,520	1.5909	1.324	1.324	1.357	1.300	1.332	622,471	1.3085	-0.62%
2023-07-07	0	1.620	1.620	1.630	1.580	1.640	136,000	219,720	1.6156	1.332	1.332	1.341	1.300	1.349	165,344	1.3289	-0.61%
2023-07-06	0	1.630	1.600	1.630	1.590	1.630	114,000	183,160	1.6067	1.341	1.316	1.341	1.308	1.341	138,597	1.3215	0.00%
2023-07-05	0	1.630	1.610	1.630	1.620	1.640	80,000	129,720	1.6215	1.341	1.324	1.341	1.332	1.349	97,261	1.3337	-0.61%
2023-07-04	0	1.640	1.630	1.640	1.630	1.650	18,000	29,600	1.6444	1.349	1.341	1.349	1.341	1.357	21,884	1.3526	-0.61%
2023-07-03	0	1.650	1.630	1.650	1.630	1.660	130,000	213,240	1.6403	1.357	1.341	1.357	1.341	1.365	158,049	1.3492	1.85%
2023-06-30	0	1.620	1.620	1.630	1.610	1.620	106,000	171,240	1.6155	1.332	1.332	1.341	1.324	1.332	128,871	1.3288	-1.22%
2023-06-29	0	1.640	1.610	1.650	1.600	1.640	194,000	312,060	1.6086	1.349	1.324	1.357	1.316	1.349	235,858	1.3231	-1.20%
2023-06-28	0	1.660	1.630	1.660	1.610	1.660	72,000	117,460	1.6314	1.365	1.341	1.365	1.324	1.365	87,535	1.3419	1.22%
2023-06-27	0	1.640	1.620	1.640	1.590	1.670	1,410,000	2,274,740	1.6133	1.349	1.332	1.349	1.308	1.374	1,714,227	1.3270	-5.75%
2023-06-26	0	1.740	1.700	1.750	1.740	1.750	72,000	125,460	1.7425	1.431	1.398	1.439	1.431	1.439	87,535	1.4333	0.58%
2023-06-23	0	1.730	1.710	1.730	1.700	1.740	182,000	311,380	1.7109	1.423	1.407	1.423	1.398	1.431	221,269	1.4072	-1.14%
2023-06-21	0	1.750	1.710	1.750	-	-	0	0	-	1.439	1.407	1.439	-	-	0	-	-0.57%
2023-06-20	0	1.760	1.740	1.760	1.710	1.760	378,000	655,820	1.7350	1.448	1.431	1.448	1.407	1.448	459,559	1.4271	1.15%
2023-06-19	0	1.740	1.740	1.750	1.740	1.740	514,000	894,360	1.7400	1.431	1.431	1.439	1.431	1.431	624,902	1.4312	-0.57%
2023-06-16	0	1.750	1.720	1.750	1.720	1.750	80,000	139,360	1.7420	1.439	1.415	1.439	1.415	1.439	97,261	1.4328	0.00%
2023-06-15	0	1.750	1.730	1.750	1.740	1.760	128,000	222,840	1.7409	1.439	1.423	1.439	1.431	1.448	155,618	1.4320	0.57%
2023-06-14	0	1.740	1.730	1.740	1.730	1.780	14,000	24,580	1.7557	1.431	1.423	1.431	1.423	1.464	17,021	1.4441	-0.57%
2023-06-13	0	1.750	1.740	1.750	1.730	1.750	134,000	234,460	1.7497	1.439	1.431	1.439	1.423	1.439	162,912	1.4392	0.00%
2023-06-12	0	1.750	1.730	1.750	1.700	1.750	62,000	106,620	1.7197	1.439	1.423	1.439	1.398	1.439	75,377	1.4145	0.57%
2023-06-09	0	1.740	1.700	1.740	1.720	1.740	40,000	69,100	1.7275	1.431	1.398	1.431	1.415	1.431	48,631	1.4209	1.16%
2023-06-08	0	1.720	1.690	1.720	1.680	1.720	10,000	17,000	1.7000	1.415	1.390	1.415	1.382	1.415	12,158	1.3983	-0.58%
2023-06-07	0	1.730	1.700	1.730	1.710	1.730	72,000	123,980	1.7219	1.423	1.398	1.423	1.407	1.423	87,535	1.4163	0.58%
2023-06-06	0	1.720	1.690	1.720	1.710	1.720	114,000	194,960	1.7102	1.415	1.390	1.415	1.407	1.415	138,597	1.4067	0.58%
2023-06-05	0	1.710	1.700	1.710	1.680	1.710	352,000	596,920	1.6958	1.407	1.398	1.407	1.382	1.407	427,949	1.3948	0.59%
2023-06-02	0	1.700	1.670	1.700	1.670	1.700	280,000	470,300	1.6796	1.398	1.374	1.398	1.374	1.398	340,414	1.3816	2.41%
2023-06-01	0	1.660	1.640	1.660	1.630	1.660	48,000	78,880	1.6433	1.365	1.349	1.365	1.341	1.365	58,357	1.3517	0.00%
2023-05-31	0	1.660	1.640	1.660	1.620	1.660	202,000	331,020	1.6387	1.365	1.349	1.365	1.332	1.365	245,584	1.3479	-2.92%
2023-05-30	0	1.710	1.670	1.750	1.660	1.730	112,000	187,560	1.6746	1.407	1.374	1.439	1.365	1.423	136,166	1.3774	1.79%
2023-05-29	0	1.680	1.670	1.680	1.660	1.680	10,000	16,720	1.6720	1.382	1.374	1.382	1.365	1.382	12,158	1.3753	-0.59%
2023-05-25	0	1.690	1.660	1.690	1.650	1.690	124,000	207,340	1.6721	1.390	1.365	1.390	1.357	1.390	150,755	1.3753	-0.59%
2023-05-24	0	1.700	1.680	1.700	1.680	1.730	118,000	200,060	1.6954	1.398	1.382	1.398	1.382	1.423	143,460	1.3945	0.00%
2023-05-23	0	1.700	1.700	1.730	1.700	1.720	86,000	147,280	1.7126	1.398	1.398	1.423	1.398	1.415	104,556	1.4086	-1.16%
2023-05-22	0	1.720	1.720	1.730	1.710	1.740	302,000	522,720	1.7309	1.415	1.415	1.423	1.407	1.431	367,161	1.4237	0.00%
2023-05-19	0	1.720	1.710	1.720	1.700	1.750	64,000	110,380	1.7247	1.415	1.407	1.415	1.398	1.439	77,809	1.4186	0.00%
2023-05-18	0	1.720	1.720	1.730	1.720	1.750	24,000	41,520	1.7300	1.415	1.415	1.423	1.415	1.439	29,178	1.4230	-1.71%
2023-05-17	0	1.750	1.710	1.750	1.710	1.750	152,000	261,300	1.7191	1.439	1.407	1.439	1.407	1.439	184,796	1.4140	-0.57%
2023-05-16	0	1.760	1.730	1.760	1.720	1.760	166,000	287,760	1.7335	1.448	1.423	1.448	1.415	1.448	201,817	1.4258	0.00%
2023-05-15	0	1.760	1.730	1.760	1.730	1.760	312,000	544,900	1.7465	1.448	1.423	1.448	1.423	1.448	379,318	1.4365	0.00%
2023-05-12	0	1.760	1.750	1.770	1.750	1.780	304,000	533,720	1.7557	1.448	1.439	1.456	1.439	1.464	369,592	1.4441	-1.12%
2023-05-11	0	1.780	1.770	1.780	1.760	1.780	254,000	447,480	1.7617	1.464	1.456	1.464	1.448	1.464	308,804	1.4491	1.14%
2023-05-10	0	1.760	1.740	1.760	1.720	1.770	222,000	388,120	1.7483	1.448	1.431	1.448	1.415	1.456	269,900	1.4380	1.15%
2023-05-09	0	1.740	1.730	1.760	1.700	1.780	342,000	597,640	1.7475	1.431	1.423	1.448	1.398	1.464	415,791	1.4374	1.16%
2023-05-08	0	1.720	1.700	1.720	1.660	1.720	446,000	756,300	1.6957	1.415	1.398	1.415	1.365	1.415	542,231	1.3948	1.78%
2023-05-05	0	1.690	1.680	1.690	1.680	1.730	1,482,000	2,500,320	1.6871	1.390	1.382	1.390	1.382	1.423	1,801,762	1.3877	-2.87%
2023-05-04	0	1.740	1.720	1.740	1.720	1.740	58,000	100,180	1.7272	1.431	1.415	1.431	1.415	1.431	70,514	1.4207	0.00%
2023-05-03	0	1.740	1.720	1.740	1.710	1.740	254,000	438,620	1.7269	1.431	1.415	1.431	1.407	1.431	308,804	1.4204	-0.57%
2023-05-02	0	1.750	1.740	1.760	1.730	1.750	56,000	97,380	1.7389	1.439	1.431	1.448	1.423	1.439	68,083	1.4303	0.57%
2023-04-28	0	1.740	1.730	1.740	1.740	1.760	320,000	558,640	1.7458	1.431	1.423	1.431	1.431	1.448	389,044	1.4359	-1.14%
2023-04-27	0	1.760	1.730	1.760	1.750	1.760	22,000	38,520	1.7509	1.448	1.423	1.448	1.439	1.448	26,747	1.4402	1.73%
2023-04-26	0	1.730	1.720	1.730	1.730	1.740	72,000	124,720	1.7322	1.423	1.415	1.423	1.423	1.431	87,535	1.4248	-1.14%
2023-04-25	0	1.750	1.720	1.750	1.730	1.770	236,000	412,600	1.7483	1.439	1.415	1.439	1.423	1.456	286,920	1.4380	-1.69%
2023-04-24	0	1.780	1.750	1.780	-	-	0	0	-	1.464	1.439	1.464	-	-	0	-	0.00%
2023-04-21	0	1.780	1.760	1.780	1.760	1.780	46,000	81,220	1.7657	1.464	1.448	1.464	1.448	1.464	55,925	1.4523	-0.56%
2023-04-20	0	1.790	1.780	1.790	1.770	1.800	116,000	206,540	1.7805	1.472	1.464	1.472	1.456	1.481	141,029	1.4645	0.56%
2023-04-19	0	1.780	1.760	1.780	1.770	1.800	104,000	185,180	1.7806	1.464	1.448	1.464	1.456	1.481	126,439	1.4646	-1.11%
2023-04-18	0	1.800	1.770	1.800	1.770	1.800	196,000	348,280	1.7769	1.481	1.456	1.481	1.456	1.481	238,290	1.4616	0.00%
2023-04-17	0	1.800	1.770	1.800	1.760	1.800	318,000	562,500	1.7689	1.481	1.456	1.481	1.448	1.481	386,613	1.4549	0.00%
2023-04-14	0	1.800	1.770	1.800	1.790	1.830	66,000	119,040	1.8036	1.481	1.456	1.481	1.472	1.505	80,240	1.4835	-0.55%
2023-04-13	0	1.810	1.780	1.810	1.790	1.810	8,000	14,400	1.8000	1.489	1.464	1.489	1.472	1.489	9,726	1.4806	-1.09%
2023-04-12	0	1.830	1.770	1.830	-	-	0	0	-	1.505	1.456	1.505	-	-	0	-	0.00%
2023-04-11	0	1.830	1.810	1.830	1.790	1.830	228,000	412,040	1.8072	1.505	1.489	1.505	1.472	1.505	277,194	1.4865	0.00%
2023-04-06	0	1.830	1.810	1.830	1.790	1.880	134,000	243,180	1.8148	1.505	1.489	1.505	1.472	1.546	162,912	1.4927	0.55%
2023-04-04	0	1.820	1.790	1.820	1.770	1.820	30,000	53,880	1.7960	1.497	1.472	1.497	1.456	1.497	36,473	1.4773	-1.09%
2023-04-03	0	1.840	1.800	1.880	1.810	1.850	364,000	659,960	1.8131	1.513	1.481	1.546	1.489	1.522	442,538	1.4913	-1.08%
2023-03-31	0	1.860	1.820	1.860	-	-	0	0	-	1.530	1.497	1.530	-	-	0	-	0.00%
2023-03-30	0	1.860	1.810	1.870	1.810	1.860	52,000	94,740	1.8219	1.530	1.489	1.538	1.489	1.530	63,220	1.4986	0.00%
2023-03-29	0	1.860	1.810	1.860	1.800	1.880	308,000	575,100	1.8672	1.530	1.489	1.530	1.481	1.546	374,455	1.5358	2.20%
2023-03-28	0	1.820	1.800	1.820	1.800	1.830	32,000	57,700	1.8031	1.497	1.481	1.497	1.481	1.505	38,904	1.4831	1.11%
2023-03-27	0	1.800	1.710	1.800	1.780	1.820	56,000	100,380	1.7925	1.481	1.407	1.481	1.464	1.497	68,083	1.4744	-1.64%
2023-03-24	0	1.830	1.780	1.840	1.760	1.840	100,000	179,660	1.7966	1.505	1.464	1.513	1.448	1.513	121,576	1.4778	2.23%
2023-03-23	0	1.790	1.760	1.790	1.790	1.790	10,000	17,900	1.7900	1.472	1.448	1.472	1.472	1.472	12,158	1.4723	0.00%
2023-03-22	0	1.790	1.770	1.790	1.750	1.800	120,000	213,080	1.7757	1.472	1.456	1.472	1.439	1.481	145,892	1.4605	0.56%
2023-03-21	0	1.780	1.770	1.780	1.750	1.780	94,000	166,560	1.7719	1.464	1.456	1.464	1.439	1.464	114,282	1.4575	0.56%
2023-03-20	0	1.770	1.760	1.780	1.720	1.790	304,000	535,620	1.7619	1.456	1.448	1.464	1.415	1.472	369,592	1.4492	-3.80%
2023-03-17	0	1.840	1.820	1.840	1.810	1.840	78,000	142,080	1.8215	1.513	1.497	1.513	1.489	1.513	94,830	1.4983	0.00%
2023-03-16	0	1.840	1.810	1.840	1.810	1.850	42,000	76,620	1.8243	1.513	1.489	1.513	1.489	1.522	51,062	1.5005	-0.54%
2023-03-15	0	1.850	1.820	1.850	1.840	1.860	32,000	59,240	1.8513	1.522	1.497	1.522	1.513	1.530	38,904	1.5227	1.09%
2023-03-14	0	1.830	1.810	1.830	1.790	1.850	414,000	757,400	1.8295	1.505	1.489	1.505	1.472	1.522	503,326	1.5048	-0.54%
2023-03-13	0	1.840	1.820	1.830	1.770	1.850	514,000	934,680	1.8184	1.513	1.497	1.505	1.456	1.522	624,902	1.4957	1.10%
2023-03-10	0	1.820	1.790	1.820	1.790	1.840	104,000	188,020	1.8079	1.497	1.472	1.497	1.472	1.513	126,439	1.4870	-1.62%
2023-03-09	0	1.850	1.830	1.850	1.850	1.870	36,000	67,020	1.8617	1.522	1.505	1.522	1.522	1.538	43,767	1.5313	-0.54%
2023-03-08	0	1.860	1.850	1.860	1.840	1.870	78,000	144,020	1.8464	1.530	1.522	1.530	1.513	1.538	94,830	1.5187	-0.53%
2023-03-07	0	1.870	1.850	1.870	1.850	1.880	66,000	122,780	1.8603	1.538	1.522	1.538	1.522	1.546	80,240	1.5302	-0.53%
2023-03-06	0	1.880	1.860	1.880	1.820	1.880	110,000	204,620	1.8602	1.546	1.530	1.546	1.497	1.546	133,734	1.5301	-1.57%
2023-03-03	0	1.910	1.880	1.910	1.860	1.910	118,000	222,180	1.8829	1.571	1.546	1.571	1.530	1.571	143,460	1.5487	1.60%
2023-03-02	0	1.880	1.850	1.880	-	-	0	0	-	1.546	1.522	1.546	-	-	0	-	0.00%
2023-03-01	0	1.880	1.870	1.880	1.850	1.880	200,000	371,520	1.8576	1.546	1.538	1.546	1.522	1.546	243,153	1.5279	1.08%
2023-02-28	0	1.860	1.840	1.860	1.850	1.870	140,000	259,840	1.8560	1.530	1.513	1.530	1.522	1.538	170,207	1.5266	-1.06%
2023-02-27	0	1.880	1.860	1.880	1.860	1.880	98,000	183,220	1.8696	1.546	1.530	1.546	1.530	1.546	119,145	1.5378	0.00%
2023-02-24	0	1.880	1.870	1.890	1.870	1.890	138,000	259,960	1.8838	1.546	1.538	1.555	1.538	1.555	167,775	1.5495	-1.05%
2023-02-23	0	1.900	1.890	1.900	1.870	1.900	218,000	412,400	1.8917	1.563	1.555	1.563	1.538	1.563	265,036	1.5560	-0.52%
2023-02-22	0	1.910	1.900	1.910	1.880	1.910	74,000	140,900	1.9041	1.571	1.563	1.571	1.546	1.571	89,967	1.5661	-0.52%
2023-02-21	0	1.920	1.900	1.920	1.890	1.920	108,000	205,500	1.9028	1.579	1.563	1.579	1.555	1.579	131,302	1.5651	1.05%
2023-02-20	0	1.900	1.880	1.900	1.860	1.900	150,000	282,740	1.8849	1.563	1.546	1.563	1.530	1.563	182,365	1.5504	0.53%
2023-02-17	0	1.890	1.870	1.890	1.860	1.890	86,000	161,260	1.8751	1.555	1.538	1.555	1.530	1.555	104,556	1.5423	0.00%
2023-02-16	0	1.890	1.870	1.890	1.860	1.890	132,000	246,860	1.8702	1.555	1.538	1.555	1.530	1.555	160,481	1.5383	0.00%
2023-02-15	0	1.890	1.870	1.900	1.860	1.890	124,000	232,200	1.8726	1.555	1.538	1.563	1.530	1.555	150,755	1.5403	0.00%
2023-02-14	0	1.890	1.880	1.890	1.870	1.890	686,000	1,289,720	1.8801	1.555	1.546	1.555	1.538	1.555	834,014	1.5464	-0.53%
2023-02-13	0	1.900	1.870	1.890	1.870	1.900	416,000	781,940	1.8797	1.563	1.538	1.555	1.538	1.563	505,758	1.5461	0.53%
2023-02-10	0	1.890	1.880	1.890	1.890	1.920	66,000	125,000	1.8939	1.555	1.546	1.555	1.555	1.579	80,240	1.5578	-0.53%
2023-02-09	0	1.900	1.890	1.900	1.880	1.940	172,000	328,860	1.9120	1.563	1.555	1.563	1.546	1.596	209,111	1.5727	0.00%
2023-02-08	0	1.900	1.890	1.900	1.860	1.900	304,000	569,540	1.8735	1.563	1.555	1.563	1.530	1.563	369,592	1.5410	1.06%
2023-02-07	0	1.880	1.880	1.910	1.880	1.940	908,000	1,717,720	1.8918	1.546	1.546	1.571	1.546	1.596	1,103,913	1.5560	-2.08%
2023-02-06	0	1.920	1.890	1.900	1.880	1.920	190,000	358,660	1.8877	1.579	1.555	1.563	1.546	1.579	230,995	1.5527	-0.52%
2023-02-03	0	1.930	1.930	1.940	1.920	1.970	358,000	694,340	1.9395	1.587	1.587	1.596	1.579	1.620	435,243	1.5953	-2.53%
2023-02-02	0	1.980	1.960	1.980	1.960	1.990	110,000	217,120	1.9738	1.629	1.612	1.629	1.612	1.637	133,734	1.6235	1.02%
2023-02-01	0	1.960	1.950	1.960	1.880	1.970	392,000	754,240	1.9241	1.612	1.604	1.612	1.546	1.620	476,579	1.5826	2.08%
2023-01-31	0	1.920	1.920	1.930	1.920	1.940	316,000	609,280	1.9281	1.579	1.579	1.587	1.579	1.596	384,181	1.5859	-2.54%
2023-01-30	0	1.970	1.950	1.970	1.950	2.000	300,000	587,940	1.9598	1.620	1.604	1.620	1.604	1.645	364,729	1.6120	0.00%
2023-01-27	0	1.970	1.960	1.970	1.920	2.000	486,000	960,140	1.9756	1.620	1.612	1.620	1.579	1.645	590,861	1.6250	1.55%
2023-01-26	0	1.940	1.930	1.940	1.880	1.950	458,000	872,040	1.9040	1.596	1.587	1.596	1.546	1.604	556,820	1.5661	2.11%
2023-01-20	0	1.900	1.890	1.900	1.880	1.910	208,000	394,180	1.8951	1.563	1.555	1.563	1.546	1.571	252,879	1.5588	-0.52%
2023-01-19	0	1.910	1.890	1.910	1.880	1.910	46,000	87,600	1.9043	1.571	1.555	1.571	1.546	1.571	55,925	1.5664	0.00%
2023-01-18	0	1.910	1.880	1.910	1.870	1.910	236,000	447,040	1.8942	1.571	1.546	1.571	1.538	1.571	286,920	1.5581	1.06%
2023-01-17	0	1.890	1.870	1.890	1.860	1.890	124,000	232,720	1.8768	1.555	1.538	1.555	1.530	1.555	150,755	1.5437	-1.05%
2023-01-16	0	1.910	1.900	1.920	1.900	1.920	240,000	459,720	1.9155	1.571	1.563	1.579	1.563	1.579	291,783	1.5756	-1.55%
2023-01-13	0	1.940	1.920	1.950	1.900	1.940	158,000	304,080	1.9246	1.596	1.579	1.604	1.563	1.596	192,091	1.5830	1.04%
2023-01-12	0	1.920	1.900	1.920	1.890	1.940	176,000	335,960	1.9089	1.579	1.563	1.579	1.555	1.596	213,974	1.5701	-1.54%
2023-01-11	0	1.950	1.930	1.950	1.920	1.980	240,000	465,780	1.9408	1.604	1.587	1.604	1.579	1.629	291,783	1.5963	1.04%
2023-01-10	0	1.930	1.930	1.950	1.900	1.950	136,000	263,280	1.9359	1.587	1.587	1.604	1.563	1.604	165,344	1.5923	-0.52%
2023-01-09	0	1.940	1.920	1.940	1.900	1.940	224,000	428,520	1.9130	1.596	1.579	1.596	1.563	1.596	272,331	1.5735	0.00%
2023-01-06	0	1.940	1.910	1.950	1.900	1.940	108,000	206,380	1.9109	1.596	1.571	1.604	1.563	1.596	131,302	1.5718	1.04%
2023-01-05	0	1.920	1.900	1.920	1.840	1.920	294,000	555,640	1.8899	1.579	1.563	1.579	1.513	1.579	357,434	1.5545	2.13%
2023-01-04	0	1.880	1.850	1.880	1.840	1.880	210,000	389,380	1.8542	1.546	1.522	1.546	1.513	1.546	255,310	1.5251	2.17%
2023-01-03	0	1.840	1.830	1.840	1.770	1.850	150,000	271,760	1.8117	1.513	1.505	1.513	1.456	1.522	182,365	1.4902	2.22%
2022-12-30	0	1.800	1.790	1.800	1.770	1.800	10,000	17,860	1.7860	1.481	1.472	1.481	1.456	1.481	12,158	1.4690	0.00%
2022-12-29	0	1.800	1.790	1.800	1.750	1.800	78,000	140,220	1.7977	1.481	1.472	1.481	1.439	1.481	94,830	1.4787	0.00%
2022-12-28	0	1.800	1.790	1.800	1.750	1.810	70,000	125,300	1.7900	1.481	1.472	1.481	1.439	1.489	85,103	1.4723	1.69%
2022-12-23	0	1.770	1.760	1.770	1.750	1.770	30,000	52,820	1.7607	1.456	1.448	1.456	1.439	1.456	36,473	1.4482	0.57%
2022-12-22	0	1.760	1.750	1.760	1.750	1.770	86,000	151,980	1.7672	1.448	1.439	1.448	1.439	1.456	104,556	1.4536	-0.56%
2022-12-21	0	1.770	1.750	1.780	1.720	1.770	58,000	102,380	1.7652	1.456	1.439	1.464	1.415	1.456	70,514	1.4519	0.00%
2022-12-20	0	1.770	1.750	1.790	1.740	1.790	364,000	639,060	1.7557	1.456	1.439	1.472	1.431	1.472	442,538	1.4441	-1.67%
2022-12-19	0	1.800	1.780	1.810	1.780	1.810	156,000	280,480	1.7979	1.481	1.464	1.489	1.464	1.489	189,659	1.4789	-1.10%
2022-12-16	0	1.820	1.800	1.830	1.780	1.830	134,000	239,340	1.7861	1.497	1.481	1.505	1.464	1.505	162,912	1.4691	-1.09%
2022-12-15	0	1.840	1.820	1.840	1.760	1.840	390,000	705,020	1.8077	1.513	1.497	1.513	1.448	1.513	474,148	1.4869	3.95%
2022-12-14	0	1.770	1.760	1.770	1.750	1.790	146,000	258,780	1.7725	1.456	1.448	1.456	1.439	1.472	177,501	1.4579	2.31%
2022-12-13	0	1.730	1.730	1.770	1.700	1.750	362,000	626,380	1.7303	1.423	1.423	1.456	1.398	1.439	440,106	1.4232	-1.42%
2022-12-12	0	1.800	1.780	1.810	1.760	1.800	68,000	121,740	1.7903	1.444	1.427	1.452	1.411	1.444	84,792	1.4358	0.00%
2022-12-09	0	1.800	1.770	1.800	1.650	1.800	548,193	963,295	1.7572	1.444	1.419	1.444	1.323	1.444	683,562	1.4092	0.00%
2022-12-08	0	1.800	1.780	1.790	1.750	1.800	110,000	195,060	1.7733	1.444	1.427	1.436	1.403	1.444	137,163	1.4221	1.12%
2022-12-07	0	1.780	1.760	1.800	1.750	1.790	206,000	364,600	1.7699	1.427	1.411	1.444	1.403	1.436	256,869	1.4194	0.56%
2022-12-06	0	1.770	1.750	1.770	1.750	1.770	74,000	130,420	1.7624	1.419	1.403	1.419	1.403	1.419	92,273	1.4134	-0.56%
2022-12-05	0	1.780	1.770	1.780	1.740	1.790	194,000	341,700	1.7613	1.427	1.419	1.427	1.395	1.436	241,906	1.4125	2.30%
2022-12-02	0	1.740	1.710	1.750	1.710	1.740	188,000	324,560	1.7264	1.395	1.371	1.403	1.371	1.395	234,424	1.3845	0.00%
2022-12-01	0	1.740	1.710	1.750	1.700	1.750	236,000	407,780	1.7279	1.395	1.371	1.403	1.363	1.403	294,277	1.3857	1.75%
2022-11-30	0	1.710	1.710	1.720	1.690	1.720	326,000	555,120	1.7028	1.371	1.371	1.379	1.355	1.379	406,501	1.3656	-0.58%
2022-11-29	0	1.720	1.700	1.720	1.660	1.720	236,000	402,080	1.7037	1.379	1.363	1.379	1.331	1.379	294,277	1.3663	1.78%
2022-11-28	0	1.690	1.670	1.690	1.600	1.730	638,000	1,052,780	1.6501	1.355	1.339	1.355	1.283	1.387	795,546	1.3233	-5.06%
2022-11-25	0	1.780	1.760	1.780	1.760	1.790	54,000	96,400	1.7852	1.427	1.411	1.427	1.411	1.436	67,335	1.4317	0.56%
2022-11-24	0	1.770	1.740	1.780	1.720	1.770	140,000	245,020	1.7501	1.419	1.395	1.427	1.379	1.419	174,571	1.4036	0.00%
2022-11-23	0	1.770	1.740	1.760	1.740	1.770	258,000	451,720	1.7509	1.419	1.395	1.411	1.395	1.419	321,710	1.4041	0.00%
2022-11-22	0	1.770	1.750	1.780	1.730	1.810	226,000	400,760	1.7733	1.419	1.403	1.427	1.387	1.452	281,808	1.4221	0.57%
2022-11-21	0	1.760	1.730	1.770	1.650	1.760	494,000	839,660	1.6997	1.411	1.387	1.419	1.323	1.411	615,987	1.3631	6.02%
2022-11-18	0	1.660	1.660	1.670	1.640	1.690	252,000	419,320	1.6640	1.331	1.331	1.339	1.315	1.355	314,228	1.3344	0.61%
2022-11-17	0	1.650	1.650	1.660	1.620	1.650	610,000	998,940	1.6376	1.323	1.323	1.331	1.299	1.323	760,632	1.3133	0.00%
2022-11-16	0	1.650	1.620	1.650	1.600	1.650	758,000	1,233,060	1.6267	1.323	1.299	1.323	1.283	1.323	945,178	1.3046	1.23%
2022-11-15	0	1.630	1.620	1.640	1.600	1.630	1,094,000	1,767,940	1.6160	1.307	1.299	1.315	1.283	1.307	1,364,149	1.2960	0.00%
2022-11-14	0	1.630	1.620	1.630	1.580	1.650	772,000	1,249,060	1.6180	1.307	1.299	1.307	1.267	1.323	962,635	1.2975	2.52%
2022-11-11	0	1.590	1.570	1.600	1.550	1.590	1,760,000	2,744,000	1.5591	1.275	1.259	1.283	1.243	1.275	2,194,609	1.2503	1.92%
2022-11-10	0	1.560	1.560	1.570	1.550	1.580	170,000	264,640	1.5567	1.251	1.251	1.259	1.243	1.267	211,979	1.2484	-2.50%
2022-11-09	0	1.600	1.590	1.630	1.590	1.610	206,000	329,560	1.5998	1.283	1.275	1.307	1.275	1.291	256,869	1.2830	-1.84%
2022-11-08	0	1.630	1.620	1.630	1.620	1.680	164,000	270,020	1.6465	1.307	1.299	1.307	1.299	1.347	204,498	1.3204	-3.55%
2022-11-07	0	1.690	1.650	1.700	1.590	1.690	296,000	477,360	1.6127	1.355	1.323	1.363	1.275	1.355	369,093	1.2933	5.63%
2022-11-04	0	1.600	1.590	1.620	1.530	1.610	630,000	1,001,040	1.5890	1.283	1.275	1.299	1.227	1.291	785,570	1.2743	1.91%
2022-11-03	0	1.570	1.530	1.570	1.530	1.570	76,000	117,700	1.5487	1.259	1.227	1.259	1.227	1.259	94,767	1.2420	-1.26%
2022-11-02	0	1.590	1.580	1.590	1.560	1.590	74,000	116,620	1.5759	1.275	1.267	1.275	1.251	1.275	92,273	1.2639	-1.85%
2022-11-01	0	1.620	1.590	1.630	1.540	1.630	232,000	362,740	1.5635	1.299	1.275	1.307	1.235	1.307	289,289	1.2539	4.52%
2022-10-31	0	1.550	1.550	1.560	1.520	1.580	124,000	190,680	1.5377	1.243	1.243	1.251	1.219	1.267	154,620	1.2332	-4.32%
2022-10-28	0	1.620	1.590	1.620	1.560	1.620	284,000	453,440	1.5966	1.299	1.275	1.299	1.251	1.299	354,130	1.2804	1.25%
2022-10-27	0	1.600	1.590	1.600	1.590	1.610	302,000	483,880	1.6023	1.283	1.275	1.283	1.275	1.291	376,575	1.2849	0.00%
2022-10-26	0	1.600	1.580	1.610	1.590	1.620	180,000	288,260	1.6014	1.283	1.267	1.291	1.275	1.299	224,449	1.2843	-0.62%
2022-10-25	0	1.610	1.580	1.610	1.570	1.610	152,000	240,680	1.5834	1.291	1.267	1.291	1.259	1.291	189,534	1.2698	1.26%
2022-10-24	0	1.590	1.570	1.590	1.560	1.600	306,000	481,700	1.5742	1.275	1.259	1.275	1.251	1.283	381,563	1.2624	-3.05%
2022-10-21	0	1.640	1.620	1.640	1.630	1.640	168,000	274,060	1.6313	1.315	1.299	1.315	1.307	1.315	209,485	1.3083	-1.20%
2022-10-20	0	1.660	1.630	1.670	1.630	1.680	130,000	214,880	1.6529	1.331	1.307	1.339	1.307	1.347	162,102	1.3256	-0.60%
2022-10-19	0	1.670	1.650	1.680	1.650	1.670	44,000	72,660	1.6514	1.339	1.323	1.347	1.323	1.339	54,865	1.3243	-1.18%
2022-10-18	0	1.690	1.650	1.690	1.620	1.700	110,000	180,820	1.6438	1.355	1.323	1.355	1.299	1.363	137,163	1.3183	1.81%
2022-10-17	0	1.660	1.610	1.660	1.610	1.660	92,000	150,820	1.6393	1.331	1.291	1.331	1.291	1.331	114,718	1.3147	-0.60%
2022-10-14	0	1.670	1.640	1.680	1.610	1.710	62,000	102,520	1.6535	1.339	1.315	1.347	1.291	1.371	77,310	1.3261	2.45%
2022-10-13	0	1.630	1.590	1.640	1.590	1.640	42,000	67,840	1.6152	1.307	1.275	1.315	1.275	1.315	52,371	1.2954	-0.61%
2022-10-12	0	1.640	1.630	1.640	1.570	1.640	320,000	514,000	1.6063	1.315	1.307	1.315	1.259	1.315	399,020	1.2882	0.00%
2022-10-11	0	1.640	1.610	1.650	1.610	1.640	146,000	236,280	1.6184	1.315	1.291	1.323	1.291	1.315	182,053	1.2979	-1.80%
2022-10-10	0	1.670	1.630	1.690	1.620	1.680	72,000	118,320	1.6433	1.339	1.307	1.355	1.299	1.347	89,779	1.3179	-1.18%
2022-10-07	0	1.690	1.680	1.690	1.670	1.690	18,000	30,260	1.6811	1.355	1.347	1.355	1.339	1.355	22,445	1.3482	-0.59%
2022-10-06	0	1.700	1.680	1.700	1.670	1.710	42,000	71,540	1.7033	1.363	1.347	1.363	1.339	1.371	52,371	1.3660	-0.58%
2022-10-05	0	1.710	1.700	1.720	1.670	1.720	140,000	238,280	1.7020	1.371	1.363	1.379	1.339	1.379	174,571	1.3649	3.01%
2022-10-03	0	1.660	1.620	1.670	1.640	1.660	29,000	47,770	1.6472	1.331	1.299	1.339	1.315	1.331	36,161	1.3210	-0.60%
2022-09-30	0	1.670	1.620	1.670	1.610	1.670	84,000	136,980	1.6307	1.339	1.299	1.339	1.291	1.339	104,743	1.3078	0.00%
2022-09-29	0	1.670	1.650	1.670	1.600	1.730	238,000	399,080	1.6768	1.339	1.323	1.339	1.283	1.387	296,771	1.3447	-1.18%
2022-09-28	0	1.690	1.650	1.690	1.650	1.720	220,000	368,300	1.6741	1.355	1.323	1.355	1.323	1.379	274,326	1.3426	-3.98%
2022-09-27	0	1.760	1.730	1.760	1.720	1.760	118,000	204,500	1.7331	1.411	1.387	1.411	1.379	1.411	147,139	1.3898	-2.22%
2022-09-26	0	1.800	1.740	1.800	1.730	1.820	258,000	462,340	1.7920	1.444	1.395	1.444	1.387	1.460	321,710	1.4371	-1.64%
2022-09-23	0	1.830	1.810	1.830	1.800	1.830	134,000	241,440	1.8018	1.468	1.452	1.468	1.444	1.468	167,090	1.4450	-1.08%
2022-09-22	0	1.850	1.820	1.900	1.820	1.860	104,000	191,360	1.8400	1.484	1.460	1.524	1.460	1.492	129,681	1.4756	-1.07%
2022-09-21	0	1.870	1.830	1.870	1.830	1.870	16,000	29,680	1.8550	1.500	1.468	1.500	1.468	1.500	19,951	1.4876	0.54%
2022-09-20	0	1.860	1.850	1.870	1.850	1.880	354,000	658,160	1.8592	1.492	1.484	1.500	1.484	1.508	441,416	1.4910	1.09%
2022-09-19	0	1.840	1.830	1.840	1.830	1.850	348,000	639,560	1.8378	1.476	1.468	1.476	1.468	1.484	433,934	1.4739	-2.65%
2022-09-16	0	1.890	1.840	1.890	1.840	1.900	296,000	552,860	1.8678	1.516	1.476	1.516	1.476	1.524	369,093	1.4979	-0.53%
2022-09-15	0	1.900	1.880	1.910	1.900	1.910	12,000	22,900	1.9083	1.524	1.508	1.532	1.524	1.532	14,963	1.5304	-0.52%
2022-09-14	0	1.910	1.860	1.910	-	-	0	0	-	1.532	1.492	1.532	-	-	0	-	0.00%
2022-09-13	0	1.910	1.890	1.910	-	-	0	0	-	1.532	1.516	1.532	-	-	0	-	0.00%
2022-09-09	0	1.910	1.890	1.910	1.890	1.910	54,000	102,880	1.9052	1.532	1.516	1.532	1.516	1.532	67,335	1.5279	0.53%
2022-09-08	0	1.900	1.860	1.900	1.870	1.910	172,000	322,140	1.8729	1.524	1.492	1.524	1.500	1.532	214,473	1.5020	0.00%
2022-09-07	0	1.900	1.880	1.900	1.880	1.900	148,000	280,560	1.8957	1.524	1.508	1.524	1.508	1.524	184,547	1.5203	-0.52%
2022-09-06	0	1.910	1.910	1.930	1.900	1.930	48,000	91,620	1.9088	1.532	1.532	1.548	1.524	1.548	59,853	1.5308	0.53%
2022-09-05	0	1.900	1.890	1.920	1.870	1.900	134,000	253,660	1.8930	1.524	1.516	1.540	1.500	1.524	167,090	1.5181	-2.56%
2022-09-02	0	1.950	1.900	1.950	-	-	0	0	-	1.564	1.524	1.564	-	-	0	-	0.00%
2022-09-01	0	1.950	1.900	1.950	1.910	1.950	56,000	108,640	1.9400	1.564	1.524	1.564	1.532	1.564	69,828	1.5558	1.04%
2022-08-31	0	1.930	1.920	1.980	1.880	1.970	270,000	520,460	1.9276	1.548	1.540	1.588	1.508	1.580	336,673	1.5459	-2.53%
2022-08-30	0	1.980	1.970	1.990	1.970	2.000	166,000	329,540	1.9852	1.588	1.580	1.596	1.580	1.604	206,992	1.5920	-0.20%
2022-08-29	0	2.100	2.100	2.130	2.070	2.100	264,000	551,020	2.0872	1.591	1.591	1.614	1.568	1.591	348,438	1.5814	1.45%
2022-08-26	0	2.070	2.070	2.090	2.060	2.100	154,000	320,400	2.0805	1.568	1.568	1.584	1.561	1.591	203,256	1.5763	0.49%
2022-08-25	0	2.060	2.060	2.110	2.060	2.100	134,000	276,500	2.0634	1.561	1.561	1.599	1.561	1.591	176,859	1.5634	0.00%
2022-08-24	0	2.060	2.060	2.070	2.050	2.070	296,000	609,360	2.0586	1.561	1.561	1.568	1.553	1.568	390,673	1.5598	-0.96%
2022-08-23	0	2.080	2.060	2.090	2.070	2.090	146,000	303,400	2.0781	1.576	1.561	1.584	1.568	1.584	192,697	1.5745	0.00%
2022-08-22	0	2.080	2.080	2.090	2.080	2.100	162,000	339,040	2.0928	1.576	1.576	1.584	1.576	1.591	213,814	1.5857	-0.48%
2022-08-19	0	2.090	2.090	2.110	2.090	2.110	84,000	176,180	2.0974	1.584	1.584	1.599	1.584	1.599	110,867	1.5891	-0.48%
2022-08-18	0	2.100	2.090	2.130	2.090	2.100	72,000	150,860	2.0953	1.591	1.584	1.614	1.584	1.591	95,029	1.5875	-0.47%
2022-08-17	0	2.110	2.080	2.110	2.070	2.110	64,000	132,600	2.0719	1.599	1.576	1.599	1.568	1.599	84,470	1.5698	0.00%
2022-08-16	0	2.110	2.070	2.120	2.040	2.120	136,000	284,380	2.0910	1.599	1.568	1.606	1.546	1.606	179,499	1.5843	0.00%
2022-08-15	0	2.110	2.080	2.120	2.000	2.140	554,000	1,126,420	2.0332	1.599	1.576	1.606	1.515	1.621	731,193	1.5405	-1.40%
2022-08-12	0	2.140	2.100	2.140	2.100	2.140	44,000	92,980	2.1132	1.621	1.591	1.621	1.591	1.621	58,073	1.6011	0.94%
2022-08-11	0	2.120	2.100	2.120	2.100	2.140	40,000	84,420	2.1105	1.606	1.591	1.606	1.591	1.621	52,794	1.5991	0.95%
2022-08-10	0	2.100	2.070	2.100	2.070	2.110	152,000	320,100	2.1059	1.591	1.568	1.591	1.568	1.599	200,616	1.5956	1.45%
2022-08-09	0	2.070	2.070	2.100	2.070	2.110	436,000	908,960	2.0848	1.568	1.568	1.591	1.568	1.599	575,451	1.5796	0.00%
2022-08-08	0	2.070	2.070	2.100	2.070	2.110	280,000	584,700	2.0882	1.568	1.568	1.591	1.568	1.599	369,556	1.5822	0.00%
2022-08-05	0	2.070	2.070	2.110	2.050	2.120	336,000	702,540	2.0909	1.568	1.568	1.599	1.553	1.606	443,467	1.5842	-2.36%
2022-08-04	0	2.120	2.110	2.130	2.100	2.130	176,000	372,340	2.1156	1.606	1.599	1.614	1.591	1.614	232,292	1.6029	0.95%
2022-08-03	0	2.100	2.090	2.130	2.090	2.130	296,000	623,040	2.1049	1.591	1.584	1.614	1.584	1.614	390,673	1.5948	-0.94%
2022-08-02	0	2.120	2.080	2.120	2.080	2.160	892,000	1,877,860	2.1052	1.606	1.576	1.606	1.576	1.637	1,177,300	1.5951	-1.85%
2022-08-01	0	2.160	2.140	2.160	2.150	2.170	66,000	142,280	2.1558	1.637	1.621	1.637	1.629	1.644	87,110	1.6333	-1.37%
2022-07-29	0	2.190	2.170	2.190	2.150	2.190	270,000	587,780	2.1770	1.659	1.644	1.659	1.629	1.659	356,357	1.6494	-1.79%
2022-07-28	0	2.230	2.190	2.240	2.230	2.230	28,000	62,440	2.2300	1.690	1.659	1.697	1.690	1.690	36,956	1.6896	0.00%
2022-07-27	0	2.230	2.190	2.230	2.200	2.240	224,000	497,020	2.2188	1.690	1.659	1.690	1.667	1.697	295,645	1.6811	-1.33%
2022-07-26	0	2.260	2.240	2.260	2.220	2.270	354,000	797,620	2.2532	1.712	1.697	1.712	1.682	1.720	467,224	1.7071	1.80%
2022-07-25	0	2.220	2.200	2.230	2.160	2.220	290,000	635,540	2.1915	1.682	1.667	1.690	1.637	1.682	382,754	1.6604	3.26%
2022-07-22	0	2.150	2.130	2.150	2.120	2.150	252,000	537,060	2.1312	1.629	1.614	1.629	1.606	1.629	332,600	1.6147	0.94%
2022-07-21	0	2.130	2.130	2.140	2.120	2.140	286,000	609,460	2.1310	1.614	1.614	1.621	1.606	1.621	377,475	1.6146	-1.39%
2022-07-20	0	2.160	2.160	2.170	2.140	2.170	272,000	586,240	2.1553	1.637	1.637	1.644	1.621	1.644	358,997	1.6330	0.93%
2022-07-19	0	2.140	2.140	2.170	2.140	2.170	84,000	180,440	2.1481	1.621	1.621	1.644	1.621	1.644	110,867	1.6275	-1.38%
2022-07-18	0	2.170	2.160	2.180	2.140	2.180	264,000	569,860	2.1586	1.644	1.637	1.652	1.621	1.652	348,438	1.6355	1.40%
2022-07-15	0	2.140	2.130	2.150	2.130	2.160	480,000	1,031,140	2.1482	1.621	1.614	1.629	1.614	1.637	633,524	1.6276	-0.93%
2022-07-14	0	2.160	2.150	2.160	2.150	2.190	356,000	772,340	2.1695	1.637	1.629	1.637	1.629	1.659	469,864	1.6438	-1.82%
2022-07-13	0	2.200	2.190	2.230	2.190	2.270	232,000	510,820	2.2018	1.667	1.659	1.690	1.659	1.720	306,203	1.6682	-0.90%
2022-07-12	0	2.220	2.220	2.230	2.200	2.230	278,000	614,540	2.2106	1.682	1.682	1.690	1.667	1.690	366,916	1.6749	0.00%
2022-07-11	0	2.220	2.210	2.240	2.210	2.260	234,000	519,360	2.2195	1.682	1.674	1.697	1.674	1.712	308,843	1.6816	-1.77%
2022-07-08	0	2.260	2.250	2.270	2.220	2.290	538,000	1,212,040	2.2529	1.712	1.705	1.720	1.682	1.735	710,075	1.7069	-1.74%
2022-07-07	0	2.300	2.270	2.300	2.270	2.300	196,000	447,200	2.2816	1.743	1.720	1.743	1.720	1.743	258,689	1.7287	-0.86%
2022-07-06	0	2.320	2.300	2.320	2.260	2.320	340,000	780,340	2.2951	1.758	1.743	1.758	1.712	1.758	448,746	1.7389	0.00%
2022-07-05	0	2.320	2.270	2.320	2.290	2.350	308,000	712,960	2.3148	1.758	1.720	1.758	1.735	1.781	406,512	1.7538	0.43%
2022-07-04	0	2.310	2.270	2.310	2.250	2.310	274,000	622,920	2.2734	1.750	1.720	1.750	1.705	1.750	361,637	1.7225	-0.43%
2022-06-30	0	2.320	2.310	2.320	2.300	2.340	948,000	2,201,120	2.3219	1.758	1.750	1.758	1.743	1.773	1,251,211	1.7592	1.31%
2022-06-29	0	2.290	2.290	2.320	2.290	2.570	8,806,000	20,666,240	2.3468	1.735	1.735	1.758	1.735	1.947	11,622,534	1.7781	-14.55%
2022-06-28	0	2.680	2.640	2.680	2.630	2.700	424,000	1,130,280	2.6658	2.031	2.000	2.031	1.993	2.046	559,613	2.0198	0.00%
2022-06-27	0	2.680	2.670	2.680	2.660	2.750	766,000	2,074,160	2.7078	2.031	2.023	2.031	2.015	2.084	1,010,999	2.0516	1.13%
2022-06-24	0	2.650	2.660	2.690	2.640	2.760	660,000	1,780,160	2.6972	2.008	2.015	2.038	2.000	2.091	871,096	2.0436	-1.85%
2022-06-23	0	2.700	2.680	2.700	2.520	2.700	628,000	1,640,480	2.6122	2.046	2.031	2.046	1.909	2.046	828,861	1.9792	3.85%
2022-06-22	0	2.600	2.590	2.600	2.600	2.750	502,200	1,334,666	2.6576	1.970	1.962	1.970	1.970	2.084	662,825	2.0136	-4.06%
2022-06-21	0	2.710	2.710	2.740	2.670	2.750	444,000	1,209,920	2.7250	2.053	2.053	2.076	2.023	2.084	586,010	2.0647	0.00%
2022-06-20	0	2.710	2.680	2.710	2.630	2.710	958,000	2,576,740	2.6897	2.053	2.031	2.053	1.993	2.053	1,264,409	2.0379	1.12%
2022-06-17	0	2.680	2.680	2.710	2.610	2.710	1,070,000	2,860,820	2.6737	2.031	2.031	2.053	1.978	2.053	1,412,232	2.0257	-1.11%
2022-06-16	0	2.710	2.680	2.710	2.620	2.800	3,162,000	8,608,980	2.7226	2.053	2.031	2.053	1.985	2.121	4,173,342	2.0629	0.37%
2022-06-15	0	2.700	2.670	2.700	2.480	2.710	3,176,000	8,302,020	2.6140	2.046	2.023	2.046	1.879	2.053	4,191,820	1.9805	8.87%
2022-06-14	0	2.480	2.470	2.490	2.400	2.570	678,000	1,668,560	2.4610	1.879	1.871	1.887	1.818	1.947	894,853	1.8646	-3.12%
2022-06-13	0	2.560	2.550	2.560	2.370	2.700	3,272,000	8,474,380	2.5900	1.940	1.932	1.940	1.796	2.046	4,318,525	1.9623	7.56%
2022-06-10	0	2.380	2.360	2.380	2.290	2.380	234,000	547,880	2.3414	1.803	1.788	1.803	1.735	1.803	308,843	1.7740	0.85%
2022-06-09	0	2.360	2.360	2.380	2.360	2.390	26,000	61,860	2.3792	1.788	1.788	1.803	1.788	1.811	34,316	1.8027	-0.42%
2022-06-08	0	2.370	2.340	2.370	2.340	2.400	130,040	307,632	2.3657	1.796	1.773	1.796	1.773	1.818	171,632	1.7924	-1.25%
2022-06-07	0	2.400	2.360	2.400	2.250	2.400	520,000	1,218,240	2.3428	1.818	1.788	1.818	1.705	1.818	686,318	1.7750	4.35%
2022-06-06	0	2.300	2.260	2.300	2.200	2.300	150,000	337,280	2.2485	1.743	1.712	1.743	1.667	1.743	197,976	1.7036	3.14%
2022-06-02	0	2.230	2.230	2.240	2.220	2.220	8,000	17,760	2.2200	1.690	1.690	1.697	1.682	1.682	10,559	1.6820	-0.89%
2022-06-01	0	2.250	2.220	2.250	2.240	2.250	100,000	224,920	2.2492	1.705	1.682	1.705	1.697	1.705	131,984	1.7041	0.00%
2022-05-31	0	2.250	2.240	2.250	2.200	2.250	388,000	865,020	2.2294	1.705	1.697	1.705	1.667	1.705	512,099	1.6892	2.27%
2022-05-30	0	2.200	2.180	2.210	2.120	2.220	198,000	430,640	2.1749	1.667	1.652	1.674	1.606	1.682	261,329	1.6479	2.80%
2022-05-27	0	2.140	2.130	2.160	2.140	2.170	66,000	141,360	2.1418	1.621	1.614	1.637	1.621	1.644	87,110	1.6228	-0.47%
2022-05-26	0	2.150	2.110	2.190	2.150	2.150	22,000	47,300	2.1500	1.629	1.599	1.659	1.629	1.629	29,037	1.6290	0.00%
2022-05-25	0	2.150	2.110	2.170	2.150	2.150	190,000	408,500	2.1500	1.629	1.599	1.644	1.629	1.629	250,770	1.6290	0.00%
2022-05-24	0	2.150	2.110	2.150	2.150	2.190	64,000	138,180	2.1591	1.629	1.599	1.629	1.629	1.659	84,470	1.6358	0.47%
2022-05-23	0	2.140	2.120	2.200	2.140	2.140	22,000	47,080	2.1400	1.621	1.606	1.667	1.621	1.621	29,037	1.6214	0.00%
2022-05-20	0	2.140	2.110	2.140	2.100	2.140	228,000	484,900	2.1268	1.621	1.599	1.621	1.591	1.621	300,924	1.6114	1.90%
2022-05-19	0	2.100	2.100	2.130	2.090	2.140	30,000	63,120	2.1040	1.591	1.591	1.614	1.584	1.621	39,595	1.5941	-1.87%
2022-05-18	0	2.140	2.140	2.150	2.090	2.150	462,000	974,580	2.1095	1.621	1.621	1.629	1.584	1.629	609,767	1.5983	0.94%
2022-05-17	0	2.120	2.100	2.160	2.100	2.160	320,000	675,760	2.1118	1.606	1.591	1.637	1.591	1.637	422,350	1.6000	-1.40%
2022-05-16	0	2.150	2.130	2.170	2.130	2.170	94,000	201,100	2.1394	1.629	1.614	1.644	1.614	1.644	124,065	1.6209	0.94%
2022-05-13	0	2.130	2.130	2.150	2.110	2.140	312,000	662,660	2.1239	1.614	1.614	1.629	1.599	1.621	411,791	1.6092	0.95%
2022-05-12	0	2.110	2.060	2.100	2.070	2.160	145,906	311,261	2.1333	1.599	1.561	1.591	1.568	1.637	192,573	1.6163	-1.86%
2022-05-11	0	2.150	2.130	2.150	2.110	2.180	446,000	959,760	2.1519	1.629	1.614	1.629	1.599	1.652	588,650	1.6304	1.90%
2022-05-10	0	2.110	2.110	2.200	2.050	2.240	224,000	474,620	2.1188	1.599	1.599	1.667	1.553	1.697	295,645	1.6054	-2.76%
2022-05-06	0	2.170	2.170	2.270	2.160	2.210	76,000	166,160	2.1863	1.644	1.644	1.720	1.637	1.674	100,308	1.6565	-2.25%
2022-05-05	0	2.220	2.180	2.240	2.200	2.230	596,000	1,320,020	2.2148	1.682	1.652	1.697	1.667	1.690	786,626	1.6781	1.83%
2022-05-04	0	2.180	2.180	2.230	2.180	2.230	20,000	44,060	2.2030	1.652	1.652	1.690	1.652	1.690	26,397	1.6691	-0.91%
2022-05-03	0	2.200	2.170	2.210	2.140	2.210	380,000	822,820	2.1653	1.667	1.644	1.674	1.621	1.674	501,540	1.6406	2.80%
2022-04-29	0	2.140	2.140	2.200	2.100	2.140	282,000	600,240	2.1285	1.621	1.621	1.667	1.591	1.621	372,196	1.6127	0.47%
2022-04-28	0	2.130	2.100	2.130	2.100	2.150	298,000	632,840	2.1236	1.614	1.591	1.614	1.591	1.629	393,313	1.6090	-0.47%
2022-04-27	0	2.140	2.130	2.170	2.140	2.140	30,000	64,200	2.1400	1.621	1.614	1.644	1.621	1.621	39,595	1.6214	0.00%
2022-04-26	0	2.140	2.140	2.180	2.130	2.180	100,000	215,520	2.1552	1.621	1.621	1.652	1.614	1.652	131,984	1.6329	0.47%
2022-04-25	0	2.130	2.110	2.150	2.120	2.180	164,000	351,880	2.1456	1.614	1.599	1.629	1.606	1.652	216,454	1.6257	-2.29%
2022-04-22	0	2.180	2.140	2.220	-	-	0	0	-	1.652	1.621	1.682	-	-	0	-	0.00%
2022-04-21	0	2.180	2.160	2.190	2.160	2.240	150,000	328,320	2.1888	1.652	1.637	1.659	1.637	1.697	197,976	1.6584	0.46%
2022-04-20	0	2.170	2.170	2.190	2.160	2.180	32,000	69,400	2.1688	1.644	1.644	1.659	1.637	1.652	42,235	1.6432	-0.46%
2022-04-19	0	2.180	2.150	2.190	2.140	2.190	112,000	243,240	2.1718	1.652	1.629	1.659	1.621	1.659	147,822	1.6455	-3.11%
2022-04-14	0	2.250	2.220	2.260	2.190	2.260	60,000	135,080	2.2513	1.705	1.682	1.712	1.659	1.712	79,191	1.7058	0.90%
2022-04-13	0	2.230	2.190	2.230	2.200	2.240	8,000	17,760	2.2200	1.690	1.659	1.690	1.667	1.697	10,559	1.6820	3.24%
2022-04-12	0	2.160	2.150	2.170	2.130	2.210	328,000	711,080	2.1679	1.637	1.629	1.644	1.614	1.674	432,908	1.6426	0.93%
2022-04-11	0	2.140	2.140	2.160	2.100	2.230	566,000	1,220,900	2.1571	1.621	1.621	1.637	1.591	1.690	747,031	1.6343	-4.04%
2022-04-08	0	2.230	2.220	2.260	2.210	2.270	262,000	587,980	2.2442	1.690	1.682	1.712	1.674	1.720	345,799	1.7004	-2.62%
2022-04-07	0	2.290	2.260	2.300	2.260	2.300	52,000	118,940	2.2873	1.735	1.712	1.743	1.712	1.743	68,632	1.7330	0.00%
2022-04-06	0	2.290	2.270	2.290	2.260	2.310	118,000	268,520	2.2756	1.735	1.720	1.735	1.712	1.750	155,741	1.7241	-0.43%
2022-04-04	0	2.300	2.290	2.300	2.290	2.310	128,000	294,400	2.3000	1.743	1.735	1.743	1.735	1.750	168,940	1.7426	0.44%
2022-04-01	0	2.290	2.270	2.310	-	-	0	0	-	1.735	1.720	1.750	-	-	0	-	-1.29%
2022-03-31	0	2.320	2.320	2.340	2.230	2.320	232,000	525,160	2.2636	1.758	1.758	1.773	1.690	1.758	306,203	1.7151	-0.85%
2022-03-30	0	2.340	2.320	2.340	2.320	2.360	22,000	51,460	2.3391	1.773	1.758	1.773	1.758	1.788	29,037	1.7722	-0.85%
2022-03-29	0	2.360	2.320	2.360	2.280	2.360	208,000	485,680	2.3350	1.788	1.758	1.788	1.727	1.788	274,527	1.7692	1.72%
2022-03-28	0	2.320	2.320	2.350	2.280	2.360	78,000	180,200	2.3103	1.758	1.758	1.781	1.727	1.788	102,948	1.7504	0.00%
2022-03-25	0	2.320	2.310	2.340	2.320	2.380	82,000	191,520	2.3356	1.758	1.750	1.773	1.758	1.803	108,227	1.7696	0.00%
2022-03-24	0	2.320	2.320	2.340	2.320	2.350	28,000	65,220	2.3293	1.758	1.758	1.773	1.758	1.781	36,956	1.7648	-1.69%
2022-03-23	0	2.360	2.330	2.360	2.250	2.360	256,000	593,780	2.3195	1.788	1.765	1.788	1.705	1.788	337,880	1.7574	2.16%
2022-03-22	0	2.310	2.310	2.330	2.300	2.330	92,000	213,660	2.3224	1.750	1.750	1.765	1.743	1.765	121,426	1.7596	-0.43%
2022-03-21	0	2.320	2.320	2.330	2.320	2.430	438,000	1,031,380	2.3547	1.758	1.758	1.765	1.758	1.841	578,091	1.7841	-3.33%
2022-03-18	0	2.400	2.370	2.400	2.330	2.400	256,000	602,520	2.3536	1.818	1.796	1.818	1.765	1.818	337,880	1.7832	1.27%
2022-03-17	0	2.370	2.350	2.370	2.230	2.380	948,000	2,193,460	2.3138	1.796	1.781	1.796	1.690	1.803	1,251,211	1.7531	6.28%
2022-03-16	0	2.230	2.180	2.190	2.160	2.250	620,000	1,362,800	2.1981	1.690	1.652	1.659	1.637	1.705	818,302	1.6654	6.19%
2022-03-15	0	2.100	2.070	2.100	2.000	2.370	2,770,000	6,188,040	2.2339	1.591	1.568	1.591	1.515	1.796	3,655,964	1.6926	0.48%
2022-03-14	0	2.090	2.090	2.100	2.090	2.140	538,000	1,134,860	2.1094	1.584	1.584	1.591	1.584	1.621	710,075	1.5982	-5.00%
2022-03-11	0	2.200	2.160	2.200	2.110	2.200	374,000	803,720	2.1490	1.667	1.637	1.667	1.599	1.667	493,621	1.6282	0.92%
2022-03-10	0	2.180	2.160	2.180	2.160	2.180	236,000	512,120	2.1700	1.652	1.637	1.652	1.637	1.652	311,483	1.6441	0.93%
2022-03-09	0	2.160	2.150	2.160	2.140	2.200	300,000	652,340	2.1745	1.637	1.629	1.637	1.621	1.667	395,953	1.6475	-0.46%
2022-03-08	0	2.170	2.170	2.180	2.170	2.210	318,000	696,540	2.1904	1.644	1.644	1.652	1.644	1.674	419,710	1.6596	-1.81%
2022-03-07	0	2.210	2.190	2.230	2.190	2.250	392,000	865,620	2.2082	1.674	1.659	1.690	1.659	1.705	517,378	1.6731	-2.64%
2022-03-04	0	2.270	2.250	2.270	2.230	2.280	252,000	565,680	2.2448	1.720	1.705	1.720	1.690	1.727	332,600	1.7008	-0.44%
2022-03-03	0	2.280	2.290	2.340	2.280	2.330	342,000	783,400	2.2906	1.727	1.735	1.773	1.727	1.765	451,386	1.7355	-0.87%
2022-03-02	0	2.300	2.290	2.330	2.280	2.320	412,000	948,420	2.3020	1.743	1.735	1.765	1.727	1.758	543,775	1.7441	-1.29%
2022-03-01	0	2.330	2.330	2.340	2.300	2.340	64,000	148,700	2.3234	1.765	1.765	1.773	1.743	1.773	84,470	1.7604	-0.85%
2022-02-28	0	2.350	2.340	2.360	2.310	2.350	172,000	402,340	2.3392	1.781	1.773	1.788	1.750	1.781	227,013	1.7723	-0.42%
2022-02-25	0	2.360	2.350	2.360	2.340	2.370	152,000	358,960	2.3616	1.788	1.781	1.788	1.773	1.796	200,616	1.7893	0.85%
2022-02-24	0	2.340	2.340	2.350	2.310	2.450	958,000	2,269,320	2.3688	1.773	1.773	1.781	1.750	1.856	1,264,409	1.7948	-4.49%
2022-02-23	0	2.450	2.440	2.450	2.370	2.450	766,000	1,857,160	2.4245	1.856	1.849	1.856	1.796	1.856	1,010,999	1.8370	4.26%
2022-02-22	0	2.350	2.350	2.360	2.330	2.390	236,000	555,360	2.3532	1.781	1.781	1.788	1.765	1.811	311,483	1.7830	-0.84%
2022-02-21	0	2.370	2.370	2.390	2.370	2.410	156,000	371,340	2.3804	1.796	1.796	1.811	1.796	1.826	205,895	1.8035	-0.84%
2022-02-18	0	2.390	2.390	2.400	2.370	2.420	90,000	215,780	2.3976	1.811	1.811	1.818	1.796	1.834	118,786	1.8165	0.42%
2022-02-17	0	2.380	2.380	2.390	2.380	2.410	80,000	190,680	2.3835	1.803	1.803	1.811	1.803	1.826	105,587	1.8059	0.00%
2022-02-16	0	2.380	2.380	2.400	2.370	2.430	326,000	778,720	2.3887	1.803	1.803	1.818	1.796	1.841	430,269	1.8098	-0.42%
2022-02-15	0	2.390	2.380	2.390	2.380	2.410	88,000	210,320	2.3900	1.811	1.803	1.811	1.803	1.826	116,146	1.8108	0.00%
2022-02-14	0	2.390	2.380	2.390	2.380	2.430	766,000	1,838,060	2.3996	1.811	1.803	1.811	1.803	1.841	1,010,999	1.8181	-1.65%
2022-02-11	0	2.430	2.430	2.450	2.420	2.470	296,000	723,400	2.4439	1.841	1.841	1.856	1.834	1.871	390,673	1.8517	-0.41%
2022-02-10	0	2.440	2.440	2.460	2.440	2.460	216,000	528,860	2.4484	1.849	1.849	1.864	1.849	1.864	285,086	1.8551	0.41%
2022-02-09	0	2.430	2.430	2.450	2.430	2.460	108,000	263,320	2.4381	1.841	1.841	1.856	1.841	1.864	142,543	1.8473	0.41%
2022-02-08	0	2.420	2.420	2.440	2.420	2.460	168,000	409,640	2.4383	1.834	1.834	1.849	1.834	1.864	221,734	1.8474	-1.22%
2022-02-07	0	2.450	2.430	2.470	2.400	2.500	934,000	2,277,000	2.4379	1.856	1.841	1.871	1.818	1.894	1,232,733	1.8471	-1.21%
2022-02-04	0	2.480	2.460	2.480	2.450	2.480	116,000	286,160	2.4669	1.879	1.864	1.879	1.856	1.879	153,102	1.8691	1.22%
2022-01-31	0	2.450	2.420	2.450	2.410	2.460	28,000	68,540	2.4479	1.856	1.834	1.856	1.826	1.864	36,956	1.8547	1.66%
2022-01-28	0	2.410	2.410	2.450	2.410	2.440	222,000	538,840	2.4272	1.826	1.826	1.856	1.826	1.849	293,005	1.8390	-0.82%
2022-01-27	0	2.430	2.430	2.460	2.420	2.460	576,000	1,406,060	2.4411	1.841	1.841	1.864	1.834	1.864	760,229	1.8495	-2.02%
2022-01-26	0	2.480	2.450	2.480	2.440	2.500	664,000	1,632,060	2.4579	1.879	1.856	1.879	1.849	1.894	876,375	1.8623	-0.80%
2022-01-25	0	2.500	2.440	2.500	2.440	2.500	1,320,000	3,274,660	2.4808	1.894	1.849	1.894	1.849	1.894	1,742,192	1.8796	0.40%
2022-01-24	0	2.490	2.480	2.500	2.480	2.500	1,036,000	2,584,360	2.4946	1.887	1.879	1.894	1.879	1.894	1,367,357	1.8900	0.00%
2022-01-21	0	2.490	2.490	2.510	2.460	2.510	897,106	2,239,040	2.4958	1.887	1.887	1.902	1.864	1.902	1,184,039	1.8910	2.05%
2022-01-20	0	2.440	2.440	2.470	2.440	2.480	212,000	519,770	2.4517	1.849	1.849	1.871	1.849	1.879	279,807	1.8576	-0.41%
2022-01-19	0	2.450	2.450	2.470	2.430	2.460	152,000	371,380	2.4433	1.856	1.856	1.871	1.841	1.864	200,616	1.8512	-0.41%
2022-01-18	0	2.460	2.440	2.450	2.420	2.470	172,000	420,574	2.4452	1.864	1.849	1.856	1.834	1.871	227,013	1.8526	0.82%
2022-01-17	0	2.440	2.440	2.450	2.410	2.480	196,000	478,800	2.4429	1.849	1.849	1.856	1.826	1.879	258,689	1.8509	0.41%
2022-01-14	0	2.430	2.410	2.420	2.410	2.430	108,000	261,420	2.4206	1.841	1.826	1.834	1.826	1.841	142,543	1.8340	0.41%
2022-01-13	0	2.420	2.410	2.430	2.410	2.480	238,000	579,660	2.4355	1.834	1.826	1.841	1.826	1.879	314,123	1.8453	-2.02%
2022-01-12	0	2.470	2.470	2.480	2.450	2.490	258,000	638,190	2.4736	1.871	1.871	1.879	1.856	1.887	340,519	1.8742	0.41%
2022-01-11	0	2.460	2.460	2.470	2.450	2.500	296,000	731,900	2.4726	1.864	1.864	1.871	1.856	1.894	390,673	1.8734	-1.60%
2022-01-10	0	2.500	2.480	2.500	2.420	2.500	440,000	1,086,060	2.4683	1.894	1.879	1.894	1.834	1.894	580,731	1.8702	2.88%
2022-01-07	0	2.430	2.390	2.420	2.380	2.430	270,000	649,540	2.4057	1.841	1.811	1.834	1.803	1.841	356,357	1.8227	1.25%
2022-01-06	0	2.400	2.390	2.400	2.360	2.440	732,000	1,743,840	2.3823	1.818	1.811	1.818	1.788	1.849	966,125	1.8050	0.00%
2022-01-05	0	2.400	2.400	2.420	2.400	2.440	354,000	855,800	2.4175	1.818	1.818	1.834	1.818	1.849	467,224	1.8317	-1.64%
2022-01-04	0	2.440	2.430	2.450	2.410	2.450	622,000	1,517,200	2.4392	1.849	1.841	1.856	1.826	1.856	820,942	1.8481	2.09%
2022-01-03	0	2.390	2.390	2.400	2.360	2.400	742,000	1,754,840	2.3650	1.811	1.811	1.818	1.788	1.818	979,323	1.7919	-0.42%
2021-12-31	0	2.400	2.380	2.400	2.350	2.400	168,000	399,780	2.3796	1.818	1.803	1.818	1.781	1.818	221,734	1.8030	2.13%
2021-12-30	0	2.350	2.350	2.370	2.340	2.370	74,000	174,220	2.3543	1.781	1.781	1.796	1.773	1.796	97,668	1.7838	-0.42%
2021-12-29	0	2.360	2.350	2.380	2.340	2.360	314,000	738,360	2.3515	1.788	1.781	1.803	1.773	1.788	414,431	1.7816	-1.26%
2021-12-28	0	2.390	2.370	2.400	2.360	2.490	750,000	1,821,520	2.4287	1.811	1.796	1.818	1.788	1.887	989,882	1.8401	-0.83%
2021-12-24	0	2.410	2.410	2.450	2.320	2.450	644,000	1,543,080	2.3961	1.826	1.826	1.856	1.758	1.856	849,979	1.8154	2.55%
2021-12-23	0	2.350	2.330	2.350	2.300	2.360	602,000	1,395,440	2.3180	1.781	1.765	1.781	1.743	1.788	794,545	1.7563	1.29%
2021-12-22	0	2.320	2.320	2.330	2.310	2.370	496,000	1,154,420	2.3275	1.758	1.758	1.765	1.750	1.796	654,642	1.7634	-1.69%
2021-12-21	0	2.360	2.350	2.360	2.300	2.360	700,213	1,621,432	2.3156	1.788	1.781	1.788	1.743	1.788	924,171	1.7545	-0.84%
2021-12-20	0	2.380	2.330	2.380	2.330	2.410	762,000	1,792,040	2.3518	1.803	1.765	1.803	1.765	1.826	1,005,720	1.7818	-1.24%
2021-12-17	0	2.410	2.390	2.410	2.370	2.490	870,000	2,078,540	2.3891	1.826	1.811	1.826	1.796	1.887	1,148,263	1.8102	-2.82%
2021-12-16	0	2.480	2.470	2.480	2.370	2.480	604,000	1,459,070	2.4157	1.879	1.871	1.879	1.796	1.879	797,185	1.8303	2.90%
2021-12-15	0	2.410	2.400	2.410	2.400	2.460	782,000	1,894,690	2.4229	1.826	1.818	1.826	1.818	1.864	1,032,117	1.8357	-1.63%
2021-12-14	0	2.450	2.420	2.450	2.360	2.460	636,000	1,536,000	2.4151	1.856	1.834	1.856	1.788	1.864	839,420	1.8298	1.66%
2021-12-13	0	2.410	2.410	2.460	2.410	2.480	690,000	1,687,280	2.4453	1.826	1.826	1.864	1.826	1.879	910,691	1.8527	-3.14%
2021-12-10	0	2.540	2.520	2.540	2.500	2.570	776,000	1,963,120	2.5298	1.885	1.870	1.885	1.855	1.907	1,045,604	1.8775	0.40%
2021-12-09	0	2.530	2.510	2.550	2.490	2.540	1,376,000	3,446,180	2.5045	1.878	1.863	1.892	1.848	1.885	1,854,061	1.8587	0.00%
2021-12-08	0	2.530	2.510	2.540	2.450	2.580	1,322,000	3,308,760	2.5028	1.878	1.863	1.885	1.818	1.915	1,781,299	1.8575	1.20%
2021-12-07	0	2.500	2.480	2.500	2.460	2.600	2,366,000	5,908,240	2.4971	1.855	1.841	1.855	1.826	1.930	3,188,014	1.8533	-3.10%
2021-12-06	0	2.580	2.580	2.590	2.520	2.690	3,288,000	8,457,260	2.5722	1.915	1.915	1.922	1.870	1.996	4,430,342	1.9089	-3.73%
2021-12-03	0	2.680	2.640	2.680	2.640	2.730	1,178,842	3,150,073	2.6722	1.989	1.959	1.989	1.959	2.026	1,588,404	1.9832	-1.47%
2021-12-02	0	2.720	2.700	2.720	2.690	2.760	1,420,000	3,855,000	2.7148	2.019	2.004	2.019	1.996	2.048	1,913,347	2.0148	-0.37%
2021-12-01	0	2.730	2.720	2.750	2.700	2.800	1,122,000	3,080,700	2.7457	2.026	2.019	2.041	2.004	2.078	1,511,814	2.0378	-0.73%
2021-11-30	0	2.750	2.700	2.750	2.630	2.790	2,854,000	7,643,840	2.6783	2.041	2.004	2.041	1.952	2.071	3,845,559	1.9877	0.36%
2021-11-29	0	2.740	2.710	2.740	2.700	3.000	4,508,000	12,519,760	2.7772	2.034	2.011	2.034	2.004	2.226	6,074,204	2.0611	-5.84%
2021-11-26	0	2.910	2.910	2.920	2.830	3.130	4,136,000	12,111,800	2.9284	2.160	2.160	2.167	2.100	2.323	5,572,961	2.1733	-5.83%
2021-11-25	0	3.090	3.080	3.140	3.060	3.250	4,696,000	14,758,880	3.1429	2.293	2.286	2.330	2.271	2.412	6,327,521	2.3325	1.98%
2021-11-24	0	3.030	3.000	3.050	2.900	3.060	1,830,000	5,494,840	3.0026	2.249	2.226	2.264	2.152	2.271	2,465,793	2.2284	0.66%
2021-11-23	0	3.010	3.000	3.010	2.840	3.100	4,626,000	13,790,780	2.9811	2.234	2.226	2.234	2.108	2.301	6,233,201	2.2125	4.15%
2021-11-22	0	2.890	2.890	2.900	2.890	3.310	8,708,000	26,389,100	3.0304	2.145	2.145	2.152	2.145	2.457	11,733,400	2.2491	-12.69%
2021-11-19	0	3.310	3.310	3.320	3.300	3.930	13,042,400	47,184,858	3.6178	2.457	2.457	2.464	2.449	2.917	17,573,691	2.6850	-5.16%
2021-11-18	0	3.490	3.480	3.490	3.160	3.500	8,388,000	28,309,320	3.3750	2.590	2.583	2.590	2.345	2.598	11,302,224	2.5048	11.86%
2021-11-17	0	3.120	3.120	3.160	3.100	3.360	3,426,000	11,048,940	3.2250	2.316	2.316	2.345	2.301	2.494	4,616,287	2.3935	-2.50%
2021-11-16	0	3.200	3.200	3.220	3.140	3.380	4,988,000	16,344,260	3.2767	2.375	2.375	2.390	2.330	2.508	6,720,969	2.4318	0.63%
2021-11-15	0	3.180	3.180	3.190	2.970	3.240	4,182,000	13,137,040	3.1413	2.360	2.360	2.367	2.204	2.405	5,634,943	2.3314	3.25%
2021-11-12	0	3.080	3.060	3.080	2.810	3.170	7,215,980	21,593,660	2.9925	2.286	2.271	2.286	2.085	2.353	9,723,011	2.2209	8.83%
2021-11-11	0	2.830	2.780	2.850	2.720	2.900	2,110,000	5,996,100	2.8418	2.100	2.063	2.115	2.019	2.152	2,843,072	2.1090	1.80%
2021-11-10	0	2.780	2.780	2.790	2.580	2.890	3,220,000	9,024,980	2.8028	2.063	2.063	2.071	1.915	2.145	4,338,717	2.0801	12.10%
2021-11-09	0	2.480	2.480	2.500	2.220	2.550	1,154,000	2,813,580	2.4381	1.841	1.841	1.855	1.648	1.892	1,554,932	1.8095	11.21%
2021-11-08	0	2.230	2.230	2.280	2.200	2.300	496,500	1,099,260	2.2140	1.655	1.655	1.692	1.633	1.707	668,998	1.6431	-2.19%
2021-11-05	0	2.280	2.280	2.290	2.280	2.310	1,002,000	2,295,260	2.2907	1.692	1.692	1.700	1.692	1.714	1,350,123	1.7000	-0.44%
2021-11-04	0	2.290	2.290	2.350	2.290	2.290	44,000	100,760	2.2900	1.700	1.700	1.744	1.700	1.700	59,287	1.6995	-0.43%
2021-11-03	0	2.300	2.280	2.300	2.290	2.300	72,000	165,400	2.2972	1.707	1.692	1.707	1.700	1.707	97,015	1.7049	0.00%
2021-11-02	0	2.300	2.290	2.330	-	-	0	0	-	1.707	1.700	1.729	-	-	0	-	0.00%
2021-11-01	0	2.300	2.290	2.330	2.300	2.330	82,000	188,700	2.3012	1.707	1.700	1.729	1.707	1.729	110,489	1.7079	-2.13%
2021-10-29	0	2.350	2.320	2.350	2.290	2.350	200,000	464,160	2.3208	1.744	1.722	1.744	1.700	1.744	269,486	1.7224	2.17%
2021-10-28	0	2.300	2.300	2.320	2.300	2.350	152,000	350,400	2.3053	1.707	1.707	1.722	1.707	1.744	204,809	1.7109	-1.29%
2021-10-27	0	2.330	2.310	2.330	2.280	2.380	164,000	379,960	2.3168	1.729	1.714	1.729	1.692	1.766	220,978	1.7194	1.30%
2021-10-26	0	2.300	2.300	2.320	2.300	2.320	472,000	1,088,580	2.3063	1.707	1.707	1.722	1.707	1.722	635,986	1.7116	-0.86%
2021-10-25	0	2.320	2.320	2.340	2.320	2.340	20,000	46,480	2.3240	1.722	1.722	1.737	1.722	1.737	26,949	1.7248	0.00%
2021-10-22	0	2.320	2.310	2.360	2.310	2.350	212,000	492,160	2.3215	1.722	1.714	1.751	1.714	1.744	285,655	1.7229	-1.28%
2021-10-21	0	2.350	2.340	2.350	2.320	2.350	44,000	102,960	2.3400	1.744	1.737	1.744	1.722	1.744	59,287	1.7366	0.43%
2021-10-20	0	2.340	2.330	2.340	2.320	2.350	208,000	486,280	2.3379	1.737	1.729	1.737	1.722	1.744	280,265	1.7351	-0.85%
2021-10-19	0	2.360	2.360	2.400	2.330	2.390	286,000	676,260	2.3645	1.751	1.751	1.781	1.729	1.774	385,364	1.7549	-0.42%
2021-10-18	0	2.370	2.360	2.400	2.360	2.390	122,000	288,660	2.3661	1.759	1.751	1.781	1.751	1.774	164,386	1.7560	-0.84%
2021-10-15	0	2.390	2.370	2.390	2.350	2.390	74,000	176,680	2.3876	1.774	1.759	1.774	1.744	1.774	99,710	1.7719	-0.83%
2021-10-12	0	2.410	2.360	2.420	-	-	60,000	144,000	2.4000	1.789	1.751	1.796	-	-	80,846	1.7812	-1.23%
2021-10-11	0	2.440	2.410	2.440	2.390	2.460	56,000	136,420	2.4361	1.811	1.789	1.811	1.774	1.826	75,456	1.8079	2.09%
2021-10-08	0	2.390	2.360	2.390	2.340	2.410	118,000	279,420	2.3680	1.774	1.751	1.774	1.737	1.789	158,996	1.7574	2.14%
2021-10-07	0	2.340	2.330	2.340	2.280	2.340	386,000	892,860	2.3131	1.737	1.729	1.737	1.692	1.737	520,107	1.7167	0.00%
2021-10-06	0	2.340	2.330	2.340	2.340	2.350	36,000	84,300	2.3417	1.737	1.729	1.737	1.737	1.744	48,507	1.7379	0.00%
2021-10-05	0	2.340	2.320	2.350	2.330	2.340	18,000	42,040	2.3356	1.737	1.722	1.744	1.729	1.737	24,254	1.7333	0.00%
2021-10-04	0	2.340	2.320	2.340	2.300	2.340	170,000	392,640	2.3096	1.737	1.722	1.737	1.707	1.737	229,063	1.7141	0.00%
2021-09-30	0	2.340	2.340	2.370	2.340	2.390	278,000	655,420	2.3576	1.737	1.737	1.759	1.737	1.774	374,585	1.7497	-2.50%
2021-09-29	0	2.400	2.380	2.400	2.400	2.420	92,000	220,960	2.4017	1.781	1.766	1.781	1.781	1.796	123,963	1.7825	-0.41%
2021-09-28	0	2.410	2.400	2.420	2.410	2.420	160,000	387,180	2.4199	1.789	1.781	1.796	1.789	1.796	215,588	1.7959	-0.41%
2021-09-27	0	2.420	2.410	2.470	2.420	2.480	110,000	269,980	2.4544	1.796	1.789	1.833	1.796	1.841	148,217	1.8215	-2.81%
2021-09-24	0	2.490	2.480	2.490	2.440	2.530	52,000	128,880	2.4785	1.848	1.841	1.848	1.811	1.878	70,066	1.8394	-1.19%
2021-09-23	0	2.520	2.510	2.520	2.520	2.560	138,000	349,200	2.5304	1.870	1.863	1.870	1.870	1.900	185,945	1.8780	0.40%
2021-09-21	0	2.510	2.500	2.510	2.500	2.510	106,000	265,760	2.5072	1.863	1.855	1.863	1.855	1.863	142,827	1.8607	-0.79%
2021-09-20	0	2.530	2.520	2.560	2.500	2.600	390,000	997,760	2.5584	1.878	1.870	1.900	1.855	1.930	525,497	1.8987	-2.32%
2021-09-17	0	2.590	2.590	2.600	2.590	2.630	128,000	332,520	2.5978	1.922	1.922	1.930	1.922	1.952	172,471	1.9280	-2.63%
2021-09-16	0	2.660	2.650	2.660	2.640	2.670	46,000	121,860	2.6491	1.974	1.967	1.974	1.959	1.982	61,982	1.9661	-0.75%
2021-09-15	0	2.680	2.620	2.680	2.660	2.700	78,000	208,040	2.6672	1.989	1.944	1.989	1.974	2.004	105,099	1.9795	-0.74%
2021-09-14	0	2.700	2.640	2.700	2.660	2.720	150,000	401,660	2.6777	2.004	1.959	2.004	1.974	2.019	202,114	1.9873	1.12%
2021-09-13	0	2.670	2.660	2.670	2.620	2.670	98,000	258,220	2.6349	1.982	1.974	1.982	1.944	1.982	132,048	1.9555	0.38%
2021-09-10	0	2.660	2.630	2.670	2.630	2.660	376,000	996,080	2.6491	1.974	1.952	1.982	1.952	1.974	506,633	1.9661	1.53%
2021-09-09	0	2.620	2.610	2.640	-	-	0	0	-	1.944	1.937	1.959	-	-	0	-	0.00%
2021-09-08	0	2.620	2.610	2.620	2.610	2.630	48,000	126,040	2.6258	1.944	1.937	1.944	1.937	1.952	64,677	1.9488	0.00%
2021-09-07	0	2.620	2.580	2.630	-	-	0	0	-	1.944	1.915	1.952	-	-	0	-	0.00%
2021-09-06	0	2.620	2.620	2.630	2.580	2.640	340,000	889,780	2.6170	1.944	1.944	1.952	1.915	1.959	458,125	1.9422	-0.38%
2021-09-03	0	2.630	2.590	2.630	2.540	2.640	175,988	461,269	2.6210	1.952	1.922	1.952	1.885	1.959	237,131	1.9452	2.73%
2021-09-02	0	2.560	2.560	2.610	2.560	2.650	166,000	433,700	2.6127	1.900	1.900	1.937	1.900	1.967	223,673	1.9390	-3.03%
2021-09-01	0	2.640	2.600	2.640	-	-	0	0	-	1.959	1.930	1.959	-	-	0	-	0.00%
2021-08-31	0	2.640	2.580	2.640	2.620	2.640	6,000	15,760	2.6267	1.959	1.915	1.959	1.944	1.959	8,085	1.9494	0.76%
2021-08-30	0	2.620	2.620	2.630	2.580	2.620	158,000	410,000	2.5949	1.944	1.944	1.952	1.915	1.944	212,894	1.9258	0.58%
2021-08-27	0	2.720	2.720	2.760	2.710	2.780	296,000	806,700	2.7253	1.933	1.933	1.962	1.926	1.976	416,446	1.9371	-1.09%
2021-08-26	0	2.750	2.740	2.750	2.740	2.750	18,000	49,440	2.7467	1.955	1.948	1.955	1.948	1.955	25,324	1.9523	0.36%
2021-08-25	0	2.740	2.720	2.740	2.720	2.750	134,000	366,900	2.7381	1.948	1.933	1.948	1.933	1.955	188,526	1.9461	0.74%
2021-08-24	0	2.720	2.720	2.760	2.720	2.760	28,000	76,960	2.7486	1.933	1.933	1.962	1.933	1.962	39,394	1.9536	-1.09%
2021-08-23	0	2.750	2.710	2.760	2.730	2.760	100,000	274,360	2.7436	1.955	1.926	1.962	1.940	1.962	140,691	1.9501	1.48%
2021-08-20	0	2.710	2.710	2.730	2.700	2.730	56,000	151,740	2.7096	1.926	1.926	1.940	1.919	1.940	78,787	1.9260	-1.81%
2021-08-19	0	2.760	2.730	2.770	2.730	2.760	102,000	279,520	2.7404	1.962	1.940	1.969	1.940	1.962	143,505	1.9478	-0.72%
2021-08-18	0	2.780	2.750	2.780	2.740	2.780	28,000	77,760	2.7771	1.976	1.955	1.976	1.948	1.976	39,394	1.9739	1.09%
2021-08-17	0	2.750	2.730	2.770	2.730	2.800	256,000	703,700	2.7488	1.955	1.940	1.969	1.940	1.990	360,169	1.9538	-1.79%
2021-08-16	0	2.800	2.770	2.800	2.750	2.800	208,000	576,380	2.7711	1.990	1.969	1.990	1.955	1.990	292,638	1.9696	0.36%
2021-08-13	0	2.790	2.770	2.790	2.770	2.800	196,000	546,320	2.7873	1.983	1.969	1.983	1.969	1.990	275,755	1.9812	0.00%
2021-08-12	0	2.790	2.760	2.790	2.760	2.790	160,000	445,040	2.7815	1.983	1.962	1.983	1.962	1.983	225,106	1.9770	0.36%
2021-08-11	0	2.780	2.760	2.780	2.750	2.790	22,000	60,600	2.7545	1.976	1.962	1.976	1.955	1.983	30,952	1.9579	1.09%
2021-08-10	0	2.750	2.750	2.790	2.710	2.790	32,000	88,500	2.7656	1.955	1.955	1.983	1.926	1.983	45,021	1.9657	-1.43%
2021-08-09	0	2.790	2.760	2.790	2.760	2.790	86,000	238,700	2.7756	1.983	1.962	1.983	1.962	1.983	120,994	1.9728	1.09%
2021-08-06	0	2.760	2.760	2.810	2.760	2.810	132,000	367,700	2.7856	1.962	1.962	1.997	1.962	1.997	185,712	1.9799	-1.08%
2021-08-05	0	2.790	2.770	2.790	2.720	2.850	168,000	468,100	2.7863	1.983	1.969	1.983	1.933	2.026	236,361	1.9804	-1.06%
2021-08-04	0	2.820	2.800	2.830	2.800	2.860	636,000	1,797,320	2.8260	2.004	1.990	2.011	1.990	2.033	894,795	2.0086	1.08%
2021-08-03	0	2.790	2.750	2.780	2.750	2.800	118,000	327,420	2.7747	1.983	1.955	1.976	1.955	1.990	166,016	1.9722	0.00%
2021-08-02	0	2.790	2.750	2.790	2.760	2.800	148,000	411,640	2.7814	1.983	1.955	1.983	1.962	1.990	208,223	1.9769	1.09%
2021-07-30	0	2.760	2.750	2.780	2.730	2.760	150,000	412,020	2.7468	1.962	1.955	1.976	1.940	1.962	211,037	1.9524	1.10%
2021-07-29	0	2.730	2.710	2.740	2.680	2.740	176,000	474,560	2.6964	1.940	1.926	1.948	1.905	1.948	247,616	1.9165	1.87%
2021-07-28	0	2.680	2.630	2.690	2.580	2.690	262,000	681,940	2.6028	1.905	1.869	1.912	1.834	1.912	368,611	1.8500	3.47%
2021-07-27	0	2.590	2.590	2.620	2.580	2.670	346,000	914,620	2.6434	1.841	1.841	1.862	1.834	1.898	486,791	1.8789	-3.36%
2021-07-26	0	2.680	2.660	2.690	2.660	2.760	196,000	528,500	2.6964	1.905	1.891	1.912	1.891	1.962	275,755	1.9166	-2.19%
2021-07-23	0	2.740	2.710	2.740	2.710	2.740	212,000	577,760	2.7253	1.948	1.926	1.948	1.926	1.948	298,265	1.9371	1.11%
2021-07-22	0	2.710	2.700	2.750	2.700	2.750	344,000	940,400	2.7337	1.926	1.919	1.955	1.919	1.955	483,977	1.9431	-0.73%
2021-07-21	0	2.730	2.730	2.750	2.710	2.740	218,000	592,840	2.7194	1.940	1.940	1.955	1.926	1.948	306,707	1.9329	-0.36%
2021-07-20	0	2.740	2.720	2.750	2.710	2.780	568,000	1,553,420	2.7349	1.948	1.933	1.955	1.926	1.976	799,125	1.9439	-1.79%
2021-07-19	0	2.790	2.770	2.800	2.780	2.830	242,000	673,900	2.7847	1.983	1.969	1.990	1.976	2.011	340,472	1.9793	-0.36%
2021-07-16	0	2.800	2.790	2.800	2.790	2.810	218,000	609,440	2.7956	1.990	1.983	1.990	1.983	1.997	306,707	1.9870	-0.36%
2021-07-15	0	2.810	2.810	2.820	2.810	2.830	154,000	433,240	2.8132	1.997	1.997	2.004	1.997	2.011	216,664	1.9996	-0.71%
2021-07-14	0	2.830	2.810	2.830	2.810	2.830	130,000	367,000	2.8231	2.011	1.997	2.011	1.997	2.011	182,898	2.0066	0.00%
2021-07-13	0	2.830	2.820	2.830	2.800	2.830	192,000	541,100	2.8182	2.011	2.004	2.011	1.990	2.011	270,127	2.0031	1.07%
2021-07-12	0	2.800	2.800	2.830	2.780	2.820	268,000	749,140	2.7953	1.990	1.990	2.011	1.976	2.004	377,052	1.9868	0.00%
2021-07-09	0	2.800	2.800	2.810	2.770	2.820	232,000	648,600	2.7957	1.990	1.990	1.997	1.969	2.004	326,403	1.9871	-0.71%
2021-07-08	0	2.820	2.810	2.820	2.810	2.820	316,000	889,460	2.8147	2.004	1.997	2.004	1.997	2.004	444,584	2.0007	-0.35%
2021-07-07	0	2.830	2.820	2.840	2.790	2.840	502,000	1,410,380	2.8095	2.011	2.004	2.019	1.983	2.019	706,269	1.9969	1.43%
2021-07-06	0	2.790	2.780	2.800	2.760	2.800	238,000	662,280	2.7827	1.983	1.976	1.990	1.962	1.990	334,845	1.9779	0.00%
2021-07-05	0	2.790	2.780	2.790	2.780	2.820	674,000	1,885,160	2.7970	1.983	1.976	1.983	1.976	2.004	948,258	1.9880	0.36%
2021-07-02	0	2.780	2.760	2.780	2.720	2.780	600,000	1,657,620	2.7627	1.976	1.962	1.976	1.933	1.976	844,147	1.9637	0.36%
2021-06-30	0	2.770	2.760	2.770	2.760	2.770	260,000	719,400	2.7669	1.969	1.962	1.969	1.962	1.969	365,797	1.9667	0.36%
2021-06-29	0	2.760	2.740	2.760	2.760	2.790	82,000	226,820	2.7661	1.962	1.948	1.962	1.962	1.983	115,367	1.9661	-0.72%
2021-06-28	0	2.780	2.770	2.780	2.750	2.790	292,000	806,520	2.7621	1.976	1.969	1.976	1.955	1.983	410,818	1.9632	1.09%
2021-06-25	0	2.750	2.750	2.770	2.720	2.800	2,052,000	5,631,500	2.7444	1.955	1.955	1.969	1.933	1.990	2,886,982	1.9507	0.36%
2021-06-24	0	2.740	2.730	2.740	2.730	2.740	266,000	728,420	2.7384	1.948	1.940	1.948	1.940	1.948	374,238	1.9464	0.00%
2021-06-23	0	2.740	2.720	2.740	2.720	2.740	214,000	585,460	2.7358	1.948	1.933	1.948	1.933	1.948	301,079	1.9445	0.37%
2021-06-22	0	2.730	2.720	2.740	2.720	2.740	224,000	613,320	2.7380	1.940	1.933	1.948	1.933	1.948	315,148	1.9461	0.37%
2021-06-21	0	2.720	2.700	2.740	2.720	2.740	158,000	430,520	2.7248	1.933	1.919	1.948	1.933	1.948	222,292	1.9367	-0.37%
2021-06-18	0	2.730	2.700	2.730	2.670	2.740	224,000	606,860	2.7092	1.940	1.919	1.940	1.898	1.948	315,148	1.9256	0.00%
2021-06-17	0	2.730	2.710	2.730	2.700	2.730	134,000	364,540	2.7204	1.940	1.926	1.940	1.919	1.940	188,526	1.9336	0.37%
2021-06-16	0	2.720	2.700	2.720	2.690	2.740	190,000	515,440	2.7128	1.933	1.919	1.933	1.912	1.948	267,313	1.9282	0.00%
2021-06-15	0	2.720	2.720	2.740	2.720	2.740	98,000	267,320	2.7278	1.933	1.933	1.948	1.933	1.948	137,877	1.9388	-0.73%
2021-06-11	0	2.740	2.730	2.740	2.720	2.740	284,000	776,400	2.7338	1.948	1.940	1.948	1.933	1.948	399,563	1.9431	0.74%
2021-06-10	0	2.720	2.720	2.740	2.720	2.740	42,000	114,880	2.7352	1.933	1.933	1.948	1.933	1.948	59,090	1.9441	-0.37%
2021-06-09	0	2.730	2.730	2.740	2.720	2.740	198,000	540,300	2.7288	1.940	1.940	1.948	1.933	1.948	278,568	1.9396	-0.36%
2021-06-08	0	2.740	2.730	2.740	2.730	2.750	326,000	892,560	2.7379	1.948	1.940	1.948	1.940	1.955	458,653	1.9460	0.00%
2021-06-07	0	2.740	2.720	2.740	2.720	2.760	300,000	822,760	2.7425	1.948	1.933	1.948	1.933	1.962	422,073	1.9493	0.00%
2021-06-04	0	2.740	2.710	2.740	2.720	2.760	70,000	191,460	2.7351	1.948	1.926	1.948	1.933	1.962	98,484	1.9441	-0.72%
2021-06-03	0	2.760	2.750	2.760	2.730	2.760	368,000	1,010,160	2.7450	1.962	1.955	1.962	1.940	1.962	517,743	1.9511	1.10%
2021-06-02	0	2.730	2.710	2.730	2.720	2.730	80,000	218,380	2.7298	1.940	1.926	1.940	1.933	1.940	112,553	1.9402	0.00%
2021-06-01	0	2.730	2.720	2.730	2.710	2.740	332,000	902,200	2.7175	1.940	1.933	1.940	1.926	1.948	467,094	1.9315	0.74%
2021-05-31	0	2.710	2.710	2.730	2.700	2.750	294,000	801,360	2.7257	1.926	1.926	1.940	1.919	1.955	413,632	1.9374	-0.37%
2021-05-28	0	2.720	2.690	2.720	2.680	2.720	362,000	975,320	2.6943	1.933	1.912	1.933	1.905	1.933	509,302	1.9150	1.12%
2021-05-27	0	2.690	2.690	2.700	2.680	2.700	158,000	424,740	2.6882	1.912	1.912	1.919	1.905	1.919	222,292	1.9107	-0.37%
2021-05-26	0	2.700	2.690	2.700	2.690	2.720	600,000	1,620,600	2.7010	1.919	1.912	1.919	1.912	1.933	844,147	1.9198	0.00%
2021-05-25	0	2.700	2.690	2.700	2.670	2.700	198,000	532,600	2.6899	1.919	1.912	1.919	1.898	1.919	278,568	1.9119	0.00%
2021-05-24	0	2.700	2.680	2.700	2.660	2.740	286,000	772,620	2.7015	1.919	1.905	1.919	1.891	1.948	402,377	1.9201	1.50%
2021-05-21	0	2.660	2.660	2.690	2.660	2.720	696,000	1,859,340	2.6715	1.891	1.891	1.912	1.891	1.933	979,210	1.8988	-1.12%
2021-05-20	0	2.690	2.670	2.690	2.540	2.720	648,000	1,721,480	2.6566	1.912	1.898	1.912	1.805	1.933	911,678	1.8883	2.67%
2021-05-18	0	2.620	2.600	2.620	2.510	2.660	1,352,000	3,478,880	2.5731	1.862	1.848	1.862	1.784	1.891	1,902,144	1.8289	6.50%
2021-05-17	0	2.460	2.460	2.480	2.400	2.570	162,000	395,280	2.4400	1.749	1.749	1.763	1.706	1.827	227,920	1.7343	2.50%
2021-05-14	0	2.400	2.390	2.400	2.390	2.460	140,000	335,380	2.3956	1.706	1.699	1.706	1.699	1.749	196,968	1.7027	0.42%
2021-05-13	0	2.390	2.390	2.450	2.390	2.420	154,321	370,834	2.4030	1.699	1.699	1.741	1.699	1.720	217,116	1.7080	-3.24%
2021-05-12	0	2.470	2.410	2.470	2.410	2.470	112,000	270,160	2.4121	1.756	1.713	1.756	1.713	1.756	157,574	1.7145	3.78%
2021-05-11	0	2.380	2.380	2.430	2.380	2.450	34,000	82,960	2.4400	1.692	1.692	1.727	1.692	1.741	47,835	1.7343	-3.25%
2021-05-10	0	2.460	2.460	2.490	2.450	2.470	138,000	339,200	2.4580	1.749	1.749	1.770	1.741	1.756	194,154	1.7471	0.41%
2021-05-07	0	2.450	2.410	2.450	2.440	2.450	58,000	141,780	2.4445	1.741	1.713	1.741	1.734	1.741	81,601	1.7375	0.00%
2021-05-06	0	2.450	2.430	2.450	2.400	2.450	96,000	231,660	2.4131	1.741	1.727	1.741	1.706	1.741	135,063	1.7152	1.24%
2021-05-05	0	2.420	2.420	2.450	2.400	2.450	84,000	202,520	2.4110	1.720	1.720	1.741	1.706	1.741	118,181	1.7136	-0.82%
2021-05-04	0	2.440	2.430	2.440	2.400	2.440	66,000	160,020	2.4245	1.734	1.727	1.734	1.706	1.734	92,856	1.7233	1.24%
2021-05-03	0	2.410	2.410	2.420	2.410	2.420	24,000	57,860	2.4108	1.713	1.713	1.720	1.713	1.720	33,766	1.7136	0.42%
2021-04-30	0	2.400	2.400	2.440	2.400	2.450	54,000	129,700	2.4019	1.706	1.706	1.734	1.706	1.741	75,973	1.7072	-2.04%
2021-04-29	0	2.450	2.450	2.460	2.430	2.460	92,000	226,120	2.4578	1.741	1.741	1.749	1.727	1.749	129,436	1.7470	-0.41%
2021-04-28	0	2.460	2.410	2.460	-	-	0	0	-	1.749	1.713	1.749	-	-	0	-	-0.40%
2021-04-27	0	2.470	2.440	2.470	-	-	0	0	-	1.756	1.734	1.756	-	-	0	-	0.00%
2021-04-26	0	2.470	2.370	2.480	2.450	2.470	16,000	39,360	2.4600	1.756	1.685	1.763	1.741	1.756	22,511	1.7485	0.00%
2021-04-23	0	2.470	2.430	2.470	2.460	2.470	12,000	29,560	2.4633	1.756	1.727	1.756	1.749	1.756	16,883	1.7509	0.00%
2021-04-22	0	2.470	2.450	2.470	2.460	2.480	84,000	207,500	2.4702	1.756	1.741	1.756	1.749	1.763	118,181	1.7558	1.65%
2021-04-21	0	2.430	2.430	2.480	2.430	2.430	8,000	19,440	2.4300	1.727	1.727	1.763	1.727	1.727	11,255	1.7272	0.00%
2021-04-20	0	2.430	2.410	2.480	2.430	2.480	72,000	176,380	2.4497	1.727	1.713	1.763	1.727	1.763	101,298	1.7412	-2.02%
2021-04-19	0	2.480	2.440	2.480	2.450	2.490	26,000	64,480	2.4800	1.763	1.734	1.763	1.741	1.770	36,580	1.7627	1.22%
2021-04-16	0	2.450	2.430	2.470	2.370	2.460	206,000	499,580	2.4251	1.741	1.727	1.756	1.685	1.749	289,824	1.7237	0.41%
2021-04-15	0	2.440	2.430	2.440	2.400	2.490	236,000	577,420	2.4467	1.734	1.727	1.734	1.706	1.770	332,031	1.7391	-2.40%
2021-04-14	0	2.500	2.460	2.500	2.450	2.530	240,000	597,040	2.4877	1.777	1.749	1.777	1.741	1.798	337,659	1.7682	-0.79%
2021-04-13	0	2.520	2.520	2.580	2.520	2.590	56,000	144,400	2.5786	1.791	1.791	1.834	1.791	1.841	78,787	1.8328	-2.70%
2021-04-12	0	2.590	2.590	2.600	2.550	2.600	172,000	445,000	2.5872	1.841	1.841	1.848	1.812	1.848	241,989	1.8389	0.78%
2021-04-09	0	2.570	2.570	2.580	2.500	2.600	236,000	600,740	2.5455	1.827	1.827	1.834	1.777	1.848	332,031	1.8093	2.80%
2021-04-08	0	2.500	2.480	2.500	2.470	2.510	264,000	656,720	2.4876	1.777	1.763	1.777	1.756	1.784	371,425	1.7681	0.40%
2021-04-07	0	2.490	2.470	2.500	2.490	2.500	92,000	229,280	2.4922	1.770	1.756	1.777	1.770	1.777	129,436	1.7714	0.00%
2021-04-01	0	2.490	2.490	2.520	2.440	2.630	336,000	839,940	2.4998	1.770	1.770	1.791	1.734	1.869	472,722	1.7768	2.89%
2021-03-31	0	2.420	2.420	2.440	2.420	2.430	36,000	87,260	2.4239	1.720	1.720	1.734	1.720	1.727	50,649	1.7228	0.00%
2021-03-30	0	2.420	2.380	2.420	2.400	2.450	160,000	386,980	2.4186	1.720	1.692	1.720	1.706	1.741	225,106	1.7191	1.26%
2021-03-29	0	2.390	2.390	2.420	2.380	2.420	100,000	239,820	2.3982	1.699	1.699	1.720	1.692	1.720	140,691	1.7046	1.27%
2021-03-26	0	2.360	2.330	2.390	2.340	2.380	68,000	159,700	2.3485	1.677	1.656	1.699	1.663	1.692	95,670	1.6693	1.29%
2021-03-25	0	2.330	2.330	2.370	2.300	2.370	102,000	236,540	2.3190	1.656	1.656	1.685	1.635	1.685	143,505	1.6483	0.43%
2021-03-24	0	2.320	2.300	2.330	2.310	2.330	208,000	482,360	2.3190	1.649	1.635	1.656	1.642	1.656	292,638	1.6483	-1.69%
2021-03-23	0	2.360	2.360	2.370	2.310	2.370	40,000	93,800	2.3450	1.677	1.677	1.685	1.642	1.685	56,276	1.6668	-0.42%
2021-03-22	0	2.370	2.340	2.370	2.320	2.420	209,679	495,177	2.3616	1.685	1.663	1.685	1.649	1.720	295,000	1.6786	2.16%
2021-03-19	0	2.320	2.300	2.320	2.300	2.330	140,000	324,020	2.3144	1.649	1.635	1.649	1.635	1.656	196,968	1.6450	-2.11%
2021-03-18	0	2.370	2.310	2.370	2.310	2.370	282,000	662,140	2.3480	1.685	1.642	1.685	1.642	1.685	396,749	1.6689	0.42%
2021-03-17	0	2.360	2.360	2.430	2.350	2.440	46,000	109,380	2.3778	1.677	1.677	1.727	1.670	1.734	64,718	1.6901	-1.67%
2021-03-16	0	2.400	2.370	2.400	2.380	2.430	96,000	230,360	2.3996	1.706	1.685	1.706	1.692	1.727	135,063	1.7056	-0.83%
2021-03-15	0	2.420	2.380	2.410	2.330	2.440	710,000	1,701,440	2.3964	1.720	1.692	1.713	1.656	1.734	998,907	1.7033	5.68%
2021-03-12	0	2.290	2.290	2.310	2.290	2.360	196,000	454,720	2.3200	1.628	1.628	1.642	1.628	1.677	275,755	1.6490	-2.55%
2021-03-11	0	2.350	2.330	2.360	2.320	2.360	180,000	421,460	2.3414	1.670	1.656	1.677	1.649	1.677	253,244	1.6642	3.07%
2021-03-10	0	2.280	2.280	2.330	2.280	2.390	296,334	691,248	2.3327	1.621	1.621	1.656	1.621	1.699	416,916	1.6580	-0.44%
2021-03-09	0	2.290	2.270	2.320	2.260	2.350	308,000	708,000	2.2987	1.628	1.613	1.649	1.606	1.670	433,329	1.6339	-2.55%
2021-03-08	0	2.350	2.340	2.350	2.340	2.470	458,000	1,086,740	2.3728	1.670	1.663	1.670	1.663	1.756	644,365	1.6865	-4.08%
2021-03-05	0	2.450	2.410	2.450	2.400	2.450	114,000	275,520	2.4168	1.741	1.713	1.741	1.706	1.741	160,388	1.7178	0.00%
2021-03-04	0	2.450	2.420	2.460	2.420	2.500	440,000	1,084,500	2.4648	1.741	1.720	1.749	1.720	1.777	619,041	1.7519	-2.39%
2021-03-03	0	2.510	2.500	2.510	2.490	2.560	838,000	2,113,260	2.5218	1.784	1.777	1.784	1.770	1.820	1,178,991	1.7924	-3.46%
2021-03-02	0	2.600	2.580	2.600	2.580	2.670	116,000	301,320	2.5976	1.848	1.834	1.848	1.834	1.898	163,202	1.8463	0.00%
2021-03-01	0	2.600	2.590	2.600	2.590	2.710	138,000	361,780	2.6216	1.848	1.841	1.848	1.841	1.926	194,154	1.8634	-1.89%
2021-02-26	0	2.650	2.590	2.650	2.570	2.670	308,000	800,660	2.5995	1.884	1.841	1.884	1.827	1.898	433,329	1.8477	-2.57%
2021-02-25	0	2.720	2.630	2.720	2.580	2.720	62,000	164,480	2.6529	1.933	1.869	1.933	1.834	1.933	87,228	1.8856	2.64%
2021-02-24	0	2.650	2.580	2.650	2.550	2.650	390,000	1,011,480	2.5935	1.884	1.834	1.884	1.812	1.884	548,695	1.8434	-1.12%
2021-02-23	0	2.680	2.650	2.680	2.640	2.700	248,000	661,760	2.6684	1.905	1.884	1.905	1.876	1.919	348,914	1.8966	-0.37%
2021-02-22	0	2.690	2.690	2.700	2.690	2.750	534,000	1,442,760	2.7018	1.912	1.912	1.919	1.912	1.955	751,291	1.9204	0.37%
2021-02-19	0	2.680	2.660	2.680	2.660	2.730	784,000	2,115,720	2.6986	1.905	1.891	1.905	1.891	1.940	1,103,018	1.9181	-1.83%
2021-02-18	0	2.730	2.710	2.740	2.700	2.770	662,000	1,807,640	2.7306	1.940	1.926	1.948	1.919	1.969	931,375	1.9408	-2.50%
2021-02-17	0	2.800	2.750	2.800	2.760	2.820	340,000	945,300	2.7803	1.990	1.955	1.990	1.962	2.004	478,350	1.9762	0.36%
2021-02-16	0	2.790	2.780	2.790	2.740	2.830	494,000	1,368,640	2.7705	1.983	1.976	1.983	1.948	2.011	695,014	1.9692	-1.76%
2021-02-11	0	2.840	2.830	2.840	2.820	2.840	54,000	152,960	2.8326	2.019	2.011	2.019	2.004	2.019	75,973	2.0133	1.07%
2021-02-10	0	2.810	2.790	2.810	2.790	2.850	410,000	1,153,200	2.8127	1.997	1.983	1.997	1.983	2.026	576,834	1.9992	-0.71%
2021-02-09	0	2.830	2.820	2.830	2.800	2.870	788,000	2,236,560	2.8383	2.011	2.004	2.011	1.990	2.040	1,108,646	2.0174	-2.08%
2021-02-08	0	2.890	2.880	2.890	2.800	2.900	1,488,000	4,260,040	2.8629	2.054	2.047	2.054	1.990	2.061	2,093,484	2.0349	2.48%
2021-02-05	0	2.820	2.790	2.820	2.780	2.850	298,000	839,320	2.8165	2.004	1.983	2.004	1.976	2.026	419,260	2.0019	0.00%
2021-02-04	0	2.820	2.780	2.830	2.760	2.890	634,000	1,791,900	2.8263	2.004	1.976	2.011	1.962	2.054	891,982	2.0089	-2.42%
2021-02-03	0	2.890	2.830	2.890	2.600	2.900	1,296,000	3,581,320	2.7634	2.054	2.011	2.054	1.848	2.061	1,823,357	1.9641	9.06%
2021-02-02	0	2.650	2.600	2.650	2.580	2.650	200,000	520,220	2.6011	1.884	1.848	1.884	1.834	1.884	281,382	1.8488	1.53%
2021-02-01	0	2.610	2.550	2.610	2.590	2.620	88,000	229,500	2.6080	1.855	1.812	1.855	1.841	1.862	123,808	1.8537	-0.38%
2021-01-29	0	2.620	2.590	2.620	2.550	2.660	102,000	265,560	2.6035	1.862	1.841	1.862	1.812	1.891	143,505	1.8505	1.16%
2021-01-28	0	2.590	2.580	2.590	2.460	2.600	340,000	870,780	2.5611	1.841	1.834	1.841	1.749	1.848	478,350	1.8204	2.78%
2021-01-27	0	2.520	2.490	2.520	2.470	2.550	562,000	1,406,660	2.5030	1.791	1.770	1.791	1.756	1.812	790,684	1.7790	-1.18%
2021-01-26	0	2.550	2.550	2.580	2.530	2.590	84,000	214,740	2.5564	1.812	1.812	1.834	1.798	1.841	118,181	1.8171	0.00%
2021-01-25	0	2.550	2.540	2.550	2.530	2.660	582,000	1,499,580	2.5766	1.812	1.805	1.812	1.798	1.891	818,822	1.8314	-3.04%
2021-01-22	0	2.630	2.630	2.660	2.620	2.730	562,000	1,486,560	2.6451	1.869	1.869	1.891	1.862	1.940	790,684	1.8801	-1.87%
2021-01-21	0	2.680	2.660	2.700	2.620	2.800	618,000	1,664,380	2.6932	1.905	1.891	1.919	1.862	1.990	869,471	1.9142	-4.29%
2021-01-20	0	2.800	2.750	2.810	2.750	2.830	368,000	1,027,200	2.7913	1.990	1.955	1.997	1.955	2.011	517,743	1.9840	0.72%
2021-01-19	0	2.780	2.730	2.780	2.730	2.870	1,032,000	2,877,560	2.7883	1.976	1.940	1.976	1.940	2.040	1,451,932	1.9819	1.09%
2021-01-18	0	2.750	2.740	2.750	2.590	2.750	1,008,000	2,700,620	2.6792	1.955	1.948	1.955	1.841	1.955	1,418,166	1.9043	5.77%
2021-01-15	0	2.600	2.560	2.600	2.520	2.650	628,000	1,619,340	2.5786	1.848	1.820	1.848	1.791	1.884	883,540	1.8328	2.36%
2021-01-14	0	2.540	2.500	2.540	2.500	2.540	287,000	722,420	2.5171	1.805	1.777	1.805	1.777	1.805	403,783	1.7891	0.00%
2021-01-13	0	2.540	2.520	2.540	2.490	2.560	736,000	1,868,060	2.5381	1.805	1.791	1.805	1.770	1.820	1,035,487	1.8040	2.42%
2021-01-12	0	2.480	2.450	2.460	2.450	2.550	522,000	1,289,800	2.4709	1.763	1.741	1.749	1.741	1.812	734,408	1.7562	-2.75%
2021-01-11	0	2.550	2.510	2.550	2.480	2.560	474,000	1,198,240	2.5279	1.812	1.784	1.812	1.763	1.820	666,876	1.7968	2.41%
2021-01-08	0	2.490	2.490	2.500	2.480	2.580	338,000	849,000	2.5118	1.770	1.770	1.777	1.763	1.834	475,536	1.7854	-1.97%
2021-01-07	0	2.540	2.530	2.550	2.500	2.580	1,172,000	2,986,540	2.5482	1.805	1.798	1.812	1.777	1.834	1,648,900	1.8112	2.42%
2021-01-06	0	2.480	2.450	2.490	2.360	2.500	986,000	2,425,260	2.4597	1.763	1.741	1.770	1.677	1.777	1,387,214	1.7483	7.36%
2021-01-05	0	2.310	2.290	2.310	2.250	2.330	696,000	1,604,360	2.3051	1.642	1.628	1.642	1.599	1.656	979,210	1.6384	0.87%
2021-01-04	0	2.290	2.280	2.290	2.200	2.300	596,000	1,359,660	2.2813	1.628	1.621	1.628	1.564	1.635	838,519	1.6215	4.09%
2020-12-31	0	2.200	2.200	2.220	2.170	2.200	32,000	69,920	2.1850	1.564	1.564	1.578	1.542	1.564	45,021	1.5530	0.00%
2020-12-30	0	2.200	2.200	2.210	2.190	2.200	244,000	536,740	2.1998	1.564	1.564	1.571	1.557	1.564	343,286	1.5635	0.00%
2020-12-29	0	2.200	2.190	2.200	2.180	2.240	78,000	172,320	2.2092	1.564	1.557	1.564	1.549	1.592	109,739	1.5703	0.46%
2020-12-28	0	2.190	2.180	2.200	2.160	2.200	318,000	695,760	2.1879	1.557	1.549	1.564	1.535	1.564	447,398	1.5551	0.46%
2020-12-24	0	2.180	2.150	2.180	2.150	2.180	32,000	69,160	2.1613	1.549	1.528	1.549	1.528	1.549	45,021	1.5362	0.00%
2020-12-23	0	2.180	2.160	2.180	2.170	2.180	32,000	69,460	2.1706	1.549	1.535	1.549	1.542	1.549	45,021	1.5428	0.00%
2020-12-22	0	2.180	2.160	2.190	2.150	2.200	326,000	705,020	2.1626	1.549	1.535	1.557	1.528	1.564	458,653	1.5372	1.40%
2020-12-21	0	2.150	2.140	2.190	2.130	2.150	320,400	688,272	2.1482	1.528	1.521	1.557	1.514	1.528	450,774	1.5269	0.94%
2020-12-18	0	2.130	2.120	2.130	2.120	2.140	118,000	251,060	2.1276	1.514	1.507	1.514	1.507	1.521	166,016	1.5123	0.47%
2020-12-17	0	2.120	2.120	2.140	2.100	2.140	38,000	80,440	2.1168	1.507	1.507	1.521	1.493	1.521	53,463	1.5046	-1.40%
2020-12-16	0	2.150	2.140	2.150	2.140	2.150	8,000	17,180	2.1475	1.528	1.521	1.528	1.521	1.528	11,255	1.5264	0.47%
2020-12-15	0	2.140	2.130	2.140	2.110	2.150	182,000	389,960	2.1426	1.521	1.514	1.521	1.500	1.528	256,058	1.5229	-1.83%
2020-12-14	0	2.180	2.150	2.180	2.120	2.180	244,000	522,300	2.1406	1.549	1.528	1.549	1.507	1.549	343,286	1.5215	2.35%
2020-12-11	0	2.130	2.110	2.140	2.100	2.150	602,000	1,287,320	2.1384	1.514	1.500	1.521	1.493	1.528	846,960	1.5199	1.67%
2020-12-10	0	2.140	2.140	2.150	2.140	2.210	272,000	585,180	2.1514	1.489	1.489	1.496	1.489	1.538	390,900	1.4970	0.94%
2020-12-09	0	2.120	2.110	2.120	2.100	2.120	162,000	342,760	2.1158	1.475	1.468	1.475	1.461	1.475	232,815	1.4722	0.00%
2020-12-08	0	2.120	2.120	2.130	2.100	2.120	244,000	515,920	2.1144	1.475	1.475	1.482	1.461	1.475	350,660	1.4713	1.92%
2020-12-07	0	2.080	2.080	2.110	2.060	2.090	116,000	241,080	2.0783	1.447	1.447	1.468	1.433	1.454	166,707	1.4461	-0.48%
2020-12-04	0	2.090	2.090	2.100	2.090	2.100	358,000	750,800	2.0972	1.454	1.454	1.461	1.454	1.461	514,493	1.4593	-1.42%
2020-12-03	0	2.120	2.100	2.120	2.090	2.120	172,000	362,100	2.1052	1.475	1.461	1.475	1.454	1.475	247,187	1.4649	0.47%
2020-12-02	0	2.110	2.100	2.140	2.080	2.190	122,000	259,100	2.1238	1.468	1.461	1.489	1.447	1.524	175,330	1.4778	0.48%
2020-12-01	0	2.100	2.100	2.120	2.100	2.130	190,000	401,340	2.1123	1.461	1.461	1.475	1.461	1.482	273,055	1.4698	-1.41%
2020-11-30	0	2.130	2.080	2.140	2.050	2.180	584,000	1,250,260	2.1409	1.482	1.447	1.489	1.426	1.517	839,285	1.4897	-3.18%
2020-11-27	0	2.200	2.170	2.200	2.160	2.220	96,000	210,460	2.1923	1.531	1.510	1.531	1.503	1.545	137,965	1.5255	-0.90%
2020-11-26	0	2.220	2.220	2.230	2.170	2.240	396,000	872,300	2.2028	1.545	1.545	1.552	1.510	1.559	569,104	1.5328	4.72%
2020-11-25	0	2.120	2.120	2.150	2.120	2.180	92,000	197,860	2.1507	1.475	1.475	1.496	1.475	1.517	132,216	1.4965	0.47%
2020-11-24	0	2.110	2.110	2.150	2.100	2.110	20,000	42,060	2.1030	1.468	1.468	1.496	1.461	1.468	28,743	1.4633	-1.86%
2020-11-23	0	2.150	2.100	2.150	2.150	2.150	40,000	86,000	2.1500	1.496	1.461	1.496	1.496	1.496	57,485	1.4960	0.00%
2020-11-20	0	2.150	2.140	2.150	2.150	2.170	42,000	90,540	2.1557	1.496	1.489	1.496	1.496	1.510	60,360	1.5000	-0.46%
2020-11-19	0	2.160	2.150	2.170	2.100	2.160	164,000	353,300	2.1543	1.503	1.496	1.510	1.461	1.503	235,690	1.4990	1.89%
2020-11-18	0	2.120	2.120	2.180	2.100	2.160	28,000	59,600	2.1286	1.475	1.475	1.517	1.461	1.503	40,240	1.4811	-1.85%
2020-11-17	0	2.160	2.100	2.160	2.100	2.160	46,000	97,940	2.1291	1.503	1.461	1.503	1.461	1.503	66,108	1.4815	1.89%
2020-11-16	0	2.120	2.080	2.120	2.050	2.120	26,000	54,020	2.0777	1.475	1.447	1.475	1.426	1.475	37,365	1.4457	0.47%
2020-11-13	0	2.110	2.100	2.160	2.100	2.160	284,000	597,140	2.1026	1.468	1.461	1.503	1.461	1.503	408,145	1.4631	-2.31%
2020-11-12	0	2.160	2.120	2.160	2.100	2.160	54,000	116,120	2.1504	1.503	1.475	1.503	1.461	1.503	77,605	1.4963	0.93%
2020-11-11	0	2.140	2.100	2.150	2.140	2.140	150,000	321,000	2.1400	1.489	1.461	1.496	1.489	1.489	215,570	1.4891	0.00%
2020-11-10	0	2.140	2.080	2.140	2.100	2.150	76,000	161,420	2.1239	1.489	1.447	1.489	1.461	1.496	109,222	1.4779	2.39%
2020-11-09	0	2.090	2.060	2.100	2.040	2.090	146,000	302,240	2.0701	1.454	1.433	1.461	1.419	1.454	209,821	1.4405	0.97%
2020-11-06	0	2.070	2.070	2.080	2.050	2.080	104,000	214,860	2.0660	1.440	1.440	1.447	1.426	1.447	149,462	1.4376	1.47%
2020-11-05	0	2.040	2.040	2.050	2.040	2.090	254,000	519,680	2.0460	1.419	1.419	1.426	1.419	1.454	365,031	1.4237	0.00%
2020-11-04	0	2.040	1.990	2.040	1.970	2.040	62,000	122,780	1.9803	1.419	1.385	1.419	1.371	1.419	89,102	1.3780	0.99%
2020-11-03	0	2.020	2.000	2.020	1.970	2.020	108,000	216,780	2.0072	1.406	1.392	1.406	1.371	1.406	155,210	1.3967	1.00%
2020-11-02	0	2.000	1.980	2.010	2.020	2.040	20,000	40,620	2.0310	1.392	1.378	1.399	1.406	1.419	28,743	1.4132	-0.50%
2020-10-30	0	2.010	1.990	2.010	1.980	2.050	238,000	477,900	2.0080	1.399	1.385	1.399	1.378	1.426	342,037	1.3972	-2.43%
2020-10-29	0	2.060	2.050	2.060	2.020	2.080	274,000	559,560	2.0422	1.433	1.426	1.433	1.406	1.447	393,774	1.4210	-2.37%
2020-10-28	0	2.110	2.100	2.110	2.010	2.140	556,000	1,142,200	2.0543	1.468	1.461	1.468	1.399	1.489	799,045	1.4295	5.50%
2020-10-27	0	2.000	1.980	2.000	1.940	2.040	802,000	1,585,240	1.9766	1.392	1.378	1.392	1.350	1.419	1,152,579	1.3754	8.11%
2020-10-23	0	1.850	1.850	1.880	1.850	1.850	6,000	11,100	1.8500	1.287	1.287	1.308	1.287	1.287	8,623	1.2873	0.00%
2020-10-22	0	1.850	1.840	1.870	-	-	0	0	-	1.287	1.280	1.301	-	-	0	-	0.00%
2020-10-21	0	1.850	1.850	1.880	1.850	1.900	100,000	185,160	1.8516	1.287	1.287	1.308	1.287	1.322	143,713	1.2884	0.00%
2020-10-20	0	1.850	1.850	1.880	1.850	1.850	146,000	270,100	1.8500	1.287	1.287	1.308	1.287	1.287	209,821	1.2873	0.00%
2020-10-19	0	1.850	1.850	1.890	1.850	1.910	58,000	109,440	1.8869	1.287	1.287	1.315	1.287	1.329	83,354	1.3130	-1.07%
2020-10-16	0	1.870	1.870	1.900	-	-	0	0	-	1.301	1.301	1.322	-	-	0	-	1.08%
2020-10-15	0	1.850	1.850	1.890	1.850	1.850	60,000	111,000	1.8500	1.287	1.287	1.315	1.287	1.287	86,228	1.2873	-2.63%
2020-10-14	0	1.900	1.880	1.900	1.880	1.900	164,000	309,280	1.8859	1.322	1.308	1.322	1.308	1.322	235,690	1.3122	1.06%
2020-10-12	0	1.880	1.850	1.880	1.820	1.880	408,000	744,820	1.8255	1.308	1.287	1.308	1.266	1.308	586,350	1.2703	3.30%
2020-10-09	0	1.820	1.820	1.830	1.810	1.830	456,000	832,920	1.8266	1.266	1.266	1.273	1.259	1.273	655,332	1.2710	-0.55%
2020-10-08	0	1.830	1.800	1.830	1.790	1.830	272,000	491,400	1.8066	1.273	1.252	1.273	1.246	1.273	390,900	1.2571	2.23%
2020-10-07	0	1.790	1.780	1.840	1.740	1.790	24,000	42,260	1.7608	1.246	1.239	1.280	1.211	1.246	34,491	1.2252	2.29%
2020-10-06	0	1.750	1.740	1.790	1.740	1.750	140,000	244,500	1.7464	1.218	1.211	1.246	1.211	1.218	201,198	1.2152	1.16%
2020-10-05	0	1.730	1.720	1.750	1.720	1.730	174,000	300,920	1.7294	1.204	1.197	1.218	1.197	1.204	250,061	1.2034	0.00%
2020-09-30	0	1.730	1.710	1.770	-	-	0	0	-	1.204	1.190	1.232	-	-	0	-	0.00%
2020-09-29	0	1.730	1.720	1.760	1.730	1.730	20,000	34,600	1.7300	1.204	1.197	1.225	1.204	1.204	28,743	1.2038	0.58%
2020-09-28	0	1.720	1.710	1.740	-	-	0	0	-	1.197	1.190	1.211	-	-	0	-	0.00%
2020-09-25	0	1.720	1.720	1.740	1.720	1.730	244,000	421,780	1.7286	1.197	1.197	1.211	1.197	1.204	350,660	1.2028	-1.15%
2020-09-24	0	1.740	1.730	1.770	1.730	1.750	68,000	118,200	1.7382	1.211	1.204	1.232	1.204	1.218	97,725	1.2095	-2.79%
2020-09-23	0	1.790	1.790	1.800	1.700	1.820	492,000	876,660	1.7818	1.246	1.246	1.252	1.183	1.266	707,069	1.2399	5.29%
2020-09-22	0	1.700	1.690	1.710	1.700	1.720	114,000	195,080	1.7112	1.183	1.176	1.190	1.183	1.197	163,833	1.1907	-0.58%
2020-09-21	0	1.710	1.690	1.720	1.710	1.710	84,000	143,640	1.7100	1.190	1.176	1.197	1.190	1.190	120,719	1.1899	0.00%
2020-09-18	0	1.710	1.700	1.730	1.710	1.710	2,000	3,420	1.7100	1.190	1.183	1.204	1.190	1.190	2,874	1.1899	-0.58%
2020-09-17	0	1.720	1.700	1.730	1.720	1.720	32,000	55,040	1.7200	1.197	1.183	1.204	1.197	1.197	45,988	1.1968	0.58%
2020-09-16	0	1.710	1.670	1.730	1.700	1.710	50,000	85,300	1.7060	1.190	1.162	1.204	1.183	1.190	71,857	1.1871	-1.16%
2020-09-15	0	1.730	1.710	1.740	1.710	1.740	48,000	82,640	1.7217	1.204	1.190	1.211	1.190	1.211	68,982	1.1980	1.76%
2020-09-14	0	1.700	1.690	1.740	1.690	1.700	8,000	13,540	1.6925	1.183	1.176	1.211	1.176	1.183	11,497	1.1777	-1.73%
2020-09-11	0	1.730	1.670	1.740	1.730	1.730	2,000	3,460	1.7300	1.204	1.162	1.211	1.204	1.204	2,874	1.2038	0.00%
2020-09-10	0	1.730	1.720	1.740	1.690	1.730	100,000	170,000	1.7000	1.204	1.197	1.211	1.176	1.204	143,713	1.1829	2.37%
2020-09-09	0	1.690	1.690	1.700	1.660	1.680	24,000	40,060	1.6692	1.176	1.176	1.183	1.155	1.169	34,491	1.1615	0.60%
2020-09-08	0	1.680	1.680	1.700	1.680	1.690	60,000	100,860	1.6810	1.169	1.169	1.183	1.169	1.176	86,228	1.1697	-1.75%
2020-09-07	0	1.710	1.710	1.720	1.710	1.710	32,000	54,720	1.7100	1.190	1.190	1.197	1.190	1.190	45,988	1.1899	-0.58%
2020-09-04	0	1.720	1.700	1.730	1.670	1.730	156,000	266,180	1.7063	1.197	1.183	1.204	1.162	1.204	224,192	1.1873	-2.27%
2020-09-03	0	1.760	1.750	1.800	1.760	1.760	16,000	28,400	1.7750	1.225	1.218	1.252	1.225	1.225	22,994	1.2351	0.00%
2020-09-02	0	1.760	1.750	1.800	1.760	1.810	70,000	125,280	1.7897	1.225	1.218	1.252	1.225	1.259	100,599	1.2453	-2.76%
2020-09-01	0	1.810	1.800	1.840	1.800	1.850	166,000	301,420	1.8158	1.259	1.252	1.280	1.252	1.287	238,564	1.2635	0.56%
2020-08-31	0	1.800	1.760	1.800	1.720	1.830	198,000	354,660	1.7912	1.252	1.225	1.252	1.197	1.273	284,552	1.2464	4.65%
2020-08-28	0	1.720	1.690	1.720	1.680	1.720	204,000	347,880	1.7053	1.197	1.176	1.197	1.169	1.197	293,175	1.1866	2.08%
2020-08-27	0	1.740	1.740	1.750	1.730	1.770	448,000	785,580	1.7535	1.172	1.172	1.179	1.166	1.193	664,850	1.1816	0.58%
2020-08-26	0	1.730	1.720	1.750	1.720	1.730	212,000	366,420	1.7284	1.166	1.159	1.179	1.159	1.166	314,617	1.1647	0.00%
2020-08-25	0	1.730	1.720	1.750	1.720	1.730	548,000	947,080	1.7282	1.166	1.159	1.179	1.159	1.166	813,254	1.1646	0.58%
2020-08-24	0	1.720	1.720	1.730	1.710	1.730	242,000	415,480	1.7169	1.159	1.159	1.166	1.152	1.166	359,138	1.1569	0.00%
2020-08-21	0	1.720	1.700	1.730	1.700	1.750	54,000	92,860	1.7196	1.159	1.146	1.166	1.146	1.179	80,138	1.1587	1.18%
2020-08-20	0	1.700	1.700	1.720	1.700	1.700	60,000	102,000	1.7000	1.146	1.146	1.159	1.146	1.146	89,042	1.1455	-1.16%
2020-08-19	0	1.720	1.700	1.730	-	-	0	0	-	1.159	1.146	1.166	-	-	0	-	0.00%
2020-08-18	0	1.720	1.700	1.730	1.700	1.730	60,000	102,140	1.7023	1.159	1.146	1.166	1.146	1.166	89,042	1.1471	1.18%
2020-08-17	0	1.700	1.700	1.710	1.700	1.750	224,000	381,200	1.7018	1.146	1.146	1.152	1.146	1.179	332,425	1.1467	0.59%
2020-08-14	0	1.690	1.690	1.750	1.690	1.720	230,000	389,260	1.6924	1.139	1.139	1.179	1.139	1.159	341,329	1.1404	-0.59%
2020-08-13	0	1.700	1.700	1.720	1.700	1.700	4,000	6,800	1.7000	1.146	1.146	1.159	1.146	1.146	5,936	1.1455	0.00%
2020-08-12	0	1.700	1.680	1.720	1.660	1.700	56,000	93,480	1.6693	1.146	1.132	1.159	1.119	1.146	83,106	1.1248	0.00%
2020-08-11	0	1.700	1.670	1.700	1.680	1.700	186,000	313,380	1.6848	1.146	1.125	1.146	1.132	1.146	276,032	1.1353	0.59%
2020-08-10	0	1.690	1.690	1.750	1.680	1.740	84,000	143,680	1.7105	1.139	1.139	1.179	1.132	1.172	124,659	1.1526	-3.43%
2020-08-07	0	1.750	1.720	1.770	1.700	1.750	64,000	110,580	1.7278	1.179	1.159	1.193	1.146	1.179	94,979	1.1643	1.74%
2020-08-06	0	1.720	1.720	1.750	1.720	1.750	34,000	59,120	1.7388	1.159	1.159	1.179	1.159	1.179	50,457	1.1717	-1.15%
2020-08-05	0	1.740	1.700	1.740	1.690	1.740	82,000	139,480	1.7010	1.172	1.146	1.172	1.139	1.172	121,691	1.1462	2.35%
2020-08-04	0	1.700	1.700	1.750	1.700	1.720	29,000	49,550	1.7086	1.146	1.146	1.179	1.146	1.159	43,037	1.1513	0.00%
2020-08-03	0	1.700	1.690	1.710	1.690	1.700	83,000	140,940	1.6981	1.146	1.139	1.152	1.139	1.146	123,175	1.1442	-1.73%
2020-07-31	0	1.730	1.700	1.730	1.670	1.740	24,000	40,780	1.6992	1.166	1.146	1.166	1.125	1.172	35,617	1.1450	2.98%
2020-07-30	0	1.680	1.680	1.700	1.680	1.700	13,400	22,670	1.6918	1.132	1.132	1.146	1.132	1.146	19,886	1.1400	0.60%
2020-07-29	0	1.670	1.670	1.730	1.670	1.700	78,000	131,340	1.6838	1.125	1.125	1.166	1.125	1.146	115,755	1.1346	-2.34%
2020-07-28	0	1.710	1.700	1.750	1.700	1.710	38,000	64,880	1.7074	1.152	1.146	1.179	1.146	1.152	56,394	1.1505	-0.58%
2020-07-27	0	1.720	1.710	1.720	1.720	1.720	24,000	41,280	1.7200	1.159	1.152	1.159	1.159	1.159	35,617	1.1590	-1.15%
2020-07-24	0	1.740	1.720	1.740	1.740	1.770	138,000	242,880	1.7600	1.172	1.159	1.172	1.172	1.193	204,798	1.1860	-1.14%
2020-07-23	0	1.760	1.760	1.780	1.760	1.770	36,000	63,380	1.7606	1.186	1.186	1.199	1.186	1.193	53,425	1.1863	0.00%
2020-07-22	0	1.760	1.760	1.800	1.730	1.760	116,000	201,460	1.7367	1.186	1.186	1.213	1.166	1.186	172,149	1.1703	0.00%
2020-07-21	0	1.760	1.740	1.760	1.760	1.760	4,000	7,040	1.7600	1.186	1.172	1.186	1.186	1.186	5,936	1.1860	0.00%
2020-07-20	0	1.760	1.720	1.790	-	-	0	0	-	1.186	1.159	1.206	-	-	0	-	0.00%
2020-07-17	0	1.760	1.720	1.800	-	-	0	0	-	1.186	1.159	1.213	-	-	0	-	0.00%
2020-07-16	0	1.760	1.720	1.770	1.720	1.780	198,000	345,000	1.7424	1.186	1.159	1.193	1.159	1.199	293,840	1.1741	1.15%
2020-07-15	0	1.740	1.740	1.790	1.720	1.770	30,000	52,620	1.7540	1.172	1.172	1.206	1.159	1.193	44,521	1.1819	-2.79%
2020-07-14	0	1.790	1.770	1.790	1.790	1.790	20,000	35,800	1.7900	1.206	1.193	1.206	1.206	1.206	29,681	1.2062	-1.10%
2020-07-13	0	1.810	1.780	1.810	1.800	1.820	186,000	336,140	1.8072	1.220	1.199	1.220	1.213	1.226	276,032	1.2178	2.26%
2020-07-10	0	1.770	1.770	1.800	1.770	1.770	50,000	88,500	1.7700	1.193	1.193	1.213	1.193	1.193	74,202	1.1927	-0.56%
2020-07-09	0	1.780	1.780	1.810	1.780	1.780	12,000	21,360	1.7800	1.199	1.199	1.220	1.199	1.199	17,808	1.1994	0.00%
2020-07-08	0	1.780	1.780	1.800	1.780	1.820	56,000	99,920	1.7843	1.199	1.199	1.213	1.199	1.226	83,106	1.2023	-2.20%
2020-07-07	0	1.820	1.780	1.820	1.780	1.820	40,000	72,400	1.8100	1.226	1.199	1.226	1.199	1.226	59,362	1.2196	0.55%
2020-07-06	0	1.810	1.800	1.820	1.810	1.840	146,000	265,560	1.8189	1.220	1.213	1.226	1.220	1.240	216,670	1.2256	-0.55%
2020-07-03	0	1.820	1.760	1.820	-	-	0	0	-	1.226	1.186	1.226	-	-	0	-	0.00%
2020-07-02	0	1.820	1.760	1.830	1.800	1.830	42,000	76,360	1.8181	1.226	1.186	1.233	1.213	1.233	62,330	1.2251	1.11%
2020-06-30	0	1.800	1.780	1.800	1.780	1.800	28,000	50,360	1.7986	1.213	1.199	1.213	1.199	1.213	41,553	1.2119	0.56%
2020-06-29	0	1.790	1.750	1.800	1.790	1.880	158,000	288,660	1.8270	1.206	1.179	1.213	1.206	1.267	234,478	1.2311	-3.24%
2020-06-26	0	1.850	1.850	1.900	1.840	1.890	180,000	334,900	1.8606	1.247	1.247	1.280	1.240	1.274	267,127	1.2537	0.00%
2020-06-24	0	1.850	1.840	1.870	-	-	0	0	-	1.247	1.240	1.260	-	-	0	-	0.00%
2020-06-23	0	1.850	1.850	1.900	1.850	1.930	56,000	105,060	1.8761	1.247	1.247	1.280	1.247	1.301	83,106	1.2642	-1.60%
2020-06-22	0	1.880	1.840	1.890	1.850	1.890	90,000	167,740	1.8638	1.267	1.240	1.274	1.247	1.274	133,564	1.2559	2.17%
2020-06-19	0	1.840	1.840	1.860	1.840	1.840	20,000	36,800	1.8400	1.240	1.240	1.253	1.240	1.240	29,681	1.2399	-0.54%
2020-06-18	0	1.850	1.810	1.860	-	-	0	0	-	1.247	1.220	1.253	-	-	0	-	0.00%
2020-06-17	0	1.850	1.830	1.850	1.830	1.860	398,000	732,960	1.8416	1.247	1.233	1.247	1.233	1.253	590,648	1.2409	1.09%
2020-06-16	0	1.830	1.780	1.830	1.780	1.830	76,000	138,060	1.8166	1.233	1.199	1.233	1.199	1.233	112,787	1.2241	2.81%
2020-06-15	0	1.780	1.770	1.800	1.780	1.800	170,000	304,800	1.7929	1.199	1.193	1.213	1.199	1.213	252,287	1.2081	-1.11%
2020-06-12	0	1.800	1.780	1.820	1.740	1.800	88,000	157,040	1.7845	1.213	1.199	1.226	1.172	1.213	130,596	1.2025	1.12%
2020-06-11	0	1.780	1.780	1.790	1.760	1.800	68,000	120,220	1.7679	1.199	1.199	1.206	1.186	1.213	100,915	1.1913	0.56%
2020-06-10	0	1.770	1.770	1.820	1.770	1.810	204,000	364,680	1.7876	1.193	1.193	1.226	1.193	1.220	302,744	1.2046	1.14%
2020-06-09	0	1.750	1.750	1.770	1.750	1.750	256,000	448,000	1.7500	1.179	1.179	1.193	1.179	1.179	379,914	1.1792	1.16%
2020-06-08	0	1.730	1.730	1.760	1.730	1.760	240,000	420,640	1.7527	1.166	1.166	1.186	1.166	1.186	356,170	1.1810	-1.70%
2020-06-05	0	1.760	1.750	1.780	1.720	1.770	14,000	24,420	1.7443	1.186	1.179	1.199	1.159	1.193	20,777	1.1754	-2.22%
2020-06-04	0	1.800	1.700	1.800	1.750	1.850	28,000	49,420	1.7650	1.213	1.146	1.213	1.179	1.247	41,553	1.1893	5.88%
2020-06-03	0	1.700	1.660	1.780	1.660	1.770	380,000	642,320	1.6903	1.146	1.119	1.199	1.119	1.193	563,935	1.1390	0.59%
2020-06-02	0	1.690	1.680	1.710	1.680	1.700	110,000	185,760	1.6887	1.139	1.132	1.152	1.132	1.146	163,244	1.1379	0.00%
2020-06-01	0	1.690	1.680	1.700	1.670	1.690	198,000	333,260	1.6831	1.139	1.132	1.146	1.125	1.139	293,840	1.1342	-0.59%
2020-05-29	0	1.700	1.670	1.700	1.670	1.700	130,000	218,400	1.6800	1.146	1.125	1.146	1.125	1.146	192,925	1.1320	1.19%
2020-05-28	0	1.680	1.680	1.750	1.670	1.700	34,000	57,500	1.6912	1.132	1.132	1.179	1.125	1.146	50,457	1.1396	-3.45%
2020-05-27	0	1.740	1.670	1.740	1.700	1.740	114,000	194,060	1.7023	1.172	1.125	1.172	1.146	1.172	169,181	1.1471	-0.57%
2020-05-26	0	1.750	1.720	1.750	1.720	1.760	74,000	129,640	1.7519	1.179	1.159	1.179	1.159	1.186	109,819	1.1805	0.57%
2020-05-25	0	1.740	1.690	1.750	1.700	1.750	24,000	41,000	1.7083	1.172	1.139	1.179	1.146	1.179	35,617	1.1511	-1.69%
2020-05-22	0	1.770	1.720	1.770	1.790	1.800	30,000	53,900	1.7967	1.193	1.159	1.193	1.206	1.213	44,521	1.2107	-3.28%
2020-05-21	0	1.830	1.760	1.830	1.820	1.830	66,000	120,680	1.8285	1.233	1.186	1.233	1.226	1.233	97,947	1.2321	2.23%
2020-05-20	0	1.790	1.790	1.860	1.790	1.800	142,000	255,360	1.7983	1.206	1.206	1.253	1.206	1.213	210,734	1.2118	-4.79%
2020-05-19	0	1.880	1.800	1.890	1.780	1.880	250,000	447,820	1.7913	1.267	1.213	1.274	1.199	1.267	371,010	1.2070	5.03%
2020-05-18	0	1.790	1.790	1.870	1.780	1.890	218,000	389,860	1.7883	1.206	1.206	1.260	1.199	1.274	323,521	1.2051	-2.72%
2020-05-15	0	1.840	1.800	1.960	-	-	0	0	-	1.240	1.213	1.321	-	-	0	-	0.00%
2020-05-14	0	1.840	1.820	1.860	1.820	1.890	62,000	115,280	1.8594	1.240	1.226	1.253	1.226	1.274	92,011	1.2529	-2.65%
2020-05-13	0	1.890	1.850	1.900	1.850	1.900	68,119	126,504	1.8571	1.274	1.247	1.280	1.247	1.280	101,091	1.2514	-0.53%
2020-05-12	0	1.900	1.850	1.900	-	-	0	0	-	1.280	1.247	1.280	-	-	0	-	-0.52%
2020-05-11	0	1.910	1.850	1.980	1.910	1.910	50,000	95,500	1.9100	1.287	1.247	1.334	1.287	1.287	74,202	1.2870	0.00%
2020-05-08	0	1.910	1.840	1.920	1.830	1.910	12,000	22,120	1.8433	1.287	1.240	1.294	1.233	1.287	17,808	1.2421	3.24%
2020-05-07	0	1.850	1.800	1.940	-	-	0	0	-	1.247	1.213	1.307	-	-	0	-	0.00%
2020-05-06	0	1.850	1.830	1.950	1.830	1.850	98,000	180,480	1.8416	1.247	1.233	1.314	1.233	1.247	145,436	1.2410	0.00%
2020-05-05	0	1.850	1.750	1.850	-	-	0	0	-	1.247	1.179	1.247	-	-	0	-	0.00%
2020-05-04	0	1.850	1.720	1.900	1.830	1.980	86,000	160,080	1.8614	1.247	1.159	1.280	1.233	1.334	127,627	1.2543	-1.07%
2020-04-29	0	1.870	1.840	1.970	-	-	0	0	-	1.260	1.240	1.327	-	-	0	-	0.00%
2020-04-28	0	1.870	1.850	1.960	1.860	1.870	50,000	93,200	1.8640	1.260	1.247	1.321	1.253	1.260	74,202	1.2560	-0.53%
2020-04-27	0	1.880	1.820	1.900	-	-	0	0	-	1.267	1.226	1.280	-	-	0	-	0.00%
2020-04-24	0	1.880	1.800	1.880	-	-	0	0	-	1.267	1.213	1.267	-	-	0	-	0.00%
2020-04-23	0	1.880	1.840	1.880	1.870	1.880	4,000	7,500	1.8750	1.267	1.240	1.267	1.260	1.267	5,936	1.2634	1.08%
2020-04-22	0	1.860	1.820	1.850	-	-	0	0	-	1.253	1.226	1.247	-	-	0	-	0.00%
2020-04-21	0	1.860	1.860	1.890	1.850	1.910	85,000	158,450	1.8641	1.253	1.253	1.274	1.247	1.287	126,143	1.2561	-2.11%
2020-04-20	0	1.900	1.880	1.900	-	-	0	0	-	1.280	1.267	1.280	-	-	0	-	-1.04%
2020-04-17	0	1.920	1.880	1.920	1.910	1.920	106,000	202,920	1.9143	1.294	1.267	1.294	1.287	1.294	157,308	1.2900	3.78%
2020-04-16	0	1.850	1.850	1.900	1.850	1.890	22,000	40,780	1.8536	1.247	1.247	1.280	1.247	1.274	32,649	1.2490	-0.54%
2020-04-15	0	1.860	1.840	1.990	1.860	1.860	6,000	11,160	1.8600	1.253	1.240	1.341	1.253	1.253	8,904	1.2533	0.00%
2020-04-14	0	1.860	1.850	1.890	1.850	1.860	64,000	118,760	1.8556	1.253	1.247	1.274	1.247	1.253	94,979	1.2504	-1.06%
2020-04-09	0	1.880	1.830	1.980	1.830	1.880	24,000	44,900	1.8708	1.267	1.233	1.334	1.233	1.267	35,617	1.2606	1.62%
2020-04-08	0	1.850	1.790	1.850	1.790	1.870	106,000	193,040	1.8211	1.247	1.206	1.247	1.206	1.260	157,308	1.2271	2.21%
2020-04-07	0	1.810	1.810	1.840	1.800	1.800	8,000	14,560	1.8200	1.220	1.220	1.240	1.213	1.213	11,872	1.2264	-1.63%
2020-04-06	0	1.840	1.740	1.800	1.750	1.880	130,000	228,340	1.7565	1.240	1.172	1.213	1.179	1.267	192,925	1.1836	6.36%
2020-04-03	0	1.730	1.730	1.860	1.730	1.740	64,000	110,900	1.7328	1.166	1.166	1.253	1.166	1.172	94,979	1.1676	-0.57%
2020-04-02	0	1.740	1.700	1.790	-	-	0	0	-	1.172	1.146	1.206	-	-	0	-	0.00%
2020-04-01	0	1.740	1.740	1.770	1.740	1.750	30,000	52,240	1.7413	1.172	1.172	1.193	1.172	1.179	44,521	1.1734	-1.69%
2020-03-31	0	1.770	1.750	1.770	1.740	1.770	26,000	45,300	1.7423	1.193	1.179	1.193	1.172	1.193	38,585	1.1740	1.14%
2020-03-30	0	1.750	1.650	1.750	1.780	1.800	8,000	14,360	1.7950	1.179	1.112	1.179	1.199	1.213	11,872	1.2095	-2.78%
2020-03-27	0	1.800	1.800	1.850	1.800	1.800	2,000	3,600	1.8000	1.213	1.213	1.247	1.213	1.213	2,968	1.2129	0.00%
2020-03-26	0	1.800	1.650	1.820	1.780	1.870	80,000	144,120	1.8015	1.213	1.112	1.226	1.199	1.260	118,723	1.2139	1.69%
2020-03-25	0	1.770	1.750	1.770	1.770	1.800	64,000	113,600	1.7750	1.193	1.179	1.193	1.193	1.213	94,979	1.1961	2.91%
2020-03-24	0	1.720	1.720	1.750	1.720	1.750	24,000	41,700	1.7375	1.159	1.159	1.179	1.159	1.179	35,617	1.1708	-1.15%
2020-03-23	0	1.740	1.630	1.740	1.730	1.740	6,000	10,420	1.7367	1.172	1.098	1.172	1.166	1.172	8,904	1.1702	-1.69%
2020-03-20	0	1.770	1.670	1.780	1.670	1.770	14,000	23,740	1.6957	1.193	1.125	1.199	1.125	1.193	20,777	1.1426	4.73%
2020-03-19	0	1.690	1.640	1.700	1.620	1.690	58,000	95,160	1.6407	1.139	1.105	1.146	1.092	1.139	86,074	1.1056	-3.98%
2020-03-18	0	1.760	1.660	1.760	1.680	1.870	12,000	21,400	1.7833	1.186	1.119	1.186	1.132	1.260	17,808	1.2017	6.02%
2020-03-17	0	1.660	1.650	1.700	1.610	1.680	102,000	167,220	1.6394	1.119	1.112	1.146	1.085	1.132	151,372	1.1047	-4.60%
2020-03-16	0	1.740	1.680	1.750	1.700	1.750	98,000	168,600	1.7204	1.172	1.132	1.179	1.146	1.179	145,436	1.1593	-5.43%
2020-03-13	0	1.840	1.810	1.850	1.690	1.850	170,000	302,880	1.7816	1.240	1.220	1.247	1.139	1.247	252,287	1.2005	-4.66%
2020-03-12	0	1.930	1.920	1.940	1.930	2.020	420,000	814,920	1.9403	1.301	1.294	1.307	1.301	1.361	623,297	1.3074	-5.39%
2020-03-11	0	2.040	2.000	2.040	2.000	2.040	520,000	1,044,320	2.0083	1.375	1.348	1.375	1.348	1.375	771,701	1.3533	-0.49%
2020-03-10	0	2.050	1.990	2.060	1.970	2.060	158,000	317,500	2.0095	1.381	1.341	1.388	1.327	1.388	234,478	1.3541	0.00%
2020-03-09	0	2.050	2.010	2.050	2.050	2.080	162,000	334,480	2.0647	1.381	1.354	1.381	1.381	1.402	240,415	1.3913	-4.21%
2020-03-06	0	2.140	2.120	2.140	2.090	2.150	64,000	135,900	2.1234	1.442	1.429	1.442	1.408	1.449	94,979	1.4308	1.42%
2020-03-05	0	2.110	2.110	2.150	2.110	2.140	74,400	157,408	2.1157	1.422	1.422	1.449	1.422	1.442	110,413	1.4256	-0.47%
2020-03-04	0	2.120	2.100	2.120	2.120	2.160	24,000	51,120	2.1300	1.429	1.415	1.429	1.429	1.455	35,617	1.4353	0.47%
2020-03-03	0	2.110	2.100	2.160	-	-	0	0	-	1.422	1.415	1.455	-	-	0	-	0.00%
2020-03-02	0	2.110	2.110	2.120	2.090	2.120	1,027,000	2,176,060	2.1189	1.422	1.422	1.429	1.408	1.429	1,524,110	1.4278	-0.47%
2020-02-28	0	2.120	2.100	2.120	2.090	2.160	168,000	357,640	2.1288	1.429	1.415	1.429	1.408	1.455	249,319	1.4345	-2.75%
2020-02-27	0	2.180	2.160	2.200	2.160	2.200	20,000	43,500	2.1750	1.469	1.455	1.482	1.455	1.482	29,681	1.4656	-0.91%
2020-02-26	0	2.200	2.180	2.200	2.160	2.200	34,000	74,280	2.1847	1.482	1.469	1.482	1.455	1.482	50,457	1.4721	-0.45%
2020-02-25	0	2.210	2.170	2.210	2.130	2.230	414,000	905,840	2.1880	1.489	1.462	1.489	1.435	1.503	614,393	1.4744	2.79%
2020-02-24	0	2.150	2.140	2.160	2.140	2.150	74,000	158,980	2.1484	1.449	1.442	1.455	1.442	1.449	109,819	1.4477	-1.38%
2020-02-21	0	2.180	2.180	2.210	2.160	2.220	18,000	39,480	2.1933	1.469	1.469	1.489	1.455	1.496	26,713	1.4779	-0.91%
2020-02-20	0	2.200	2.180	2.220	2.180	2.230	44,000	96,020	2.1823	1.482	1.469	1.496	1.469	1.503	65,298	1.4705	0.00%
2020-02-19	0	2.200	2.180	2.230	-	-	0	0	-	1.482	1.469	1.503	-	-	0	-	0.00%
2020-02-18	0	2.200	2.160	2.200	2.160	2.200	14,000	30,400	2.1714	1.482	1.455	1.482	1.455	1.482	20,777	1.4632	-1.35%
2020-02-17	0	2.230	2.150	2.230	2.190	2.230	60,000	131,540	2.1923	1.503	1.449	1.503	1.476	1.503	89,042	1.4773	0.45%
2020-02-14	0	2.220	2.180	2.220	2.180	2.250	124,000	271,780	2.1918	1.496	1.469	1.496	1.469	1.516	184,021	1.4769	2.30%
2020-02-13	0	2.170	2.130	2.170	2.170	2.170	22,000	47,740	2.1700	1.462	1.435	1.462	1.462	1.462	32,649	1.4622	1.40%
2020-02-12	0	2.140	2.130	2.160	-	-	32,000	69,440	2.1700	1.442	1.435	1.455	-	-	47,489	1.4622	0.47%
2020-02-11	0	2.130	2.130	2.170	2.120	2.180	20,000	42,900	2.1450	1.435	1.435	1.462	1.429	1.469	29,681	1.4454	0.00%
2020-02-10	0	2.130	2.130	2.180	2.120	2.170	38,000	81,200	2.1368	1.435	1.435	1.469	1.429	1.462	56,394	1.4399	-3.18%
2020-02-07	0	2.200	2.160	2.200	2.200	2.200	30,000	65,000	2.1667	1.482	1.455	1.482	1.482	1.482	44,521	1.4600	2.80%
2020-02-06	0	2.140	2.130	2.160	2.120	2.160	156,000	334,240	2.1426	1.442	1.435	1.455	1.429	1.455	231,510	1.4437	1.42%
2020-02-05	0	2.110	2.110	2.170	2.110	2.150	76,000	161,300	2.1224	1.422	1.422	1.462	1.422	1.449	112,787	1.4301	0.00%
2020-02-04	0	2.110	2.110	2.130	2.110	2.120	18,000	38,040	2.1133	1.422	1.422	1.435	1.422	1.429	26,713	1.4240	-0.94%
2020-02-03	0	2.130	2.120	2.260	2.080	2.130	150,000	316,080	2.1072	1.435	1.429	1.523	1.402	1.435	222,606	1.4199	0.00%
2020-01-31	0	2.130	2.130	2.170	2.130	2.180	26,000	56,140	2.1592	1.435	1.435	1.462	1.435	1.469	38,585	1.4550	0.95%
2020-01-30	0	2.110	2.060	2.190	2.100	2.210	140,000	301,160	2.1511	1.422	1.388	1.476	1.415	1.489	207,766	1.4495	-2.31%
2020-01-29	0	2.160	2.160	2.200	2.160	2.260	138,000	305,140	2.2112	1.455	1.455	1.482	1.455	1.523	204,798	1.4900	-3.14%
2020-01-24	0	2.230	2.210	2.250	2.230	2.230	16,000	35,680	2.2300	1.503	1.489	1.516	1.503	1.503	23,745	1.5027	0.00%
2020-01-23	0	2.230	2.200	2.230	2.210	2.240	106,000	234,360	2.2109	1.503	1.482	1.503	1.489	1.509	157,308	1.4898	0.00%
2020-01-22	0	2.230	2.220	2.260	2.220	2.250	22,000	49,160	2.2345	1.503	1.496	1.523	1.496	1.516	32,649	1.5057	0.00%
2020-01-21	0	2.230	2.220	2.260	2.220	2.260	144,000	321,040	2.2294	1.503	1.496	1.523	1.496	1.523	213,702	1.5023	-0.45%
2020-01-20	0	2.240	2.220	2.250	2.220	2.250	90,000	200,440	2.2271	1.509	1.496	1.516	1.496	1.516	133,564	1.5007	0.00%
2020-01-17	0	2.240	2.240	2.250	2.230	2.250	138,000	309,300	2.2413	1.509	1.509	1.516	1.503	1.516	204,798	1.5103	-0.44%
2020-01-16	0	2.250	2.220	2.270	2.240	2.280	34,000	76,260	2.2429	1.516	1.496	1.530	1.509	1.536	50,457	1.5114	-0.44%
2020-01-15	0	2.260	2.240	2.260	2.240	2.260	18,105	40,752	2.2509	1.523	1.509	1.523	1.509	1.523	26,869	1.5167	0.00%
2020-01-14	0	2.260	2.220	2.270	2.260	2.270	136,000	306,800	2.2559	1.523	1.496	1.530	1.523	1.530	201,830	1.5201	0.89%
2020-01-13	0	2.240	2.240	2.250	2.220	2.260	62,000	139,220	2.2455	1.509	1.509	1.516	1.496	1.523	92,011	1.5131	1.36%
2020-01-10	0	2.210	2.200	2.230	2.210	2.250	384,000	855,560	2.2280	1.489	1.482	1.503	1.489	1.516	569,872	1.5013	-0.90%
2020-01-09	0	2.230	2.220	2.240	2.230	2.250	98,000	218,700	2.2316	1.503	1.496	1.509	1.503	1.516	145,436	1.5038	-0.89%
2020-01-08	0	2.250	2.240	2.250	2.240	2.270	196,000	439,820	2.2440	1.516	1.509	1.516	1.509	1.530	290,872	1.5121	0.00%
2020-01-07	0	2.250	2.250	2.270	2.240	2.310	146,000	331,400	2.2699	1.516	1.516	1.530	1.509	1.557	216,670	1.5295	-0.88%
2020-01-06	0	2.270	2.250	2.270	2.260	2.280	40,000	90,460	2.2615	1.530	1.516	1.530	1.523	1.536	59,362	1.5239	1.79%
2020-01-03	0	2.230	2.230	2.260	2.220	2.270	184,000	410,540	2.2312	1.503	1.503	1.523	1.496	1.530	273,063	1.5035	-0.89%
2020-01-02	0	2.250	2.250	2.280	2.250	2.290	54,000	122,600	2.2704	1.516	1.516	1.536	1.516	1.543	80,138	1.5299	0.00%
2019-12-31	0	2.250	2.250	2.270	2.220	2.250	86,000	191,280	2.2242	1.516	1.516	1.530	1.496	1.516	127,627	1.4987	0.45%
2019-12-30	0	2.240	2.220	2.240	2.220	2.240	86,000	192,220	2.2351	1.509	1.496	1.509	1.496	1.509	127,627	1.5061	0.00%
2019-12-27	0	2.240	2.220	2.250	2.230	2.330	115,000	260,790	2.2677	1.509	1.496	1.516	1.503	1.570	170,665	1.5281	-0.88%
2019-12-24	0	2.260	2.240	2.260	2.240	2.260	42,000	94,360	2.2467	1.523	1.509	1.523	1.509	1.523	62,330	1.5139	2.73%
2019-12-23	0	2.200	2.200	2.220	2.170	2.230	144,000	316,280	2.1964	1.482	1.482	1.496	1.462	1.503	213,702	1.4800	-1.35%
2019-12-20	0	2.230	2.220	2.230	2.220	2.310	160,000	358,540	2.2409	1.503	1.496	1.503	1.496	1.557	237,446	1.5100	-2.19%
2019-12-19	0	2.280	2.250	2.280	2.150	2.280	1,036,000	2,278,740	2.1996	1.536	1.516	1.536	1.449	1.536	1,537,466	1.4821	7.55%
2019-12-18	0	2.120	2.110	2.140	2.110	2.240	488,000	1,037,800	2.1266	1.429	1.422	1.442	1.422	1.509	724,212	1.4330	-0.47%
2019-12-17	0	2.130	2.130	2.140	2.130	2.170	261,000	558,210	2.1387	1.435	1.435	1.442	1.435	1.462	387,335	1.4412	-1.84%
2019-12-16	0	2.170	2.160	2.170	2.130	2.170	428,000	920,080	2.1497	1.462	1.455	1.462	1.435	1.462	635,169	1.4486	0.46%
2019-12-13	0	2.160	2.140	2.160	2.130	2.170	416,000	898,120	2.1589	1.455	1.442	1.455	1.435	1.462	617,361	1.4548	0.00%
2019-12-12	0	2.160	2.140	2.160	2.140	2.200	426,000	917,220	2.1531	1.455	1.442	1.455	1.442	1.482	632,201	1.4508	-0.23%
2019-12-11	0	2.200	2.200	2.210	2.200	2.220	388,000	856,420	2.2073	1.459	1.459	1.465	1.459	1.472	585,116	1.4637	-1.35%
2019-12-10	0	2.230	2.220	2.240	2.220	2.240	152,000	339,360	2.2326	1.479	1.472	1.485	1.472	1.485	229,221	1.4805	-0.45%
2019-12-09	0	2.240	2.230	2.240	2.240	2.240	46,000	103,040	2.2400	1.485	1.479	1.485	1.485	1.485	69,369	1.4854	0.00%
2019-12-06	0	2.240	2.240	2.250	2.240	2.270	400,000	900,860	2.2522	1.485	1.485	1.492	1.485	1.505	603,213	1.4934	-1.32%
2019-12-05	0	2.270	2.270	2.280	2.270	2.370	180,000	411,500	2.2861	1.505	1.505	1.512	1.505	1.572	271,446	1.5160	0.00%
2019-12-04	0	2.270	2.260	2.270	2.270	2.330	202,000	464,700	2.3005	1.505	1.499	1.505	1.505	1.545	304,622	1.5255	-2.16%
2019-12-03	0	2.320	2.320	2.330	2.320	2.330	70,000	162,600	2.3229	1.538	1.538	1.545	1.538	1.545	105,562	1.5403	-1.69%
2019-12-02	0	2.360	2.350	2.360	2.360	2.420	196,000	465,980	2.3774	1.565	1.558	1.565	1.565	1.605	295,574	1.5765	0.00%
2019-11-29	0	2.360	2.360	2.370	2.360	2.390	360,000	855,520	2.3764	1.565	1.565	1.572	1.565	1.585	542,891	1.5759	-0.42%
2019-11-28	0	2.370	2.350	2.370	2.350	2.400	202,000	479,340	2.3730	1.572	1.558	1.572	1.558	1.591	304,622	1.5736	0.00%
2019-11-27	0	2.370	2.350	2.380	2.350	2.390	148,733	352,451	2.3697	1.572	1.558	1.578	1.558	1.585	224,294	1.5714	-0.84%
2019-11-26	0	2.390	2.380	2.400	2.390	2.430	178,000	428,920	2.4097	1.585	1.578	1.591	1.585	1.611	268,430	1.5979	-2.05%
2019-11-25	0	2.440	2.440	2.450	2.430	2.450	40,000	97,640	2.4410	1.618	1.618	1.625	1.611	1.625	60,321	1.6187	-0.41%
2019-11-22	0	2.450	2.440	2.450	2.440	2.500	108,000	264,880	2.4526	1.625	1.618	1.625	1.618	1.658	162,867	1.6264	-2.00%
2019-11-21	0	2.500	2.480	2.530	2.500	2.540	150,000	378,460	2.5231	1.658	1.645	1.678	1.658	1.684	226,205	1.6731	-0.79%
2019-11-20	0	2.520	2.500	2.520	2.520	2.610	436,000	1,110,060	2.5460	1.671	1.658	1.671	1.671	1.731	657,502	1.6883	-3.82%
2019-11-19	0	2.620	2.600	2.640	2.610	2.690	396,000	1,046,740	2.6433	1.737	1.724	1.751	1.731	1.784	597,181	1.7528	-1.50%
2019-11-18	0	2.660	2.650	2.660	2.660	2.670	190,000	506,060	2.6635	1.764	1.757	1.764	1.764	1.771	286,526	1.7662	-2.21%
2019-11-15	0	2.720	2.680	2.720	2.720	2.740	22,000	60,100	2.7318	1.804	1.777	1.804	1.804	1.817	33,177	1.8115	1.49%
2019-11-14	0	2.680	2.670	2.750	-	-	0	0	-	1.777	1.771	1.824	-	-	0	-	0.00%
2019-11-13	0	2.680	2.660	2.720	2.700	2.700	14,000	37,800	2.7000	1.777	1.764	1.804	1.790	1.790	21,112	1.7904	-2.55%
2019-11-12	0	2.750	2.700	2.760	2.750	2.750	2,000	5,500	2.7500	1.824	1.790	1.830	1.824	1.824	3,016	1.8236	1.85%
2019-11-11	0	2.700	2.700	2.750	2.700	2.790	32,000	87,440	2.7325	1.790	1.790	1.824	1.790	1.850	48,257	1.8120	-0.37%
2019-11-08	0	2.710	2.710	2.770	2.710	2.710	32,000	88,400	2.7625	1.797	1.797	1.837	1.797	1.797	48,257	1.8319	0.00%
2019-11-07	0	2.710	2.710	2.750	2.710	2.770	60,000	164,200	2.7367	1.797	1.797	1.824	1.797	1.837	90,482	1.8147	0.74%
2019-11-06	0	2.690	2.670	2.700	2.690	2.700	14,000	37,820	2.7014	1.784	1.771	1.790	1.784	1.790	21,112	1.7914	-0.37%
2019-11-05	0	2.700	2.660	2.720	2.700	2.710	68,000	183,940	2.7050	1.790	1.764	1.804	1.790	1.797	102,546	1.7937	-1.10%
2019-11-04	0	2.730	2.710	2.730	2.710	2.760	218,000	592,640	2.7185	1.810	1.797	1.810	1.797	1.830	328,751	1.8027	3.02%
2019-11-01	0	2.650	2.650	2.720	-	-	0	0	-	1.757	1.757	1.804	-	-	0	-	0.00%
2019-10-31	0	2.650	2.640	2.720	-	-	0	0	-	1.757	1.751	1.804	-	-	0	-	0.00%
2019-10-30	0	2.650	2.640	2.720	2.650	2.660	20,000	53,100	2.6550	1.757	1.751	1.804	1.757	1.764	30,161	1.7606	0.38%
2019-10-29	0	2.640	2.640	2.700	2.640	2.640	42,000	110,880	2.6400	1.751	1.751	1.790	1.751	1.751	63,337	1.7506	-0.75%
2019-10-28	0	2.660	2.650	2.670	2.660	2.700	22,000	58,860	2.6755	1.764	1.757	1.771	1.764	1.790	33,177	1.7741	-0.37%
2019-10-25	0	2.670	2.640	2.660	-	-	14,000	37,380	2.6700	1.771	1.751	1.764	-	-	21,112	1.7705	0.00%
2019-10-24	0	2.670	2.630	2.720	2.630	2.670	26,000	69,060	2.6562	1.771	1.744	1.804	1.744	1.771	39,209	1.7613	1.14%
2019-10-23	0	2.640	2.640	2.710	2.620	2.620	10,000	26,200	2.6200	1.751	1.751	1.797	1.737	1.737	15,080	1.7374	-2.94%
2019-10-22	0	2.720	2.670	2.760	2.700	2.730	14,000	37,900	2.7071	1.804	1.771	1.830	1.790	1.810	21,112	1.7951	-1.81%
2019-10-21	0	2.770	2.680	2.800	2.670	2.770	200,000	535,360	2.6768	1.837	1.777	1.857	1.771	1.837	301,606	1.7750	3.75%
2019-10-18	0	2.670	2.620	2.670	2.630	2.670	46,000	121,060	2.6317	1.771	1.737	1.771	1.744	1.771	69,369	1.7451	0.75%
2019-10-17	0	2.650	2.630	2.670	2.650	2.710	72,000	191,100	2.6542	1.757	1.744	1.771	1.757	1.797	108,578	1.7600	-1.49%
2019-10-16	0	2.690	2.670	2.690	2.710	2.710	2,000	5,420	2.7100	1.784	1.771	1.784	1.797	1.797	3,016	1.7970	-0.37%
2019-10-15	0	2.700	2.660	2.700	2.670	2.720	30,000	80,960	2.6987	1.790	1.764	1.790	1.771	1.804	45,241	1.7895	-0.37%
2019-10-14	0	2.710	2.670	2.710	2.710	2.720	24,000	65,100	2.7125	1.797	1.771	1.797	1.797	1.804	36,193	1.7987	0.37%
2019-10-11	0	2.700	2.660	2.710	2.660	2.710	50,000	133,820	2.6764	1.790	1.764	1.797	1.764	1.797	75,402	1.7748	0.00%
2019-10-10	0	2.700	2.680	2.700	2.710	2.710	14,000	37,940	2.7100	1.790	1.777	1.790	1.797	1.797	21,112	1.7970	0.00%
2019-10-09	0	2.700	2.680	2.700	2.710	2.710	16,000	43,360	2.7100	1.790	1.777	1.790	1.797	1.797	24,129	1.7970	-0.37%
2019-10-08	0	2.710	2.700	2.730	2.710	2.710	118,000	319,780	2.7100	1.797	1.790	1.810	1.797	1.797	177,948	1.7970	0.00%
2019-10-04	0	2.710	2.710	2.730	2.710	2.750	70,000	190,300	2.7186	1.797	1.797	1.810	1.797	1.824	105,562	1.8027	-1.45%
2019-10-03	0	2.750	2.740	2.800	2.750	2.770	64,000	176,400	2.7563	1.824	1.817	1.857	1.824	1.837	96,514	1.8277	-0.36%
2019-10-02	0	2.760	2.760	2.800	-	-	0	0	-	1.830	1.830	1.857	-	-	0	-	0.36%
2019-09-30	0	2.750	2.750	2.770	2.750	2.750	54,000	148,500	2.7500	1.824	1.824	1.837	1.824	1.824	81,434	1.8236	-1.43%
2019-09-27	0	2.790	2.760	2.800	2.790	2.790	26,000	72,540	2.7900	1.850	1.830	1.857	1.850	1.850	39,209	1.8501	-0.71%
2019-09-26	0	2.810	2.800	2.810	2.810	2.810	10,000	28,100	2.8100	1.863	1.857	1.863	1.863	1.863	15,080	1.8634	0.00%
2019-09-25	0	2.810	2.800	2.830	2.800	2.810	16,000	44,860	2.8038	1.863	1.857	1.877	1.857	1.863	24,129	1.8592	-0.35%
2019-09-24	0	2.820	2.800	2.830	2.820	2.820	28,000	78,800	2.8143	1.870	1.857	1.877	1.870	1.870	42,225	1.8662	-0.35%
2019-09-23	0	2.830	2.810	2.830	-	-	0	0	-	1.877	1.863	1.877	-	-	0	-	-0.35%
2019-09-20	0	2.840	2.810	2.850	2.840	2.850	4,000	11,380	2.8450	1.883	1.863	1.890	1.883	1.890	6,032	1.8866	-0.70%
2019-09-19	0	2.860	2.820	2.860	2.860	2.870	14,000	40,140	2.8671	1.897	1.870	1.897	1.897	1.903	21,112	1.9012	0.35%
2019-09-18	0	2.850	2.820	2.850	2.850	2.850	10,000	28,500	2.8500	1.890	1.870	1.890	1.890	1.890	15,080	1.8899	0.00%
2019-09-17	0	2.850	2.810	2.850	2.820	2.870	14,000	39,660	2.8329	1.890	1.863	1.890	1.870	1.903	21,112	1.8785	0.00%
2019-09-16	0	2.850	2.820	2.860	-	-	0	0	-	1.890	1.870	1.897	-	-	0	-	0.00%
2019-09-13	0	2.850	2.830	2.880	2.850	2.860	90,000	256,700	2.8522	1.890	1.877	1.910	1.890	1.897	135,723	1.8914	-0.70%
2019-09-12	0	2.870	2.820	2.870	2.820	2.870	68,060	193,225	2.8390	1.903	1.870	1.903	1.870	1.903	102,637	1.8826	0.70%
2019-09-11	0	2.850	2.850	2.880	2.850	2.890	84,000	239,960	2.8567	1.890	1.890	1.910	1.890	1.916	126,675	1.8943	-2.40%
2019-09-10	0	2.920	2.870	2.920	2.920	2.920	50,000	145,580	2.9116	1.936	1.903	1.936	1.936	1.936	75,402	1.9307	0.00%
2019-09-09	0	2.920	2.880	2.920	2.900	2.990	32,000	94,040	2.9388	1.936	1.910	1.936	1.923	1.983	48,257	1.9487	2.46%
2019-09-06	0	2.850	2.850	2.910	2.850	2.970	14,000	40,940	2.9243	1.890	1.890	1.930	1.890	1.969	21,112	1.9391	-1.38%
2019-09-05	0	2.890	2.890	2.940	2.890	2.970	162,000	471,840	2.9126	1.916	1.916	1.950	1.916	1.969	244,301	1.9314	-1.03%
2019-09-04	0	2.920	2.920	2.930	2.870	2.930	128,000	373,660	2.9192	1.936	1.936	1.943	1.903	1.943	193,028	1.9358	0.00%
2019-09-03	0	2.920	2.810	2.920	2.780	2.930	118,000	339,460	2.8768	1.936	1.863	1.936	1.843	1.943	177,948	1.9076	2.82%
2019-09-02	0	2.840	2.840	2.870	2.840	2.950	74,000	212,740	2.8749	1.883	1.883	1.903	1.883	1.956	111,594	1.9064	-1.39%
2019-08-30	0	2.880	2.820	2.880	2.880	2.910	46,000	133,140	2.8943	1.910	1.870	1.910	1.910	1.930	69,369	1.9193	-1.03%
2019-08-29	0	2.910	2.870	2.920	2.720	2.940	370,000	1,027,400	2.7768	1.930	1.903	1.936	1.804	1.950	557,972	1.8413	7.38%
2019-08-28	0	2.710	2.700	2.730	2.710	2.720	50,000	135,520	2.7104	1.797	1.790	1.810	1.797	1.804	75,402	1.7973	0.00%
2019-08-27	0	2.710	2.710	2.720	2.710	2.750	164,000	444,720	2.7117	1.797	1.797	1.804	1.797	1.824	247,317	1.7982	-1.45%
2019-08-26	0	2.750	2.720	2.750	2.720	2.860	156,000	427,260	2.7388	1.824	1.804	1.824	1.804	1.897	235,253	1.8162	-2.83%
2019-08-23	0	2.870	2.870	2.890	2.750	2.940	638,000	1,816,920	2.8478	1.877	1.877	1.890	1.798	1.922	975,723	1.8621	5.13%
2019-08-22	0	2.730	2.730	2.750	2.730	3.100	1,921,600	5,601,472	2.9150	1.785	1.785	1.798	1.785	2.027	2,938,793	1.9060	0.74%
2019-08-21	0	2.710	2.710	2.790	2.710	2.830	65,000	176,790	2.7198	1.772	1.772	1.824	1.772	1.850	99,408	1.7784	0.00%
2019-08-20	0	2.710	2.710	2.730	2.710	2.750	86,000	235,280	2.7358	1.772	1.772	1.785	1.772	1.798	131,524	1.7889	0.00%
2019-08-19	0	2.710	2.710	2.730	2.710	2.920	106,000	294,360	2.7770	1.772	1.772	1.785	1.772	1.909	162,111	1.8158	-2.52%
2019-08-16	0	2.780	2.710	2.780	2.730	2.780	18,000	49,340	2.7411	1.818	1.772	1.818	1.785	1.818	27,528	1.7923	3.35%
2019-08-15	0	2.690	2.660	2.690	2.670	2.700	366,000	980,340	2.6785	1.759	1.739	1.759	1.746	1.765	559,741	1.7514	1.13%
2019-08-14	0	2.660	2.660	2.680	2.660	2.730	64,000	171,340	2.6772	1.739	1.739	1.752	1.739	1.785	97,878	1.7505	-0.75%
2019-08-13	0	2.680	2.660	2.680	2.680	2.740	348,000	942,500	2.7083	1.752	1.739	1.752	1.752	1.792	532,213	1.7709	-2.19%
2019-08-12	0	2.740	2.710	2.740	2.710	2.750	220,000	599,220	2.7237	1.792	1.772	1.792	1.772	1.798	336,456	1.7810	0.37%
2019-08-09	0	2.730	2.680	2.730	2.680	2.730	326,770	884,563	2.7070	1.785	1.752	1.785	1.752	1.785	499,745	1.7700	1.11%
2019-08-08	0	2.700	2.690	2.710	2.670	2.710	180,000	485,920	2.6996	1.765	1.759	1.772	1.746	1.772	275,282	1.7652	0.00%
2019-08-07	0	2.700	2.660	2.700	2.660	2.730	390,000	1,056,840	2.7098	1.765	1.739	1.765	1.739	1.785	596,445	1.7719	-1.46%
2019-08-06	0	2.740	2.700	2.740	2.580	2.760	1,547,000	4,185,460	2.7055	1.792	1.765	1.792	1.687	1.805	2,365,900	1.7691	0.00%
2019-08-05	0	2.740	2.730	2.740	2.730	2.950	284,000	796,700	2.8053	1.792	1.785	1.792	1.785	1.929	434,334	1.8343	-1.44%
2019-08-02	0	2.780	2.750	2.780	2.740	2.820	394,000	1,097,820	2.7863	1.818	1.798	1.818	1.792	1.844	602,563	1.8219	4.51%
2019-08-01	0	2.660	2.630	2.760	2.620	2.660	220,000	579,000	2.6318	1.739	1.720	1.805	1.713	1.739	336,456	1.7209	1.14%
2019-07-31	0	2.630	2.580	2.650	2.630	2.630	22,000	57,860	2.6300	1.720	1.687	1.733	1.720	1.720	33,646	1.7197	1.94%
2019-07-30	0	2.580	2.560	2.590	2.580	2.610	28,000	72,740	2.5979	1.687	1.674	1.694	1.687	1.707	42,822	1.6987	-1.90%
2019-07-29	0	2.630	2.590	2.700	-	-	0	0	-	1.720	1.694	1.765	-	-	0	-	0.00%
2019-07-26	0	2.630	2.600	2.700	-	-	0	0	-	1.720	1.700	1.765	-	-	0	-	0.00%
2019-07-25	0	2.630	2.560	2.630	-	-	0	0	-	1.720	1.674	1.720	-	-	0	-	-0.75%
2019-07-24	0	2.650	2.560	2.650	2.590	2.650	66,000	174,540	2.6445	1.733	1.674	1.733	1.694	1.733	100,937	1.7292	-1.12%
2019-07-23	0	2.680	2.630	2.680	-	-	0	0	-	1.752	1.720	1.752	-	-	0	-	0.00%
2019-07-22	0	2.680	2.520	2.680	-	-	0	0	-	1.752	1.648	1.752	-	-	0	-	-0.74%
2019-07-19	0	2.700	2.520	2.780	-	-	0	0	-	1.765	1.648	1.818	-	-	0	-	0.00%
2019-07-18	0	2.700	2.560	2.780	2.690	2.700	26,000	70,020	2.6931	1.765	1.674	1.818	1.759	1.765	39,763	1.7609	0.00%
2019-07-17	0	2.700	2.700	2.800	2.700	2.700	2,000	5,400	2.7000	1.765	1.765	1.831	1.765	1.765	3,059	1.7655	0.00%
2019-07-16	0	2.700	2.700	2.800	-	-	0	0	-	1.765	1.765	1.831	-	-	0	-	0.00%
2019-07-15	0	2.700	2.670	2.780	2.700	2.700	10,000	27,000	2.7000	1.765	1.746	1.818	1.765	1.765	15,293	1.7655	-2.53%
2019-07-12	0	2.770	2.670	2.800	-	-	0	0	-	1.811	1.746	1.831	-	-	0	-	0.00%
2019-07-11	0	2.770	2.660	2.770	-	-	0	0	-	1.811	1.739	1.811	-	-	0	-	0.00%
2019-07-10	0	2.770	2.700	2.770	-	-	0	0	-	1.811	1.765	1.811	-	-	0	-	0.00%
2019-07-09	0	2.770	2.670	2.770	-	-	0	0	-	1.811	1.746	1.811	-	-	0	-	-0.36%
2019-07-08	0	2.780	2.680	2.780	2.680	2.790	10,000	27,020	2.7020	1.818	1.752	1.818	1.752	1.824	15,293	1.7668	2.96%
2019-07-05	0	2.700	2.670	2.780	-	-	0	0	-	1.765	1.746	1.818	-	-	0	-	0.00%
2019-07-04	0	2.700	2.670	2.800	-	-	0	0	-	1.765	1.746	1.831	-	-	0	-	0.00%
2019-07-03	0	2.700	2.700	2.800	2.700	2.700	12,000	32,400	2.7000	1.765	1.765	1.831	1.765	1.765	18,352	1.7655	-1.10%
2019-07-02	0	2.730	2.700	2.760	2.730	2.730	2,000	5,460	2.7300	1.785	1.765	1.805	1.785	1.785	3,059	1.7851	-1.80%
2019-06-28	0	2.780	2.650	2.790	2.670	2.780	12,000	32,260	2.6883	1.818	1.733	1.824	1.746	1.818	18,352	1.7578	4.12%
2019-06-27	0	2.670	2.650	2.790	2.670	2.710	40,000	107,900	2.6975	1.746	1.733	1.824	1.746	1.772	61,174	1.7638	-1.48%
2019-06-26	0	2.710	2.640	2.710	2.720	2.720	50,000	136,000	2.7200	1.772	1.726	1.772	1.779	1.779	76,467	1.7785	-0.37%
2019-06-25	0	2.720	2.710	2.800	-	-	0	0	-	1.779	1.772	1.831	-	-	0	-	0.00%
2019-06-24	0	2.720	2.720	2.800	2.720	2.720	16,000	43,520	2.7200	1.779	1.779	1.831	1.779	1.779	24,470	1.7785	0.37%
2019-06-21	0	2.710	2.650	2.800	2.710	2.780	10,000	27,360	2.7360	1.772	1.733	1.831	1.772	1.818	15,293	1.7890	-3.21%
2019-06-20	0	2.800	2.720	2.800	2.640	2.800	23,099	63,154	2.7341	1.831	1.779	1.831	1.726	1.831	35,326	1.7877	0.00%
2019-06-19	0	2.800	2.700	2.800	2.800	2.800	15,000	41,860	2.7907	1.831	1.765	1.831	1.831	1.831	22,940	1.8247	1.08%
2019-06-18	0	2.770	2.700	2.800	2.770	2.770	22,000	60,940	2.7700	1.811	1.765	1.831	1.811	1.811	33,646	1.8112	-1.07%
2019-06-17	0	2.800	2.720	2.820	2.800	2.820	8,000	22,480	2.8100	1.831	1.779	1.844	1.831	1.844	12,235	1.8374	-0.36%
2019-06-14	0	2.810	2.650	2.810	-	-	0	0	-	1.837	1.733	1.837	-	-	0	-	0.00%
2019-06-13	0	2.810	2.650	2.810	2.650	2.810	6,000	16,500	2.7500	1.837	1.733	1.837	1.733	1.837	9,176	1.7982	3.69%
2019-06-12	0	2.710	2.700	2.790	2.710	2.740	44,000	120,080	2.7291	1.772	1.765	1.824	1.772	1.792	67,291	1.7845	-2.17%
2019-06-11	0	2.770	2.710	2.780	2.690	2.790	76,000	208,760	2.7468	1.811	1.772	1.818	1.759	1.824	116,230	1.7961	5.32%
2019-06-10	0	2.630	2.630	3.000	2.630	2.630	2,000	5,260	2.6300	1.720	1.720	1.962	1.720	1.720	3,059	1.7197	0.00%
2019-06-06	0	2.630	2.630	2.700	2.610	2.630	34,000	88,860	2.6135	1.720	1.720	1.765	1.707	1.720	51,998	1.7089	0.77%
2019-06-05	0	2.610	2.600	2.610	2.620	2.650	12,000	31,600	2.6333	1.707	1.700	1.707	1.713	1.733	18,352	1.7219	-0.38%
2019-06-04	0	2.620	2.600	2.620	2.600	2.660	98,000	256,680	2.6192	1.713	1.700	1.713	1.700	1.739	149,876	1.7126	-0.76%
2019-06-03	0	2.640	2.630	2.680	2.640	2.640	180,000	475,200	2.6400	1.726	1.720	1.752	1.726	1.726	275,282	1.7262	-0.75%
2019-05-31	0	2.660	2.650	2.770	2.660	2.670	16,000	42,620	2.6638	1.739	1.733	1.811	1.739	1.746	24,470	1.7418	-1.12%
2019-05-30	0	2.690	2.640	2.760	-	-	0	0	-	1.759	1.726	1.805	-	-	0	-	0.00%
2019-05-29	0	2.690	2.640	2.780	-	-	0	0	-	1.759	1.726	1.818	-	-	0	-	0.00%
2019-05-28	0	2.690	2.640	2.700	2.660	2.700	30,000	80,340	2.6780	1.759	1.726	1.765	1.739	1.765	45,880	1.7511	0.37%
2019-05-27	0	2.680	2.600	2.780	-	-	0	0	-	1.752	1.700	1.818	-	-	0	-	0.00%
2019-05-24	0	2.680	2.610	2.770	2.620	2.680	32,000	85,400	2.6688	1.752	1.707	1.811	1.713	1.752	48,939	1.7450	1.52%
2019-05-23	0	2.640	2.640	2.760	2.580	2.780	48,000	128,040	2.6675	1.726	1.726	1.805	1.687	1.818	73,409	1.7442	-4.00%
2019-05-22	0	2.750	2.600	2.780	2.750	2.750	28,000	77,000	2.7500	1.798	1.700	1.818	1.798	1.798	42,822	1.7982	-1.08%
2019-05-21	0	2.780	2.670	2.780	-	-	0	0	-	1.818	1.746	1.818	-	-	0	-	-0.71%
2019-05-20	0	2.800	2.620	2.940	-	-	0	0	-	1.831	1.713	1.922	-	-	0	-	0.00%
2019-05-17	0	2.800	2.640	2.800	-	-	0	0	-	1.831	1.726	1.831	-	-	0	-	0.00%
2019-05-16	0	2.800	2.630	2.800	2.700	2.800	44,000	121,200	2.7545	1.831	1.720	1.831	1.765	1.831	67,291	1.8011	4.87%
2019-05-15	0	2.670	2.670	2.750	2.670	2.670	10,000	26,700	2.6700	1.746	1.746	1.798	1.746	1.746	15,293	1.7458	-1.48%
2019-05-14	0	2.710	2.610	2.780	-	-	0	0	-	1.772	1.707	1.818	-	-	0	-	0.00%
2019-05-10	0	2.710	2.710	2.790	2.710	2.800	46,000	125,480	2.7278	1.772	1.772	1.824	1.772	1.831	70,350	1.7837	-1.45%
2019-05-09	0	2.750	2.750	2.780	2.750	2.800	26,000	71,600	2.7538	1.798	1.798	1.818	1.798	1.831	39,763	1.8007	-3.51%
2019-05-08	0	2.850	2.800	2.850	2.800	2.900	30,000	84,780	2.8260	1.864	1.831	1.864	1.831	1.896	45,880	1.8478	0.00%
2019-05-07	0	2.850	2.800	2.850	2.790	2.850	48,000	136,560	2.8450	1.864	1.831	1.864	1.824	1.864	73,409	1.8603	1.79%
2019-05-06	0	2.800	2.760	2.800	2.800	2.820	14,000	39,440	2.8171	1.831	1.805	1.831	1.831	1.844	21,411	1.8421	-3.78%
2019-05-03	0	2.910	2.820	2.910	-	-	0	0	-	1.903	1.844	1.903	-	-	0	-	-0.34%
2019-05-02	0	2.920	2.840	2.940	2.820	2.920	10,000	28,600	2.8600	1.909	1.857	1.922	1.844	1.909	15,293	1.8701	-1.68%
2019-04-30	0	2.970	2.930	2.970	2.880	2.990	244,000	725,900	2.9750	1.942	1.916	1.942	1.883	1.955	373,161	1.9453	-0.67%
2019-04-29	0	2.990	2.930	2.990	2.880	3.000	90,000	265,560	2.9507	1.955	1.916	1.955	1.883	1.962	137,641	1.9294	4.18%
2019-04-26	0	2.870	2.870	2.900	2.850	2.970	100,000	290,800	2.9080	1.877	1.877	1.896	1.864	1.942	152,935	1.9015	-3.37%
2019-04-25	0	2.970	2.950	2.970	2.840	3.010	246,000	719,660	2.9254	1.942	1.929	1.942	1.857	1.968	376,219	1.9129	5.32%
2019-04-24	0	2.820	2.810	2.840	2.820	2.820	12,000	33,840	2.8200	1.844	1.837	1.857	1.844	1.844	18,352	1.8439	-0.70%
2019-04-23	0	2.840	2.820	2.840	2.830	2.840	58,000	164,160	2.8303	1.857	1.844	1.857	1.850	1.857	88,702	1.8507	0.35%
2019-04-18	0	2.830	2.830	2.850	2.830	2.830	6,000	16,980	2.8300	1.850	1.850	1.864	1.850	1.850	9,176	1.8505	0.35%
2019-04-17	0	2.820	2.820	2.890	-	-	0	0	-	1.844	1.844	1.890	-	-	0	-	0.00%
2019-04-16	0	2.820	2.800	2.880	-	-	0	0	-	1.844	1.831	1.883	-	-	0	-	0.00%
2019-04-15	0	2.820	2.760	2.890	-	-	0	0	-	1.844	1.805	1.890	-	-	0	-	0.00%
2019-04-12	0	2.820	2.820	2.880	2.820	2.890	8,000	22,840	2.8550	1.844	1.844	1.883	1.844	1.890	12,235	1.8668	0.00%
2019-04-11	0	2.820	2.800	2.890	2.820	2.850	20,000	56,460	2.8230	1.844	1.831	1.890	1.844	1.864	30,587	1.8459	-1.05%
2019-04-10	0	2.850	2.850	2.890	-	-	0	0	-	1.864	1.864	1.890	-	-	0	-	0.71%
2019-04-09	0	2.830	2.820	2.830	2.800	2.870	178,000	502,280	2.8218	1.850	1.844	1.850	1.831	1.877	272,224	1.8451	0.00%
2019-04-08	0	2.830	2.800	2.830	2.830	2.860	106,000	300,040	2.8306	1.850	1.831	1.850	1.850	1.870	162,111	1.8508	0.35%
2019-04-04	0	2.820	2.800	2.820	-	-	0	0	-	1.844	1.831	1.844	-	-	0	-	0.00%
2019-04-03	0	2.820	2.820	2.890	2.820	2.890	116,000	328,200	2.8293	1.844	1.844	1.890	1.844	1.890	177,404	1.8500	-1.74%
2019-04-02	0	2.870	2.820	2.880	2.820	2.870	16,000	45,220	2.8263	1.877	1.844	1.883	1.844	1.877	24,470	1.8480	1.77%
2019-04-01	0	2.820	2.810	2.890	2.800	2.820	164,000	460,760	2.8095	1.844	1.837	1.890	1.831	1.844	250,813	1.8371	-0.70%
2019-03-29	0	2.840	2.840	2.850	2.840	2.890	74,000	211,400	2.8568	1.857	1.857	1.864	1.857	1.890	113,172	1.8680	-1.39%
2019-03-28	0	2.880	2.850	2.880	2.830	2.880	54,000	153,820	2.8485	1.883	1.864	1.883	1.850	1.883	82,585	1.8626	0.00%
2019-03-27	0	2.880	2.820	2.880	2.810	2.890	14,000	39,700	2.8357	1.883	1.844	1.883	1.837	1.890	21,411	1.8542	2.49%
2019-03-26	0	2.810	2.810	2.900	2.790	2.900	50,000	142,280	2.8456	1.837	1.837	1.896	1.824	1.896	76,467	1.8607	-1.40%
2019-03-25	0	2.850	2.790	2.860	2.830	2.850	40,000	113,600	2.8400	1.864	1.824	1.870	1.850	1.864	61,174	1.8570	-0.35%
2019-03-22	0	2.860	2.830	2.870	2.840	2.890	18,000	51,560	2.8644	1.870	1.850	1.877	1.857	1.890	27,528	1.8730	-0.35%
2019-03-21	0	2.870	2.840	2.870	2.830	2.880	24,000	68,120	2.8383	1.877	1.857	1.877	1.850	1.883	36,704	1.8559	1.06%
2019-03-20	0	2.840	2.840	2.900	2.790	2.840	46,000	129,440	2.8139	1.857	1.857	1.896	1.824	1.857	70,350	1.8399	-1.39%
2019-03-19	0	2.880	2.820	2.880	-	-	0	0	-	1.883	1.844	1.883	-	-	0	-	-0.35%
2019-03-18	0	2.890	2.800	2.900	-	-	0	0	-	1.890	1.831	1.896	-	-	0	-	0.00%
2019-03-15	0	2.890	2.820	2.890	2.800	2.890	72,000	206,520	2.8683	1.890	1.844	1.890	1.831	1.890	110,113	1.8755	3.96%
2019-03-14	0	2.780	2.750	2.800	2.750	2.800	44,000	122,960	2.7945	1.818	1.798	1.831	1.798	1.831	67,291	1.8273	-0.71%
2019-03-13	0	2.800	2.760	2.800	2.770	2.800	26,000	72,200	2.7769	1.831	1.805	1.831	1.811	1.831	39,763	1.8158	1.08%
2019-03-12	0	2.770	2.740	2.770	2.690	2.770	74,000	203,140	2.7451	1.811	1.792	1.811	1.759	1.811	113,172	1.7950	3.36%
2019-03-11	0	2.680	2.680	2.760	2.680	2.770	250,000	684,320	2.7373	1.752	1.752	1.805	1.752	1.811	382,337	1.7898	-3.25%
2019-03-08	0	2.770	2.740	2.770	2.740	2.770	20,000	54,860	2.7430	1.811	1.792	1.811	1.792	1.811	30,587	1.7936	0.00%
2019-03-07	0	2.770	2.740	2.780	2.730	2.780	22,000	60,840	2.7655	1.811	1.792	1.818	1.785	1.818	33,646	1.8083	1.09%
2019-03-06	0	2.740	2.740	2.780	2.740	2.780	74,000	203,380	2.7484	1.792	1.792	1.818	1.792	1.818	113,172	1.7971	-0.72%
2019-03-05	0	2.760	2.750	2.760	2.760	2.760	44,000	121,440	2.7600	1.805	1.798	1.805	1.805	1.805	67,291	1.8047	-1.08%
2019-03-04	0	2.790	2.740	2.790	2.730	2.830	190,000	525,600	2.7663	1.824	1.792	1.824	1.785	1.850	290,576	1.8088	1.09%
2019-03-01	0	2.760	2.760	2.810	2.760	2.840	132,000	366,900	2.7795	1.805	1.805	1.837	1.805	1.857	201,874	1.8175	-2.82%
2019-02-28	0	2.840	2.760	2.840	2.760	2.840	42,000	116,300	2.7690	1.857	1.805	1.857	1.805	1.857	64,233	1.8106	2.16%
2019-02-27	0	2.780	2.770	2.780	2.770	2.820	72,000	200,420	2.7836	1.818	1.811	1.818	1.811	1.844	110,113	1.8201	-1.07%
2019-02-26	0	2.810	2.770	2.840	2.810	2.850	238,000	672,840	2.8271	1.837	1.811	1.857	1.837	1.864	363,985	1.8485	1.81%
2019-02-25	0	2.760	2.760	2.780	2.750	2.850	196,000	547,780	2.7948	1.805	1.805	1.818	1.798	1.864	299,752	1.8274	-3.50%
2019-02-22	0	2.860	2.830	2.870	-	-	0	0	-	1.870	1.850	1.877	-	-	0	-	0.00%
2019-02-21	0	2.860	2.820	2.860	2.810	2.860	32,000	90,220	2.8194	1.870	1.844	1.870	1.837	1.870	48,939	1.8435	0.35%
2019-02-20	0	2.850	2.840	2.850	2.810	2.890	72,000	203,300	2.8236	1.864	1.857	1.864	1.837	1.890	110,113	1.8463	0.35%
2019-02-19	0	2.840	2.830	2.840	2.810	2.990	44,000	127,240	2.8918	1.857	1.850	1.857	1.837	1.955	67,291	1.8909	1.07%
2019-02-18	0	2.810	2.820	2.980	2.810	2.880	118,000	335,140	2.8402	1.837	1.844	1.949	1.837	1.883	180,463	1.8571	-4.10%
2019-02-15	0	2.930	2.830	2.950	2.820	2.950	28,000	79,440	2.8371	1.916	1.850	1.929	1.844	1.929	42,822	1.8551	-0.34%
2019-02-14	0	2.940	2.850	2.940	2.850	2.940	70,000	200,680	2.8669	1.922	1.864	1.922	1.864	1.922	107,054	1.8746	0.00%
2019-02-13	0	2.940	2.810	2.940	2.850	2.940	24,000	69,660	2.9025	1.922	1.837	1.922	1.864	1.922	36,704	1.8979	2.44%
2019-02-12	0	2.870	2.820	2.900	2.810	2.870	50,000	142,560	2.8512	1.877	1.844	1.896	1.837	1.877	76,467	1.8643	0.00%
2019-02-11	0	2.870	2.810	2.870	2.870	2.990	8,000	23,360	2.9200	1.877	1.837	1.877	1.877	1.955	12,235	1.9093	0.00%
2019-02-08	0	2.870	2.820	2.870	2.850	2.870	8,000	22,880	2.8600	1.877	1.844	1.877	1.864	1.877	12,235	1.8701	0.70%
2019-02-04	0	2.850	2.770	2.900	-	-	0	0	-	1.864	1.811	1.896	-	-	0	-	0.00%
2019-02-01	0	2.850	2.800	2.850	2.850	2.860	272,000	775,240	2.8501	1.864	1.831	1.864	1.864	1.870	415,982	1.8636	-0.70%
2019-01-31	0	2.870	2.850	2.880	2.850	2.880	108,000	307,940	2.8513	1.877	1.864	1.883	1.864	1.883	165,169	1.8644	0.70%
2019-01-30	0	2.850	2.850	2.880	2.850	2.890	348,000	992,060	2.8507	1.864	1.864	1.883	1.864	1.890	532,213	1.8640	-0.70%
2019-01-29	0	2.870	2.860	2.900	2.850	2.970	132,000	380,040	2.8791	1.877	1.870	1.896	1.864	1.942	201,874	1.8826	-1.03%
2019-01-28	0	2.900	2.860	2.900	2.900	2.970	120,000	349,260	2.9105	1.896	1.870	1.896	1.896	1.942	183,522	1.9031	0.00%
2019-01-25	0	2.900	2.880	2.900	2.860	2.980	62,000	178,660	2.8816	1.896	1.883	1.896	1.870	1.949	94,820	1.8842	3.20%
2019-01-24	0	2.810	2.800	2.840	2.750	3.000	166,770	478,097	2.8668	1.837	1.831	1.857	1.798	1.962	255,049	1.8745	2.55%
2019-01-23	0	2.740	2.710	2.740	2.630	2.740	1,194,000	3,217,120	2.6944	1.792	1.772	1.792	1.720	1.792	1,826,040	1.7618	4.18%
2019-01-22	0	2.630	2.600	2.630	2.620	2.650	54,000	141,600	2.6222	1.720	1.700	1.720	1.713	1.733	82,585	1.7146	1.15%
2019-01-21	0	2.600	2.590	2.620	2.580	2.600	58,000	150,640	2.5972	1.700	1.694	1.713	1.687	1.700	88,702	1.6983	0.00%
2019-01-18	0	2.600	2.600	2.620	2.600	2.640	88,000	229,880	2.6123	1.700	1.700	1.713	1.700	1.726	134,583	1.7081	1.17%
2019-01-17	0	2.570	2.560	2.600	2.570	2.570	70,000	179,900	2.5700	1.680	1.674	1.700	1.680	1.680	107,054	1.6805	0.39%
2019-01-16	0	2.560	2.490	2.570	2.520	2.590	8,000	20,460	2.5575	1.674	1.628	1.680	1.648	1.694	12,235	1.6723	1.59%
2019-01-15	0	2.520	2.480	2.530	2.480	2.540	301,400	759,372	2.5195	1.648	1.622	1.654	1.622	1.661	460,945	1.6474	0.00%
2019-01-14	0	2.520	2.500	2.520	2.510	2.520	404,000	1,017,500	2.5186	1.648	1.635	1.648	1.641	1.648	617,856	1.6468	-0.79%
2019-01-11	0	2.540	2.540	2.580	2.540	2.600	206,000	527,280	2.5596	1.661	1.661	1.687	1.661	1.700	315,045	1.6737	-2.31%
2019-01-10	0	2.600	2.560	2.630	2.590	2.650	106,000	278,020	2.6228	1.700	1.674	1.720	1.694	1.733	162,111	1.7150	0.00%
2019-01-09	0	2.600	2.570	2.600	2.550	2.620	184,000	476,820	2.5914	1.700	1.680	1.700	1.667	1.713	281,400	1.6945	-0.38%
2019-01-08	0	2.610	2.580	2.610	2.610	2.650	66,000	173,380	2.6270	1.707	1.687	1.707	1.707	1.733	100,937	1.7177	1.16%
2019-01-07	0	2.580	2.560	2.580	2.580	2.630	108,000	281,260	2.6043	1.687	1.674	1.687	1.687	1.720	165,169	1.7029	1.98%
2019-01-04	0	2.530	2.530	2.650	2.530	2.600	130,000	332,120	2.5548	1.654	1.654	1.733	1.654	1.700	198,815	1.6705	-1.17%
2019-01-03	0	2.560	2.550	2.560	2.550	2.580	242,000	618,000	2.5537	1.674	1.667	1.674	1.667	1.687	370,102	1.6698	0.00%
2019-01-02	0	2.560	2.560	2.580	2.550	2.580	56,000	143,180	2.5568	1.674	1.674	1.687	1.667	1.687	85,643	1.6718	0.79%
2018-12-31	0	2.540	2.530	2.550	2.520	2.550	62,000	157,500	2.5403	1.661	1.654	1.667	1.648	1.667	94,820	1.6611	0.00%
2018-12-28	0	2.540	2.530	2.540	2.540	2.560	124,000	315,560	2.5448	1.661	1.654	1.661	1.661	1.674	189,639	1.6640	-0.39%
2018-12-27	0	2.550	2.550	2.560	2.540	2.640	66,000	169,420	2.5670	1.667	1.667	1.674	1.661	1.726	100,937	1.6785	-1.54%
2018-12-24	0	2.590	2.540	2.590	2.600	2.600	6,000	15,600	2.6000	1.694	1.661	1.694	1.700	1.700	9,176	1.7001	2.78%
2018-12-21	0	2.520	2.520	2.530	2.520	2.600	302,000	774,960	2.5661	1.648	1.648	1.654	1.648	1.700	461,863	1.6779	-3.82%
2018-12-20	0	2.620	2.570	2.620	2.580	2.620	56,000	144,720	2.5843	1.713	1.680	1.713	1.687	1.713	85,643	1.6898	1.16%
2018-12-19	0	2.590	2.580	2.590	2.570	2.740	316,000	821,280	2.5990	1.694	1.687	1.694	1.680	1.792	483,274	1.6994	0.00%
2018-12-18	0	2.590	2.580	2.590	2.570	2.630	126,000	326,700	2.5929	1.694	1.687	1.694	1.680	1.720	192,698	1.6954	0.00%
2018-12-17	0	2.590	2.590	2.600	2.580	2.670	126,000	327,340	2.5979	1.694	1.694	1.700	1.687	1.746	192,698	1.6987	0.39%
2018-12-14	0	2.580	2.580	2.660	2.580	2.670	268,000	696,980	2.6007	1.687	1.687	1.739	1.687	1.746	409,865	1.7005	-1.90%
2018-12-13	0	2.630	2.630	2.670	2.610	2.680	342,000	907,600	2.6538	1.720	1.720	1.746	1.707	1.752	523,037	1.7353	0.00%
2018-12-12	0	2.660	2.670	2.700	2.630	2.700	112,000	301,440	2.6914	1.720	1.726	1.746	1.700	1.746	173,241	1.7400	-0.75%
2018-12-11	0	2.680	2.680	2.700	2.680	2.710	186,000	500,940	2.6932	1.733	1.733	1.746	1.733	1.752	287,703	1.7412	-1.83%
2018-12-10	0	2.730	2.710	2.750	2.710	2.810	512,000	1,402,300	2.7389	1.765	1.752	1.778	1.752	1.817	791,957	1.7707	-3.19%
2018-12-07	0	2.820	2.810	2.840	2.800	2.890	166,000	466,840	2.8123	1.823	1.817	1.836	1.810	1.868	256,767	1.8181	0.36%
2018-12-06	0	2.810	2.810	2.850	2.800	2.860	272,000	766,780	2.8190	1.817	1.817	1.843	1.810	1.849	420,727	1.8225	-2.09%
2018-12-05	0	2.870	2.840	2.890	2.750	2.900	248,000	703,380	2.8362	1.855	1.836	1.868	1.778	1.875	383,604	1.8336	1.77%
2018-12-04	0	2.820	2.820	2.840	2.800	2.900	714,000	2,004,080	2.8068	1.823	1.823	1.836	1.810	1.875	1,104,409	1.8146	-1.05%
2018-12-03	0	2.850	2.830	2.870	2.800	3.000	678,000	1,950,020	2.8761	1.843	1.830	1.855	1.810	1.939	1,048,725	1.8594	-1.72%
2018-11-30	0	2.900	2.900	2.910	2.880	3.000	622,000	1,822,220	2.9296	1.875	1.875	1.881	1.862	1.939	962,105	1.8940	0.69%
2018-11-29	0	2.880	2.900	2.920	2.350	3.500	5,188,000	15,821,980	3.0497	1.862	1.875	1.888	1.519	2.263	8,024,756	1.9716	28.57%
2018-11-28	0	2.240	2.210	2.250	-	-	0	0	-	1.448	1.429	1.455	-	-	0	-	0.00%
2018-11-27	0	2.240	2.220	2.260	-	-	0	0	-	1.448	1.435	1.461	-	-	0	-	0.00%
2018-11-26	0	2.240	2.210	2.260	2.240	2.270	34,000	76,220	2.2418	1.448	1.429	1.461	1.448	1.468	52,591	1.4493	-0.88%
2018-11-23	0	2.260	2.230	2.280	-	-	2,000	4,680	2.3400	1.461	1.442	1.474	-	-	3,094	1.5128	0.00%
2018-11-22	0	2.260	2.230	2.270	2.230	2.260	10,000	22,360	2.2360	1.461	1.442	1.468	1.442	1.461	15,468	1.4456	1.80%
2018-11-21	0	2.220	2.220	2.300	-	-	0	0	-	1.435	1.435	1.487	-	-	0	-	0.45%
2018-11-20	0	2.210	2.190	2.280	-	-	0	0	-	1.429	1.416	1.474	-	-	0	-	0.00%
2018-11-19	0	2.210	2.210	2.300	2.210	2.210	2,000	4,420	2.2100	1.429	1.429	1.487	1.429	1.429	3,094	1.4288	0.00%
2018-11-16	0	2.210	2.210	2.290	-	-	0	0	-	1.429	1.429	1.480	-	-	0	-	1.38%
2018-11-15	0	2.180	2.180	2.280	2.180	2.180	18,000	39,240	2.1800	1.409	1.409	1.474	1.409	1.409	27,842	1.4094	-0.91%
2018-11-14	0	2.200	2.200	2.300	2.200	2.200	34,000	74,800	2.2000	1.422	1.422	1.487	1.422	1.422	52,591	1.4223	0.92%
2018-11-13	0	2.180	2.180	2.300	2.180	2.180	40,000	87,200	2.1800	1.409	1.409	1.487	1.409	1.409	61,872	1.4094	-1.80%
2018-11-12	0	2.220	2.220	2.340	2.210	2.220	40,000	88,780	2.2195	1.435	1.435	1.513	1.429	1.435	61,872	1.4349	-0.89%
2018-11-09	0	2.240	2.230	2.300	2.240	2.240	20,000	44,800	2.2400	1.448	1.442	1.487	1.448	1.448	30,936	1.4482	0.00%
2018-11-08	0	2.240	2.240	2.300	-	-	0	0	-	1.448	1.448	1.487	-	-	0	-	0.00%
2018-11-07	0	2.240	2.240	2.300	2.230	2.240	74,000	165,160	2.2319	1.448	1.448	1.487	1.442	1.448	114,463	1.4429	-1.75%
2018-11-06	0	2.280	2.240	2.280	-	-	0	0	-	1.474	1.448	1.474	-	-	0	-	-0.44%
2018-11-05	0	2.290	2.220	2.300	2.290	2.290	2,000	4,580	2.2900	1.480	1.435	1.487	1.480	1.480	3,094	1.4805	0.00%
2018-11-02	0	2.290	2.290	2.300	2.280	2.280	4,000	9,120	2.2800	1.480	1.480	1.487	1.474	1.474	6,187	1.4740	2.23%
2018-11-01	0	2.240	2.230	2.300	2.240	2.240	4,000	8,960	2.2400	1.448	1.442	1.487	1.448	1.448	6,187	1.4482	-2.18%
2018-10-31	0	2.290	2.280	2.290	2.290	2.320	314,000	722,340	2.3004	1.480	1.474	1.480	1.480	1.500	485,693	1.4872	3.62%
2018-10-30	0	2.210	2.210	2.340	-	-	0	0	-	1.429	1.429	1.513	-	-	0	-	0.00%
2018-10-29	0	2.210	2.200	2.260	2.200	2.210	28,000	61,740	2.2050	1.429	1.422	1.461	1.422	1.429	43,310	1.4255	0.45%
2018-10-26	0	2.200	2.200	2.300	2.170	2.210	40,000	87,520	2.1880	1.422	1.422	1.487	1.403	1.429	61,872	1.4145	0.00%
2018-10-25	0	2.200	2.180	2.300	2.200	2.200	48,000	105,600	2.2000	1.422	1.409	1.487	1.422	1.422	74,246	1.4223	0.00%
2018-10-24	0	2.200	2.160	2.300	2.200	2.200	6,000	13,200	2.2000	1.422	1.396	1.487	1.422	1.422	9,281	1.4223	0.00%
2018-10-23	0	2.200	2.200	2.280	2.180	2.190	70,000	152,800	2.1829	1.422	1.422	1.474	1.409	1.416	108,275	1.4112	-0.45%
2018-10-22	0	2.210	2.210	2.290	2.210	2.300	78,000	177,240	2.2723	1.429	1.429	1.480	1.429	1.487	120,650	1.4690	-1.78%
2018-10-19	0	2.250	2.250	2.270	2.240	2.250	134,200	301,814	2.2490	1.455	1.455	1.468	1.448	1.455	207,579	1.4540	2.27%
2018-10-18	0	2.200	2.190	2.250	2.200	2.220	86,000	190,000	2.2093	1.422	1.416	1.455	1.422	1.435	133,024	1.4283	-1.35%
2018-10-16	0	2.230	2.200	2.250	2.200	2.230	120,000	264,900	2.2075	1.442	1.422	1.455	1.422	1.442	185,615	1.4271	0.45%
2018-10-15	0	2.220	2.210	2.260	2.200	2.220	196,000	432,680	2.2076	1.435	1.429	1.461	1.422	1.435	303,171	1.4272	-1.33%
2018-10-12	0	2.250	2.210	2.280	2.180	2.250	312,000	690,080	2.2118	1.455	1.429	1.474	1.409	1.455	482,599	1.4299	2.27%
2018-10-11	0	2.200	2.200	2.240	2.190	2.240	338,000	743,900	2.2009	1.422	1.422	1.448	1.416	1.448	522,816	1.4229	-1.79%
2018-10-10	0	2.240	2.180	2.330	-	-	0	0	-	1.448	1.409	1.506	-	-	0	-	0.00%
2018-10-09	0	2.240	2.160	2.340	-	-	0	0	-	1.448	1.396	1.513	-	-	0	-	0.00%
2018-10-08	0	2.240	2.180	2.320	-	-	0	0	-	1.448	1.409	1.500	-	-	0	-	0.00%
2018-10-05	0	2.240	2.240	2.290	2.240	2.260	460,000	1,034,920	2.2498	1.448	1.448	1.480	1.448	1.461	711,524	1.4545	-2.61%
2018-10-04	0	2.300	2.260	2.300	2.270	2.300	118,000	269,600	2.2847	1.487	1.461	1.487	1.468	1.487	182,521	1.4771	-0.43%
2018-10-03	0	2.310	2.270	2.310	2.270	2.310	64,000	147,200	2.3000	1.493	1.468	1.493	1.468	1.493	98,995	1.4869	1.76%
2018-10-02	0	2.270	2.260	2.320	2.260	2.270	38,000	86,060	2.2647	1.468	1.461	1.500	1.461	1.468	58,778	1.4642	-1.30%
2018-09-28	0	2.300	2.290	2.320	2.300	2.300	110,000	253,000	2.3000	1.487	1.480	1.500	1.487	1.487	170,147	1.4869	0.00%
2018-09-27	0	2.300	2.280	2.320	2.280	2.300	18,000	41,160	2.2867	1.487	1.474	1.500	1.474	1.487	27,842	1.4783	1.77%
2018-09-26	0	2.260	2.260	2.320	2.260	2.260	44,000	99,440	2.2600	1.461	1.461	1.500	1.461	1.461	68,059	1.4611	-1.31%
2018-09-24	0	2.290	2.220	2.330	-	-	0	0	-	1.480	1.435	1.506	-	-	0	-	0.00%
2018-09-21	0	2.290	2.260	2.290	2.290	2.290	34,000	77,860	2.2900	1.480	1.461	1.480	1.480	1.480	52,591	1.4805	2.69%
2018-09-20	0	2.230	2.220	2.400	-	-	0	0	-	1.442	1.435	1.552	-	-	0	-	0.00%
2018-09-19	0	2.230	2.230	2.290	2.230	2.240	56,000	125,380	2.2389	1.442	1.442	1.480	1.442	1.448	86,620	1.4475	0.00%
2018-09-18	0	2.230	2.210	2.280	2.230	2.280	54,000	120,620	2.2337	1.442	1.429	1.474	1.442	1.474	83,527	1.4441	-0.45%
2018-09-17	0	2.240	2.220	2.280	-	-	0	0	-	1.448	1.435	1.474	-	-	0	-	0.00%
2018-09-14	0	2.240	2.240	2.280	2.210	2.270	220,000	491,100	2.2323	1.448	1.448	1.474	1.429	1.468	340,294	1.4432	-2.18%
2018-09-13	0	2.290	2.220	2.290	2.220	2.350	134,000	299,580	2.2357	1.480	1.435	1.480	1.435	1.519	207,270	1.4454	2.23%
2018-09-12	0	2.240	2.240	2.290	2.240	2.250	82,000	183,980	2.2437	1.448	1.448	1.480	1.448	1.455	126,837	1.4505	-0.44%
2018-09-11	0	2.250	2.250	2.260	2.250	2.260	184,000	414,960	2.2552	1.455	1.455	1.461	1.455	1.461	284,610	1.4580	-1.32%
2018-09-10	0	2.280	2.280	2.290	2.270	2.290	232,000	529,280	2.2814	1.474	1.474	1.480	1.468	1.480	358,856	1.4749	-0.87%
2018-09-07	0	2.300	2.280	2.310	2.300	2.300	66,000	151,800	2.3000	1.487	1.474	1.493	1.487	1.487	102,088	1.4869	0.00%
2018-09-06	0	2.300	2.270	2.300	2.260	2.300	50,000	114,100	2.2820	1.487	1.468	1.487	1.461	1.487	77,340	1.4753	0.00%
2018-09-05	0	2.300	2.270	2.310	2.280	2.300	662,000	1,522,520	2.2999	1.487	1.468	1.493	1.474	1.487	1,023,976	1.4869	-0.43%
2018-09-04	0	2.310	2.280	2.350	2.280	2.310	1,684,000	3,870,440	2.2984	1.493	1.474	1.519	1.474	1.493	2,604,797	1.4859	1.32%
2018-09-03	0	2.280	2.280	2.290	2.270	2.320	522,000	1,191,360	2.2823	1.474	1.474	1.480	1.468	1.500	807,425	1.4755	-0.87%
2018-08-31	0	2.300	2.270	2.310	2.250	2.300	198,000	451,860	2.2821	1.487	1.468	1.493	1.455	1.487	306,265	1.4754	0.44%
2018-08-30	0	2.290	2.280	2.290	2.270	2.320	796,000	1,828,880	2.2976	1.480	1.474	1.480	1.468	1.500	1,231,246	1.4854	0.88%
2018-08-29	0	2.270	2.270	2.310	2.270	2.300	182,000	415,560	2.2833	1.468	1.468	1.493	1.468	1.487	281,516	1.4761	-0.87%
2018-08-28	0	2.290	2.280	2.300	2.270	2.300	362,000	829,900	2.2925	1.480	1.474	1.487	1.468	1.487	559,939	1.4821	0.88%
2018-08-27	0	2.270	2.260	2.270	2.220	2.300	880,000	1,993,440	2.2653	1.468	1.461	1.468	1.435	1.487	1,361,177	1.4645	-2.16%
2018-08-24	0	2.320	2.280	2.320	2.150	2.350	1,419,000	3,224,610	2.2725	1.500	1.474	1.500	1.390	1.519	2,194,898	1.4691	10.48%
2018-08-23	0	2.150	2.140	2.150	2.060	2.210	4,444,000	9,525,940	2.1436	1.358	1.351	1.358	1.301	1.396	7,037,608	1.3536	12.57%
2018-08-22	0	1.910	1.850	1.920	1.910	1.920	40,000	76,500	1.9125	1.206	1.168	1.212	1.206	1.212	63,345	1.2077	-0.52%
2018-08-21	0	1.920	1.860	1.920	1.920	1.920	6,000	11,520	1.9200	1.212	1.175	1.212	1.212	1.212	9,502	1.2124	3.78%
2018-08-20	0	1.850	1.850	1.860	1.850	1.880	56,000	104,000	1.8571	1.168	1.168	1.175	1.168	1.187	88,683	1.1727	0.00%
2018-08-17	0	1.850	1.850	1.950	-	-	0	0	-	1.168	1.168	1.231	-	-	0	-	0.54%
2018-08-16	0	1.840	1.840	1.940	-	-	0	0	-	1.162	1.162	1.225	-	-	0	-	0.00%
2018-08-15	0	1.840	1.810	1.880	1.840	1.840	20,000	36,800	1.8400	1.162	1.143	1.187	1.162	1.162	31,672	1.1619	-2.13%
2018-08-14	0	1.880	1.860	1.890	1.880	1.880	78,000	146,040	1.8723	1.187	1.175	1.193	1.187	1.187	123,522	1.1823	0.53%
2018-08-13	0	1.870	1.860	1.870	1.870	1.870	96,000	179,520	1.8700	1.181	1.175	1.181	1.181	1.181	152,028	1.1808	0.00%
2018-08-10	0	1.870	1.860	1.880	1.870	1.880	884,000	1,661,460	1.8795	1.181	1.175	1.187	1.181	1.187	1,399,920	1.1868	0.00%
2018-08-09	0	1.870	1.870	1.960	1.870	1.870	2,000	3,740	1.8700	1.181	1.181	1.238	1.181	1.181	3,167	1.1808	0.00%
2018-08-08	0	1.870	1.870	1.890	1.870	1.970	978,000	1,841,300	1.8827	1.181	1.181	1.193	1.181	1.244	1,548,781	1.1889	-1.06%
2018-08-07	0	1.890	1.880	1.890	1.870	1.940	248,000	466,580	1.8814	1.193	1.187	1.193	1.181	1.225	392,738	1.1880	0.00%
2018-08-06	0	1.890	1.880	1.890	1.860	1.900	956,000	1,808,400	1.8916	1.193	1.187	1.193	1.175	1.200	1,513,941	1.1945	0.00%
2018-08-03	0	1.890	1.880	1.890	1.890	1.890	20,000	37,800	1.8900	1.193	1.187	1.193	1.193	1.193	31,672	1.1935	0.00%
2018-08-02	0	1.890	1.870	1.980	1.870	1.930	656,000	1,244,960	1.8978	1.193	1.181	1.250	1.181	1.219	1,038,855	1.1984	-2.58%
2018-08-01	0	1.940	1.940	1.950	1.930	2.000	284,000	555,240	1.9551	1.225	1.225	1.231	1.219	1.263	449,748	1.2346	-0.51%
2018-07-31	0	1.950	1.950	1.970	1.940	1.950	120,000	233,720	1.9477	1.231	1.231	1.244	1.225	1.231	190,034	1.2299	0.00%
2018-07-30	0	1.950	1.950	2.000	1.930	1.960	202,000	394,480	1.9529	1.231	1.231	1.263	1.219	1.238	319,891	1.2332	0.00%
2018-07-27	0	1.950	1.930	2.000	-	-	0	0	-	1.231	1.219	1.263	-	-	0	-	0.00%
2018-07-26	0	1.950	1.930	1.990	1.950	1.950	58,000	113,100	1.9500	1.231	1.219	1.257	1.231	1.231	91,850	1.2314	-2.50%
2018-07-25	0	2.000	1.950	2.000	-	-	0	0	-	1.263	1.231	1.263	-	-	0	-	0.00%
2018-07-24	0	2.000	1.940	2.000	1.940	2.020	60,000	120,160	2.0027	1.263	1.225	1.263	1.225	1.276	95,017	1.2646	3.09%
2018-07-23	0	1.940	1.930	1.960	-	-	0	0	-	1.225	1.219	1.238	-	-	0	-	0.00%
2018-07-20	0	1.940	1.940	1.950	1.940	1.950	42,000	81,780	1.9471	1.225	1.225	1.231	1.225	1.231	66,512	1.2296	0.00%
2018-07-19	0	1.940	1.940	2.000	1.930	1.950	78,000	151,800	1.9462	1.225	1.225	1.263	1.219	1.231	123,522	1.2289	-1.02%
2018-07-18	0	1.960	1.940	1.960	1.900	2.010	242,000	465,040	1.9217	1.238	1.225	1.238	1.200	1.269	383,236	1.2135	-2.00%
2018-07-17	0	2.000	1.950	2.000	2.000	2.000	142,000	284,000	2.0000	1.263	1.231	1.263	1.263	1.263	224,874	1.2629	0.00%
2018-07-16	0	2.000	1.950	2.000	2.000	2.010	180,000	360,500	2.0028	1.263	1.231	1.263	1.263	1.269	285,052	1.2647	-3.85%
2018-07-13	0	2.080	1.920	2.100	-	-	0	0	-	1.313	1.212	1.326	-	-	0	-	0.00%
2018-07-12	0	2.080	2.000	2.080	2.080	2.080	6,000	12,480	2.0800	1.313	1.263	1.313	1.313	1.313	9,502	1.3134	7.22%
2018-07-11	0	1.940	1.940	2.070	1.930	1.940	26,000	50,320	1.9354	1.225	1.225	1.307	1.219	1.225	41,174	1.2221	0.52%
2018-07-10	0	1.930	1.930	2.000	-	-	0	0	-	1.219	1.219	1.263	-	-	0	-	0.52%
2018-07-09	0	1.920	1.920	2.000	1.920	1.920	82,000	157,440	1.9200	1.212	1.212	1.263	1.212	1.212	129,857	1.2124	1.05%
2018-07-06	0	1.900	1.900	1.940	1.900	1.940	108,000	207,320	1.9196	1.200	1.200	1.225	1.200	1.225	171,031	1.2122	-2.06%
2018-07-05	0	1.940	1.940	2.000	1.930	1.960	64,000	125,260	1.9572	1.225	1.225	1.263	1.219	1.238	101,352	1.2359	-3.48%
2018-07-04	0	2.010	1.960	2.010	1.960	2.030	142,000	280,200	1.9732	1.269	1.238	1.269	1.238	1.282	224,874	1.2460	1.01%
2018-07-03	0	1.990	1.970	1.990	1.980	2.000	300,000	597,860	1.9929	1.257	1.244	1.257	1.250	1.263	475,086	1.2584	-0.50%
2018-06-29	0	2.000	1.990	2.000	1.980	2.080	840,000	1,684,140	2.0049	1.263	1.257	1.263	1.250	1.313	1,330,241	1.2660	-4.31%
2018-06-28	0	2.090	2.090	2.130	2.080	2.190	298,000	630,380	2.1154	1.320	1.320	1.345	1.313	1.383	471,919	1.3358	-7.11%
2018-06-27	0	2.250	2.200	2.250	2.250	2.260	52,000	117,080	2.2515	1.421	1.389	1.421	1.421	1.427	82,348	1.4218	-0.44%
2018-06-26	0	2.260	2.200	2.300	2.260	2.300	14,000	32,040	2.2886	1.427	1.389	1.452	1.427	1.452	22,171	1.4452	0.44%
2018-06-25	0	2.250	2.220	2.300	-	-	0	0	-	1.421	1.402	1.452	-	-	0	-	0.00%
2018-06-22	0	2.250	2.220	2.300	2.250	2.260	298,000	670,800	2.2510	1.421	1.402	1.452	1.421	1.427	471,919	1.4214	-2.17%
2018-06-21	0	2.300	2.260	2.310	2.260	2.310	36,000	82,000	2.2778	1.452	1.427	1.459	1.427	1.459	57,010	1.4383	1.77%
2018-06-20	0	2.260	2.260	2.300	2.250	2.260	160,000	361,100	2.2569	1.427	1.427	1.452	1.421	1.427	253,379	1.4251	0.00%
2018-06-19	0	2.260	2.260	2.300	2.250	2.300	54,000	122,940	2.2767	1.427	1.427	1.452	1.421	1.452	85,515	1.4376	-1.74%
2018-06-15	0	2.300	2.280	2.320	2.280	2.330	60,000	138,780	2.3130	1.452	1.440	1.465	1.440	1.471	95,017	1.4606	-0.86%
2018-06-14	0	2.320	2.290	2.320	2.300	2.350	100,000	232,680	2.3268	1.465	1.446	1.465	1.452	1.484	158,362	1.4693	0.87%
2018-06-13	0	2.300	2.290	2.300	2.300	2.300	90,000	207,000	2.3000	1.452	1.446	1.452	1.452	1.452	142,526	1.4524	0.88%
2018-06-12	0	2.280	2.280	2.320	2.280	2.320	68,000	156,940	2.3079	1.440	1.440	1.465	1.440	1.465	107,686	1.4574	-0.87%
2018-06-11	0	2.300	2.300	2.340	2.240	2.300	52,000	119,240	2.2931	1.452	1.452	1.478	1.414	1.452	82,348	1.4480	1.77%
2018-06-08	0	2.260	2.260	2.290	2.260	2.290	142,000	324,100	2.2824	1.427	1.427	1.446	1.427	1.446	224,874	1.4413	-1.74%
2018-06-07	0	2.300	2.280	2.350	2.280	2.300	182,000	417,220	2.2924	1.452	1.440	1.484	1.440	1.452	288,219	1.4476	2.22%
2018-06-06	0	2.250	2.250	2.260	2.210	2.270	84,000	188,240	2.2410	1.421	1.421	1.427	1.396	1.433	133,024	1.4151	2.27%
2018-06-05	0	2.200	2.180	2.280	2.130	2.200	224,000	486,200	2.1705	1.389	1.377	1.440	1.345	1.389	354,731	1.3706	1.38%
2018-06-04	0	2.170	2.160	2.170	2.170	2.170	52,000	112,840	2.1700	1.370	1.364	1.370	1.370	1.370	82,348	1.3703	0.93%
2018-06-01	0	2.150	2.150	2.170	2.130	2.150	324,000	691,020	2.1328	1.358	1.358	1.370	1.345	1.358	513,093	1.3468	1.42%
2018-05-31	0	2.120	2.120	2.130	2.120	2.130	278,000	591,580	2.1280	1.339	1.339	1.345	1.339	1.345	440,246	1.3437	-0.47%
2018-05-30	0	2.130	2.110	2.130	2.130	2.150	172,000	367,920	2.1391	1.345	1.332	1.345	1.345	1.358	272,383	1.3507	-1.39%
2018-05-29	0	2.160	2.150	2.200	2.140	2.170	208,000	450,120	2.1640	1.364	1.358	1.389	1.351	1.370	329,393	1.3665	0.00%
2018-05-28	0	2.160	2.160	2.170	2.150	2.190	152,000	332,100	2.1849	1.364	1.364	1.370	1.358	1.383	240,710	1.3797	-1.37%
2018-05-25	0	2.190	2.170	2.190	2.160	2.190	135,000	295,080	2.1858	1.383	1.370	1.383	1.364	1.383	213,789	1.3802	-0.45%
2018-05-24	0	2.200	2.160	2.200	2.200	2.200	50,000	110,000	2.2000	1.389	1.364	1.389	1.389	1.389	79,181	1.3892	-1.79%
2018-05-23	0	2.240	2.200	2.240	2.240	2.240	8,000	17,920	2.2400	1.414	1.389	1.414	1.414	1.414	12,669	1.4145	-1.32%
2018-05-21	0	2.270	2.190	2.270	-	-	0	0	-	1.433	1.383	1.433	-	-	0	-	0.00%
2018-05-18	0	2.270	2.200	2.270	2.270	2.270	2,000	4,540	2.2700	1.433	1.389	1.433	1.433	1.433	3,167	1.4334	4.13%
2018-05-17	0	2.180	2.180	2.270	2.180	2.180	47,000	102,450	2.1798	1.377	1.377	1.433	1.377	1.377	74,430	1.3765	-1.36%
2018-05-16	0	2.210	2.190	2.290	-	-	0	0	-	1.396	1.383	1.446	-	-	0	-	0.00%
2018-05-15	0	2.210	2.180	2.210	2.210	2.210	48,000	106,080	2.2100	1.396	1.377	1.396	1.396	1.396	76,014	1.3955	0.00%
2018-05-14	0	2.210	2.210	2.290	-	-	0	0	-	1.396	1.396	1.446	-	-	0	-	0.00%
2018-05-11	0	2.210	2.210	2.250	2.210	2.250	40,000	88,660	2.2165	1.396	1.396	1.421	1.396	1.421	63,345	1.3996	-2.64%
2018-05-10	0	2.270	2.220	2.300	-	-	0	0	-	1.433	1.402	1.452	-	-	0	-	0.00%
2018-05-09	0	2.270	2.250	2.280	2.210	2.280	16,000	35,740	2.2338	1.433	1.421	1.440	1.396	1.440	25,338	1.4105	-0.44%
2018-05-08	0	2.280	2.200	2.280	-	-	0	0	-	1.440	1.389	1.440	-	-	0	-	0.00%
2018-05-07	0	2.280	2.160	2.280	-	-	0	0	-	1.440	1.364	1.440	-	-	0	-	0.00%
2018-05-04	0	2.280	2.170	2.280	2.280	2.280	60,000	136,800	2.2800	1.440	1.370	1.440	1.440	1.440	95,017	1.4397	0.00%
2018-05-03	0	2.280	2.120	2.280	-	-	0	0	-	1.440	1.339	1.440	-	-	0	-	0.00%
2018-05-02	0	2.280	2.180	2.280	2.240	2.310	158,000	361,420	2.2875	1.440	1.377	1.440	1.414	1.459	250,212	1.4445	0.00%
2018-04-30	0	2.280	2.190	2.280	-	-	0	0	-	1.440	1.383	1.440	-	-	0	-	0.00%
2018-04-27	0	2.280	2.170	2.280	-	-	0	0	-	1.440	1.370	1.440	-	-	0	-	0.00%
2018-04-26	0	2.280	2.190	2.280	-	-	0	0	-	1.440	1.383	1.440	-	-	0	-	0.00%
2018-04-25	0	2.280	2.200	2.300	-	-	0	0	-	1.440	1.389	1.452	-	-	0	-	0.00%
2018-04-24	0	2.280	2.170	2.300	-	-	0	0	-	1.440	1.370	1.452	-	-	0	-	0.00%
2018-04-23	0	2.280	2.200	2.280	-	-	0	0	-	1.440	1.389	1.440	-	-	0	-	0.00%
2018-04-20	0	2.280	2.210	2.280	2.200	2.280	32,000	72,480	2.2650	1.440	1.396	1.440	1.389	1.440	50,676	1.4303	3.64%
2018-04-19	0	2.200	2.200	2.220	-	-	0	0	-	1.389	1.389	1.402	-	-	0	-	0.00%
2018-04-18	0	2.200	2.200	2.220	2.200	2.200	17,400	38,238	2.1976	1.389	1.389	1.402	1.389	1.389	27,555	1.3877	-0.90%
2018-04-17	0	2.220	2.170	2.260	-	-	0	0	-	1.402	1.370	1.427	-	-	0	-	0.00%
2018-04-16	0	2.220	2.170	2.270	2.220	2.220	20,000	44,400	2.2200	1.402	1.370	1.433	1.402	1.402	31,672	1.4019	0.00%
2018-04-13	0	2.220	2.200	2.250	2.200	2.220	28,000	61,880	2.2100	1.402	1.389	1.421	1.389	1.402	44,341	1.3955	2.30%
2018-04-12	0	2.170	2.170	2.220	2.130	2.130	4,000	8,520	2.1300	1.370	1.370	1.402	1.345	1.345	6,334	1.3450	-0.46%
2018-04-11	0	2.180	2.180	2.230	2.110	2.220	234,000	518,600	2.2162	1.377	1.377	1.408	1.332	1.402	370,567	1.3995	-2.24%
2018-04-10	0	2.230	2.230	2.280	-	-	0	0	-	1.408	1.408	1.440	-	-	0	-	0.00%
2018-04-09	0	2.230	2.220	2.230	2.220	2.240	32,000	71,360	2.2300	1.408	1.402	1.408	1.402	1.414	50,676	1.4082	-0.45%
2018-04-06	0	2.240	2.170	2.280	2.100	2.240	134,000	290,520	2.1681	1.414	1.370	1.440	1.326	1.414	212,205	1.3691	-1.75%
2018-04-04	0	2.280	2.220	2.280	-	-	0	0	-	1.440	1.402	1.440	-	-	0	-	0.00%
2018-04-03	0	2.280	2.150	2.300	-	-	0	0	-	1.440	1.358	1.452	-	-	0	-	0.00%
2018-03-29	0	2.280	2.080	2.280	2.280	2.300	18,000	41,200	2.2889	1.440	1.313	1.440	1.440	1.452	28,505	1.4454	0.00%
2018-03-28	0	2.280	2.250	2.300	-	-	0	0	-	1.440	1.421	1.452	-	-	0	-	0.00%
2018-03-27	0	2.280	2.280	2.300	-	-	0	0	-	1.440	1.440	1.452	-	-	0	-	0.00%
2018-03-26	0	2.280	2.140	2.280	-	-	0	0	-	1.440	1.351	1.440	-	-	0	-	-0.87%
2018-03-23	0	2.300	2.180	2.300	-	-	0	0	-	1.452	1.377	1.452	-	-	0	-	0.00%
2018-03-22	0	2.300	2.220	2.320	2.220	2.300	152,000	349,440	2.2989	1.452	1.402	1.465	1.402	1.452	240,710	1.4517	0.00%
2018-03-21	0	2.300	2.220	2.300	-	-	0	0	-	1.452	1.402	1.452	-	-	0	-	0.00%
2018-03-20	0	2.300	2.150	2.300	-	-	0	0	-	1.452	1.358	1.452	-	-	0	-	0.00%
2018-03-19	0	2.300	2.250	2.300	-	-	0	0	-	1.452	1.421	1.452	-	-	0	-	0.00%
2018-03-16	0	2.300	2.100	2.300	2.290	2.300	52,000	119,360	2.2954	1.452	1.326	1.452	1.446	1.452	82,348	1.4495	0.44%
2018-03-15	0	2.290	2.180	2.290	-	-	0	0	-	1.446	1.377	1.446	-	-	0	-	-0.43%
2018-03-14	0	2.300	2.150	2.330	-	-	0	0	-	1.452	1.358	1.471	-	-	0	-	0.00%
2018-03-13	0	2.300	2.160	2.320	-	-	0	0	-	1.452	1.364	1.465	-	-	0	-	0.00%
2018-03-12	0	2.300	2.200	2.330	-	-	0	0	-	1.452	1.389	1.471	-	-	0	-	0.00%
2018-03-09	0	2.300	2.220	2.300	2.210	2.300	14,000	31,300	2.2357	1.452	1.402	1.452	1.396	1.452	22,171	1.4118	3.14%
2018-03-08	0	2.230	2.220	2.300	2.230	2.230	10,000	22,300	2.2300	1.408	1.402	1.452	1.408	1.408	15,836	1.4082	0.00%
2018-03-07	0	2.230	2.210	2.230	-	-	0	0	-	1.408	1.396	1.408	-	-	0	-	-0.89%
2018-03-06	0	2.250	2.250	2.300	-	-	0	0	-	1.421	1.421	1.452	-	-	0	-	1.35%
2018-03-05	0	2.220	2.220	2.370	2.200	2.240	74,000	163,600	2.2108	1.402	1.402	1.497	1.389	1.414	117,188	1.3960	0.00%
2018-03-02	0	2.220	2.220	2.360	2.220	2.220	10,000	22,200	2.2200	1.402	1.402	1.490	1.402	1.402	15,836	1.4019	-1.33%
2018-03-01	0	2.250	2.250	2.340	2.240	2.240	14,000	31,360	2.2400	1.421	1.421	1.478	1.414	1.414	22,171	1.4145	0.00%
2018-02-28	0	2.250	2.240	2.380	2.250	2.250	8,000	18,000	2.2500	1.421	1.414	1.503	1.421	1.421	12,669	1.4208	0.00%
2018-02-27	0	2.250	2.230	2.270	2.250	2.270	130,000	294,100	2.2623	1.421	1.408	1.433	1.421	1.433	205,871	1.4286	-0.88%
2018-02-26	0	2.270	2.270	2.360	-	-	0	0	-	1.433	1.433	1.490	-	-	0	-	0.00%
2018-02-23	0	2.270	2.270	2.360	2.240	2.460	8,000	18,640	2.3300	1.433	1.433	1.490	1.414	1.553	12,669	1.4713	-3.40%
2018-02-22	0	2.350	2.250	2.360	2.350	2.350	6,000	14,100	2.3500	1.484	1.421	1.490	1.484	1.484	9,502	1.4839	5.38%
2018-02-21	0	2.230	2.220	2.420	-	-	0	0	-	1.408	1.402	1.528	-	-	0	-	0.00%
2018-02-20	0	2.230	2.230	2.360	2.200	2.200	48,000	105,600	2.2000	1.408	1.408	1.490	1.389	1.389	76,014	1.3892	-3.88%
2018-02-15	0	2.320	2.050	2.350	-	-	0	0	-	1.465	1.295	1.484	-	-	0	-	0.00%
2018-02-14	0	2.320	2.320	2.340	2.320	2.320	36,000	83,520	2.3200	1.465	1.465	1.478	1.465	1.465	57,010	1.4650	3.11%
2018-02-13	0	2.250	2.250	2.270	2.230	2.270	50,000	111,900	2.2380	1.421	1.421	1.433	1.408	1.433	79,181	1.4132	0.45%
2018-02-12	0	2.240	2.220	2.350	2.220	2.240	20,000	44,600	2.2300	1.414	1.402	1.484	1.402	1.414	31,672	1.4082	0.00%
2018-02-09	0	2.240	2.220	2.250	2.180	2.240	42,000	92,280	2.1971	1.414	1.402	1.421	1.377	1.414	66,512	1.3874	-0.44%
2018-02-08	0	2.250	2.250	2.310	-	-	0	0	-	1.421	1.421	1.459	-	-	0	-	0.00%
2018-02-07	0	2.250	2.250	2.290	2.130	2.300	134,000	305,500	2.2799	1.421	1.421	1.446	1.345	1.452	212,205	1.4396	-1.75%
2018-02-06	0	2.290	2.290	2.310	2.280	2.330	518,800	1,196,796	2.3069	1.446	1.446	1.459	1.440	1.471	821,582	1.4567	-1.72%
2018-02-05	0	2.330	2.320	2.350	2.310	2.330	146,000	339,760	2.3271	1.471	1.465	1.484	1.459	1.471	231,209	1.4695	0.00%
2018-02-02	0	2.330	2.330	2.340	2.330	2.350	176,000	412,000	2.3409	1.471	1.471	1.478	1.471	1.484	278,717	1.4782	-0.85%
2018-02-01	0	2.350	2.340	2.350	-	-	0	0	-	1.484	1.478	1.484	-	-	0	-	0.00%
2018-01-31	0	2.350	2.340	2.350	2.350	2.350	70,000	164,500	2.3500	1.484	1.478	1.484	1.484	1.484	110,853	1.4839	0.00%
2018-01-30	0	2.350	2.350	2.410	2.350	2.360	340,000	799,600	2.3518	1.484	1.484	1.522	1.484	1.490	538,431	1.4851	-3.29%
2018-01-29	0	2.430	2.340	2.430	2.360	2.430	114,000	271,460	2.3812	1.534	1.478	1.534	1.490	1.534	180,533	1.5037	3.85%
2018-01-26	0	2.340	2.330	2.340	2.310	2.340	54,000	125,220	2.3189	1.478	1.471	1.478	1.459	1.478	85,515	1.4643	1.30%
2018-01-25	0	2.310	2.310	2.350	2.310	2.310	16,000	36,960	2.3100	1.459	1.459	1.484	1.459	1.459	25,338	1.4587	-0.43%
2018-01-24	0	2.320	2.310	2.350	2.320	2.320	14,000	32,480	2.3200	1.465	1.459	1.484	1.465	1.465	22,171	1.4650	0.00%
2018-01-23	0	2.320	2.320	2.340	2.290	2.320	38,000	87,620	2.3058	1.465	1.465	1.478	1.446	1.465	60,178	1.4560	1.31%
2018-01-22	0	2.290	2.290	2.350	2.290	2.290	10,000	22,900	2.2900	1.446	1.446	1.484	1.446	1.446	15,836	1.4461	-1.29%
2018-01-19	0	2.320	2.320	2.350	2.280	2.320	74,000	170,480	2.3038	1.465	1.465	1.484	1.440	1.465	117,188	1.4548	-0.43%
2018-01-18	0	2.330	2.330	2.350	2.290	2.330	86,200	200,296	2.3236	1.471	1.471	1.484	1.446	1.471	136,508	1.4673	0.00%
2018-01-17	0	2.330	2.330	2.340	-	-	0	0	-	1.471	1.471	1.478	-	-	0	-	0.00%
2018-01-16	0	2.330	2.320	2.340	-	-	0	0	-	1.471	1.465	1.478	-	-	0	-	0.00%
2018-01-15	0	2.330	2.310	2.350	-	-	0	0	-	1.471	1.459	1.484	-	-	0	-	0.00%
2018-01-12	0	2.330	2.310	2.400	2.330	2.330	100,000	232,500	2.3250	1.471	1.459	1.516	1.471	1.471	158,362	1.4682	0.00%
2018-01-11	0	2.330	2.300	2.400	2.300	2.330	38,000	88,420	2.3268	1.471	1.452	1.516	1.452	1.471	60,178	1.4693	1.30%
2018-01-10	0	2.300	2.290	2.330	2.280	2.300	160,000	367,300	2.2956	1.452	1.446	1.471	1.440	1.452	253,379	1.4496	0.00%
2018-01-09	0	2.300	2.300	2.350	2.290	2.350	94,000	219,900	2.3394	1.452	1.452	1.484	1.446	1.484	148,860	1.4772	-2.54%
2018-01-08	0	2.360	2.250	2.360	2.350	2.360	58,000	136,580	2.3548	1.490	1.421	1.490	1.484	1.490	91,850	1.4870	-1.26%
2018-01-05	0	2.390	2.390	2.400	2.390	2.390	56,000	133,840	2.3900	1.509	1.509	1.516	1.509	1.509	88,683	1.5092	0.00%
2018-01-04	0	2.390	2.370	2.400	2.390	2.390	20,000	47,800	2.3900	1.509	1.497	1.516	1.509	1.509	31,672	1.5092	0.84%
2018-01-03	0	2.370	2.370	2.400	2.370	2.380	100,000	237,060	2.3706	1.497	1.497	1.516	1.497	1.503	158,362	1.4969	0.00%
2018-01-02	0	2.370	2.370	2.390	2.360	2.370	156,000	369,620	2.3694	1.497	1.497	1.509	1.490	1.497	247,045	1.4962	0.00%
2017-12-29	0	2.370	2.360	2.400	2.370	2.370	6,000	14,220	2.3700	1.497	1.490	1.516	1.497	1.497	9,502	1.4966	0.42%
2017-12-28	0	2.360	2.350	2.370	-	-	0	0	-	1.490	1.484	1.497	-	-	0	-	0.00%
2017-12-27	0	2.360	2.360	2.400	2.360	2.360	24,000	56,640	2.3600	1.490	1.490	1.516	1.490	1.490	38,007	1.4903	0.00%
2017-12-22	0	2.360	2.360	2.400	2.360	2.360	14,000	33,040	2.3600	1.490	1.490	1.516	1.490	1.490	22,171	1.4903	0.00%
2017-12-21	0	2.360	2.360	2.400	-	-	0	0	-	1.490	1.490	1.516	-	-	0	-	0.43%
2017-12-20	0	2.350	2.340	2.400	-	-	0	0	-	1.484	1.478	1.516	-	-	0	-	0.00%
2017-12-19	0	2.350	2.350	2.390	2.330	2.350	118,000	275,980	2.3388	1.484	1.484	1.509	1.471	1.484	186,867	1.4769	0.00%
2017-12-18	0	2.350	2.340	2.350	2.340	2.400	590,000	1,399,100	2.3714	1.484	1.478	1.484	1.478	1.516	934,336	1.4974	0.00%
2017-12-15	0	2.350	2.300	2.380	2.290	2.350	512,000	1,199,080	2.3420	1.484	1.452	1.503	1.446	1.484	810,814	1.4789	3.52%
2017-12-14	0	2.270	2.270	2.300	2.250	2.250	12,000	27,000	2.2500	1.433	1.433	1.452	1.421	1.421	19,003	1.4208	0.00%
2017-12-13	0	2.300	2.290	2.300	2.250	2.350	88,000	202,400	2.3000	1.433	1.427	1.433	1.402	1.465	141,200	1.4334	-2.54%
2017-12-12	0	2.360	2.300	2.400	-	-	0	0	-	1.471	1.433	1.496	-	-	0	-	0.00%
2017-12-11	0	2.360	2.300	2.410	-	-	0	0	-	1.471	1.433	1.502	-	-	0	-	0.00%
2017-12-08	0	2.360	2.240	2.410	-	-	0	0	-	1.471	1.396	1.502	-	-	0	-	0.00%
2017-12-07	0	2.360	2.320	2.400	-	-	0	0	-	1.471	1.446	1.496	-	-	0	-	0.00%
2017-12-06	0	2.360	2.330	2.360	2.360	2.380	98,000	232,880	2.3763	1.471	1.452	1.471	1.471	1.483	157,246	1.4810	-1.67%
2017-12-05	0	2.400	2.400	2.440	2.400	2.400	28,000	67,200	2.4000	1.496	1.496	1.521	1.496	1.496	44,927	1.4957	-2.04%
2017-12-04	0	2.450	2.390	2.500	2.440	2.450	50,000	121,900	2.4380	1.527	1.490	1.558	1.521	1.527	80,227	1.5194	2.08%
2017-12-01	0	2.400	2.390	2.400	2.400	2.400	12,000	28,800	2.4000	1.496	1.490	1.496	1.496	1.496	19,255	1.4957	0.84%
2017-11-30	0	2.380	2.360	2.380	2.380	2.390	338,000	804,800	2.3811	1.483	1.471	1.483	1.483	1.490	542,338	1.4839	-0.42%
2017-11-29	0	2.390	2.390	2.400	2.390	2.400	64,000	153,280	2.3950	1.490	1.490	1.496	1.490	1.496	102,691	1.4926	0.42%
2017-11-28	0	2.380	2.370	2.380	2.340	2.450	1,318,000	3,132,780	2.3769	1.483	1.477	1.483	1.458	1.527	2,114,796	1.4814	1.28%
2017-11-27	0	2.350	2.350	2.450	2.350	2.440	14,000	33,080	2.3629	1.465	1.465	1.527	1.465	1.521	22,464	1.4726	-2.08%
2017-11-24	0	2.400	2.310	2.400	2.380	2.420	6,000	14,400	2.4000	1.496	1.440	1.496	1.483	1.508	9,627	1.4957	4.35%
2017-11-23	0	2.300	2.280	2.340	2.260	2.330	140,000	324,080	2.3149	1.433	1.421	1.458	1.408	1.452	224,637	1.4427	-3.77%
2017-11-22	0	2.390	2.300	2.390	2.380	2.390	26,000	62,020	2.3854	1.490	1.433	1.490	1.483	1.490	41,718	1.4866	-0.42%
2017-11-21	0	2.400	2.260	2.400	-	-	0	0	-	1.496	1.408	1.496	-	-	0	-	-0.41%
2017-11-20	0	2.410	2.250	2.420	2.410	2.490	20,000	48,760	2.4380	1.502	1.402	1.508	1.502	1.552	32,091	1.5194	1.26%
2017-11-17	0	2.380	2.300	2.420	2.380	2.380	16,000	38,080	2.3800	1.483	1.433	1.508	1.483	1.483	25,673	1.4833	0.00%
2017-11-16	0	2.380	2.370	2.400	2.370	2.440	116,000	276,500	2.3836	1.483	1.477	1.496	1.477	1.521	186,128	1.4855	-2.86%
2017-11-15	0	2.450	2.400	2.450	2.400	2.450	14,000	33,860	2.4186	1.527	1.496	1.527	1.496	1.527	22,464	1.5073	0.00%
2017-11-14	0	2.450	2.370	2.450	2.400	2.460	86,000	210,800	2.4512	1.527	1.477	1.527	1.496	1.533	137,991	1.5276	-1.21%
2017-11-13	0	2.480	2.420	2.480	2.450	2.480	320,000	792,120	2.4754	1.546	1.508	1.546	1.527	1.546	513,456	1.5427	2.48%
2017-11-10	0	2.420	2.400	2.440	2.390	2.420	172,000	412,460	2.3980	1.508	1.496	1.521	1.490	1.508	275,982	1.4945	1.26%
2017-11-09	0	2.390	2.340	2.390	2.350	2.400	492,000	1,163,820	2.3655	1.490	1.458	1.490	1.465	1.496	789,438	1.4742	2.58%
2017-11-08	0	2.330	2.330	2.350	2.330	2.400	142,000	335,680	2.3639	1.452	1.452	1.465	1.452	1.496	227,846	1.4733	0.00%
2017-11-07	0	2.330	2.300	2.330	2.290	2.330	810,000	1,861,260	2.2979	1.452	1.433	1.452	1.427	1.452	1,299,685	1.4321	4.02%
2017-11-06	0	2.240	2.240	2.340	-	-	0	0	-	1.396	1.396	1.458	-	-	0	-	0.00%
2017-11-03	0	2.240	2.240	2.300	2.240	2.260	112,000	251,580	2.2463	1.396	1.396	1.433	1.396	1.408	179,710	1.3999	-2.61%
2017-11-02	0	2.300	2.290	2.310	2.290	2.300	370,000	850,860	2.2996	1.433	1.427	1.440	1.427	1.433	593,683	1.4332	-1.29%
2017-11-01	0	2.330	2.200	2.390	-	-	0	0	-	1.452	1.371	1.490	-	-	0	-	0.00%
2017-10-31	0	2.330	2.180	2.340	2.280	2.330	64,000	147,160	2.2994	1.452	1.359	1.458	1.421	1.452	102,691	1.4330	2.19%
2017-10-30	0	2.280	2.280	2.380	2.260	2.310	128,000	292,620	2.2861	1.421	1.421	1.483	1.408	1.440	205,382	1.4248	-1.30%
2017-10-27	0	2.310	2.200	2.350	-	-	0	0	-	1.440	1.371	1.465	-	-	0	-	0.00%
2017-10-26	0	2.310	2.200	2.450	-	-	0	0	-	1.440	1.371	1.527	-	-	0	-	0.00%
2017-10-25	0	2.310	2.150	2.400	-	-	0	0	-	1.440	1.340	1.496	-	-	0	-	0.00%
2017-10-24	0	2.310	2.310	2.380	-	-	0	0	-	1.440	1.440	1.483	-	-	0	-	0.00%
2017-10-23	0	2.310	2.310	2.360	2.280	2.310	86,000	197,780	2.2998	1.440	1.440	1.471	1.421	1.440	137,991	1.4333	-0.86%
2017-10-20	0	2.330	2.300	2.330	2.330	2.380	38,000	89,540	2.3563	1.452	1.433	1.452	1.452	1.483	60,973	1.4685	-0.43%
2017-10-19	0	2.340	2.340	2.420	2.340	2.340	8,000	18,720	2.3400	1.458	1.458	1.508	1.458	1.458	12,836	1.4584	0.00%
2017-10-18	0	2.340	2.300	2.360	-	-	0	0	-	1.458	1.433	1.471	-	-	0	-	0.00%
2017-10-17	0	2.340	2.320	2.370	2.340	2.340	20,400	47,720	2.3392	1.458	1.446	1.477	1.458	1.458	32,733	1.4579	0.00%
2017-10-16	0	2.340	2.300	2.350	2.300	2.360	238,000	551,300	2.3164	1.458	1.433	1.465	1.433	1.471	381,883	1.4436	1.74%
2017-10-13	0	2.300	2.300	2.400	2.300	2.320	248,000	571,180	2.3031	1.433	1.433	1.496	1.433	1.446	397,928	1.4354	-0.86%
2017-10-12	0	2.320	2.300	2.350	-	-	0	0	-	1.446	1.433	1.465	-	-	0	-	0.00%
2017-10-11	0	2.320	2.300	2.320	2.290	2.320	68,000	157,020	2.3091	1.446	1.433	1.446	1.427	1.446	109,109	1.4391	0.00%
2017-10-10	0	2.320	2.300	2.320	2.320	2.320	2,000	4,640	2.3200	1.446	1.433	1.446	1.446	1.446	3,209	1.4459	0.43%
2017-10-09	0	2.310	2.200	2.320	-	-	0	0	-	1.440	1.371	1.446	-	-	0	-	0.00%
2017-10-06	0	2.310	2.310	2.320	2.300	2.310	20,000	46,100	2.3050	1.440	1.440	1.446	1.433	1.440	32,091	1.4365	-0.43%
2017-10-04	0	2.320	2.300	2.320	2.300	2.320	84,000	193,280	2.3010	1.446	1.433	1.446	1.433	1.446	134,782	1.4340	0.87%
2017-10-03	0	2.300	2.300	2.320	2.300	2.300	10,000	23,000	2.3000	1.433	1.433	1.446	1.433	1.433	16,045	1.4334	0.00%
2017-09-29	0	2.300	2.260	2.340	-	-	0	0	-	1.433	1.408	1.458	-	-	0	-	0.00%
2017-09-28	0	2.300	2.250	2.310	2.300	2.300	60,000	138,000	2.3000	1.433	1.402	1.440	1.433	1.433	96,273	1.4334	0.00%
2017-09-27	0	2.300	2.300	2.320	2.270	2.300	194,000	445,280	2.2953	1.433	1.433	1.446	1.415	1.433	311,283	1.4305	4.55%
2017-09-26	0	2.200	2.190	2.270	-	-	0	0	-	1.371	1.365	1.415	-	-	0	-	0.00%
2017-09-25	0	2.200	2.200	2.280	2.200	2.200	10,000	22,000	2.2000	1.371	1.371	1.421	1.371	1.371	16,045	1.3711	-1.35%
2017-09-22	0	2.230	2.230	2.280	2.230	2.230	20,000	44,600	2.2300	1.390	1.390	1.421	1.390	1.390	32,091	1.3898	0.00%
2017-09-21	0	2.230	2.230	2.250	2.230	2.230	16,000	35,680	2.2300	1.390	1.390	1.402	1.390	1.390	25,673	1.3898	0.00%
2017-09-20	0	2.230	2.230	2.240	2.230	2.250	390,000	874,820	2.2431	1.390	1.390	1.396	1.390	1.402	625,774	1.3980	-0.89%
2017-09-19	0	2.250	2.240	2.270	-	-	0	0	-	1.402	1.396	1.415	-	-	0	-	0.00%
2017-09-18	0	2.250	2.240	2.260	2.250	2.270	150,000	338,040	2.2536	1.402	1.396	1.408	1.402	1.415	240,682	1.4045	1.81%
2017-09-15	0	2.210	2.210	2.250	2.210	2.210	82,000	181,220	2.2100	1.377	1.377	1.402	1.377	1.377	131,573	1.3773	-2.21%
2017-09-14	0	2.260	2.210	2.260	2.260	2.270	58,000	131,120	2.2607	1.408	1.377	1.408	1.408	1.415	93,064	1.4089	2.63%
2017-09-13	0	2.260	2.260	2.300	2.260	2.260	12,000	27,120	2.2600	1.372	1.372	1.397	1.372	1.372	19,762	1.3723	0.00%
2017-09-12	0	2.260	2.260	2.330	2.260	2.270	56,000	127,080	2.2693	1.372	1.372	1.415	1.372	1.378	92,221	1.3780	0.44%
2017-09-11	0	2.250	2.210	2.300	2.250	2.250	38,000	85,500	2.2500	1.366	1.342	1.397	1.366	1.366	62,579	1.3663	-0.44%
2017-09-08	0	2.260	2.200	2.260	2.250	2.260	84,000	189,800	2.2595	1.372	1.336	1.372	1.366	1.372	138,332	1.3721	0.00%
2017-09-07	0	2.260	2.200	2.270	2.260	2.260	6,000	13,560	2.2600	1.372	1.336	1.378	1.372	1.372	9,881	1.3723	-0.88%
2017-09-06	0	2.280	2.200	2.280	2.290	2.290	20,000	45,800	2.2900	1.384	1.336	1.384	1.391	1.391	32,936	1.3906	3.64%
2017-09-05	0	2.200	2.200	2.240	-	-	0	0	-	1.336	1.336	1.360	-	-	0	-	1.85%
2017-09-04	0	2.160	2.160	2.220	-	-	0	0	-	1.312	1.312	1.348	-	-	0	-	0.00%
2017-09-01	0	2.160	2.160	2.220	2.160	2.160	50,000	108,000	2.1600	1.312	1.312	1.348	1.312	1.312	82,341	1.3116	0.00%
2017-08-31	0	2.160	2.160	2.210	-	-	0	0	-	1.312	1.312	1.342	-	-	0	-	0.47%
2017-08-30	0	2.150	2.100	2.220	2.140	2.150	36,000	77,340	2.1483	1.306	1.275	1.348	1.299	1.306	59,285	1.3045	0.00%
2017-08-29	0	2.150	2.150	2.210	-	-	0	0	-	1.306	1.306	1.342	-	-	0	-	0.94%
2017-08-28	0	2.130	2.130	2.240	2.110	2.110	4,000	8,440	2.1100	1.293	1.293	1.360	1.281	1.281	6,587	1.2813	-4.05%
2017-08-25	0	2.220	2.110	2.290	-	-	0	0	-	1.348	1.281	1.391	-	-	0	-	0.00%
2017-08-24	0	2.220	2.220	2.250	2.200	2.210	20,000	44,100	2.2050	1.348	1.348	1.366	1.336	1.342	32,936	1.3390	0.00%
2017-08-22	0	2.220	2.220	2.280	2.200	2.320	52,000	117,260	2.2550	1.348	1.348	1.384	1.336	1.409	85,634	1.3693	0.91%
2017-08-21	0	2.200	2.200	2.280	2.200	2.200	4,000	8,800	2.2000	1.336	1.336	1.384	1.336	1.336	6,587	1.3359	-3.51%
2017-08-18	0	2.280	2.220	2.290	-	-	0	0	-	1.384	1.348	1.391	-	-	0	-	0.00%
2017-08-17	0	2.280	2.200	2.300	-	-	0	0	-	1.384	1.336	1.397	-	-	0	-	0.00%
2017-08-16	0	2.280	2.220	2.290	-	-	0	0	-	1.384	1.348	1.391	-	-	0	-	0.00%
2017-08-15	0	2.280	2.200	2.290	2.200	2.280	16,000	35,680	2.2300	1.384	1.336	1.391	1.336	1.384	26,349	1.3541	3.64%
2017-08-14	0	2.200	2.200	2.290	2.150	2.220	270,000	585,760	2.1695	1.336	1.336	1.391	1.306	1.348	444,639	1.3174	0.00%
2017-08-11	0	2.200	2.200	2.350	2.200	2.200	160,000	352,000	2.2000	1.336	1.336	1.427	1.336	1.336	263,490	1.3359	-3.51%
2017-08-10	0	2.280	2.280	2.350	2.260	2.300	78,000	177,880	2.2805	1.384	1.384	1.427	1.372	1.397	128,451	1.3848	-3.39%
2017-08-09	0	2.360	2.300	2.360	-	-	0	0	-	1.433	1.397	1.433	-	-	0	-	0.00%
2017-08-08	0	2.360	2.330	2.360	2.300	2.360	82,000	191,500	2.3354	1.433	1.415	1.433	1.397	1.433	135,039	1.4181	0.00%
2017-08-07	0	2.360	2.360	2.380	2.330	2.350	66,000	154,940	2.3476	1.433	1.433	1.445	1.415	1.427	108,690	1.4255	0.43%
2017-08-04	0	2.350	2.330	2.350	2.320	2.350	46,000	107,820	2.3439	1.427	1.415	1.427	1.409	1.427	75,753	1.4233	0.43%
2017-08-03	0	2.340	2.340	2.370	2.340	2.340	10,000	23,400	2.3400	1.421	1.421	1.439	1.421	1.421	16,468	1.4209	0.43%
2017-08-02	0	2.330	2.330	2.390	2.310	2.350	12,000	27,840	2.3200	1.415	1.415	1.451	1.403	1.427	19,762	1.4088	-2.51%
2017-08-01	0	2.390	2.350	2.390	2.350	2.390	32,000	75,680	2.3650	1.451	1.427	1.451	1.427	1.451	52,698	1.4361	-0.42%
2017-07-31	0	2.400	2.350	2.400	2.390	2.400	24,000	57,420	2.3925	1.457	1.427	1.457	1.451	1.457	39,523	1.4528	0.00%
2017-07-28	0	2.400	2.340	2.400	2.350	2.400	14,000	33,100	2.3643	1.457	1.421	1.457	1.427	1.457	23,055	1.4357	0.84%
2017-07-27	0	2.380	2.340	2.380	2.340	2.380	26,000	61,280	2.3569	1.445	1.421	1.445	1.421	1.445	42,817	1.4312	0.42%
2017-07-26	0	2.370	2.350	2.380	2.320	2.380	44,000	102,520	2.3300	1.439	1.427	1.445	1.409	1.445	72,460	1.4149	1.72%
2017-07-25	0	2.330	2.330	2.380	2.330	2.350	68,000	158,640	2.3329	1.415	1.415	1.445	1.415	1.427	111,983	1.4166	-1.27%
2017-07-24	0	2.360	2.360	2.380	2.360	2.360	12,000	28,320	2.3600	1.433	1.433	1.445	1.433	1.433	19,762	1.4331	0.00%
2017-07-21	0	2.360	2.360	2.380	2.350	2.360	274,000	644,940	2.3538	1.433	1.433	1.445	1.427	1.433	451,227	1.4293	0.43%
2017-07-20	0	2.350	2.350	2.380	2.330	2.390	182,000	427,120	2.3468	1.427	1.427	1.445	1.415	1.451	299,720	1.4251	0.43%
2017-07-19	0	2.340	2.340	2.370	2.330	2.350	56,000	131,480	2.3479	1.421	1.421	1.439	1.415	1.427	92,221	1.4257	-0.43%
2017-07-18	0	2.350	2.350	2.400	2.320	2.400	58,000	135,820	2.3417	1.427	1.427	1.457	1.409	1.457	95,515	1.4220	0.00%
2017-07-17	0	2.350	2.350	2.380	2.340	2.350	40,000	93,920	2.3480	1.427	1.427	1.445	1.421	1.427	65,872	1.4258	-0.42%
2017-07-14	0	2.360	2.350	2.370	2.300	2.370	230,000	534,920	2.3257	1.433	1.427	1.439	1.397	1.439	378,767	1.4123	3.96%
2017-07-13	0	2.270	2.250	2.270	2.220	2.270	100,000	224,220	2.2422	1.378	1.366	1.378	1.348	1.378	164,681	1.3615	3.18%
2017-07-12	0	2.200	2.190	2.200	2.180	2.200	40,000	87,400	2.1850	1.336	1.330	1.336	1.324	1.336	65,872	1.3268	1.38%
2017-07-11	0	2.170	2.170	2.200	2.150	2.180	102,000	221,900	2.1755	1.318	1.318	1.336	1.306	1.324	167,975	1.3210	-0.46%
2017-07-10	0	2.180	2.180	2.210	2.160	2.180	70,000	151,400	2.1629	1.324	1.324	1.342	1.312	1.324	115,277	1.3134	0.00%
2017-07-07	0	2.180	2.180	2.230	2.180	2.180	58,000	126,440	2.1800	1.324	1.324	1.354	1.324	1.324	95,515	1.3238	0.00%
2017-07-06	0	2.180	2.180	2.220	2.180	2.180	20,000	43,600	2.1800	1.324	1.324	1.348	1.324	1.324	32,936	1.3238	0.46%
2017-07-05	0	2.170	2.170	2.180	-	-	0	0	-	1.318	1.318	1.324	-	-	0	-	0.93%
2017-07-04	0	2.150	2.150	2.220	2.150	2.150	50,000	107,500	2.1500	1.306	1.306	1.348	1.306	1.306	82,341	1.3056	0.00%
2017-07-03	0	2.150	2.150	2.240	2.140	2.140	288,000	616,320	2.1400	1.306	1.306	1.360	1.299	1.299	474,282	1.2995	0.47%
2017-06-30	0	2.140	2.140	2.180	2.140	2.160	172,000	370,160	2.1521	1.299	1.299	1.324	1.299	1.312	283,252	1.3068	-0.47%
2017-06-29	0	2.150	2.150	2.180	2.100	2.200	344,000	744,260	2.1635	1.306	1.306	1.324	1.275	1.336	566,503	1.3138	-0.46%
2017-06-28	0	2.160	2.020	2.160	2.160	2.170	20,000	43,380	2.1690	1.312	1.227	1.312	1.312	1.318	32,936	1.3171	0.47%
2017-06-27	0	2.150	2.040	2.160	2.150	2.150	74,000	159,100	2.1500	1.306	1.239	1.312	1.306	1.306	121,864	1.3056	1.42%
2017-06-26	0	2.120	2.100	2.120	2.080	2.150	186,000	397,500	2.1371	1.287	1.275	1.287	1.263	1.306	306,307	1.2977	1.92%
2017-06-23	0	2.080	2.080	2.100	2.080	2.100	36,000	75,420	2.0950	1.263	1.263	1.275	1.263	1.275	59,285	1.2722	-0.95%
2017-06-22	0	2.100	2.060	2.100	2.100	2.100	268,000	562,800	2.1000	1.275	1.251	1.275	1.275	1.275	441,346	1.2752	3.96%
2017-06-21	0	2.020	2.020	2.410	-	-	0	0	-	1.227	1.227	1.463	-	-	0	-	0.00%
2017-06-20	0	2.020	2.020	2.180	-	-	0	0	-	1.227	1.227	1.324	-	-	0	-	0.00%
2017-06-19	0	2.020	2.000	2.100	-	-	0	0	-	1.227	1.214	1.275	-	-	0	-	0.00%
2017-06-16	0	2.020	2.020	2.100	-	-	0	0	-	1.227	1.227	1.275	-	-	0	-	0.50%
2017-06-15	0	2.010	2.010	2.160	-	-	0	0	-	1.221	1.221	1.312	-	-	0	-	0.50%
2017-06-14	0	2.000	2.000	2.020	1.980	2.030	54,000	108,620	2.0115	1.214	1.214	1.227	1.202	1.233	88,928	1.2214	0.00%
2017-06-13	0	2.000	1.980	2.170	-	-	0	0	-	1.214	1.202	1.318	-	-	0	-	0.00%
2017-06-12	0	2.000	2.000	2.070	1.960	2.050	10,000	20,140	2.0140	1.214	1.214	1.257	1.190	1.245	16,468	1.2230	-2.91%
2017-06-09	0	2.060	2.060	2.140	-	-	0	0	-	1.251	1.251	1.299	-	-	0	-	0.49%
2017-06-08	0	2.050	2.050	2.100	2.050	2.100	294,000	602,900	2.0507	1.245	1.245	1.275	1.245	1.275	484,163	1.2452	0.00%
2017-06-07	0	2.050	2.000	2.100	2.050	2.050	30,000	61,500	2.0500	1.245	1.214	1.275	1.245	1.245	49,404	1.2448	0.00%
2017-06-06	0	2.050	2.050	2.110	2.040	2.050	72,000	147,560	2.0494	1.245	1.245	1.281	1.239	1.245	118,570	1.2445	0.00%
2017-06-05	0	2.050	1.900	2.090	-	-	0	0	-	1.245	1.154	1.269	-	-	0	-	0.00%
2017-06-02	0	2.050	1.880	2.080	2.040	2.050	552,000	1,131,380	2.0496	1.245	1.142	1.263	1.239	1.245	909,040	1.2446	-0.97%
2017-06-01	0	2.070	2.000	2.070	-	-	0	0	-	1.257	1.214	1.257	-	-	0	-	-0.48%
2017-05-31	0	2.080	1.980	2.100	2.080	2.080	70,000	145,600	2.0800	1.263	1.202	1.275	1.263	1.263	115,277	1.2630	4.00%
2017-05-29	0	2.000	2.000	2.050	1.860	1.860	2,000	3,720	1.8600	1.214	1.214	1.245	1.129	1.129	3,294	1.1295	0.00%
2017-05-26	0	2.000	1.980	2.050	-	-	0	0	-	1.214	1.202	1.245	-	-	0	-	0.00%
2017-05-25	0	2.000	1.950	2.050	-	-	0	0	-	1.214	1.184	1.245	-	-	0	-	0.00%
2017-05-24	0	2.000	2.000	2.080	2.000	2.050	134,000	273,860	2.0437	1.214	1.214	1.263	1.214	1.245	220,673	1.2410	0.00%
2017-05-23	0	2.000	2.000	2.040	2.000	2.000	20,000	40,000	2.0000	1.214	1.214	1.239	1.214	1.214	32,936	1.2145	0.00%
2017-05-22	0	2.000	2.000	2.040	1.940	2.010	406,000	803,640	1.9794	1.214	1.214	1.239	1.178	1.221	668,606	1.2020	-1.48%
2017-05-19	0	2.030	2.000	2.030	2.030	2.040	20,000	40,640	2.0320	1.233	1.214	1.233	1.233	1.239	32,936	1.2339	-0.49%
2017-05-18	0	2.040	2.010	2.050	2.040	2.040	10,000	20,400	2.0400	1.239	1.221	1.245	1.239	1.239	16,468	1.2388	0.00%
2017-05-17	0	2.040	2.040	2.080	2.020	2.050	78,000	157,700	2.0218	1.239	1.239	1.263	1.227	1.245	128,451	1.2277	2.00%
2017-05-16	0	2.000	2.000	2.100	1.960	1.960	2,000	3,920	1.9600	1.214	1.214	1.275	1.190	1.190	3,294	1.1902	2.04%
2017-05-15	0	1.960	1.960	2.100	1.910	1.910	10,000	19,100	1.9100	1.190	1.190	1.275	1.160	1.160	16,468	1.1598	-2.00%
2017-05-12	0	2.000	2.000	2.100	1.950	1.960	14,000	27,420	1.9586	1.214	1.214	1.275	1.184	1.190	23,055	1.1893	-2.44%
2017-05-11	0	2.050	2.000	2.100	2.040	2.050	16,000	32,660	2.0413	1.245	1.214	1.275	1.239	1.245	26,349	1.2395	0.00%
2017-05-10	0	2.050	2.000	2.090	2.040	2.050	26,200	53,454	2.0402	1.245	1.214	1.269	1.239	1.245	43,146	1.2389	-0.97%
2017-05-09	0	2.070	2.070	2.120	-	-	0	0	-	1.257	1.257	1.287	-	-	0	-	0.98%
2017-05-08	0	2.050	1.830	2.180	-	-	0	0	-	1.245	1.111	1.324	-	-	0	-	0.00%
2017-05-05	0	2.050	2.050	2.100	-	-	0	0	-	1.245	1.245	1.275	-	-	0	-	0.00%
2017-05-04	0	2.050	1.810	2.120	-	-	0	0	-	1.245	1.099	1.287	-	-	0	-	0.00%
2017-05-02	0	2.050	2.050	2.120	2.050	2.050	36,000	73,800	2.0500	1.245	1.245	1.287	1.245	1.245	59,285	1.2448	-0.97%
2017-04-28	0	2.070	2.070	2.120	2.050	2.070	182,000	376,660	2.0696	1.257	1.257	1.287	1.245	1.257	299,720	1.2567	0.98%
2017-04-27	0	2.050	2.050	2.130	2.050	2.050	200,000	410,000	2.0500	1.245	1.245	1.293	1.245	1.245	329,362	1.2448	-2.38%
2017-04-26	0	2.100	2.100	2.180	2.040	2.050	38,047	77,701	2.0422	1.275	1.275	1.324	1.239	1.245	62,656	1.2401	0.00%
2017-04-25	0	2.100	1.980	2.150	2.050	2.100	304,000	636,020	2.0922	1.275	1.202	1.306	1.245	1.275	500,631	1.2704	1.45%
2017-04-24	0	2.070	2.050	2.200	2.070	2.120	22,000	46,320	2.1055	1.257	1.245	1.336	1.257	1.287	36,230	1.2785	-2.36%
2017-04-21	0	2.120	2.100	2.120	-	-	0	0	-	1.287	1.275	1.287	-	-	0	-	0.00%
2017-04-20	0	2.120	2.120	2.180	2.090	2.100	30,000	62,920	2.0973	1.287	1.287	1.324	1.269	1.275	49,404	1.2736	1.92%
2017-04-19	0	2.080	2.080	2.170	-	-	0	0	-	1.263	1.263	1.318	-	-	0	-	0.48%
2017-04-18	0	2.070	2.070	2.210	2.050	2.050	2,000	4,100	2.0500	1.257	1.257	1.342	1.245	1.245	3,294	1.2448	0.98%
2017-04-13	0	2.050	2.040	2.220	-	-	0	0	-	1.245	1.239	1.348	-	-	0	-	0.00%
2017-04-12	0	2.050	2.050	2.150	2.000	2.070	48,000	96,780	2.0163	1.245	1.245	1.306	1.214	1.257	79,047	1.2243	-5.09%
2017-04-11	0	2.160	2.100	2.160	2.090	2.170	106,000	224,760	2.1204	1.312	1.275	1.312	1.269	1.318	174,562	1.2876	0.00%
2017-04-10	0	2.160	2.160	2.180	2.090	2.160	170,000	357,500	2.1029	1.312	1.312	1.324	1.269	1.312	279,958	1.2770	2.86%
2017-04-07	0	2.100	2.100	2.110	2.080	2.100	90,000	188,400	2.0933	1.275	1.275	1.281	1.263	1.275	148,213	1.2711	0.00%
2017-04-06	0	2.100	1.930	2.120	-	-	0	0	-	1.275	1.172	1.287	-	-	0	-	0.00%
2017-04-05	0	2.100	2.100	2.120	2.100	2.100	198,000	415,800	2.1000	1.275	1.275	1.287	1.275	1.275	326,069	1.2752	0.00%
2017-04-03	0	2.100	2.060	2.100	-	-	0	0	-	1.275	1.251	1.275	-	-	0	-	0.00%
2017-03-31	0	2.100	2.050	2.150	2.050	2.100	168,000	351,800	2.0940	1.275	1.245	1.306	1.245	1.275	276,664	1.2716	0.00%
2017-03-30	0	2.100	2.100	2.130	2.050	2.100	146,000	303,180	2.0766	1.275	1.275	1.293	1.245	1.275	240,435	1.2610	-0.47%
2017-03-29	0	2.110	2.100	2.150	2.070	2.110	88,000	184,760	2.0995	1.281	1.275	1.306	1.257	1.281	144,919	1.2749	0.48%
2017-03-28	0	2.100	2.030	2.120	2.100	2.100	40,000	84,000	2.1000	1.275	1.233	1.287	1.275	1.275	65,872	1.2752	-0.94%
2017-03-27	0	2.120	2.120	2.130	2.080	2.120	72,000	151,800	2.1083	1.287	1.287	1.293	1.263	1.287	118,570	1.2803	-1.85%
2017-03-24	0	2.160	2.150	2.160	2.150	2.160	90,000	193,980	2.1553	1.312	1.306	1.312	1.306	1.312	148,213	1.3088	0.47%
2017-03-23	0	2.150	2.150	2.190	2.120	2.180	76,000	162,360	2.1363	1.306	1.306	1.330	1.287	1.324	125,158	1.2972	3.37%
2017-03-22	0	2.080	1.980	2.120	-	-	0	0	-	1.263	1.202	1.287	-	-	0	-	0.00%
2017-03-21	0	2.080	2.080	2.130	2.060	2.090	302,000	628,020	2.0795	1.263	1.263	1.293	1.251	1.269	497,337	1.2628	-0.95%
2017-03-20	0	2.100	2.100	2.130	2.080	2.130	40,240	84,189	2.0922	1.275	1.275	1.293	1.263	1.293	66,268	1.2704	0.00%
2017-03-17	0	2.100	2.090	2.130	2.080	2.110	444,000	931,880	2.0988	1.275	1.269	1.293	1.263	1.281	731,185	1.2745	0.96%
2017-03-16	0	2.080	2.040	2.090	2.080	2.080	2,000	4,160	2.0800	1.263	1.239	1.269	1.263	1.263	3,294	1.2630	0.00%
2017-03-15	0	2.080	2.060	2.090	2.040	2.080	122,000	251,460	2.0611	1.263	1.251	1.269	1.239	1.263	200,911	1.2516	1.96%
2017-03-14	0	2.040	2.040	2.080	2.040	2.060	244,000	500,360	2.0507	1.239	1.239	1.263	1.239	1.251	401,822	1.2452	0.00%
2017-03-13	0	2.040	2.040	2.080	2.040	2.050	286,000	583,640	2.0407	1.239	1.239	1.263	1.239	1.245	470,988	1.2392	-0.49%
2017-03-10	0	2.050	2.050	2.070	2.050	2.050	2,000	4,100	2.0500	1.245	1.245	1.257	1.245	1.245	3,294	1.2448	-0.49%
2017-03-09	0	2.060	2.050	2.080	2.040	2.060	258,000	530,600	2.0566	1.251	1.245	1.263	1.239	1.251	424,878	1.2488	0.98%
2017-03-08	0	2.040	2.040	2.060	2.040	2.040	42,800	87,280	2.0393	1.239	1.239	1.251	1.239	1.239	70,484	1.2383	0.00%
2017-03-07	0	2.040	2.040	2.070	2.040	2.060	274,000	559,960	2.0436	1.239	1.239	1.257	1.239	1.251	451,227	1.2410	-0.97%
2017-03-06	0	2.060	2.060	2.070	2.040	2.070	454,200	930,160	2.0479	1.251	1.251	1.257	1.239	1.257	747,982	1.2436	0.98%
2017-03-03	0	2.040	1.950	2.040	2.050	2.050	6,000	12,300	2.0500	1.239	1.184	1.239	1.245	1.245	9,881	1.2448	0.00%
2017-03-02	0	2.040	2.030	2.050	2.020	2.070	294,000	604,560	2.0563	1.239	1.233	1.245	1.227	1.257	484,163	1.2487	1.49%
2017-03-01	0	2.010	2.010	2.060	1.980	2.010	352,000	702,320	1.9952	1.221	1.221	1.251	1.202	1.221	579,678	1.2116	2.55%
2017-02-28	0	1.960	1.960	2.000	1.930	1.980	146,000	283,900	1.9445	1.190	1.190	1.214	1.172	1.202	240,435	1.1808	1.55%
2017-02-27	0	1.930	1.900	1.930	-	-	0	0	-	1.172	1.154	1.172	-	-	0	-	0.00%
2017-02-24	0	1.930	1.860	1.940	1.930	1.930	2,000	3,860	1.9300	1.172	1.129	1.178	1.172	1.172	3,294	1.1720	-0.52%
2017-02-23	0	1.940	1.900	1.970	1.850	1.940	310,000	587,940	1.8966	1.178	1.154	1.196	1.123	1.178	510,512	1.1517	0.52%
2017-02-22	0	1.930	1.900	1.930	1.930	1.930	20,000	38,600	1.9300	1.172	1.154	1.172	1.172	1.172	32,936	1.1720	-0.52%
2017-02-21	0	1.940	1.910	1.940	-	-	0	0	-	1.178	1.160	1.178	-	-	0	-	0.00%
2017-02-20	0	1.940	1.910	1.940	-	-	0	0	-	1.178	1.160	1.178	-	-	0	-	0.00%
2017-02-17	0	1.940	1.910	1.940	-	-	0	0	-	1.178	1.160	1.178	-	-	0	-	0.00%
2017-02-16	0	1.940	1.910	1.940	1.910	1.940	402,000	778,380	1.9363	1.178	1.160	1.178	1.160	1.178	662,019	1.1758	1.57%
2017-02-15	0	1.910	1.910	1.930	1.900	1.900	34,000	64,600	1.9000	1.160	1.160	1.172	1.154	1.154	55,992	1.1537	0.53%
2017-02-14	0	1.900	1.870	1.950	-	-	0	0	-	1.154	1.136	1.184	-	-	0	-	0.00%
2017-02-13	0	1.900	1.900	1.950	1.840	1.840	6,000	11,040	1.8400	1.154	1.154	1.184	1.117	1.117	9,881	1.1173	-0.52%
2017-02-10	0	1.910	1.910	1.940	1.900	1.910	230,000	437,220	1.9010	1.160	1.160	1.178	1.154	1.160	378,767	1.1543	0.00%
2017-02-09	0	1.910	1.900	1.950	-	-	0	0	-	1.160	1.154	1.184	-	-	0	-	0.00%
2017-02-08	0	1.910	1.910	1.940	1.880	1.940	98,000	187,600	1.9143	1.160	1.160	1.178	1.142	1.178	161,388	1.1624	-0.52%
2017-02-07	0	1.920	1.900	1.940	1.920	1.920	2,000	3,840	1.9200	1.166	1.154	1.178	1.166	1.166	3,294	1.1659	-1.54%
2017-02-06	0	1.950	1.950	1.980	1.940	1.990	92,000	179,820	1.9546	1.184	1.184	1.202	1.178	1.208	151,507	1.1869	2.09%
2017-02-03	0	1.910	1.900	1.950	1.910	1.910	20,000	38,200	1.9100	1.160	1.154	1.184	1.160	1.160	32,936	1.1598	0.53%
2017-02-02	0	1.900	1.900	1.940	1.900	1.910	106,000	202,200	1.9075	1.154	1.154	1.178	1.154	1.160	174,562	1.1583	-1.55%
2017-02-01	0	1.930	1.930	1.950	1.930	2.000	36,000	71,320	1.9811	1.172	1.172	1.184	1.172	1.214	59,285	1.2030	-1.53%
2017-01-27	0	1.960	1.920	2.000	-	-	0	0	-	1.190	1.166	1.214	-	-	0	-	0.00%
2017-01-26	0	1.960	1.960	2.000	1.940	1.980	302,000	592,280	1.9612	1.190	1.190	1.214	1.178	1.202	497,337	1.1909	2.08%
2017-01-25	0	1.920	1.920	1.950	1.910	1.940	44,000	85,300	1.9386	1.166	1.166	1.184	1.160	1.178	72,460	1.1772	-0.52%
2017-01-24	0	1.930	1.930	1.960	1.930	1.930	20,000	38,600	1.9300	1.172	1.172	1.190	1.172	1.172	32,936	1.1720	0.52%
2017-01-23	0	1.920	1.920	1.950	1.910	1.910	102,000	196,800	1.9294	1.166	1.166	1.184	1.160	1.160	167,975	1.1716	0.00%
2017-01-20	0	1.920	1.940	1.980	1.910	1.940	7,496,000	14,246,120	1.9005	1.166	1.178	1.202	1.160	1.178	12,344,506	1.1540	0.52%
2017-01-19	0	1.910	1.910	1.940	1.880	1.920	64,000	122,280	1.9106	1.160	1.160	1.178	1.142	1.166	105,396	1.1602	3.24%
2017-01-18	0	1.850	1.850	1.870	1.830	1.880	106,000	196,660	1.8553	1.123	1.123	1.136	1.111	1.142	174,562	1.1266	-2.63%
2017-01-17	0	1.900	1.870	1.900	1.900	1.930	106,000	204,240	1.9268	1.154	1.136	1.154	1.154	1.172	174,562	1.1700	-1.04%
2017-01-16	0	1.920	1.850	1.920	1.920	1.930	50,000	96,400	1.9280	1.166	1.123	1.166	1.166	1.172	82,341	1.1707	2.13%
2017-01-13	0	1.880	1.860	1.890	1.880	1.880	154,000	289,520	1.8800	1.142	1.129	1.148	1.142	1.142	253,609	1.1416	0.53%
2017-01-12	0	1.870	1.850	1.910	1.870	1.870	6,000	11,220	1.8700	1.136	1.123	1.160	1.136	1.136	9,881	1.1355	0.00%
2017-01-11	0	1.870	1.870	1.920	1.810	1.810	6,000	10,860	1.8100	1.136	1.136	1.166	1.099	1.099	9,881	1.0991	-2.60%
2017-01-10	0	1.920	1.910	1.920	1.890	1.920	40,000	76,320	1.9080	1.166	1.160	1.166	1.148	1.166	65,872	1.1586	2.13%
2017-01-09	0	1.880	1.880	1.910	1.870	1.880	72,000	135,020	1.8753	1.142	1.142	1.160	1.136	1.142	118,570	1.1387	0.53%
2017-01-06	0	1.870	1.870	1.910	-	-	0	0	-	1.136	1.136	1.160	-	-	0	-	0.00%
2017-01-05	0	1.870	1.870	1.900	1.870	1.870	50,000	93,500	1.8700	1.136	1.136	1.154	1.136	1.136	82,341	1.1355	0.00%
2017-01-04	0	1.870	1.870	1.920	1.850	1.870	70,000	129,900	1.8557	1.136	1.136	1.166	1.123	1.136	115,277	1.1269	-3.11%
2017-01-03	0	1.930	1.850	1.930	1.940	1.940	14,000	27,160	1.9400	1.172	1.123	1.172	1.178	1.178	23,055	1.1780	0.00%
2016-12-30	0	1.930	1.900	1.930	1.930	1.940	12,000	23,180	1.9317	1.172	1.154	1.172	1.172	1.178	19,762	1.1730	4.32%
2016-12-29	0	1.850	1.850	1.920	1.830	1.850	75,000	137,610	1.8348	1.123	1.123	1.166	1.111	1.123	123,511	1.1142	1.09%
2016-12-28	0	1.830	1.830	1.910	1.830	1.910	38,000	70,920	1.8663	1.111	1.111	1.160	1.111	1.160	62,579	1.1333	-1.61%
2016-12-23	0	1.860	1.800	1.860	-	-	0	0	-	1.129	1.093	1.129	-	-	0	-	-1.06%
2016-12-22	0	1.880	1.830	1.880	1.880	1.880	12,000	22,560	1.8800	1.142	1.111	1.142	1.142	1.142	19,762	1.1416	2.17%
2016-12-21	0	1.840	1.800	1.900	-	-	0	0	-	1.117	1.093	1.154	-	-	0	-	0.00%
2016-12-20	0	1.840	1.840	1.890	1.840	1.930	32,000	60,140	1.8794	1.117	1.117	1.148	1.117	1.172	52,698	1.1412	0.00%
2016-12-19	0	1.840	1.830	1.930	-	-	0	0	-	1.117	1.111	1.172	-	-	0	-	0.00%
2016-12-16	0	1.840	1.840	1.940	-	-	0	0	-	1.117	1.117	1.178	-	-	0	-	0.00%
2016-12-15	0	1.840	1.840	1.970	1.840	1.850	60,000	110,900	1.8483	1.117	1.117	1.196	1.117	1.123	98,809	1.1224	-1.39%
2016-12-14	0	1.880	1.860	1.900	-	-	0	0	-	1.133	1.121	1.145	-	-	0	-	0.00%
2016-12-13	0	1.880	1.880	2.290	-	-	100,000	188,000	1.8800	1.133	1.133	1.380	-	-	165,917	1.1331	0.00%
2016-12-12	0	1.880	1.860	1.930	-	-	0	0	-	1.133	1.121	1.163	-	-	0	-	0.00%
2016-12-09	0	1.880	1.860	1.900	1.880	1.880	20,000	37,600	1.8800	1.133	1.121	1.145	1.133	1.133	33,183	1.1331	0.53%
2016-12-08	0	1.870	1.870	1.910	1.870	1.900	98,000	186,080	1.8988	1.127	1.127	1.151	1.127	1.145	162,598	1.1444	-1.58%
2016-12-07	0	1.900	1.900	1.910	1.890	1.920	204,000	387,420	1.8991	1.145	1.145	1.151	1.139	1.157	338,470	1.1446	1.06%
2016-12-06	0	1.880	1.880	1.900	1.880	1.900	152,000	288,000	1.8947	1.133	1.133	1.145	1.133	1.145	252,194	1.1420	-1.05%
2016-12-05	0	1.900	1.880	1.900	1.860	1.900	56,000	105,340	1.8811	1.145	1.133	1.145	1.121	1.145	92,913	1.1337	1.06%
2016-12-02	0	1.880	1.880	1.930	1.870	1.920	186,000	353,920	1.9028	1.133	1.133	1.163	1.127	1.157	308,605	1.1468	-2.08%
2016-12-01	0	1.920	1.890	1.920	1.890	1.930	1,454,000	2,754,340	1.8943	1.157	1.139	1.157	1.139	1.163	2,412,430	1.1417	0.52%
2016-11-30	0	1.910	1.890	1.910	1.870	1.910	138,000	260,820	1.8900	1.151	1.139	1.151	1.127	1.151	228,965	1.1391	2.14%
2016-11-29	0	1.870	1.860	1.870	1.840	1.880	344,000	643,260	1.8699	1.127	1.121	1.127	1.109	1.133	570,754	1.1270	-5.08%
2016-11-28	0	1.970	1.800	1.970	1.990	1.990	30,000	59,700	1.9900	1.187	1.085	1.187	1.199	1.199	49,775	1.1994	2.07%
2016-11-25	0	1.930	1.900	1.950	-	-	0	0	-	1.163	1.145	1.175	-	-	0	-	0.00%
2016-11-24	0	1.930	1.930	1.980	1.910	1.910	10,000	19,100	1.9100	1.163	1.163	1.193	1.151	1.151	16,592	1.1512	1.05%
2016-11-23	0	1.910	1.910	1.940	1.910	1.910	68,000	129,880	1.9100	1.151	1.151	1.169	1.151	1.151	112,823	1.1512	0.00%
2016-11-22	0	1.910	1.910	1.930	1.910	1.910	37,000	70,630	1.9089	1.151	1.151	1.163	1.151	1.151	61,389	1.1505	0.53%
2016-11-21	0	1.900	1.900	1.940	1.900	1.940	98,000	188,200	1.9204	1.145	1.145	1.169	1.145	1.169	162,598	1.1575	-2.06%
2016-11-18	0	1.940	1.910	1.940	1.900	1.940	12,000	22,880	1.9067	1.169	1.151	1.169	1.145	1.169	19,910	1.1492	0.00%
2016-11-17	0	1.940	1.890	1.940	1.950	1.950	20,000	39,000	1.9500	1.169	1.139	1.169	1.175	1.175	33,183	1.1753	0.52%
2016-11-16	0	1.930	1.930	1.940	1.890	1.980	744,000	1,419,600	1.9081	1.163	1.163	1.169	1.139	1.193	1,234,421	1.1500	2.66%
2016-11-15	0	1.880	1.880	1.920	1.850	1.860	58,000	107,400	1.8517	1.133	1.133	1.157	1.115	1.121	96,232	1.1161	0.53%
2016-11-14	0	1.870	1.870	1.900	1.860	1.870	98,000	182,580	1.8631	1.127	1.127	1.145	1.121	1.127	162,598	1.1229	-1.58%
2016-11-11	0	1.900	1.850	1.930	-	-	0	0	-	1.145	1.115	1.163	-	-	0	-	0.00%
2016-11-10	0	1.900	1.880	1.930	1.870	1.920	330,000	628,660	1.9050	1.145	1.133	1.163	1.127	1.157	547,525	1.1482	4.40%
2016-11-09	0	1.820	1.820	1.840	1.810	1.810	20,000	36,200	1.8100	1.097	1.097	1.109	1.091	1.091	33,183	1.0909	-3.19%
2016-11-08	0	1.880	1.860	1.910	1.850	1.950	926,000	1,757,520	1.8980	1.133	1.121	1.151	1.115	1.175	1,536,390	1.1439	0.00%
2016-11-07	0	1.880	1.800	1.880	-	-	0	0	-	1.133	1.085	1.133	-	-	0	-	0.00%
2016-11-04	0	1.880	1.770	1.880	-	-	0	0	-	1.133	1.067	1.133	-	-	0	-	0.00%
2016-11-03	0	1.880	1.770	1.880	-	-	0	0	-	1.133	1.067	1.133	-	-	0	-	0.00%
2016-11-02	0	1.880	1.770	1.880	-	-	0	0	-	1.133	1.067	1.133	-	-	0	-	0.00%
2016-11-01	0	1.880	1.850	1.880	1.840	1.940	88,000	162,660	1.8484	1.133	1.115	1.133	1.109	1.169	146,007	1.1141	0.00%
2016-10-31	0	1.880	1.830	1.930	-	-	0	0	-	1.133	1.103	1.163	-	-	0	-	0.00%
2016-10-28	0	1.880	1.880	1.900	1.820	2.030	602,000	1,146,200	1.9040	1.133	1.133	1.145	1.097	1.224	998,819	1.1476	2.17%
2016-10-27	0	1.840	1.790	1.840	1.780	1.840	380,000	691,740	1.8204	1.109	1.079	1.109	1.073	1.109	630,484	1.0972	2.79%
2016-10-26	0	1.790	1.750	1.790	1.700	1.800	394,000	699,120	1.7744	1.079	1.055	1.079	1.025	1.085	653,712	1.0695	6.55%
2016-10-25	0	1.680	1.650	1.700	1.680	1.690	136,000	229,180	1.6851	1.013	0.994	1.025	1.013	1.019	225,647	1.0157	0.00%
2016-10-24	0	1.680	1.670	1.700	1.660	1.680	92,000	154,160	1.6757	1.013	1.007	1.025	1.001	1.013	152,643	1.0099	1.82%
2016-10-20	0	1.650	1.640	1.650	1.630	1.650	108,000	178,000	1.6481	0.994	0.988	0.994	0.982	0.994	179,190	0.9934	1.85%
2016-10-19	0	1.620	1.600	1.650	1.620	1.620	12,000	19,440	1.6200	0.976	0.964	0.994	0.976	0.976	19,910	0.9764	0.00%
2016-10-18	0	1.620	1.610	1.650	1.620	1.650	180,000	291,900	1.6217	0.976	0.970	0.994	0.976	0.994	298,650	0.9774	-1.82%
2016-10-17	0	1.650	1.610	1.660	1.650	1.650	30,000	49,500	1.6500	0.994	0.970	1.001	0.994	0.994	49,775	0.9945	0.61%
2016-10-14	0	1.640	1.640	1.690	1.640	1.680	52,000	87,280	1.6785	0.988	0.988	1.019	0.988	1.013	86,277	1.0116	-2.38%
2016-10-13	0	1.680	1.640	1.700	1.650	1.680	24,000	40,140	1.6725	1.013	0.988	1.025	0.994	1.013	39,820	1.0080	1.82%
2016-10-12	0	1.650	1.600	1.690	-	-	0	0	-	0.994	0.964	1.019	-	-	0	-	0.00%
2016-10-11	0	1.650	1.650	1.690	-	-	0	0	-	0.994	0.994	1.019	-	-	0	-	0.00%
2016-10-07	0	1.650	1.620	1.690	-	-	0	0	-	0.994	0.976	1.019	-	-	0	-	0.00%
2016-10-06	0	1.650	1.620	1.680	-	-	0	0	-	0.994	0.976	1.013	-	-	0	-	0.00%
2016-10-05	0	1.650	1.650	1.670	1.630	1.670	112,000	185,080	1.6525	0.994	0.994	1.007	0.982	1.007	185,827	0.9960	0.00%
2016-10-04	0	1.650	1.630	1.690	1.620	1.650	32,000	52,340	1.6356	0.994	0.982	1.019	0.976	0.994	53,093	0.9858	-2.37%
2016-10-03	0	1.690	1.620	1.690	1.650	1.700	20,000	33,500	1.6750	1.019	0.976	1.019	0.994	1.025	33,183	1.0095	3.05%
2016-09-30	0	1.640	1.600	1.640	1.620	1.650	254,000	414,120	1.6304	0.988	0.964	0.988	0.976	0.994	421,429	0.9827	0.61%
2016-09-29	0	1.630	1.630	1.640	1.620	1.650	282,000	459,260	1.6286	0.982	0.982	0.988	0.976	0.994	467,885	0.9816	-1.21%
2016-09-28	0	1.650	1.620	1.650	-	-	0	0	-	0.994	0.976	0.994	-	-	0	-	0.00%
2016-09-27	0	1.650	1.620	1.650	-	-	400	628	1.5700	0.994	0.976	0.994	-	-	664	0.9463	0.00%
2016-09-26	0	1.650	1.590	1.660	1.620	1.650	76,000	124,840	1.6426	0.994	0.958	1.001	0.976	0.994	126,097	0.9900	3.12%
2016-09-23	0	1.600	1.600	1.620	1.580	1.580	4,000	6,320	1.5800	0.964	0.964	0.976	0.952	0.952	6,637	0.9523	-1.23%
2016-09-22	0	1.620	1.570	1.630	1.620	1.630	82,000	133,160	1.6239	0.976	0.946	0.982	0.976	0.982	136,052	0.9787	-0.61%
2016-09-21	0	1.630	1.630	1.650	1.600	1.630	10,600	17,056	1.6091	0.982	0.982	0.994	0.964	0.982	17,587	0.9698	1.87%
2016-09-20	0	1.600	1.560	1.630	-	-	0	0	-	0.964	0.940	0.982	-	-	0	-	0.00%
2016-09-19	0	1.600	1.560	1.650	-	-	0	0	-	0.964	0.940	0.994	-	-	0	-	0.00%
2016-09-15	0	1.600	1.560	1.630	-	-	0	0	-	0.964	0.940	0.982	-	-	0	-	0.00%
2016-09-14	0	1.600	1.560	1.620	-	-	0	0	-	0.964	0.940	0.976	-	-	0	-	0.00%
2016-09-13	0	1.600	1.560	1.630	1.590	1.600	52,000	82,700	1.5904	0.964	0.940	0.982	0.958	0.964	86,277	0.9585	0.00%
2016-09-12	0	1.600	1.590	1.700	1.600	1.600	30,000	48,000	1.6000	0.964	0.958	1.025	0.964	0.964	49,775	0.9643	0.00%
2016-09-09	0	1.600	1.600	1.620	1.590	1.600	64,000	102,060	1.5947	0.964	0.964	0.976	0.958	0.964	106,187	0.9611	0.63%
2016-09-08	0	1.590	1.580	1.620	1.590	1.590	2,000	3,180	1.5900	0.958	0.952	0.976	0.958	0.958	3,318	0.9583	0.63%
2016-09-07	0	1.580	1.570	1.620	1.560	1.580	628,000	986,460	1.5708	0.952	0.946	0.976	0.940	0.952	1,041,957	0.9467	-2.47%
2016-09-06	0	1.620	1.570	1.620	1.620	1.620	14,000	22,680	1.6200	0.976	0.946	0.976	0.976	0.976	23,228	0.9764	3.18%
2016-09-05	0	1.570	1.570	1.620	1.550	1.550	20,000	31,000	1.5500	0.946	0.946	0.976	0.934	0.934	33,183	0.9342	0.00%
2016-09-02	0	1.570	1.540	1.600	-	-	0	0	-	0.946	0.928	0.964	-	-	0	-	0.00%
2016-09-01	0	1.570	1.570	1.620	1.570	1.570	18,000	28,260	1.5700	0.946	0.946	0.976	0.946	0.946	29,865	0.9463	0.00%
2016-08-31	0	1.570	1.560	1.570	1.570	1.580	30,000	47,120	1.5707	0.946	0.940	0.946	0.946	0.952	49,775	0.9467	0.51%
2016-08-30	0	1.600	1.600	1.620	1.580	1.610	62,000	98,260	1.5848	0.941	0.941	0.953	0.930	0.947	105,371	0.9325	-1.23%
2016-08-29	0	1.620	1.590	1.620	1.620	1.620	40,000	64,800	1.6200	0.953	0.936	0.953	0.953	0.953	67,981	0.9532	1.25%
2016-08-26	0	1.600	1.600	1.620	1.600	1.620	40,000	64,200	1.6050	0.941	0.941	0.953	0.941	0.953	67,981	0.9444	1.27%
2016-08-25	0	1.580	1.570	1.580	1.580	1.600	42,000	66,760	1.5895	0.930	0.924	0.930	0.930	0.941	71,380	0.9353	0.00%
2016-08-24	0	1.580	1.570	1.580	1.570	1.580	10,000	15,720	1.5720	0.930	0.924	0.930	0.924	0.930	16,995	0.9250	0.00%
2016-08-23	0	1.580	1.570	1.580	1.570	1.590	422,000	668,740	1.5847	0.930	0.924	0.930	0.924	0.936	717,202	0.9324	0.00%
2016-08-22	0	1.580	1.560	1.580	-	-	0	0	-	0.930	0.918	0.930	-	-	0	-	0.00%
2016-08-19	0	1.580	1.570	1.580	1.570	1.640	496,000	785,020	1.5827	0.930	0.924	0.930	0.924	0.965	842,968	0.9313	0.00%
2016-08-18	0	1.580	1.580	1.610	1.560	1.600	1,270,000	1,997,260	1.5726	0.930	0.930	0.947	0.918	0.941	2,158,405	0.9253	-1.86%
2016-08-17	0	1.610	1.610	1.620	-	-	0	0	-	0.947	0.947	0.953	-	-	0	-	0.62%
2016-08-16	0	1.600	1.590	1.640	1.600	1.600	20,000	32,000	1.6000	0.941	0.936	0.965	0.941	0.941	33,991	0.9414	1.27%
2016-08-15	0	1.580	1.580	1.620	-	-	0	0	-	0.930	0.930	0.953	-	-	0	-	0.00%
2016-08-12	0	1.580	1.580	1.620	1.580	1.600	645,000	1,019,150	1.5801	0.930	0.930	0.953	0.930	0.941	1,096,198	0.9297	0.00%
2016-08-11	0	1.580	1.580	1.620	1.580	1.580	120,000	189,600	1.5800	0.930	0.930	0.953	0.930	0.930	203,944	0.9297	-1.86%
2016-08-10	0	1.610	1.570	1.610	1.610	1.610	2,000	3,220	1.6100	0.947	0.924	0.947	0.947	0.947	3,399	0.9473	-0.62%
2016-08-09	0	1.620	1.600	1.620	1.600	1.620	32,000	51,240	1.6013	0.953	0.941	0.953	0.941	0.953	54,385	0.9422	2.53%
2016-08-08	0	1.580	1.570	1.620	-	-	0	0	-	0.930	0.924	0.953	-	-	0	-	0.00%
2016-08-05	0	1.580	1.580	1.620	-	-	0	0	-	0.930	0.930	0.953	-	-	0	-	0.00%
2016-08-04	0	1.580	1.580	1.620	1.560	1.560	4,000	6,240	1.5600	0.930	0.930	0.953	0.918	0.918	6,798	0.9179	-1.86%
2016-08-03	0	1.610	1.580	1.630	-	-	0	0	-	0.947	0.930	0.959	-	-	0	-	0.00%
2016-08-01	0	1.610	1.570	1.620	1.610	1.610	2,000	3,220	1.6100	0.947	0.924	0.953	0.947	0.947	3,399	0.9473	1.90%
2016-07-29	0	1.580	1.570	1.600	-	-	0	0	-	0.930	0.924	0.941	-	-	0	-	0.00%
2016-07-28	0	1.580	1.580	1.600	-	-	0	0	-	0.930	0.930	0.941	-	-	0	-	0.00%
2016-07-27	0	1.580	1.580	1.630	1.580	1.580	10,000	15,800	1.5800	0.930	0.930	0.959	0.930	0.930	16,995	0.9297	0.64%
2016-07-26	0	1.570	1.570	1.610	1.560	1.570	12,000	18,740	1.5617	0.924	0.924	0.947	0.918	0.924	20,394	0.9189	0.00%
2016-07-25	0	1.570	1.570	1.600	1.560	1.570	22,600	35,252	1.5598	0.924	0.924	0.941	0.918	0.924	38,409	0.9178	-0.63%
2016-07-22	0	1.580	1.580	1.620	1.550	1.560	30,000	46,540	1.5513	0.930	0.930	0.953	0.912	0.918	50,986	0.9128	-1.25%
2016-07-21	0	1.600	1.600	1.620	1.580	1.580	14,000	22,120	1.5800	0.941	0.941	0.953	0.930	0.930	23,793	0.9297	-1.23%
2016-07-20	0	1.620	1.550	1.620	-	-	0	0	-	0.953	0.912	0.953	-	-	0	-	0.00%
2016-07-19	0	1.620	1.550	1.620	-	-	0	0	-	0.953	0.912	0.953	-	-	0	-	0.00%
2016-07-18	0	1.620	1.550	1.640	-	-	0	0	-	0.953	0.912	0.965	-	-	0	-	0.00%
2016-07-15	0	1.620	1.560	1.620	-	-	0	0	-	0.953	0.918	0.953	-	-	0	-	0.00%
2016-07-14	0	1.620	1.560	1.620	1.620	1.620	20,000	32,400	1.6200	0.953	0.918	0.953	0.953	0.953	33,991	0.9532	1.25%
2016-07-13	0	1.600	1.550	1.620	1.600	1.600	42,000	67,200	1.6000	0.941	0.912	0.953	0.941	0.941	71,380	0.9414	-1.23%
2016-07-12	0	1.620	1.510	1.620	-	-	0	0	-	0.953	0.888	0.953	-	-	0	-	0.00%
2016-07-11	0	1.620	1.550	1.620	-	-	0	0	-	0.953	0.912	0.953	-	-	0	-	0.00%
2016-07-08	0	1.620	1.560	1.620	-	-	0	0	-	0.953	0.918	0.953	-	-	0	-	0.00%
2016-07-07	0	1.620	1.500	1.620	-	-	0	0	-	0.953	0.883	0.953	-	-	0	-	0.00%
2016-07-06	0	1.620	1.550	1.620	-	-	0	0	-	0.953	0.912	0.953	-	-	0	-	-0.61%
2016-07-05	0	1.630	1.600	1.630	1.620	1.630	8,000	13,000	1.6250	0.959	0.941	0.959	0.953	0.959	13,596	0.9561	4.49%
2016-07-04	0	1.560	1.560	1.620	1.500	1.500	60,000	90,000	1.5000	0.918	0.918	0.953	0.883	0.883	101,972	0.8826	0.65%
2016-06-30	0	1.550	1.500	1.640	-	-	0	0	-	0.912	0.883	0.965	-	-	0	-	0.00%
2016-06-29	0	1.550	1.500	1.630	-	-	0	0	-	0.912	0.883	0.959	-	-	0	-	0.00%
2016-06-28	0	1.550	1.550	1.560	1.550	1.580	224,000	349,600	1.5607	0.912	0.912	0.918	0.912	0.930	380,695	0.9183	-6.06%
2016-06-27	0	1.650	1.580	1.650	-	-	0	0	-	0.971	0.930	0.971	-	-	0	-	0.00%
2016-06-24	0	1.650	1.580	1.650	-	-	0	0	-	0.971	0.930	0.971	-	-	0	-	0.00%
2016-06-23	0	1.650	1.580	1.650	-	-	0	0	-	0.971	0.930	0.971	-	-	0	-	0.00%
2016-06-22	0	1.650	1.570	1.650	-	-	0	0	-	0.971	0.924	0.971	-	-	0	-	0.00%
2016-06-21	0	1.650	1.570	1.650	-	-	0	0	-	0.971	0.924	0.971	-	-	0	-	0.00%
2016-06-20	0	1.650	1.640	1.650	1.640	1.650	22,000	36,280	1.6491	0.971	0.965	0.971	0.965	0.971	37,390	0.9703	4.43%
2016-06-17	0	1.580	1.580	1.650	1.580	1.580	2,000	3,160	1.5800	0.930	0.930	0.971	0.930	0.930	3,399	0.9297	-3.66%
2016-06-16	0	1.640	1.580	1.640	-	-	0	0	-	0.965	0.930	0.965	-	-	0	-	-0.61%
2016-06-15	0	1.650	1.650	1.730	1.620	1.650	160,000	262,340	1.6396	0.971	0.971	1.018	0.953	0.971	271,925	0.9648	5.10%
2016-06-14	0	1.570	1.570	1.610	1.570	1.570	30,000	47,100	1.5700	0.924	0.924	0.947	0.924	0.924	50,986	0.9238	-0.63%
2016-06-13	0	1.580	1.570	1.610	1.570	1.610	66,000	105,680	1.6012	0.930	0.924	0.947	0.924	0.947	112,169	0.9421	0.00%
2016-06-10	0	1.580	1.570	1.590	1.580	1.580	12,000	18,960	1.5800	0.930	0.924	0.936	0.930	0.930	20,394	0.9297	0.00%
2016-06-08	0	1.580	1.580	1.620	1.570	1.580	12,000	18,880	1.5733	0.930	0.930	0.953	0.924	0.930	20,394	0.9257	0.00%
2016-06-07	0	1.580	1.580	1.620	-	-	0	0	-	0.930	0.930	0.953	-	-	0	-	0.64%
2016-06-06	0	1.570	1.560	1.610	1.560	1.590	64,000	100,940	1.5772	0.924	0.918	0.947	0.918	0.936	108,770	0.9280	-3.09%
2016-06-03	0	1.620	1.570	1.620	-	-	0	0	-	0.953	0.924	0.953	-	-	0	-	0.00%
2016-06-02	0	1.620	1.570	1.620	1.610	1.620	46,000	74,320	1.6157	0.953	0.924	0.953	0.947	0.953	78,178	0.9506	1.25%
2016-06-01	0	1.600	1.570	1.610	1.600	1.600	300,000	480,000	1.6000	0.941	0.924	0.947	0.941	0.941	509,860	0.9414	0.00%
2016-05-31	0	1.600	1.570	1.600	1.600	1.600	340,000	544,000	1.6000	0.941	0.924	0.941	0.941	0.941	577,841	0.9414	0.00%
2016-05-30	0	1.600	1.600	1.620	1.600	1.610	144,000	230,700	1.6021	0.941	0.941	0.953	0.941	0.947	244,733	0.9427	0.63%
2016-05-27	0	1.590	1.560	1.610	-	-	0	0	-	0.936	0.918	0.947	-	-	0	-	0.00%
2016-05-26	0	1.590	1.560	1.590	-	-	0	0	-	0.936	0.918	0.936	-	-	0	-	-0.62%
2016-05-25	0	1.600	1.560	1.610	-	-	0	0	-	0.941	0.918	0.947	-	-	0	-	0.00%
2016-05-24	0	1.600	1.560	1.600	1.600	1.600	40,000	64,000	1.6000	0.941	0.918	0.941	0.941	0.941	67,981	0.9414	0.00%
2016-05-23	0	1.600	1.560	1.600	1.600	1.610	64,000	102,900	1.6078	0.941	0.918	0.941	0.941	0.947	108,770	0.9460	0.00%
2016-05-20	0	1.600	1.580	1.600	1.610	1.610	10,000	16,100	1.6100	0.941	0.930	0.941	0.947	0.947	16,995	0.9473	0.63%
2016-05-19	0	1.590	1.590	1.620	-	-	0	0	-	0.936	0.936	0.953	-	-	0	-	0.00%
2016-05-18	0	1.590	1.590	1.620	-	-	0	0	-	0.936	0.936	0.953	-	-	0	-	0.00%
2016-05-17	0	1.590	1.590	1.620	1.580	1.590	84,000	132,780	1.5807	0.936	0.936	0.953	0.930	0.936	142,761	0.9301	-1.85%
2016-05-16	0	1.620	1.580	1.620	1.600	1.620	22,000	35,400	1.6091	0.953	0.930	0.953	0.941	0.953	37,390	0.9468	1.25%
2016-05-13	0	1.600	1.560	1.630	-	-	0	0	-	0.941	0.918	0.959	-	-	0	-	0.00%
2016-05-12	0	1.600	1.600	1.620	-	-	0	0	-	0.941	0.941	0.953	-	-	0	-	0.00%
2016-05-11	0	1.600	1.580	1.630	-	-	0	0	-	0.941	0.930	0.959	-	-	0	-	0.00%
2016-05-10	0	1.600	1.600	1.630	1.600	1.600	8,000	12,800	1.6000	0.941	0.941	0.959	0.941	0.941	13,596	0.9414	0.00%
2016-05-09	0	1.600	1.600	1.620	1.600	1.620	52,000	83,600	1.6077	0.941	0.941	0.953	0.941	0.953	88,376	0.9460	-0.62%
2016-05-06	0	1.610	1.600	1.610	-	-	0	0	-	0.947	0.941	0.947	-	-	0	-	-0.62%
2016-05-05	0	1.620	1.580	1.620	1.620	1.620	120,000	194,400	1.6200	0.953	0.930	0.953	0.953	0.953	203,944	0.9532	0.00%
2016-05-04	0	1.620	1.610	1.620	1.590	1.620	502,000	803,280	1.6002	0.953	0.947	0.953	0.936	0.953	853,165	0.9415	1.25%
2016-05-03	0	1.600	1.600	1.650	-	-	0	0	-	0.941	0.941	0.971	-	-	0	-	0.00%
2016-04-29	0	1.600	1.580	1.650	1.600	1.600	20,000	32,000	1.6000	0.941	0.930	0.971	0.941	0.941	33,991	0.9414	-1.84%
2016-04-28	0	1.630	1.600	1.630	-	-	0	0	-	0.959	0.941	0.959	-	-	0	-	0.00%
2016-04-27	0	1.630	1.580	1.640	-	-	0	0	-	0.959	0.930	0.965	-	-	0	-	0.00%
2016-04-26	0	1.630	1.600	1.630	1.620	1.670	32,000	52,580	1.6431	0.959	0.941	0.959	0.953	0.983	54,385	0.9668	-1.81%
2016-04-25	0	1.660	1.600	1.660	1.580	1.660	12,000	19,320	1.6100	0.977	0.941	0.977	0.930	0.977	20,394	0.9473	3.75%
2016-04-22	0	1.600	1.600	1.650	1.600	1.600	10,000	16,000	1.6000	0.941	0.941	0.971	0.941	0.941	16,995	0.9414	-0.62%
2016-04-21	0	1.610	1.580	1.630	1.610	1.630	14,000	22,580	1.6129	0.947	0.930	0.959	0.947	0.959	23,793	0.9490	0.00%
2016-04-20	0	1.610	1.590	1.610	1.580	1.610	48,000	76,680	1.5975	0.947	0.936	0.947	0.930	0.947	81,578	0.9400	1.26%
2016-04-19	0	1.590	1.590	1.650	1.580	1.590	12,000	18,980	1.5817	0.936	0.936	0.971	0.930	0.936	20,394	0.9306	-2.45%
2016-04-18	0	1.630	1.580	1.660	-	-	0	0	-	0.959	0.930	0.977	-	-	0	-	0.00%
2016-04-15	0	1.630	1.620	1.650	-	-	0	0	-	0.959	0.953	0.971	-	-	0	-	0.00%
2016-04-14	0	1.630	1.610	1.660	1.630	1.630	8,000	13,040	1.6300	0.959	0.947	0.977	0.959	0.959	13,596	0.9591	0.62%
2016-04-13	0	1.620	1.620	1.650	1.620	1.630	758,000	1,228,160	1.6203	0.953	0.953	0.971	0.953	0.959	1,288,245	0.9534	-0.61%
2016-04-12	0	1.630	1.590	1.650	1.630	1.630	34,000	55,420	1.6300	0.959	0.936	0.971	0.959	0.959	57,784	0.9591	0.00%
2016-04-11	0	1.630	1.560	1.630	1.630	1.630	6,000	9,780	1.6300	0.959	0.918	0.959	0.959	0.959	10,197	0.9591	0.00%
2016-04-08	0	1.630	1.570	1.680	-	-	0	0	-	0.959	0.924	0.989	-	-	0	-	0.00%
2016-04-07	0	1.630	1.590	1.630	1.630	1.640	216,000	354,160	1.6396	0.959	0.936	0.959	0.959	0.965	367,099	0.9648	1.24%
2016-04-06	0	1.610	1.610	1.680	-	-	0	0	-	0.947	0.947	0.989	-	-	0	-	0.62%
2016-04-05	0	1.600	1.600	1.620	1.600	1.600	2,000	3,200	1.6000	0.941	0.941	0.953	0.941	0.941	3,399	0.9414	0.00%
2016-04-01	0	1.600	1.580	1.620	1.600	1.600	10,000	16,000	1.6000	0.941	0.930	0.953	0.941	0.941	16,995	0.9414	1.27%
2016-03-31	0	1.580	1.580	1.680	1.570	1.580	20,000	31,500	1.5750	0.930	0.930	0.989	0.924	0.930	33,991	0.9267	0.00%
2016-03-30	0	1.580	1.580	1.650	1.560	1.570	118,000	184,280	1.5617	0.930	0.930	0.971	0.918	0.924	200,545	0.9189	1.28%
2016-03-29	0	1.560	1.550	1.560	1.560	1.570	106,000	165,900	1.5651	0.918	0.912	0.918	0.918	0.924	180,150	0.9209	0.00%
2016-03-24	0	1.560	1.530	1.620	-	-	0	0	-	0.918	0.900	0.953	-	-	0	-	0.00%
2016-03-23	0	1.560	1.560	1.650	1.550	1.550	38,000	58,900	1.5500	0.918	0.918	0.971	0.912	0.912	64,582	0.9120	0.00%
2016-03-22	0	1.560	1.560	1.650	-	-	0	0	-	0.918	0.918	0.971	-	-	0	-	0.65%
2016-03-21	0	1.550	1.550	1.620	-	-	0	0	-	0.912	0.912	0.953	-	-	0	-	0.65%
2016-03-18	0	1.540	1.540	1.610	1.540	1.540	16,000	24,640	1.5400	0.906	0.906	0.947	0.906	0.906	27,193	0.9061	-3.75%
2016-03-17	0	1.600	1.580	1.600	1.600	1.600	14,400	23,000	1.5972	0.941	0.930	0.941	0.941	0.941	24,473	0.9398	4.58%
2016-03-16	0	1.530	1.520	1.600	1.530	1.530	10,000	15,300	1.5300	0.900	0.894	0.941	0.900	0.900	16,995	0.9002	-0.65%
2016-03-15	0	1.540	1.530	1.600	-	-	0	0	-	0.906	0.900	0.941	-	-	0	-	0.00%
2016-03-14	0	1.540	1.540	1.600	1.520	1.530	58,000	88,660	1.5286	0.906	0.906	0.941	0.894	0.900	98,573	0.8994	0.00%
2016-03-11	0	1.540	1.530	1.600	-	-	0	0	-	0.906	0.900	0.941	-	-	0	-	0.00%
2016-03-10	0	1.540	1.530	1.600	-	-	0	0	-	0.906	0.900	0.941	-	-	0	-	0.00%
2016-03-09	0	1.540	1.530	1.600	1.530	1.540	270,000	413,260	1.5306	0.906	0.900	0.941	0.900	0.906	458,874	0.9006	0.65%
2016-03-08	0	1.530	1.530	1.580	1.530	1.530	40,000	61,200	1.5300	0.900	0.900	0.930	0.900	0.900	67,981	0.9002	0.00%
2016-03-07	0	1.530	1.530	1.540	1.530	1.540	126,000	193,180	1.5332	0.900	0.900	0.906	0.900	0.906	214,141	0.9021	0.00%
2016-03-04	0	1.530	1.530	1.620	1.500	1.550	50,000	76,360	1.5272	0.900	0.900	0.953	0.883	0.912	84,977	0.8986	-3.77%
2016-03-03	0	1.590	1.550	1.590	1.530	1.590	30,000	47,140	1.5713	0.936	0.912	0.936	0.900	0.936	50,986	0.9246	4.61%
2016-03-02	0	1.520	1.520	1.540	1.500	1.600	286,000	439,480	1.5366	0.894	0.894	0.906	0.883	0.941	486,066	0.9042	-1.94%
2016-03-01	0	1.550	1.550	1.620	-	-	0	0	-	0.912	0.912	0.953	-	-	0	-	0.00%
2016-02-29	0	1.550	1.550	1.660	1.540	1.580	44,000	68,360	1.5536	0.912	0.912	0.977	0.906	0.930	74,779	0.9142	-3.13%
2016-02-26	0	1.600	1.600	1.700	1.550	1.570	86,000	133,480	1.5521	0.941	0.941	1.000	0.912	0.924	146,160	0.9132	0.00%
2016-02-25	0	1.600	1.580	1.620	1.600	1.620	350,000	565,000	1.6143	0.941	0.930	0.953	0.941	0.953	594,836	0.9498	-4.19%
2016-02-24	0	1.670	1.600	1.730	-	-	0	0	-	0.983	0.941	1.018	-	-	0	-	0.00%
2016-02-23	0	1.670	1.460	1.670	-	-	0	0	-	0.983	0.859	0.983	-	-	0	-	0.00%
2016-02-22	0	1.670	1.590	1.670	-	-	0	0	-	0.983	0.936	0.983	-	-	0	-	0.00%
2016-02-19	0	1.670	1.620	1.670	1.670	1.670	4,000	6,680	1.6700	0.983	0.953	0.983	0.983	0.983	6,798	0.9826	1.21%
2016-02-18	0	1.650	1.600	1.650	1.650	1.650	4,000	6,600	1.6500	0.971	0.941	0.971	0.971	0.971	6,798	0.9709	1.23%
2016-02-17	0	1.630	1.580	1.650	-	-	0	0	-	0.959	0.930	0.971	-	-	0	-	0.00%
2016-02-16	0	1.630	1.600	1.640	1.600	1.630	22,000	35,440	1.6109	0.959	0.941	0.965	0.941	0.959	37,390	0.9479	1.87%
2016-02-15	0	1.600	1.600	1.650	1.600	1.620	58,000	93,800	1.6172	0.941	0.941	0.971	0.941	0.953	98,573	0.9516	-3.03%
2016-02-12	0	1.650	1.600	1.660	-	-	0	0	-	0.971	0.941	0.977	-	-	0	-	0.00%
2016-02-11	0	1.650	1.620	1.660	-	-	0	0	-	0.971	0.953	0.977	-	-	0	-	0.00%
2016-02-05	0	1.650	1.610	1.660	-	-	0	0	-	0.971	0.947	0.977	-	-	0	-	0.00%
2016-02-04	0	1.650	1.600	1.720	-	-	0	0	-	0.971	0.941	1.012	-	-	0	-	0.00%
2016-02-03	0	1.650	1.600	1.820	1.650	1.650	38,000	62,700	1.6500	0.971	0.941	1.071	0.971	0.971	64,582	0.9709	0.00%
2016-02-02	0	1.650	1.650	1.820	1.650	1.650	12,000	19,800	1.6500	0.971	0.971	1.071	0.971	0.971	20,394	0.9709	0.00%
2016-02-01	0	1.650	1.600	1.840	-	-	0	0	-	0.971	0.941	1.083	-	-	0	-	0.00%
2016-01-29	0	1.650	1.630	1.680	1.650	1.650	8,000	13,200	1.6500	0.971	0.959	0.989	0.971	0.971	13,596	0.9709	-1.79%
2016-01-28	0	1.680	1.650	1.840	1.650	1.680	36,000	60,300	1.6750	0.989	0.971	1.083	0.971	0.989	61,183	0.9856	-1.18%
2016-01-27	0	1.700	1.700	1.800	1.650	1.650	4,000	6,600	1.6500	1.000	1.000	1.059	0.971	0.971	6,798	0.9709	2.41%
2016-01-26	0	1.660	1.630	1.800	-	-	0	0	-	0.977	0.959	1.059	-	-	0	-	0.00%
2016-01-25	0	1.660	1.660	1.780	1.650	1.650	300,000	495,000	1.6500	0.977	0.977	1.047	0.971	0.971	509,860	0.9709	0.61%
2016-01-22	0	1.650	1.650	1.750	1.650	1.650	2,000	3,300	1.6500	0.971	0.971	1.030	0.971	0.971	3,399	0.9709	0.00%
2016-01-21	0	1.650	1.630	2.100	1.650	1.650	2,000	3,300	1.6500	0.971	0.959	1.236	0.971	0.971	3,399	0.9709	-2.94%
2016-01-20	0	1.700	1.700	2.110	-	-	0	0	-	1.000	1.000	1.242	-	-	0	-	0.00%
2016-01-19	0	1.700	1.700	1.800	1.700	1.750	69,000	119,470	1.7314	1.000	1.000	1.059	1.000	1.030	117,268	1.0188	-4.49%
2016-01-18	0	1.780	1.700	2.140	-	-	0	0	-	1.047	1.000	1.259	-	-	0	-	0.00%
2016-01-15	0	1.780	1.710	2.150	-	-	8,000	13,680	1.7100	1.047	1.006	1.265	-	-	13,596	1.0062	0.00%
2016-01-14	0	1.780	1.720	1.780	-	-	0	0	-	1.047	1.012	1.047	-	-	0	-	0.00%
2016-01-13	0	1.780	1.710	1.980	-	-	0	0	-	1.047	1.006	1.165	-	-	0	-	0.00%
2016-01-12	0	1.780	1.780	2.150	1.780	1.780	4,000	7,120	1.7800	1.047	1.047	1.265	1.047	1.047	6,798	1.0473	-1.11%
2016-01-11	0	1.800	1.730	1.800	1.850	1.850	2,000	3,700	1.8500	1.059	1.018	1.059	1.089	1.089	3,399	1.0885	0.56%
2016-01-08	0	1.790	1.740	1.860	-	-	0	0	-	1.053	1.024	1.094	-	-	0	-	0.00%
2016-01-07	0	1.790	1.740	1.860	-	-	0	0	-	1.053	1.024	1.094	-	-	0	-	0.00%
2016-01-06	0	1.790	1.740	1.860	-	-	0	0	-	1.053	1.024	1.094	-	-	0	-	0.00%
2016-01-05	0	1.790	1.790	1.800	1.790	1.820	128,000	230,540	1.8011	1.053	1.053	1.059	1.053	1.071	217,540	1.0598	-1.65%
2016-01-04	0	1.820	1.820	1.880	1.820	1.820	36,000	65,520	1.8200	1.071	1.071	1.106	1.071	1.071	61,183	1.0709	0.00%
2015-12-31	0	1.820	1.790	1.830	-	-	0	0	-	1.071	1.053	1.077	-	-	0	-	0.00%
2015-12-30	0	1.820	1.790	1.820	-	-	0	0	-	1.071	1.053	1.071	-	-	0	-	0.00%
2015-12-29	0	1.820	1.800	1.820	1.820	1.880	34,000	63,800	1.8765	1.071	1.059	1.071	1.071	1.106	57,784	1.1041	2.82%
2015-12-28	0	1.770	1.770	1.820	1.770	1.820	104,000	189,040	1.8177	1.041	1.041	1.071	1.041	1.071	176,751	1.0695	-2.75%
2015-12-24	0	1.820	1.740	1.950	-	-	0	0	-	1.071	1.024	1.147	-	-	0	-	0.00%
2015-12-23	0	1.820	1.760	1.820	-	-	0	0	-	1.071	1.036	1.071	-	-	0	-	0.00%
2015-12-22	0	1.820	1.760	1.820	1.820	1.820	18,000	32,760	1.8200	1.071	1.036	1.071	1.071	1.071	30,592	1.0709	0.00%
2015-12-21	0	1.820	1.730	1.820	-	-	0	0	-	1.071	1.018	1.071	-	-	0	-	0.00%
2015-12-18	0	1.820	1.750	1.820	-	-	0	0	-	1.071	1.030	1.071	-	-	0	-	0.00%
2015-12-17	0	1.820	1.760	1.820	1.820	1.820	16,000	29,120	1.8200	1.071	1.036	1.071	1.071	1.071	27,193	1.0709	0.66%
2015-12-16	0	1.820	1.730	1.820	-	-	0	0	-	1.064	1.011	1.064	-	-	0	-	0.00%
2015-12-15	0	1.820	1.730	1.820	1.820	1.820	6,000	10,920	1.8200	1.064	1.011	1.064	1.064	1.064	10,265	1.0638	2.25%
2015-12-14	0	1.780	1.780	1.820	-	-	0	0	-	1.040	1.040	1.064	-	-	0	-	1.71%
2015-12-11	0	1.750	1.730	1.810	-	-	0	0	-	1.023	1.011	1.058	-	-	0	-	0.00%
2015-12-10	0	1.750	1.740	1.890	-	-	0	0	-	1.023	1.017	1.105	-	-	0	-	0.00%
2015-12-09	0	1.750	1.740	1.890	-	-	0	0	-	1.023	1.017	1.105	-	-	0	-	0.00%
2015-12-08	0	1.750	1.740	1.950	1.750	1.750	2,000	3,500	1.7500	1.023	1.017	1.140	1.023	1.023	3,422	1.0229	-0.57%
2015-12-07	0	1.760	1.740	1.760	1.750	1.780	62,000	109,940	1.7732	1.029	1.017	1.029	1.023	1.040	106,070	1.0365	1.73%
2015-12-04	0	1.730	1.730	1.950	-	-	0	0	-	1.011	1.011	1.140	-	-	0	-	0.00%
2015-12-03	0	1.730	1.730	1.750	1.730	1.750	260,000	454,840	1.7494	1.011	1.011	1.023	1.011	1.023	444,811	1.0225	-1.14%
2015-12-02	0	1.750	1.730	1.750	1.750	1.760	368,000	644,040	1.7501	1.023	1.011	1.023	1.023	1.029	629,579	1.0230	0.00%
2015-12-01	0	1.750	1.730	1.750	1.750	1.780	110,000	192,960	1.7542	1.023	1.011	1.023	1.023	1.040	188,189	1.0254	-1.13%
2015-11-30	0	1.770	1.750	1.820	-	-	0	0	-	1.035	1.023	1.064	-	-	0	-	0.00%
2015-11-27	0	1.770	1.770	1.810	1.770	1.770	20,000	35,400	1.7700	1.035	1.035	1.058	1.035	1.035	34,216	1.0346	-2.75%
2015-11-26	0	1.820	1.800	1.820	1.810	1.820	20,000	36,340	1.8170	1.064	1.052	1.064	1.058	1.064	34,216	1.0621	0.00%
2015-11-25	0	1.820	1.810	1.820	1.820	1.820	40,000	72,800	1.8200	1.064	1.058	1.064	1.064	1.064	68,432	1.0638	2.25%
2015-11-24	0	1.780	1.780	1.820	1.780	1.790	12,000	21,420	1.7850	1.040	1.040	1.064	1.040	1.046	20,530	1.0434	-1.11%
2015-11-23	0	1.800	1.770	1.820	-	-	0	0	-	1.052	1.035	1.064	-	-	0	-	0.00%
2015-11-20	0	1.800	1.800	1.820	1.800	1.820	162,000	291,800	1.8012	1.052	1.052	1.064	1.052	1.064	277,152	1.0529	-0.55%
2015-11-19	0	1.810	1.770	1.810	1.810	1.810	102,000	185,620	1.8198	1.058	1.035	1.058	1.058	1.058	174,503	1.0637	1.69%
2015-11-18	0	1.780	1.780	1.810	1.780	1.820	82,000	148,920	1.8161	1.040	1.040	1.058	1.040	1.064	140,287	1.0615	-3.78%
2015-11-17	0	1.850	1.820	1.850	1.850	1.850	2,000	3,700	1.8500	1.081	1.064	1.081	1.081	1.081	3,422	1.0814	1.65%
2015-11-16	0	1.820	1.790	1.860	-	-	0	0	-	1.064	1.046	1.087	-	-	0	-	0.00%
2015-11-13	0	1.820	1.780	1.860	1.820	1.820	6,000	10,920	1.8200	1.064	1.040	1.087	1.064	1.064	10,265	1.0638	2.25%
2015-11-12	0	1.780	1.790	1.890	1.780	1.860	24,000	43,840	1.8267	1.040	1.046	1.105	1.040	1.087	41,059	1.0677	-4.30%
2015-11-11	0	1.860	1.780	2.000	-	-	0	0	-	1.087	1.040	1.169	-	-	0	-	0.00%
2015-11-10	0	1.860	1.790	1.860	1.860	1.860	114,000	212,040	1.8600	1.087	1.046	1.087	1.087	1.087	195,033	1.0872	0.00%
2015-11-09	0	1.860	1.800	1.860	-	-	0	0	-	1.087	1.052	1.087	-	-	0	-	0.00%
2015-11-06	0	1.860	1.800	1.880	1.790	1.900	94,000	170,980	1.8189	1.087	1.052	1.099	1.046	1.111	160,816	1.0632	-1.06%
2015-11-05	0	1.880	1.800	2.000	-	-	0	0	-	1.099	1.052	1.169	-	-	0	-	0.00%
2015-11-04	0	1.880	1.820	1.880	-	-	30,000	55,500	1.8500	1.099	1.064	1.099	-	-	51,324	1.0814	0.00%
2015-11-03	0	1.880	1.800	1.880	1.750	1.880	54,000	98,060	1.8159	1.099	1.052	1.099	1.023	1.099	92,384	1.0614	5.62%
2015-11-02	0	1.780	1.780	1.850	1.770	1.770	20,000	35,400	1.7700	1.040	1.040	1.081	1.035	1.035	34,216	1.0346	-0.56%
2015-10-30	0	1.790	1.790	1.840	1.780	1.790	62,000	110,580	1.7835	1.046	1.046	1.076	1.040	1.046	106,070	1.0425	-3.24%
2015-10-29	0	1.850	1.850	1.900	-	-	10,000	18,500	1.8500	1.081	1.081	1.111	-	-	17,108	1.0814	2.78%
2015-10-28	0	1.800	1.800	1.850	-	-	10,000	18,000	1.8000	1.052	1.052	1.081	-	-	17,108	1.0521	0.00%
2015-10-27	0	1.800	1.780	1.850	1.800	1.810	106,000	191,220	1.8040	1.052	1.040	1.081	1.052	1.058	181,346	1.0544	-0.55%
2015-10-26	0	1.810	1.810	1.880	1.810	1.810	26,000	47,060	1.8100	1.058	1.058	1.099	1.058	1.058	44,481	1.0580	-2.16%
2015-10-23	0	1.850	1.850	1.890	-	-	14,000	25,900	1.8500	1.081	1.081	1.105	-	-	23,951	1.0814	0.54%
2015-10-22	0	1.840	1.800	1.850	1.800	1.850	292,000	526,940	1.8046	1.076	1.052	1.081	1.052	1.081	499,557	1.0548	-0.54%
2015-10-20	0	1.850	1.850	1.950	-	-	0	0	-	1.081	1.081	1.140	-	-	0	-	1.65%
2015-10-19	0	1.820	1.820	1.930	1.820	1.830	18,000	32,800	1.8222	1.064	1.064	1.128	1.064	1.070	30,795	1.0651	-1.09%
2015-10-16	0	1.840	1.810	1.840	1.840	1.840	30,000	55,200	1.8400	1.076	1.058	1.076	1.076	1.076	51,324	1.0755	-2.13%
2015-10-15	0	1.880	1.860	1.900	1.880	1.900	34,000	64,000	1.8824	1.099	1.087	1.111	1.099	1.111	58,168	1.1003	0.00%
2015-10-14	0	1.880	1.820	1.900	1.880	1.880	32,000	60,160	1.8800	1.099	1.064	1.111	1.099	1.099	54,746	1.0989	0.00%
2015-10-13	0	1.880	1.880	1.890	1.880	1.890	28,000	52,680	1.8814	1.099	1.099	1.105	1.099	1.105	47,903	1.0997	0.00%
2015-10-12	0	1.880	1.800	1.890	-	-	0	0	-	1.099	1.052	1.105	-	-	0	-	0.00%
2015-10-09	0	1.880	1.840	1.890	1.880	1.880	3,000	5,520	1.8400	1.099	1.076	1.105	1.099	1.099	5,132	1.0755	2.17%
2015-10-08	0	1.840	1.840	1.890	1.840	1.840	3,000	5,480	1.8267	1.076	1.076	1.105	1.076	1.076	5,132	1.0677	-2.65%
2015-10-07	0	1.890	1.840	1.890	1.800	1.890	188,000	345,820	1.8395	1.105	1.076	1.105	1.052	1.105	321,633	1.0752	2.72%
2015-10-06	0	1.840	1.800	1.840	-	-	0	0	-	1.076	1.052	1.076	-	-	0	-	-0.54%
2015-10-05	0	1.850	1.850	1.900	1.840	1.850	28,000	51,720	1.8471	1.081	1.081	1.111	1.076	1.081	47,903	1.0797	1.65%
2015-10-02	0	1.820	1.740	1.850	-	-	0	0	-	1.064	1.017	1.081	-	-	0	-	0.00%
2015-09-30	0	1.820	1.720	1.820	1.820	1.820	2,000	3,640	1.8200	1.064	1.005	1.064	1.064	1.064	3,422	1.0638	1.11%
2015-09-29	0	1.800	1.730	1.900	-	-	0	0	-	1.052	1.011	1.111	-	-	0	-	0.00%
2015-09-25	0	1.800	1.750	1.850	-	-	0	0	-	1.052	1.023	1.081	-	-	0	-	0.00%
2015-09-24	0	1.800	1.770	1.850	-	-	0	0	-	1.052	1.035	1.081	-	-	0	-	0.00%
2015-09-23	0	1.800	1.760	1.800	-	-	0	0	-	1.052	1.029	1.052	-	-	0	-	0.00%
2015-09-22	0	1.800	1.780	1.900	-	-	0	0	-	1.052	1.040	1.111	-	-	0	-	0.00%
2015-09-21	0	1.800	1.750	2.000	-	-	0	0	-	1.052	1.023	1.169	-	-	0	-	0.00%
2015-09-18	0	1.800	1.790	1.850	1.800	1.800	28,000	50,400	1.8000	1.052	1.046	1.081	1.052	1.052	47,903	1.0521	0.56%
2015-09-17	0	1.790	1.780	1.900	-	-	0	0	-	1.046	1.040	1.111	-	-	0	-	0.00%
2015-09-16	0	1.790	1.790	1.880	1.780	1.780	30,000	53,400	1.7800	1.046	1.046	1.099	1.040	1.040	51,324	1.0404	0.56%
2015-09-15	0	1.780	1.780	1.850	-	-	0	0	-	1.040	1.040	1.081	-	-	0	-	1.71%
2015-09-14	0	1.750	1.750	2.000	1.750	1.800	100,000	178,300	1.7830	1.023	1.023	1.169	1.023	1.052	171,081	1.0422	-2.78%
2015-09-11	0	1.800	1.800	2.000	-	-	0	0	-	1.052	1.052	1.169	-	-	0	-	0.00%
2015-09-10	0	1.800	1.780	1.950	-	-	0	0	-	1.052	1.040	1.140	-	-	0	-	0.00%
2015-09-09	0	1.800	1.800	1.990	1.800	1.800	36,000	64,800	1.8000	1.052	1.052	1.163	1.052	1.052	61,589	1.0521	0.00%
2015-09-08	0	1.800	1.760	1.900	-	-	0	0	-	1.052	1.029	1.111	-	-	0	-	0.00%
2015-09-07	0	1.800	1.760	2.000	-	-	0	0	-	1.052	1.029	1.169	-	-	0	-	0.00%
2015-09-04	0	1.800	1.800	1.900	1.790	1.830	198,000	356,420	1.8001	1.052	1.052	1.111	1.046	1.070	338,741	1.0522	0.56%
2015-09-02	0	1.790	1.770	1.800	1.730	1.790	224,000	398,976	1.7811	1.046	1.035	1.052	1.011	1.046	383,222	1.0411	-0.56%
2015-09-01	0	1.800	1.800	1.810	1.800	1.810	74,000	133,400	1.8027	1.052	1.052	1.058	1.052	1.058	126,600	1.0537	-2.17%
2015-08-31	0	1.840	1.810	1.840	-	-	0	0	-	1.076	1.058	1.076	-	-	0	-	-0.11%
2015-08-28	0	1.880	1.820	1.880	1.800	1.890	72,000	130,500	1.8125	1.077	1.042	1.077	1.031	1.082	125,720	1.0380	4.44%
2015-08-27	0	1.800	1.760	1.860	-	-	118,000	212,282	1.7990	1.031	1.008	1.065	-	-	206,040	1.0303	0.00%
2015-08-26	0	1.800	1.800	1.850	1.790	1.810	34,000	61,160	1.7988	1.031	1.031	1.060	1.025	1.037	59,368	1.0302	0.56%
2015-08-25	0	1.790	1.790	1.830	1.790	1.830	90,000	162,340	1.8038	1.025	1.025	1.048	1.025	1.048	157,149	1.0330	1.70%
2015-08-24	0	1.760	1.760	1.840	1.700	1.910	206,000	367,400	1.7835	1.008	1.008	1.054	0.974	1.094	359,698	1.0214	-9.28%
2015-08-21	0	1.940	1.940	1.970	1.940	1.980	110,000	215,900	1.9627	1.111	1.111	1.128	1.111	1.134	192,072	1.1241	-3.00%
2015-08-20	0	2.000	1.990	2.050	2.000	2.000	84,000	168,000	2.0000	1.145	1.140	1.174	1.145	1.145	146,673	1.1454	1.01%
2015-08-19	0	1.980	1.980	2.010	1.980	1.980	102,000	201,960	1.9800	1.134	1.134	1.151	1.134	1.134	178,103	1.1340	-2.94%
2015-08-18	0	2.040	2.010	2.040	2.050	2.060	54,000	110,740	2.0507	1.168	1.151	1.168	1.174	1.180	94,290	1.1745	1.49%
2015-08-17	0	2.010	2.010	2.050	2.010	2.010	6,000	12,060	2.0100	1.151	1.151	1.174	1.151	1.151	10,477	1.1511	-0.50%
2015-08-14	0	2.020	2.010	2.040	2.020	2.040	14,000	28,420	2.0300	1.157	1.151	1.168	1.157	1.168	24,445	1.1626	-0.49%
2015-08-13	0	2.030	2.030	2.090	2.010	2.030	22,000	44,620	2.0282	1.163	1.163	1.197	1.151	1.163	38,414	1.1615	1.00%
2015-08-12	0	2.010	2.010	2.020	2.000	2.020	196,000	394,240	2.0114	1.151	1.151	1.157	1.145	1.157	342,237	1.1520	-1.95%
2015-08-11	0	2.050	2.040	2.100	2.050	2.050	42,000	86,100	2.0500	1.174	1.168	1.203	1.174	1.174	73,336	1.1740	0.00%
2015-08-10	0	2.050	2.050	2.100	2.040	2.080	16,000	33,200	2.0750	1.174	1.174	1.203	1.168	1.191	27,938	1.1884	0.99%
2015-08-07	0	2.030	2.030	2.100	2.030	2.030	6,000	12,180	2.0300	1.163	1.163	1.203	1.163	1.163	10,477	1.1626	1.00%
2015-08-06	0	2.010	2.010	2.100	2.000	2.000	2,000	4,000	2.0000	1.151	1.151	1.203	1.145	1.145	3,492	1.1454	0.00%
2015-08-05	0	2.010	2.010	2.100	2.000	2.000	2,000	4,000	2.0000	1.151	1.151	1.203	1.145	1.145	3,492	1.1454	0.00%
2015-08-04	0	2.010	2.010	2.080	2.010	2.010	2,000	4,020	2.0100	1.151	1.151	1.191	1.151	1.151	3,492	1.1511	0.50%
2015-08-03	0	2.000	2.000	2.060	2.000	2.000	98,000	199,840	2.0392	1.145	1.145	1.180	1.145	1.145	171,118	1.1678	-2.44%
2015-07-31	0	2.050	2.050	2.100	2.050	2.050	10,000	20,460	2.0460	1.174	1.174	1.203	1.174	1.174	17,461	1.1718	0.00%
2015-07-30	0	2.050	2.050	2.080	2.050	2.050	8,000	16,400	2.0500	1.174	1.174	1.191	1.174	1.174	13,969	1.1740	0.00%
2015-07-29	0	2.050	2.050	2.150	2.020	2.050	4,000	8,140	2.0350	1.174	1.174	1.231	1.157	1.174	6,984	1.1655	0.00%
2015-07-28	0	2.050	2.050	2.090	2.020	2.050	14,000	28,580	2.0414	1.174	1.174	1.197	1.157	1.174	24,445	1.1691	0.00%
2015-07-27	0	2.050	2.050	2.080	2.030	2.150	76,000	156,500	2.0592	1.174	1.174	1.191	1.163	1.231	132,704	1.1793	-1.91%
2015-07-24	0	2.090	2.090	2.150	2.080	2.150	26,000	54,980	2.1146	1.197	1.197	1.231	1.191	1.231	45,399	1.2110	-1.42%
2015-07-23	0	2.120	2.120	2.160	2.070	2.120	70,000	146,800	2.0971	1.214	1.214	1.237	1.185	1.214	122,227	1.2010	2.91%
2015-07-22	0	2.060	2.060	2.130	2.050	2.060	26,000	53,460	2.0562	1.180	1.180	1.220	1.174	1.180	45,399	1.1776	0.49%
2015-07-21	0	2.050	2.050	2.100	2.040	2.060	102,000	209,100	2.0500	1.174	1.174	1.203	1.168	1.180	178,103	1.1740	0.49%
2015-07-20	0	2.040	2.040	2.100	2.000	2.040	74,000	149,300	2.0176	1.168	1.168	1.203	1.145	1.168	129,212	1.1555	0.99%
2015-07-17	0	2.020	2.020	2.140	2.000	2.240	124,000	271,280	2.1877	1.157	1.157	1.226	1.145	1.283	216,517	1.2529	1.00%
2015-07-16	0	2.000	2.000	2.100	2.000	2.010	10,000	20,060	2.0060	1.145	1.145	1.203	1.145	1.151	17,461	1.1488	0.00%
2015-07-15	0	2.000	2.000	2.030	2.000	2.010	240,000	480,020	2.0001	1.145	1.145	1.163	1.145	1.151	419,065	1.1455	-3.38%
2015-07-14	0	2.070	2.070	2.100	1.960	2.070	14,000	28,120	2.0086	1.185	1.185	1.203	1.122	1.185	24,445	1.1503	4.55%
2015-07-13	0	1.980	1.980	2.080	1.950	2.080	376,000	753,260	2.0034	1.134	1.134	1.191	1.117	1.191	656,536	1.1473	-1.49%
2015-07-10	0	2.010	2.010	2.100	1.940	2.000	26,000	51,640	1.9862	1.151	1.151	1.203	1.111	1.145	45,399	1.1375	3.61%
2015-07-09	0	1.940	1.940	2.060	1.880	1.970	258,000	495,080	1.9189	1.111	1.111	1.180	1.077	1.128	450,495	1.0990	0.00%
2015-07-08	0	1.940	1.890	1.940	1.880	1.950	560,000	1,069,640	1.9101	1.111	1.082	1.111	1.077	1.117	977,819	1.0939	-2.02%
2015-07-07	0	1.980	1.980	2.050	1.950	2.040	82,000	164,280	2.0034	1.134	1.134	1.174	1.117	1.168	143,181	1.1474	-2.94%
2015-07-06	0	2.040	1.970	2.040	1.900	2.160	388,000	805,320	2.0756	1.168	1.128	1.168	1.088	1.237	677,489	1.1887	-5.12%
2015-07-03	0	2.150	2.150	2.200	2.150	2.200	162,000	355,600	2.1951	1.231	1.231	1.260	1.231	1.260	282,869	1.2571	0.00%
2015-07-02	0	2.150	2.150	2.190	2.150	2.200	90,000	197,500	2.1944	1.231	1.231	1.254	1.231	1.260	157,149	1.2568	-6.52%
2015-06-30	0	2.300	2.200	2.300	2.200	2.300	192,000	428,580	2.2322	1.317	1.260	1.317	1.260	1.317	335,252	1.2784	5.02%
2015-06-29	0	2.190	2.160	2.200	2.160	2.360	402,000	897,000	2.2313	1.254	1.237	1.260	1.237	1.352	701,934	1.2779	-2.67%
2015-06-26	0	2.250	2.250	2.260	2.200	2.320	464,000	1,049,240	2.2613	1.289	1.289	1.294	1.260	1.329	810,193	1.2950	0.00%
2015-06-25	0	2.250	2.200	2.250	2.140	2.250	156,000	343,420	2.2014	1.289	1.260	1.289	1.226	1.289	272,392	1.2608	2.27%
2015-06-24	0	2.200	2.180	2.200	2.170	2.220	140,000	307,260	2.1947	1.260	1.248	1.260	1.243	1.271	244,455	1.2569	-2.22%
2015-06-23	0	2.250	2.180	2.250	2.150	2.270	158,000	343,520	2.1742	1.289	1.248	1.289	1.231	1.300	275,885	1.2452	1.35%
2015-06-22	0	2.220	2.220	2.260	2.210	2.270	444,000	1,002,220	2.2573	1.271	1.271	1.294	1.266	1.300	775,271	1.2927	1.83%
2015-06-19	0	2.180	2.130	2.190	2.180	2.250	168,000	375,740	2.2365	1.248	1.220	1.254	1.248	1.289	293,346	1.2809	-0.91%
2015-06-18	0	2.200	2.150	2.200	2.200	2.200	100,000	220,000	2.2000	1.260	1.231	1.260	1.260	1.260	174,611	1.2599	0.46%
2015-06-17	0	2.190	2.160	2.190	2.100	2.250	438,000	962,180	2.1968	1.254	1.237	1.254	1.203	1.289	764,794	1.2581	0.92%
2015-06-16	0	2.170	2.160	2.190	2.170	2.200	62,000	134,340	2.1668	1.243	1.237	1.254	1.243	1.260	108,259	1.2409	-1.36%
2015-06-15	0	2.200	2.180	2.200	2.200	2.200	110,000	242,000	2.2000	1.260	1.248	1.260	1.260	1.260	192,072	1.2599	-0.45%
2015-06-12	0	2.210	2.130	2.230	-	-	0	0	-	1.266	1.220	1.277	-	-	0	-	0.00%
2015-06-11	0	2.210	2.210	2.220	2.210	2.210	50,000	110,500	2.2100	1.266	1.266	1.271	1.266	1.266	87,305	1.2657	0.00%
2015-06-10	0	2.210	2.210	2.240	2.200	2.200	44,000	96,800	2.2000	1.266	1.266	1.283	1.260	1.260	76,829	1.2599	0.91%
2015-06-09	0	2.190	2.190	2.230	2.190	2.250	180,000	400,500	2.2250	1.254	1.254	1.277	1.254	1.289	314,299	1.2743	-2.67%
2015-06-08	0	2.250	2.250	2.260	2.230	2.260	222,000	498,920	2.2474	1.289	1.289	1.294	1.277	1.294	387,635	1.2871	1.35%
2015-06-05	0	2.220	2.220	2.240	2.220	2.250	282,000	627,640	2.2257	1.271	1.271	1.283	1.271	1.289	492,402	1.2747	-0.45%
2015-06-04	0	2.230	2.230	2.250	2.220	2.310	296,000	663,080	2.2401	1.277	1.277	1.289	1.271	1.323	516,847	1.2829	-2.62%
2015-06-03	0	2.290	2.220	2.290	2.250	2.290	28,000	63,800	2.2786	1.311	1.271	1.311	1.289	1.311	48,891	1.3049	0.44%
2015-06-02	0	2.280	2.290	2.300	2.240	2.320	1,428,000	3,229,780	2.2618	1.306	1.311	1.317	1.283	1.329	2,493,439	1.2953	2.24%
2015-06-01	0	2.230	2.230	2.250	2.220	2.250	100,000	223,520	2.2352	1.277	1.277	1.289	1.271	1.289	174,611	1.2801	-1.33%
2015-05-29	0	2.260	2.250	2.260	2.230	2.260	434,000	975,720	2.2482	1.294	1.289	1.294	1.277	1.294	757,810	1.2876	0.89%
2015-05-28	0	2.240	2.230	2.240	2.230	2.250	130,000	290,420	2.2340	1.283	1.277	1.283	1.277	1.289	226,994	1.2794	0.45%
2015-05-27	0	2.230	2.230	2.250	2.220	2.250	360,000	801,460	2.2263	1.277	1.277	1.289	1.271	1.289	628,598	1.2750	-0.45%
2015-05-26	0	2.240	2.240	2.250	2.230	2.250	256,000	571,720	2.2333	1.283	1.283	1.289	1.277	1.289	447,003	1.2790	0.00%
2015-05-22	0	2.240	2.240	2.250	2.210	2.250	348,000	779,840	2.2409	1.283	1.283	1.289	1.266	1.289	607,645	1.2834	1.36%
2015-05-21	0	2.210	2.150	2.210	2.200	2.230	116,000	256,300	2.2095	1.266	1.231	1.266	1.260	1.277	202,548	1.2654	2.79%
2015-05-20	0	2.150	2.150	2.200	2.130	2.190	90,000	192,180	2.1353	1.231	1.231	1.260	1.220	1.254	157,149	1.2229	0.47%
2015-05-19	0	2.140	2.140	2.210	2.120	2.220	194,000	419,000	2.1598	1.226	1.226	1.266	1.214	1.271	338,744	1.2369	-0.47%
2015-05-18	0	2.150	2.110	2.220	2.100	2.190	110,000	237,120	2.1556	1.231	1.208	1.271	1.203	1.254	192,072	1.2345	-1.38%
2015-05-15	0	2.180	2.180	2.230	2.150	2.170	16,000	34,480	2.1550	1.248	1.248	1.277	1.231	1.243	27,938	1.2342	1.40%
2015-05-14	0	2.150	2.150	2.160	2.150	2.200	258,000	564,740	2.1889	1.231	1.231	1.237	1.231	1.260	450,495	1.2536	-2.71%
2015-05-13	0	2.210	2.210	2.250	2.210	2.250	116,000	260,840	2.2486	1.266	1.266	1.289	1.266	1.289	202,548	1.2878	-0.90%
2015-05-12	0	2.230	2.230	2.250	2.220	2.250	102,000	229,440	2.2494	1.277	1.277	1.289	1.271	1.289	178,103	1.2882	-0.89%
2015-05-11	0	2.250	2.250	2.300	2.250	2.250	100,000	225,000	2.2500	1.289	1.289	1.317	1.289	1.289	174,611	1.2886	0.00%
2015-05-08	0	2.250	2.220	2.250	2.250	2.250	80,000	180,000	2.2500	1.289	1.271	1.289	1.289	1.289	139,688	1.2886	-0.44%
2015-05-07	0	2.260	2.260	2.310	2.260	2.260	14,000	31,640	2.2600	1.294	1.294	1.323	1.294	1.294	24,445	1.2943	-2.59%
2015-05-06	0	2.320	2.280	2.340	2.280	2.320	236,000	545,040	2.3095	1.329	1.306	1.340	1.306	1.329	412,081	1.3227	0.43%
2015-05-05	0	2.310	2.310	2.320	2.280	2.400	158,000	364,920	2.3096	1.323	1.323	1.329	1.306	1.374	275,885	1.3227	1.32%
2015-05-04	0	2.280	2.280	2.300	2.250	2.300	252,000	573,760	2.2768	1.306	1.306	1.317	1.289	1.317	440,019	1.3039	1.33%
2015-04-30	0	2.250	2.210	2.250	2.250	2.250	150,000	337,500	2.2500	1.289	1.266	1.289	1.289	1.289	261,916	1.2886	0.00%
2015-04-29	0	2.250	2.250	2.260	2.250	2.260	142,000	319,520	2.2501	1.289	1.289	1.294	1.289	1.294	247,947	1.2887	0.00%
2015-04-28	0	2.250	2.200	2.250	2.250	2.290	184,000	416,060	2.2612	1.289	1.260	1.289	1.289	1.311	321,283	1.2950	-0.88%
2015-04-27	0	2.270	2.270	2.280	2.210	2.270	179,285	402,199	2.2433	1.300	1.300	1.306	1.266	1.300	313,051	1.2848	1.79%
2015-04-24	0	2.230	2.220	2.240	-	-	0	0	-	1.277	1.271	1.283	-	-	0	-	0.00%
2015-04-23	0	2.230	2.230	2.250	2.230	2.230	68,000	151,640	2.2300	1.277	1.277	1.289	1.277	1.277	118,735	1.2771	1.36%
2015-04-22	0	2.200	2.200	2.230	2.200	2.200	30,000	66,000	2.2000	1.260	1.260	1.277	1.260	1.260	52,383	1.2599	-0.90%
2015-04-21	0	2.220	2.210	2.230	2.210	2.220	130,000	287,320	2.2102	1.271	1.266	1.277	1.266	1.271	226,994	1.2658	0.91%
2015-04-20	0	2.200	2.200	2.260	2.160	2.200	34,000	74,520	2.1918	1.260	1.260	1.294	1.237	1.260	59,368	1.2552	-2.22%
2015-04-17	0	2.250	2.200	2.250	2.200	2.260	222,000	496,400	2.2360	1.289	1.260	1.289	1.260	1.294	387,635	1.2806	2.27%
2015-04-16	0	2.200	2.200	2.220	2.200	2.200	38,000	83,600	2.2000	1.260	1.260	1.271	1.260	1.260	66,352	1.2599	0.00%
2015-04-15	0	2.200	2.200	2.250	2.160	2.200	30,000	65,740	2.1913	1.260	1.260	1.289	1.237	1.260	52,383	1.2550	0.00%
2015-04-14	0	2.200	2.180	2.200	2.200	2.220	117,400	258,476	2.2017	1.260	1.248	1.260	1.260	1.271	204,993	1.2609	-1.79%
2015-04-13	0	2.240	2.160	2.240	2.240	2.280	20,000	45,020	2.2510	1.283	1.237	1.283	1.283	1.306	34,922	1.2892	-1.32%
2015-04-10	0	2.270	2.200	2.280	2.150	2.270	144,000	315,200	2.1889	1.300	1.260	1.306	1.231	1.300	251,439	1.2536	5.58%
2015-04-09	0	2.150	2.140	2.180	2.060	2.180	195,000	409,560	2.1003	1.231	1.226	1.248	1.180	1.248	340,491	1.2029	2.38%
2015-04-08	0	2.100	2.100	2.120	2.100	2.110	132,000	277,300	2.1008	1.203	1.203	1.214	1.203	1.208	230,486	1.2031	0.48%
2015-04-02	0	2.090	2.070	2.140	2.090	2.090	26,000	54,340	2.0900	1.197	1.185	1.226	1.197	1.197	45,399	1.1969	0.00%
2015-04-01	0	2.090	2.080	2.100	2.080	2.110	268,000	562,660	2.0995	1.197	1.191	1.203	1.191	1.208	467,956	1.2024	-0.48%
2015-03-31	0	2.100	2.100	2.150	2.100	2.110	20,000	42,020	2.1010	1.203	1.203	1.231	1.203	1.208	34,922	1.2032	0.00%
2015-03-30	0	2.100	2.100	2.150	2.100	2.100	10,000	21,000	2.1000	1.203	1.203	1.231	1.203	1.203	17,461	1.2027	-1.87%
2015-03-27	0	2.140	2.110	2.150	-	-	0	0	-	1.226	1.208	1.231	-	-	0	-	0.00%
2015-03-26	0	2.140	2.110	2.140	-	-	0	0	-	1.226	1.208	1.226	-	-	0	-	0.00%
2015-03-25	0	2.140	2.100	2.140	2.150	2.160	42,000	90,600	2.1571	1.226	1.203	1.226	1.231	1.237	73,336	1.2354	1.42%
2015-03-24	0	2.110	2.110	2.140	2.100	2.110	68,000	142,880	2.1012	1.208	1.208	1.226	1.203	1.208	118,735	1.2034	0.48%
2015-03-23	0	2.100	2.100	2.140	-	-	0	0	-	1.203	1.203	1.226	-	-	0	-	0.00%
2015-03-20	0	2.100	2.100	2.140	-	-	0	0	-	1.203	1.203	1.226	-	-	0	-	0.00%
2015-03-19	0	2.100	2.100	2.160	2.100	2.100	10,000	21,000	2.1000	1.203	1.203	1.237	1.203	1.203	17,461	1.2027	0.00%
2015-03-18	0	2.100	2.100	2.140	2.100	2.110	338,000	709,900	2.1003	1.203	1.203	1.226	1.203	1.208	590,184	1.2028	-0.47%
2015-03-17	0	2.110	2.110	2.140	2.110	2.110	10,000	21,100	2.1100	1.208	1.208	1.226	1.208	1.208	17,461	1.2084	0.48%
2015-03-16	0	2.100	2.100	2.150	2.040	2.100	128,000	264,120	2.0634	1.203	1.203	1.231	1.168	1.203	223,502	1.1817	0.96%
2015-03-13	0	2.080	2.030	2.100	-	-	0	0	-	1.191	1.163	1.203	-	-	0	-	0.00%
2015-03-12	0	2.080	2.080	2.110	2.080	2.110	226,000	472,520	2.0908	1.191	1.191	1.208	1.191	1.208	394,620	1.1974	-0.48%
2015-03-11	0	2.090	2.090	2.130	2.090	2.090	6,000	12,540	2.0900	1.197	1.197	1.220	1.197	1.197	10,477	1.1969	0.00%
2015-03-10	0	2.090	2.090	2.120	2.090	2.090	24,000	50,160	2.0900	1.197	1.197	1.214	1.197	1.197	41,907	1.1969	-0.95%
2015-03-09	0	2.110	2.100	2.120	-	-	0	0	-	1.208	1.203	1.214	-	-	0	-	0.00%
2015-03-06	0	2.110	2.110	2.130	2.090	2.090	268,000	560,120	2.0900	1.208	1.208	1.220	1.197	1.197	467,956	1.1969	0.48%
2015-03-05	0	2.100	2.100	2.140	2.100	2.100	12,000	25,200	2.1000	1.203	1.203	1.226	1.203	1.203	20,953	1.2027	-1.87%
2015-03-04	0	2.140	2.090	2.150	2.140	2.140	30,000	64,200	2.1400	1.226	1.197	1.231	1.226	1.226	52,383	1.2256	1.90%
2015-03-03	0	2.100	2.100	2.130	2.100	2.140	30,000	63,400	2.1133	1.203	1.203	1.220	1.203	1.226	52,383	1.2103	0.00%
2015-03-02	0	2.100	2.100	2.120	-	-	0	0	-	1.203	1.203	1.214	-	-	0	-	0.00%
2015-02-27	0	2.100	2.100	2.110	-	-	0	0	-	1.203	1.203	1.208	-	-	0	-	0.00%
2015-02-26	0	2.100	2.090	2.140	2.100	2.150	14,000	29,700	2.1214	1.203	1.197	1.226	1.203	1.231	24,445	1.2149	-2.33%
2015-02-25	0	2.150	2.090	2.150	2.140	2.150	48,000	103,020	2.1463	1.231	1.197	1.231	1.226	1.231	83,813	1.2292	2.38%
2015-02-24	0	2.100	2.100	2.130	2.100	2.100	2,000	4,200	2.1000	1.203	1.203	1.220	1.203	1.203	3,492	1.2027	-1.87%
2015-02-23	0	2.140	2.100	2.140	2.100	2.150	34,000	72,000	2.1176	1.226	1.203	1.226	1.203	1.231	59,368	1.2128	2.39%
2015-02-18	0	2.090	2.090	2.170	-	-	0	0	-	1.197	1.197	1.243	-	-	0	-	0.00%
2015-02-17	0	2.090	2.090	2.140	2.090	2.090	4,000	8,360	2.0900	1.197	1.197	1.226	1.197	1.197	6,984	1.1969	0.00%
2015-02-16	0	2.090	2.050	2.160	-	-	0	0	-	1.197	1.174	1.237	-	-	0	-	0.00%
2015-02-13	0	2.090	2.050	2.100	2.090	2.090	20,000	41,860	2.0930	1.197	1.174	1.203	1.197	1.197	34,922	1.1987	1.95%
2015-02-12	0	2.050	2.050	2.170	2.050	2.050	50,000	102,500	2.0500	1.174	1.174	1.243	1.174	1.174	87,305	1.1740	-1.91%
2015-02-11	0	2.090	2.030	2.150	-	-	0	0	-	1.197	1.163	1.231	-	-	0	-	0.00%
2015-02-10	0	2.090	2.050	2.090	2.080	2.100	30,000	62,700	2.0900	1.197	1.174	1.197	1.191	1.203	52,383	1.1969	1.95%
2015-02-09	0	2.050	2.050	2.100	2.050	2.050	20,000	41,000	2.0500	1.174	1.174	1.203	1.174	1.174	34,922	1.1740	0.00%
2015-02-06	0	2.050	2.050	2.100	2.050	2.050	10,000	20,500	2.0500	1.174	1.174	1.203	1.174	1.174	17,461	1.1740	0.00%
2015-02-05	0	2.050	2.050	2.100	2.050	2.060	14,800	30,408	2.0546	1.174	1.174	1.203	1.174	1.180	25,842	1.1767	0.00%
2015-02-04	0	2.050	2.050	2.100	2.050	2.050	50,000	102,500	2.0500	1.174	1.174	1.203	1.174	1.174	87,305	1.1740	0.00%
2015-02-03	0	2.050	2.050	2.090	2.050	2.050	32,000	65,600	2.0500	1.174	1.174	1.197	1.174	1.174	55,875	1.1740	0.00%
2015-02-02	0	2.050	2.050	2.100	2.050	2.050	954,000	1,978,300	2.0737	1.174	1.174	1.203	1.174	1.174	1,665,785	1.1876	0.00%
2015-01-30	0	2.050	2.050	2.100	-	-	0	0	-	1.174	1.174	1.203	-	-	0	-	0.00%
2015-01-29	0	2.050	2.050	2.070	2.050	2.070	10,000	20,540	2.0540	1.174	1.174	1.185	1.174	1.185	17,461	1.1763	0.00%
2015-01-28	0	2.050	2.050	2.100	-	-	0	0	-	1.174	1.174	1.203	-	-	0	-	0.00%
2015-01-27	0	2.050	2.050	2.070	2.050	2.070	248,000	508,440	2.0502	1.174	1.174	1.185	1.174	1.185	433,034	1.1741	0.99%
2015-01-26	0	2.030	2.030	2.050	2.030	2.030	176,000	357,280	2.0300	1.163	1.163	1.174	1.163	1.163	307,315	1.1626	0.00%
2015-01-23	0	2.030	2.030	2.080	2.030	2.030	2,000	4,060	2.0300	1.163	1.163	1.191	1.163	1.163	3,492	1.1626	0.00%
2015-01-22	0	2.030	2.020	2.030	2.030	2.030	78,000	158,340	2.0300	1.163	1.157	1.163	1.163	1.163	136,196	1.1626	0.00%
2015-01-21	0	2.030	2.020	2.050	2.030	2.050	16,000	32,560	2.0350	1.163	1.157	1.174	1.163	1.174	27,938	1.1655	0.00%
2015-01-20	0	2.030	2.020	2.080	2.030	2.030	40,000	81,200	2.0300	1.163	1.157	1.191	1.163	1.163	69,844	1.1626	-0.98%
2015-01-19	0	2.050	2.040	2.060	-	-	0	0	-	1.174	1.168	1.180	-	-	0	-	0.00%
2015-01-16	0	2.050	2.050	2.150	2.020	2.080	64,000	131,480	2.0544	1.174	1.174	1.231	1.157	1.191	111,751	1.1765	-2.38%
2015-01-15	0	2.100	2.100	2.200	2.060	2.070	64,000	132,440	2.0694	1.203	1.203	1.260	1.180	1.185	111,751	1.1851	0.96%
2015-01-14	0	2.080	2.070	2.080	2.070	2.080	30,400	63,160	2.0776	1.191	1.185	1.191	1.185	1.191	53,082	1.1899	-0.48%
2015-01-13	0	2.090	2.080	2.140	2.090	2.090	14,000	29,260	2.0900	1.197	1.191	1.226	1.197	1.197	24,445	1.1969	0.48%
2015-01-12	0	2.080	2.070	2.130	-	-	0	0	-	1.191	1.185	1.220	-	-	0	-	0.00%
2015-01-09	0	2.080	2.080	2.160	2.050	2.080	48,000	99,240	2.0675	1.191	1.191	1.237	1.174	1.191	83,813	1.1841	-0.95%
2015-01-08	0	2.100	2.080	2.100	-	-	0	0	-	1.203	1.191	1.203	-	-	0	-	0.00%
2015-01-07	0	2.100	2.080	2.100	2.100	2.100	350,000	735,000	2.1000	1.203	1.191	1.203	1.203	1.203	611,137	1.2027	-0.94%
2015-01-06	0	2.120	2.090	2.180	2.120	2.120	10,000	21,200	2.1200	1.214	1.197	1.248	1.214	1.214	17,461	1.2141	0.00%
2015-01-05	0	2.120	2.050	2.130	-	-	0	0	-	1.214	1.174	1.220	-	-	0	-	0.00%
2015-01-02	0	2.120	2.070	2.130	-	-	0	0	-	1.214	1.185	1.220	-	-	0	-	0.00%
2014-12-31	0	2.120	2.120	2.180	2.050	2.050	2,000	4,100	2.0500	1.214	1.214	1.248	1.174	1.174	3,492	1.1740	3.41%
2014-12-30	0	2.050	2.050	2.140	2.040	2.070	92,000	188,800	2.0522	1.174	1.174	1.226	1.168	1.185	160,642	1.1753	-1.44%
2014-12-29	0	2.080	2.080	2.250	2.080	2.090	56,000	116,960	2.0886	1.191	1.191	1.289	1.191	1.197	97,782	1.1961	-0.48%
2014-12-24	0	2.090	2.090	2.180	2.090	2.110	84,000	175,900	2.0940	1.197	1.197	1.248	1.197	1.208	146,673	1.1993	-0.48%
2014-12-23	0	2.100	2.100	2.250	2.100	2.100	10,000	21,000	2.1000	1.203	1.203	1.289	1.203	1.203	17,461	1.2027	-0.47%
2014-12-22	0	2.110	2.100	2.250	2.110	2.110	2,000	4,220	2.1100	1.208	1.203	1.289	1.208	1.208	3,492	1.2084	0.96%
2014-12-19	0	2.090	2.090	2.170	2.090	2.090	62,000	129,580	2.0900	1.197	1.197	1.243	1.197	1.197	108,259	1.1969	0.00%
2014-12-18	0	2.090	2.090	2.240	2.090	2.100	156,000	326,180	2.0909	1.197	1.197	1.283	1.197	1.203	272,392	1.1975	1.06%
2014-12-17	0	2.080	2.080	2.130	2.070	2.080	202,000	418,260	2.0706	1.184	1.184	1.213	1.179	1.184	354,760	1.1790	0.48%
2014-12-16	0	2.070	2.050	2.080	2.070	2.080	34,000	70,480	2.0729	1.179	1.167	1.184	1.179	1.184	59,712	1.1803	-0.48%
2014-12-15	0	2.080	2.080	2.120	2.080	2.100	62,000	129,240	2.0845	1.184	1.184	1.207	1.184	1.196	108,887	1.1869	-1.89%
2014-12-12	0	2.120	2.120	2.200	2.100	2.100	10,000	21,000	2.1000	1.207	1.207	1.253	1.196	1.196	17,562	1.1957	0.00%
2014-12-11	0	2.120	2.100	2.180	-	-	0	0	-	1.207	1.196	1.241	-	-	0	-	0.00%
2014-12-10	0	2.120	2.120	2.150	2.100	2.100	16,000	33,600	2.1000	1.207	1.207	1.224	1.196	1.196	28,100	1.1957	0.95%
2014-12-09	0	2.100	2.100	2.180	2.100	2.100	4,000	8,400	2.1000	1.196	1.196	1.241	1.196	1.196	7,025	1.1957	-4.11%
2014-12-08	0	2.190	2.100	2.190	2.190	2.190	2,000	4,380	2.1900	1.247	1.196	1.247	1.247	1.247	3,512	1.2470	1.86%
2014-12-05	0	2.150	2.130	2.190	-	-	10,000	21,500	2.1500	1.224	1.213	1.247	-	-	17,562	1.2242	0.00%
2014-12-04	0	2.150	2.130	2.220	-	-	0	0	-	1.224	1.213	1.264	-	-	0	-	0.00%
2014-12-03	0	2.150	2.120	2.200	2.130	2.150	334,000	706,480	2.1152	1.224	1.207	1.253	1.213	1.224	586,583	1.2044	-1.83%
2014-12-02	0	2.190	2.150	2.190	2.120	2.200	144,000	308,160	2.1400	1.247	1.224	1.247	1.207	1.253	252,898	1.2185	2.34%
2014-12-01	0	2.140	2.120	2.140	2.140	2.190	470,000	1,023,800	2.1783	1.219	1.207	1.219	1.219	1.247	825,432	1.2403	-1.83%
2014-11-28	0	2.180	2.180	2.190	2.180	2.180	80,000	174,400	2.1800	1.241	1.241	1.247	1.241	1.241	140,499	1.2413	0.00%
2014-11-27	0	2.180	2.140	2.180	-	-	0	0	-	1.241	1.219	1.241	-	-	0	-	0.00%
2014-11-26	0	2.180	2.130	2.200	-	-	0	0	-	1.241	1.213	1.253	-	-	0	-	0.00%
2014-11-25	0	2.180	2.150	2.200	2.180	2.200	258,000	566,320	2.1950	1.241	1.224	1.253	1.241	1.253	453,109	1.2499	-1.36%
2014-11-24	0	2.210	2.210	2.250	2.200	2.210	100,000	220,100	2.2010	1.258	1.258	1.281	1.253	1.258	175,624	1.2532	-1.78%
2014-11-21	0	2.250	2.250	2.270	2.250	2.250	16,000	36,000	2.2500	1.281	1.281	1.293	1.281	1.281	28,100	1.2811	2.27%
2014-11-20	0	2.200	2.200	2.210	2.200	2.210	82,200	181,092	2.2031	1.253	1.253	1.258	1.253	1.258	144,363	1.2544	-0.45%
2014-11-19	0	2.210	2.210	2.260	2.200	2.220	104,000	230,200	2.2135	1.258	1.258	1.287	1.253	1.264	182,649	1.2603	-0.45%
2014-11-18	0	2.220	2.200	2.220	2.220	2.220	38,000	84,360	2.2200	1.264	1.253	1.264	1.264	1.264	66,737	1.2641	0.00%
2014-11-17	0	2.220	2.220	2.250	2.210	2.250	32,000	71,360	2.2300	1.264	1.264	1.281	1.258	1.281	56,200	1.2698	0.91%
2014-11-14	0	2.200	2.200	2.340	2.200	2.350	110,000	243,600	2.2145	1.253	1.253	1.332	1.253	1.338	193,186	1.2610	-0.45%
2014-11-13	0	2.210	2.200	2.350	2.200	2.210	26,400	58,276	2.2074	1.258	1.253	1.338	1.253	1.258	46,365	1.2569	0.45%
2014-11-12	0	2.200	2.200	2.240	2.200	2.200	44,000	96,800	2.2000	1.253	1.253	1.275	1.253	1.253	77,274	1.2527	0.00%
2014-11-11	0	2.200	2.200	2.220	2.200	2.220	8,000	17,680	2.2100	1.253	1.253	1.264	1.253	1.264	14,050	1.2584	0.00%
2014-11-10	0	2.200	2.180	2.220	2.180	2.200	30,000	65,800	2.1933	1.253	1.241	1.264	1.241	1.253	52,687	1.2489	1.85%
2014-11-07	0	2.160	2.130	2.160	-	-	0	0	-	1.230	1.213	1.230	-	-	0	-	-2.26%
2014-11-06	0	2.210	2.130	2.210	-	-	0	0	-	1.258	1.213	1.258	-	-	0	-	0.00%
2014-11-05	0	2.210	2.140	2.210	-	-	0	0	-	1.258	1.219	1.258	-	-	0	-	-0.45%
2014-11-04	0	2.220	2.130	2.220	2.220	2.220	10,000	22,200	2.2200	1.264	1.213	1.264	1.264	1.264	17,562	1.2641	0.00%
2014-11-03	0	2.220	2.140	2.220	-	-	414,000	881,820	2.1300	1.264	1.219	1.264	-	-	727,082	1.2128	-0.45%
2014-10-31	0	2.230	2.140	2.230	2.230	2.230	2,000	4,460	2.2300	1.270	1.219	1.270	1.270	1.270	3,512	1.2698	4.21%
2014-10-30	0	2.140	2.140	2.230	2.130	2.140	86,000	183,280	2.1312	1.219	1.219	1.270	1.213	1.219	151,036	1.2135	0.00%
2014-10-29	0	2.140	2.140	2.250	2.140	2.140	10,000	21,400	2.1400	1.219	1.219	1.281	1.219	1.219	17,562	1.2185	0.47%
2014-10-28	0	2.130	2.130	2.200	2.120	2.120	4,000	8,480	2.1200	1.213	1.213	1.253	1.207	1.207	7,025	1.2071	-3.18%
2014-10-27	0	2.200	2.190	2.200	-	-	0	0	-	1.253	1.247	1.253	-	-	0	-	0.00%
2014-10-24	0	2.200	2.120	2.200	-	-	0	0	-	1.253	1.207	1.253	-	-	0	-	0.00%
2014-10-23	0	2.200	2.140	2.200	-	-	0	0	-	1.253	1.219	1.253	-	-	0	-	-1.79%
2014-10-22	0	2.240	2.140	2.240	2.240	2.240	2,000	4,480	2.2400	1.275	1.219	1.275	1.275	1.275	3,512	1.2755	3.70%
2014-10-21	0	2.160	2.130	2.160	2.160	2.160	12,000	25,920	2.1600	1.230	1.213	1.230	1.230	1.230	21,075	1.2299	0.00%
2014-10-20	0	2.160	2.120	2.180	-	-	0	0	-	1.230	1.207	1.241	-	-	0	-	0.00%
2014-10-17	0	2.160	2.120	2.160	-	-	0	0	-	1.230	1.207	1.230	-	-	0	-	0.00%
2014-10-16	0	2.160	2.120	2.160	-	-	0	0	-	1.230	1.207	1.230	-	-	0	-	0.00%
2014-10-15	0	2.160	2.160	2.170	-	-	0	0	-	1.230	1.230	1.236	-	-	0	-	0.00%
2014-10-14	0	2.160	2.160	2.230	2.140	2.150	16,000	34,260	2.1413	1.230	1.230	1.270	1.219	1.224	28,100	1.2192	-0.46%
2014-10-13	0	2.170	2.170	2.240	2.150	2.150	4,000	8,600	2.1500	1.236	1.236	1.275	1.224	1.224	7,025	1.2242	0.93%
2014-10-10	0	2.150	2.150	2.220	2.150	2.220	286,000	632,540	2.2117	1.224	1.224	1.264	1.224	1.264	502,284	1.2593	-3.15%
2014-10-09	0	2.220	2.220	2.260	2.220	2.230	256,000	568,820	2.2220	1.264	1.264	1.287	1.264	1.270	449,597	1.2652	0.00%
2014-10-08	0	2.220	2.220	2.270	2.120	2.220	102,000	225,000	2.2059	1.264	1.264	1.293	1.207	1.264	179,136	1.2560	0.91%
2014-10-07	0	2.200	2.160	2.200	2.200	2.200	110,000	242,000	2.2000	1.253	1.230	1.253	1.253	1.253	193,186	1.2527	-2.22%
2014-10-06	0	2.250	2.150	2.250	2.160	2.250	86,000	189,000	2.1977	1.281	1.224	1.281	1.230	1.281	151,036	1.2514	4.65%
2014-10-03	0	2.150	2.130	2.150	2.100	2.150	112,000	235,360	2.1014	1.224	1.213	1.224	1.196	1.224	196,699	1.1966	0.94%
2014-09-30	0	2.130	2.130	2.180	2.100	2.150	326,000	694,820	2.1313	1.213	1.213	1.241	1.196	1.224	572,533	1.2136	-4.05%
2014-09-29	0	2.220	2.200	2.220	2.220	2.220	26,000	57,720	2.2200	1.264	1.253	1.264	1.264	1.264	45,662	1.2641	0.91%
2014-09-26	0	2.240	2.240	2.250	2.230	2.280	196,000	440,940	2.2497	1.253	1.253	1.258	1.247	1.275	350,481	1.2581	-0.88%
2014-09-25	0	2.260	2.260	2.270	2.260	2.280	56,000	126,800	2.2643	1.264	1.264	1.269	1.264	1.275	100,137	1.2663	-0.88%
2014-09-24	0	2.280	2.280	2.320	2.280	2.300	104,000	237,920	2.2877	1.275	1.275	1.297	1.275	1.286	185,970	1.2793	-0.87%
2014-09-23	0	2.300	2.270	2.320	2.220	2.320	160,000	361,580	2.2599	1.286	1.269	1.297	1.241	1.297	286,107	1.2638	1.77%
2014-09-22	0	2.260	2.250	2.300	2.230	2.280	244,000	551,140	2.2588	1.264	1.258	1.286	1.247	1.275	436,313	1.2632	1.35%
2014-09-19	0	2.230	2.150	2.230	2.190	2.330	1,050,200	2,369,874	2.2566	1.247	1.202	1.247	1.225	1.303	1,877,935	1.2620	-3.46%
2014-09-18	0	2.310	2.310	2.350	2.300	2.310	246,000	568,160	2.3096	1.292	1.292	1.314	1.286	1.292	439,890	1.2916	-0.86%
2014-09-17	0	2.330	2.310	2.330	2.330	2.330	2,000	4,660	2.3300	1.303	1.292	1.303	1.303	1.303	3,576	1.3030	0.00%
2014-09-16	0	2.330	2.300	2.330	-	-	0	0	-	1.303	1.286	1.303	-	-	0	-	0.00%
2014-09-15	0	2.330	2.330	2.360	2.300	2.330	84,000	195,540	2.3279	1.303	1.303	1.320	1.286	1.303	150,206	1.3018	0.00%
2014-09-12	0	2.330	2.320	2.330	2.300	2.340	22,000	50,900	2.3136	1.303	1.297	1.303	1.286	1.309	39,340	1.2939	0.87%
2014-09-11	0	2.310	2.310	2.330	2.310	2.330	426,000	992,380	2.3295	1.292	1.292	1.303	1.292	1.303	761,760	1.3027	-0.86%
2014-09-10	0	2.330	2.330	2.350	2.330	2.360	236,000	553,840	2.3468	1.303	1.303	1.314	1.303	1.320	422,008	1.3124	0.87%
2014-09-08	0	2.310	2.310	2.370	2.310	2.310	18,000	41,580	2.3100	1.292	1.292	1.325	1.292	1.292	32,187	1.2918	0.00%
2014-09-05	0	2.310	2.310	2.350	2.310	2.310	50,000	115,500	2.3100	1.292	1.292	1.314	1.292	1.292	89,408	1.2918	-1.28%
2014-09-04	0	2.340	2.300	2.340	2.300	2.340	98,000	226,340	2.3096	1.309	1.286	1.309	1.286	1.309	175,241	1.2916	0.43%
2014-09-03	0	2.330	2.310	2.340	2.300	2.340	152,000	353,820	2.3278	1.303	1.292	1.309	1.286	1.309	271,802	1.3018	0.87%
2014-09-02	0	2.310	2.310	2.340	2.300	2.340	272,000	634,540	2.3329	1.292	1.292	1.309	1.286	1.309	486,382	1.3046	-1.28%
2014-09-01	0	2.340	2.310	2.340	2.350	2.350	34,000	79,900	2.3500	1.309	1.292	1.309	1.314	1.314	60,798	1.3142	-0.43%
2014-08-29	0	2.350	2.300	2.350	2.310	2.360	108,000	250,700	2.3213	1.314	1.286	1.314	1.292	1.320	193,122	1.2981	1.73%
2014-08-28	0	2.310	2.310	2.380	2.300	2.320	60,000	138,460	2.3077	1.292	1.292	1.331	1.286	1.297	107,290	1.2905	-2.12%
2014-08-27	0	2.360	2.320	2.360	2.350	2.370	20,000	47,080	2.3540	1.320	1.297	1.320	1.314	1.325	35,763	1.3164	0.43%
2014-08-26	0	2.350	2.350	2.380	2.310	2.320	30,000	69,420	2.3140	1.314	1.314	1.331	1.292	1.297	53,645	1.2941	1.73%
2014-08-25	0	2.310	2.310	2.350	2.310	2.310	10,000	23,100	2.3100	1.292	1.292	1.314	1.292	1.292	17,882	1.2918	0.00%
2014-08-22	0	2.310	2.310	2.350	2.310	2.320	98,000	226,980	2.3161	1.292	1.292	1.314	1.292	1.297	175,241	1.2952	-0.43%
2014-08-21	0	2.320	2.320	2.340	2.300	2.300	100,000	230,000	2.3000	1.297	1.297	1.309	1.286	1.286	178,817	1.2862	0.00%
2014-08-20	0	2.320	2.320	2.350	2.300	2.300	48,000	110,400	2.3000	1.297	1.297	1.314	1.286	1.286	85,832	1.2862	0.00%
2014-08-19	0	2.320	2.320	2.350	2.310	2.320	32,000	73,960	2.3113	1.297	1.297	1.314	1.292	1.297	57,221	1.2925	-0.43%
2014-08-18	0	2.330	2.330	2.340	2.310	2.310	22,000	50,820	2.3100	1.303	1.303	1.309	1.292	1.292	39,340	1.2918	-0.43%
2014-08-15	0	2.340	2.300	2.340	2.330	2.350	440,000	1,025,760	2.3313	1.309	1.286	1.309	1.303	1.314	786,794	1.3037	0.00%
2014-08-14	0	2.340	2.340	2.350	2.330	2.350	28,000	65,380	2.3350	1.309	1.309	1.314	1.303	1.314	50,069	1.3058	0.43%
2014-08-13	0	2.330	2.320	2.330	2.320	2.330	34,000	79,060	2.3253	1.303	1.297	1.303	1.297	1.303	60,798	1.3004	-0.43%
2014-08-12	0	2.340	2.340	2.350	2.320	2.330	110,200	256,074	2.3237	1.309	1.309	1.314	1.297	1.303	197,056	1.2995	0.43%
2014-08-11	0	2.330	2.320	2.330	2.300	2.350	380,000	878,620	2.3122	1.303	1.297	1.303	1.286	1.314	679,504	1.2930	0.00%
2014-08-08	0	2.330	2.320	2.400	-	-	0	0	-	1.303	1.297	1.342	-	-	0	-	0.00%
2014-08-07	0	2.330	2.320	2.330	2.320	2.330	92,000	213,740	2.3233	1.303	1.297	1.303	1.297	1.303	164,512	1.2992	0.00%
2014-08-06	0	2.330	2.330	2.350	2.320	2.330	50,000	116,200	2.3240	1.303	1.303	1.314	1.297	1.303	89,408	1.2997	0.00%
2014-08-05	0	2.330	2.330	2.370	2.320	2.330	38,000	88,500	2.3289	1.303	1.303	1.325	1.297	1.303	67,950	1.3024	0.43%
2014-08-04	0	2.320	2.320	2.370	2.310	2.310	20,000	46,200	2.3100	1.297	1.297	1.325	1.292	1.292	35,763	1.2918	-2.11%
2014-08-01	0	2.370	2.320	2.370	2.300	2.370	12,000	27,880	2.3233	1.325	1.297	1.325	1.286	1.325	21,458	1.2993	3.04%
2014-07-31	0	2.300	2.300	2.370	2.300	2.300	36,000	82,800	2.3000	1.286	1.286	1.325	1.286	1.286	64,374	1.2862	-0.43%
2014-07-30	0	2.310	2.300	2.320	2.300	2.310	70,200	161,952	2.3070	1.292	1.286	1.297	1.286	1.292	125,529	1.2902	0.43%
2014-07-29	0	2.300	2.280	2.350	-	-	0	0	-	1.286	1.275	1.314	-	-	0	-	0.00%
2014-07-28	0	2.300	2.270	2.300	2.280	2.350	40,000	92,880	2.3220	1.286	1.269	1.286	1.275	1.314	71,527	1.2985	-0.43%
2014-07-25	0	2.310	2.290	2.310	-	-	0	0	-	1.292	1.281	1.292	-	-	0	-	-0.86%
2014-07-24	0	2.330	2.300	2.330	2.250	2.330	84,000	191,320	2.2776	1.303	1.286	1.303	1.258	1.303	150,206	1.2737	-1.27%
2014-07-23	0	2.360	2.290	2.360	2.370	2.370	10,000	23,700	2.3700	1.320	1.281	1.320	1.325	1.325	17,882	1.3254	2.61%
2014-07-22	0	2.300	2.270	2.300	2.250	2.300	48,000	109,200	2.2750	1.286	1.269	1.286	1.258	1.286	85,832	1.2723	2.22%
2014-07-21	0	2.250	2.250	2.330	2.240	2.320	640,000	1,457,900	2.2780	1.258	1.258	1.303	1.253	1.297	1,144,428	1.2739	-6.25%
2014-07-18	0	2.400	2.320	2.400	2.300	2.400	148,000	341,200	2.3054	1.342	1.297	1.342	1.286	1.342	264,649	1.2893	4.35%
2014-07-17	0	2.300	2.300	2.390	2.300	2.300	32,000	73,600	2.3000	1.286	1.286	1.337	1.286	1.286	57,221	1.2862	0.00%
2014-07-16	0	2.300	2.280	2.300	2.300	2.350	130,000	299,160	2.3012	1.286	1.275	1.286	1.286	1.314	232,462	1.2869	0.00%
2014-07-15	0	2.300	2.300	2.330	2.290	2.300	174,000	399,680	2.2970	1.286	1.286	1.303	1.281	1.286	311,141	1.2846	0.00%
2014-07-14	0	2.300	2.270	2.300	2.290	2.300	200,000	459,500	2.2975	1.286	1.269	1.286	1.281	1.286	357,634	1.2848	0.00%
2014-07-11	0	2.300	2.290	2.320	2.280	2.300	210,000	481,680	2.2937	1.286	1.281	1.297	1.275	1.286	375,516	1.2827	-1.29%
2014-07-10	0	2.330	2.300	2.340	2.280	2.330	858,000	1,968,980	2.2948	1.303	1.286	1.309	1.275	1.303	1,534,249	1.2834	0.87%
2014-07-09	0	2.310	2.250	2.330	-	-	0	0	-	1.292	1.258	1.303	-	-	0	-	0.00%
2014-07-08	0	2.310	2.280	2.330	-	-	56,000	128,800	2.3000	1.292	1.275	1.303	-	-	100,137	1.2862	0.00%
2014-07-07	0	2.310	2.350	2.390	2.250	2.350	264,000	608,140	2.3036	1.292	1.314	1.337	1.258	1.314	472,077	1.2882	0.87%
2014-07-04	0	2.290	2.260	2.290	-	-	6,000	13,740	2.2900	1.281	1.264	1.281	-	-	10,729	1.2806	0.00%
2014-07-03	0	2.290	2.260	2.290	2.200	2.300	448,000	1,006,780	2.2473	1.281	1.264	1.281	1.230	1.286	801,100	1.2567	3.15%
2014-07-02	0	2.220	2.200	2.240	2.180	2.230	376,000	826,340	2.1977	1.241	1.230	1.253	1.219	1.247	672,352	1.2290	-0.89%
2014-06-30	0	2.240	2.240	2.300	2.230	2.300	54,000	123,580	2.2885	1.253	1.253	1.286	1.247	1.286	96,561	1.2798	-1.75%
2014-06-27	0	2.280	2.250	2.300	-	-	0	0	-	1.275	1.258	1.286	-	-	0	-	0.00%
2014-06-26	0	2.280	2.280	2.320	2.200	2.330	1,014,000	2,319,640	2.2876	1.275	1.275	1.297	1.230	1.303	1,813,204	1.2793	-2.56%
2014-06-25	0	2.340	2.340	2.400	2.340	2.340	6,000	14,040	2.3400	1.309	1.309	1.342	1.309	1.309	10,729	1.3086	-0.43%
2014-06-24	0	2.350	2.350	2.400	2.350	2.370	100,000	235,580	2.3558	1.314	1.314	1.342	1.314	1.325	178,817	1.3174	-0.42%
2014-06-23	0	2.360	2.360	2.400	2.350	2.350	8,000	18,800	2.3500	1.320	1.320	1.342	1.314	1.314	14,305	1.3142	-1.67%
2014-06-20	0	2.400	2.350	2.400	2.400	2.400	2,000	4,800	2.4000	1.342	1.314	1.342	1.342	1.342	3,576	1.3422	0.00%
2014-06-19	0	2.400	2.380	2.420	2.380	2.400	10,000	23,880	2.3880	1.342	1.331	1.353	1.331	1.342	17,882	1.3354	1.27%
2014-06-18	0	2.370	2.360	2.370	2.380	2.390	50,000	119,020	2.3804	1.325	1.320	1.325	1.331	1.337	89,408	1.3312	-0.42%
2014-06-17	0	2.380	2.350	2.380	2.380	2.380	4,000	9,520	2.3800	1.331	1.314	1.331	1.331	1.331	7,153	1.3310	0.85%
2014-06-16	0	2.360	2.350	2.360	2.350	2.360	24,000	56,620	2.3592	1.320	1.314	1.320	1.314	1.320	42,916	1.3193	0.85%
2014-06-13	0	2.340	2.340	2.380	2.340	2.340	4,000	9,360	2.3400	1.309	1.309	1.331	1.309	1.309	7,153	1.3086	-1.68%
2014-06-12	0	2.380	2.350	2.380	2.360	2.380	70,000	165,480	2.3640	1.331	1.314	1.331	1.320	1.331	125,172	1.3220	0.85%
2014-06-11	0	2.360	2.360	2.410	2.340	2.350	1,314,000	3,087,560	2.3497	1.320	1.320	1.348	1.309	1.314	2,349,654	1.3140	0.00%
2014-06-10	0	2.360	2.340	2.360	-	-	0	0	-	1.320	1.309	1.320	-	-	0	-	0.00%
2014-06-09	0	2.360	2.360	2.430	2.350	2.370	42,000	99,100	2.3595	1.320	1.320	1.359	1.314	1.325	75,103	1.3195	0.43%
2014-06-06	0	2.350	2.340	2.350	-	-	0	0	-	1.314	1.309	1.314	-	-	0	-	0.00%
2014-06-05	0	2.350	2.340	2.350	2.320	2.360	716,000	1,682,100	2.3493	1.314	1.309	1.314	1.297	1.320	1,280,329	1.3138	-0.42%
2014-06-04	0	2.360	2.360	2.400	2.350	2.360	68,920	162,225	2.3538	1.320	1.320	1.342	1.314	1.320	123,241	1.3163	0.43%
2014-06-03	0	2.350	2.350	2.400	2.350	2.350	4,000	9,400	2.3500	1.314	1.314	1.342	1.314	1.314	7,153	1.3142	0.00%
2014-05-30	0	2.350	2.350	2.400	2.350	2.400	120,000	286,140	2.3845	1.314	1.314	1.342	1.314	1.342	214,580	1.3335	-0.42%
2014-05-29	0	2.360	2.360	2.390	2.340	2.400	168,000	397,860	2.3682	1.320	1.320	1.337	1.309	1.342	300,412	1.3244	0.43%
2014-05-28	0	2.350	2.350	2.380	2.330	2.390	128,000	302,060	2.3598	1.314	1.314	1.331	1.303	1.337	228,886	1.3197	0.00%
2014-05-27	0	2.350	2.350	2.390	2.340	2.340	6,000	14,040	2.3400	1.314	1.314	1.337	1.309	1.309	10,729	1.3086	-1.67%
2014-05-26	0	2.390	2.350	2.390	-	-	0	0	-	1.337	1.314	1.337	-	-	0	-	-0.42%
2014-05-23	0	2.400	2.370	2.400	2.350	2.400	48,920	116,216	2.3756	1.342	1.325	1.342	1.314	1.342	87,477	1.3285	-2.04%
2014-05-22	0	2.450	2.400	2.470	2.300	2.500	214,000	499,000	2.3318	1.370	1.342	1.381	1.286	1.398	382,668	1.3040	6.52%
2014-05-21	0	2.300	2.290	2.300	2.300	2.310	80,000	184,300	2.3038	1.286	1.281	1.286	1.286	1.292	143,054	1.2883	0.44%
2014-05-20	0	2.290	2.290	2.300	2.290	2.310	102,000	234,960	2.3035	1.281	1.281	1.286	1.281	1.292	182,393	1.2882	0.44%
2014-05-19	0	2.280	2.280	2.310	2.280	2.280	6,000	13,680	2.2800	1.275	1.275	1.292	1.275	1.275	10,729	1.2750	0.00%
2014-05-16	0	2.280	2.260	2.300	-	-	0	0	-	1.275	1.264	1.286	-	-	0	-	0.00%
2014-05-15	0	2.280	2.270	2.300	2.260	2.280	118,000	267,200	2.2644	1.275	1.269	1.286	1.264	1.275	211,004	1.2663	-0.87%
2014-05-14	0	2.300	2.290	2.300	2.280	2.300	22,000	50,400	2.2909	1.286	1.281	1.286	1.275	1.286	39,340	1.2811	0.88%
2014-05-13	0	2.280	2.280	2.300	2.280	2.300	28,000	64,160	2.2914	1.275	1.275	1.286	1.275	1.286	50,069	1.2814	0.00%
2014-05-12	0	2.280	2.280	2.290	2.270	2.300	216,000	494,300	2.2884	1.275	1.275	1.281	1.269	1.286	386,245	1.2798	-0.44%
2014-05-09	0	2.290	2.290	2.300	2.290	2.300	108,000	247,460	2.2913	1.281	1.281	1.286	1.281	1.286	193,122	1.2814	0.44%
2014-05-08	0	2.280	2.280	2.290	2.260	2.290	348,000	792,340	2.2768	1.275	1.275	1.281	1.264	1.281	622,283	1.2733	0.44%
2014-05-07	0	2.270	2.270	2.290	2.270	2.280	206,000	469,020	2.2768	1.269	1.269	1.281	1.269	1.275	368,363	1.2733	-0.87%
2014-05-05	0	2.290	2.290	2.300	2.290	2.300	128,000	293,420	2.2923	1.281	1.281	1.286	1.281	1.286	228,886	1.2820	-0.43%
2014-05-02	0	2.300	2.300	2.310	2.290	2.330	50,000	114,920	2.2984	1.286	1.286	1.292	1.281	1.303	89,408	1.2853	-1.29%
2014-04-30	0	2.330	2.330	2.340	2.290	2.320	186,000	428,080	2.3015	1.303	1.303	1.309	1.281	1.297	332,599	1.2871	-0.85%
2014-04-29	0	2.350	2.320	2.350	2.320	2.350	10,000	23,260	2.3260	1.314	1.297	1.314	1.297	1.314	17,882	1.3008	0.43%
2014-04-28	0	2.340	2.320	2.350	-	-	0	0	-	1.309	1.297	1.314	-	-	0	-	0.00%
2014-04-25	0	2.340	2.320	2.350	2.340	2.340	112,000	262,080	2.3400	1.309	1.297	1.314	1.309	1.309	200,275	1.3086	0.00%
2014-04-24	0	2.340	2.340	2.360	-	-	0	0	-	1.309	1.309	1.320	-	-	0	-	0.00%
2014-04-23	0	2.340	2.340	2.360	2.340	2.340	48,000	112,320	2.3400	1.309	1.309	1.320	1.309	1.309	85,832	1.3086	-0.43%
2014-04-22	0	2.350	2.340	2.350	2.350	2.350	58,000	136,300	2.3500	1.314	1.309	1.314	1.314	1.314	103,714	1.3142	0.00%
2014-04-17	0	2.350	2.350	2.360	2.310	2.350	50,000	116,180	2.3236	1.314	1.314	1.320	1.292	1.314	89,408	1.2994	1.29%
2014-04-16	0	2.320	2.320	2.360	2.320	2.320	24,000	55,680	2.3200	1.297	1.297	1.320	1.297	1.297	42,916	1.2974	0.87%
2014-04-15	0	2.300	2.300	2.320	2.300	2.330	32,000	73,660	2.3019	1.286	1.286	1.297	1.286	1.303	57,221	1.2873	-1.29%
2014-04-14	0	2.330	2.320	2.330	2.320	2.340	21,320	49,736	2.3328	1.303	1.297	1.303	1.297	1.309	38,124	1.3046	-0.85%
2014-04-11	0	2.350	2.350	2.370	2.330	2.350	46,000	107,700	2.3413	1.314	1.314	1.325	1.303	1.314	82,256	1.3093	0.00%
2014-04-10	0	2.350	2.340	2.380	-	-	0	0	-	1.314	1.309	1.331	-	-	0	-	0.00%
2014-04-09	0	2.350	2.350	2.360	2.310	2.350	43,000	100,810	2.3444	1.314	1.314	1.320	1.292	1.314	76,891	1.3111	0.86%
2014-04-08	0	2.330	2.330	2.360	-	-	0	0	-	1.303	1.303	1.320	-	-	0	-	0.00%
2014-04-07	0	2.330	2.330	2.360	2.330	2.330	4,000	9,320	2.3300	1.303	1.303	1.320	1.303	1.303	7,153	1.3030	-0.85%
2014-04-04	0	2.350	2.330	2.360	2.350	2.350	2,000	4,700	2.3500	1.314	1.303	1.320	1.314	1.314	3,576	1.3142	0.00%
2014-04-03	0	2.350	2.350	2.370	2.320	2.350	94,000	220,840	2.3494	1.314	1.314	1.325	1.297	1.314	168,088	1.3138	-0.42%
2014-04-02	0	2.360	2.360	2.380	2.340	2.360	110,000	258,680	2.3516	1.320	1.320	1.331	1.309	1.320	196,699	1.3151	0.85%
2014-04-01	0	2.340	2.320	2.340	2.340	2.340	2,000	4,680	2.3400	1.309	1.297	1.309	1.309	1.309	3,576	1.3086	0.43%
2014-03-31	0	2.330	2.320	2.330	2.320	2.330	38,000	88,440	2.3274	1.303	1.297	1.303	1.297	1.303	67,950	1.3015	1.30%
2014-03-28	0	2.300	2.300	2.310	2.290	2.310	66,000	151,800	2.3000	1.286	1.286	1.292	1.281	1.292	118,019	1.2862	-0.86%
2014-03-27	0	2.320	2.300	2.320	-	-	0	0	-	1.297	1.286	1.297	-	-	0	-	-0.43%
2014-03-26	0	2.330	2.310	2.330	2.300	2.330	76,000	175,800	2.3132	1.303	1.292	1.303	1.286	1.303	135,901	1.2936	1.30%
2014-03-25	0	2.300	2.300	2.320	2.300	2.360	16,000	37,220	2.3263	1.286	1.286	1.297	1.286	1.320	28,611	1.3009	-1.71%
2014-03-24	0	2.340	2.340	2.360	2.300	2.340	26,000	60,320	2.3200	1.309	1.309	1.320	1.286	1.309	46,492	1.2974	0.00%
2014-03-21	0	2.340	2.300	2.340	2.280	2.340	146,000	337,480	2.3115	1.309	1.286	1.309	1.275	1.309	261,073	1.2927	1.30%
2014-03-20	0	2.310	2.300	2.320	2.300	2.320	232,800	537,296	2.3080	1.292	1.286	1.297	1.286	1.297	416,286	1.2907	0.00%
2014-03-19	0	2.310	2.310	2.320	2.300	2.320	72,000	166,280	2.3094	1.292	1.292	1.297	1.286	1.297	128,748	1.2915	-0.43%
2014-03-18	0	2.320	2.300	2.320	2.300	2.330	56,000	129,280	2.3086	1.297	1.286	1.297	1.286	1.303	100,137	1.2910	0.43%
2014-03-17	0	2.310	2.270	2.330	2.280	2.360	85,000	195,360	2.2984	1.292	1.269	1.303	1.275	1.320	151,994	1.2853	-0.86%
2014-03-14	0	2.330	2.330	2.360	2.330	2.370	158,000	372,500	2.3576	1.303	1.303	1.320	1.303	1.325	282,531	1.3184	-1.69%
2014-03-13	0	2.370	2.330	2.370	-	-	0	0	-	1.325	1.303	1.325	-	-	0	-	0.00%
2014-03-12	0	2.370	2.310	2.370	-	-	0	0	-	1.325	1.292	1.325	-	-	0	-	0.00%
2014-03-11	0	2.370	2.340	2.370	-	-	0	0	-	1.325	1.309	1.325	-	-	0	-	-0.42%
2014-03-10	0	2.380	2.340	2.390	2.380	2.400	114,000	272,440	2.3898	1.331	1.309	1.337	1.331	1.342	203,851	1.3365	-0.42%
2014-03-07	0	2.390	2.380	2.390	2.380	2.390	138,000	328,460	2.3801	1.337	1.331	1.337	1.331	1.337	246,767	1.3311	0.00%
2014-03-06	0	2.390	2.390	2.420	2.380	2.380	16,000	38,080	2.3800	1.337	1.337	1.353	1.331	1.331	28,611	1.3310	-0.83%
2014-03-05	0	2.410	2.400	2.420	2.400	2.440	265,000	637,800	2.4068	1.348	1.342	1.353	1.342	1.365	473,865	1.3460	2.12%
2014-03-04	0	2.360	2.350	2.380	2.330	2.360	10,000	23,360	2.3360	1.320	1.314	1.331	1.303	1.320	17,882	1.3064	0.00%
2014-03-03	0	2.360	2.340	2.380	2.360	2.360	12,000	28,320	2.3600	1.320	1.309	1.331	1.320	1.320	21,458	1.3198	0.00%
2014-02-28	0	2.360	2.360	2.380	2.360	2.360	8,000	18,880	2.3600	1.320	1.320	1.331	1.320	1.320	14,305	1.3198	0.00%
2014-02-27	0	2.360	2.360	2.420	-	-	0	0	-	1.320	1.320	1.353	-	-	0	-	0.00%
2014-02-26	0	2.360	2.360	2.420	2.360	2.360	30,000	70,800	2.3600	1.320	1.320	1.353	1.320	1.320	53,645	1.3198	0.00%
2014-02-25	0	2.360	2.360	2.380	2.360	2.360	56,000	132,160	2.3600	1.320	1.320	1.331	1.320	1.320	100,137	1.3198	0.00%
2014-02-24	0	2.360	2.360	2.440	-	-	0	0	-	1.320	1.320	1.365	-	-	0	-	0.00%
2014-02-21	0	2.360	2.360	2.380	2.360	2.360	72,000	169,920	2.3600	1.320	1.320	1.331	1.320	1.320	128,748	1.3198	0.00%
2014-02-20	0	2.360	2.360	2.370	2.350	2.380	128,000	302,220	2.3611	1.320	1.320	1.325	1.314	1.331	228,886	1.3204	-0.84%
2014-02-19	0	2.380	2.380	2.430	2.380	2.380	36,695	87,299	2.3790	1.331	1.331	1.359	1.331	1.331	65,617	1.3304	-0.42%
2014-02-18	0	2.390	2.390	2.400	2.380	2.400	54,000	129,240	2.3933	1.337	1.337	1.342	1.331	1.342	96,561	1.3384	0.42%
2014-02-17	0	2.380	2.380	2.400	2.360	2.380	50,000	118,400	2.3680	1.331	1.331	1.342	1.320	1.331	89,408	1.3243	0.00%
2014-02-14	0	2.380	2.380	2.390	2.380	2.400	212,000	507,320	2.3930	1.331	1.331	1.337	1.331	1.342	379,092	1.3383	0.00%
2014-02-13	0	2.380	2.360	2.390	2.350	2.390	52,000	122,280	2.3515	1.331	1.320	1.337	1.314	1.337	92,985	1.3151	0.00%
2014-02-12	0	2.380	2.370	2.450	2.380	2.380	40,000	95,200	2.3800	1.331	1.325	1.370	1.331	1.331	71,527	1.3310	0.00%
2014-02-11	0	2.380	2.340	2.410	2.340	2.380	170,000	400,440	2.3555	1.331	1.309	1.348	1.309	1.331	303,989	1.3173	0.85%
2014-02-10	0	2.360	2.340	2.380	2.340	2.360	68,000	160,280	2.3571	1.320	1.309	1.331	1.309	1.320	121,596	1.3181	0.85%
2014-02-07	0	2.340	2.340	2.360	2.340	2.360	58,000	136,360	2.3510	1.309	1.309	1.320	1.309	1.320	103,714	1.3148	-0.43%
2014-02-06	0	2.350	2.350	2.360	-	-	0	0	-	1.314	1.314	1.320	-	-	0	-	0.43%
2014-02-05	0	2.340	2.330	2.360	2.300	2.360	82,000	189,080	2.3059	1.309	1.303	1.320	1.286	1.320	146,630	1.2895	-0.85%
2014-02-04	0	2.360	2.300	2.380	-	-	0	0	-	1.320	1.286	1.331	-	-	0	-	0.00%
2014-01-30	0	2.360	2.340	2.390	2.340	2.360	116,000	272,060	2.3453	1.320	1.309	1.337	1.309	1.320	207,428	1.3116	0.43%
2014-01-29	0	2.350	2.350	2.370	2.350	2.350	46,000	108,100	2.3500	1.314	1.314	1.325	1.314	1.314	82,256	1.3142	0.00%
2014-01-28	0	2.350	2.350	2.440	2.330	2.350	56,000	131,060	2.3404	1.314	1.314	1.365	1.303	1.314	100,137	1.3088	-0.84%
2014-01-27	0	2.370	2.340	2.370	2.340	2.370	492,000	1,161,400	2.3606	1.325	1.309	1.325	1.309	1.325	879,779	1.3201	0.42%
2014-01-24	0	2.360	2.360	2.380	2.360	2.360	84,000	198,240	2.3600	1.320	1.320	1.331	1.320	1.320	150,206	1.3198	0.00%
2014-01-23	0	2.360	2.360	2.380	2.350	2.380	34,000	80,120	2.3565	1.320	1.320	1.331	1.314	1.331	60,798	1.3178	0.00%
2014-01-22	0	2.360	2.360	2.400	2.360	2.360	36,000	84,960	2.3600	1.320	1.320	1.342	1.320	1.320	64,374	1.3198	-1.67%
2014-01-21	0	2.400	2.370	2.400	2.340	2.400	118,000	277,720	2.3536	1.342	1.325	1.342	1.309	1.342	211,004	1.3162	1.69%
2014-01-20	0	2.360	2.360	2.390	2.360	2.370	78,000	184,240	2.3621	1.320	1.320	1.337	1.320	1.325	139,477	1.3209	-0.42%
2014-01-17	0	2.370	2.370	2.380	2.370	2.390	226,000	537,820	2.3797	1.325	1.325	1.331	1.325	1.337	404,126	1.3308	-0.84%
2014-01-16	0	2.390	2.390	2.420	2.380	2.390	54,000	128,960	2.3881	1.337	1.337	1.353	1.331	1.337	96,561	1.3355	-0.42%
2014-01-15	0	2.400	2.400	2.420	2.390	2.390	36,000	86,040	2.3900	1.342	1.342	1.353	1.337	1.337	64,374	1.3366	0.42%
2014-01-14	0	2.390	2.390	2.400	2.370	2.390	112,000	267,160	2.3854	1.337	1.337	1.342	1.325	1.337	200,275	1.3340	0.42%
2014-01-13	0	2.380	2.380	2.390	2.380	2.390	140,000	333,920	2.3851	1.331	1.331	1.337	1.331	1.337	250,344	1.3338	-0.83%
2014-01-10	0	2.400	2.400	2.420	2.400	2.400	11,496	27,620	2.4026	1.342	1.342	1.353	1.342	1.342	20,557	1.3436	0.84%
2014-01-09	0	2.380	2.380	2.430	2.380	2.380	36,000	85,680	2.3800	1.331	1.331	1.359	1.331	1.331	64,374	1.3310	-0.42%
2014-01-08	0	2.390	2.390	2.430	2.370	2.390	64,000	152,240	2.3788	1.337	1.337	1.359	1.325	1.337	114,443	1.3303	0.84%
2014-01-07	0	2.370	2.370	2.430	2.350	2.380	202,000	479,200	2.3723	1.325	1.325	1.359	1.314	1.331	361,210	1.3267	-0.84%
2014-01-06	0	2.390	2.390	2.430	2.390	2.400	24,000	57,440	2.3933	1.337	1.337	1.359	1.337	1.342	42,916	1.3384	-2.05%
2014-01-03	0	2.440	2.390	2.440	2.400	2.450	140,000	337,660	2.4119	1.365	1.337	1.365	1.342	1.370	250,344	1.3488	1.24%
2014-01-02	0	2.410	2.410	2.420	2.400	2.420	190,000	458,780	2.4146	1.348	1.348	1.353	1.342	1.353	339,752	1.3503	-0.41%
2013-12-31	0	2.420	2.420	2.430	2.420	2.440	146,000	354,720	2.4296	1.353	1.353	1.359	1.353	1.365	261,073	1.3587	0.00%
2013-12-30	0	2.420	2.420	2.430	2.420	2.420	18,000	43,560	2.4200	1.353	1.353	1.359	1.353	1.353	32,187	1.3533	-0.82%
2013-12-27	0	2.440	2.430	2.450	-	-	0	0	-	1.365	1.359	1.370	-	-	0	-	0.00%
2013-12-24	0	2.440	2.420	2.440	2.440	2.440	6,000	14,640	2.4400	1.365	1.353	1.365	1.365	1.365	10,729	1.3645	0.83%
2013-12-23	0	2.420	2.420	2.440	2.400	2.410	26,000	62,620	2.4085	1.353	1.353	1.365	1.342	1.348	46,492	1.3469	0.41%
2013-12-20	0	2.410	2.410	2.420	-	-	0	0	-	1.348	1.348	1.353	-	-	0	-	0.00%
2013-12-19	0	2.410	2.410	2.440	2.410	2.450	120,000	291,020	2.4252	1.348	1.348	1.365	1.348	1.370	214,580	1.3562	0.00%
2013-12-18	0	2.440	2.440	2.460	2.440	2.460	142,000	347,840	2.4496	1.348	1.348	1.359	1.348	1.359	257,081	1.3530	-0.41%
2013-12-17	0	2.450	2.450	2.470	2.450	2.450	152,000	372,440	2.4503	1.353	1.353	1.364	1.353	1.353	275,185	1.3534	0.00%
2013-12-16	0	2.450	2.440	2.470	2.450	2.470	180,000	446,200	2.4789	1.353	1.348	1.364	1.353	1.364	325,877	1.3692	-0.41%
2013-12-13	0	2.460	2.460	2.470	2.430	2.480	114,000	280,700	2.4623	1.359	1.359	1.364	1.342	1.370	206,389	1.3601	1.23%
2013-12-12	0	2.430	2.430	2.460	2.420	2.450	62,000	150,240	2.4232	1.342	1.342	1.359	1.337	1.353	112,247	1.3385	0.41%
2013-12-11	0	2.420	2.420	2.450	2.420	2.500	210,000	513,420	2.4449	1.337	1.337	1.353	1.337	1.381	380,190	1.3504	-2.02%
2013-12-10	0	2.470	2.430	2.470	2.430	2.480	264,000	642,940	2.4354	1.364	1.342	1.364	1.342	1.370	477,953	1.3452	-0.40%
2013-12-09	0	2.480	2.460	2.480	2.460	2.480	110,000	270,680	2.4607	1.370	1.359	1.370	1.359	1.370	199,147	1.3592	0.00%
2013-12-06	0	2.480	2.460	2.490	2.460	2.490	88,000	216,900	2.4648	1.370	1.359	1.375	1.359	1.375	159,318	1.3614	-0.80%
2013-12-05	0	2.500	2.480	2.500	2.470	2.500	170,000	421,440	2.4791	1.381	1.370	1.381	1.364	1.381	307,773	1.3693	0.00%
2013-12-04	0	2.500	2.490	2.500	2.420	2.500	372,000	919,620	2.4721	1.381	1.375	1.381	1.337	1.381	673,479	1.3655	2.04%
2013-12-03	0	2.450	2.420	2.450	2.420	2.460	120,000	292,340	2.4362	1.353	1.337	1.353	1.337	1.359	217,251	1.3456	0.41%
2013-12-02	0	2.440	2.430	2.440	2.410	2.450	342,000	831,740	2.4320	1.348	1.342	1.348	1.331	1.353	619,167	1.3433	1.24%
2013-11-29	0	2.410	2.410	2.450	2.400	2.410	38,000	91,440	2.4063	1.331	1.331	1.353	1.326	1.331	68,796	1.3291	0.42%
2013-11-28	0	2.400	2.400	2.440	2.400	2.500	328,800	811,200	2.4672	1.326	1.326	1.348	1.326	1.381	595,269	1.3627	-0.83%
2013-11-27	0	2.420	2.420	2.430	2.360	2.440	105,717	253,112	2.3942	1.337	1.337	1.342	1.304	1.348	191,393	1.3225	2.98%
2013-11-26	0	2.350	2.420	2.450	2.340	2.420	2,231,103	5,265,647	2.3601	1.298	1.337	1.353	1.293	1.337	4,039,253	1.3036	-1.67%
2013-11-25	0	2.390	2.370	2.390	2.370	2.400	384,000	916,920	2.3878	1.320	1.309	1.320	1.309	1.326	695,205	1.3189	-2.05%
2013-11-22	0	2.440	2.420	2.460	2.380	2.460	302,000	729,060	2.4141	1.348	1.337	1.359	1.315	1.359	546,749	1.3334	0.83%
2013-11-21	0	2.420	2.420	2.430	2.420	2.450	164,000	398,840	2.4320	1.337	1.337	1.342	1.337	1.353	296,910	1.3433	0.00%
2013-11-20	0	2.420	2.420	2.430	2.400	2.460	288,000	696,960	2.4200	1.337	1.337	1.342	1.326	1.359	521,403	1.3367	-2.42%
2013-11-19	0	2.480	2.450	2.480	2.430	2.480	22,000	54,060	2.4573	1.370	1.353	1.370	1.342	1.370	39,829	1.3573	-0.40%
2013-11-18	0	2.490	2.470	2.490	2.420	2.500	168,000	412,160	2.4533	1.375	1.364	1.375	1.337	1.381	304,152	1.3551	1.22%
2013-11-15	0	2.460	2.440	2.480	2.400	2.480	138,000	337,140	2.4430	1.359	1.348	1.370	1.326	1.370	249,839	1.3494	0.00%
2013-11-14	0	2.460	2.420	2.450	2.400	2.460	106,000	256,420	2.4191	1.359	1.337	1.353	1.326	1.359	191,905	1.3362	2.50%
2013-11-13	0	2.400	2.370	2.420	2.360	2.420	444,000	1,065,840	2.4005	1.326	1.309	1.337	1.304	1.337	803,830	1.3260	1.27%
2013-11-12	0	2.370	2.370	2.390	2.360	2.420	314,000	754,400	2.4025	1.309	1.309	1.320	1.304	1.337	568,475	1.3271	-2.07%
2013-11-11	0	2.420	2.400	2.420	2.400	2.440	48,000	115,520	2.4067	1.337	1.326	1.337	1.326	1.348	86,901	1.3293	-0.82%
2013-11-08	0	2.440	2.400	2.440	2.400	2.470	362,040	883,360	2.4400	1.348	1.326	1.348	1.326	1.364	655,448	1.3477	-1.21%
2013-11-07	0	2.470	2.470	2.490	2.470	2.490	32,000	79,440	2.4825	1.364	1.364	1.375	1.364	1.375	57,934	1.3712	-0.80%
2013-11-06	0	2.490	2.470	2.490	2.470	2.490	108,000	267,260	2.4746	1.375	1.364	1.375	1.364	1.375	195,526	1.3669	0.81%
2013-11-05	0	2.470	2.470	2.490	2.470	2.470	90,000	222,300	2.4700	1.364	1.364	1.375	1.364	1.364	162,939	1.3643	0.00%
2013-11-04	0	2.470	2.430	2.480	-	-	0	0	-	1.364	1.342	1.370	-	-	0	-	0.00%
2013-11-01	0	2.470	2.420	2.470	-	-	0	0	-	1.364	1.337	1.364	-	-	0	-	0.00%
2013-10-31	0	2.470	2.430	2.470	-	-	0	0	-	1.364	1.342	1.364	-	-	0	-	-0.80%
2013-10-30	0	2.490	2.430	2.490	2.400	2.490	654,000	1,597,560	2.4428	1.375	1.342	1.375	1.326	1.375	1,184,020	1.3493	0.81%
2013-10-29	0	2.470	2.470	2.500	2.470	2.490	168,000	417,160	2.4831	1.364	1.364	1.381	1.364	1.375	304,152	1.3716	0.00%
2013-10-28	0	2.470	2.470	2.500	2.470	2.480	198,000	490,720	2.4784	1.364	1.364	1.381	1.364	1.370	358,465	1.3689	0.00%
2013-10-25	0	2.470	2.460	2.480	2.460	2.480	76,000	187,020	2.4608	1.364	1.359	1.370	1.359	1.370	137,593	1.3592	-0.40%
2013-10-24	0	2.480	2.480	2.490	2.480	2.500	160,000	396,880	2.4805	1.370	1.370	1.375	1.370	1.381	289,669	1.3701	0.40%
2013-10-23	0	2.470	2.470	2.480	2.470	2.470	180,000	444,600	2.4700	1.364	1.364	1.370	1.364	1.364	325,877	1.3643	0.82%
2013-10-22	0	2.450	2.450	2.460	2.450	2.480	124,000	304,840	2.4584	1.353	1.353	1.359	1.353	1.370	224,493	1.3579	0.41%
2013-10-21	0	2.440	2.440	2.450	2.420	2.450	78,000	189,720	2.4323	1.348	1.348	1.353	1.337	1.353	141,213	1.3435	0.83%
2013-10-18	0	2.420	2.420	2.440	2.420	2.420	12,000	29,040	2.4200	1.337	1.337	1.348	1.337	1.337	21,725	1.3367	0.00%
2013-10-17	0	2.420	2.420	2.440	2.420	2.440	36,000	87,560	2.4322	1.337	1.337	1.348	1.337	1.348	65,175	1.3435	-0.41%
2013-10-16	0	2.430	2.430	2.450	2.400	2.430	32,000	77,700	2.4281	1.342	1.342	1.353	1.326	1.342	57,934	1.3412	1.25%
2013-10-15	0	2.400	2.400	2.440	2.400	2.410	90,000	216,500	2.4056	1.326	1.326	1.348	1.326	1.331	162,939	1.3287	-1.64%
2013-10-11	0	2.440	2.410	2.450	2.390	2.440	192,000	465,640	2.4252	1.348	1.331	1.353	1.320	1.348	347,602	1.3396	2.09%
2013-10-10	0	2.390	2.390	2.440	-	-	0	0	-	1.320	1.320	1.348	-	-	0	-	0.42%
2013-10-09	0	2.380	2.370	2.410	2.380	2.380	12,000	28,600	2.3833	1.315	1.309	1.331	1.315	1.315	21,725	1.3164	0.42%
2013-10-08	0	2.370	2.370	2.390	2.370	2.430	331,154	794,438	2.3990	1.309	1.309	1.320	1.309	1.342	599,531	1.3251	-3.27%
2013-10-07	0	2.450	2.420	2.460	-	-	0	0	-	1.353	1.337	1.359	-	-	0	-	0.00%
2013-10-04	0	2.450	2.440	2.470	2.430	2.450	192,000	468,400	2.4396	1.353	1.348	1.364	1.342	1.353	347,602	1.3475	0.82%
2013-10-03	0	2.430	2.430	2.450	2.410	2.430	62,000	150,100	2.4210	1.342	1.342	1.353	1.331	1.342	112,247	1.3372	0.00%
2013-10-02	0	2.430	2.410	2.430	2.420	2.430	70,000	169,840	2.4263	1.342	1.331	1.342	1.337	1.342	126,730	1.3402	0.41%
2013-09-30	0	2.420	2.400	2.430	2.400	2.430	120,000	289,260	2.4105	1.337	1.326	1.342	1.326	1.342	217,251	1.3315	-0.41%
2013-09-27	0	2.430	2.410	2.430	2.400	2.430	8,000	19,260	2.4075	1.342	1.331	1.342	1.326	1.342	14,483	1.3298	1.25%
2013-09-26	0	2.400	2.400	2.430	2.400	2.400	74,000	177,600	2.4000	1.326	1.326	1.342	1.326	1.326	133,972	1.3257	-0.83%
2013-09-25	0	2.420	2.400	2.420	2.400	2.420	38,846	93,316	2.4022	1.337	1.326	1.337	1.326	1.337	70,328	1.3269	0.83%
2013-09-24	0	2.400	2.400	2.410	2.380	2.400	84,000	200,960	2.3924	1.326	1.326	1.331	1.315	1.326	152,076	1.3214	0.42%
2013-09-23	0	2.390	2.390	2.440	2.390	2.400	114,000	272,960	2.3944	1.320	1.320	1.348	1.320	1.326	206,389	1.3226	0.00%
2013-09-19	0	2.390	2.390	2.430	2.380	2.430	134,000	321,240	2.3973	1.320	1.320	1.342	1.315	1.342	242,597	1.3242	0.42%
2013-09-18	0	2.380	2.380	2.420	-	-	0	0	-	1.315	1.315	1.337	-	-	0	-	0.00%
2013-09-17	0	2.380	2.380	2.420	2.380	2.380	4,000	9,520	2.3800	1.315	1.315	1.337	1.315	1.315	7,242	1.3146	0.00%
2013-09-16	0	2.380	2.380	2.390	2.380	2.390	20,000	47,700	2.3850	1.315	1.315	1.320	1.315	1.320	36,209	1.3174	0.00%
2013-09-13	0	2.380	2.360	2.380	2.360	2.380	74,000	175,280	2.3686	1.315	1.304	1.315	1.304	1.315	133,972	1.3083	1.28%
2013-09-12	0	2.350	2.350	2.410	2.350	2.350	110,000	258,500	2.3500	1.298	1.298	1.331	1.298	1.298	199,147	1.2980	-0.84%
2013-09-11	0	2.370	2.350	2.380	2.350	2.370	54,000	127,540	2.3619	1.309	1.298	1.315	1.298	1.309	97,763	1.3046	-0.84%
2013-09-10	0	2.390	2.360	2.390	2.360	2.390	36,000	85,460	2.3739	1.320	1.304	1.320	1.304	1.320	65,175	1.3112	1.70%
2013-09-09	0	2.350	2.330	2.350	2.340	2.380	180,000	423,320	2.3518	1.298	1.287	1.298	1.293	1.315	325,877	1.2990	1.73%
2013-09-06	0	2.310	2.310	2.340	2.310	2.380	400,000	933,240	2.3331	1.276	1.276	1.293	1.276	1.315	724,171	1.2887	-1.28%
2013-09-05	0	2.340	2.340	2.380	2.340	2.380	36,000	85,560	2.3767	1.293	1.293	1.315	1.293	1.315	65,175	1.3128	-1.68%
2013-09-04	0	2.380	2.340	2.380	-	-	0	0	-	1.315	1.293	1.315	-	-	0	-	-0.83%
2013-09-03	0	2.400	2.340	2.400	2.330	2.450	34,000	80,880	2.3788	1.326	1.293	1.326	1.287	1.353	61,555	1.3140	1.27%
2013-09-02	0	2.370	2.350	2.370	2.370	2.400	96,000	227,580	2.3706	1.309	1.298	1.309	1.309	1.326	173,801	1.3094	-3.27%
2013-08-30	0	2.450	2.450	2.500	2.370	2.450	42,000	102,080	2.4305	1.353	1.353	1.381	1.309	1.353	76,038	1.3425	0.00%
2013-08-29	0	2.450	2.380	2.450	2.400	2.460	16,000	38,640	2.4150	1.353	1.315	1.353	1.326	1.359	28,967	1.3339	2.51%
2013-08-28	0	2.450	2.370	2.450	-	-	0	0	-	1.320	1.277	1.320	-	-	0	-	0.00%
2013-08-27	0	2.450	2.410	2.470	2.360	2.490	20,212	49,043	2.4264	1.320	1.299	1.331	1.272	1.342	37,511	1.3074	2.08%
2013-08-26	0	2.400	2.400	2.430	2.350	2.400	134,000	318,800	2.3791	1.293	1.293	1.309	1.266	1.293	248,688	1.2819	-1.23%
2013-08-23	0	2.430	2.400	2.430	2.400	2.430	62,000	149,240	2.4071	1.309	1.293	1.309	1.293	1.309	115,064	1.2970	0.41%
2013-08-22	0	2.420	2.420	2.440	2.330	2.420	194,212	464,513	2.3918	1.304	1.304	1.315	1.255	1.304	360,434	1.2888	0.00%
2013-08-21	0	2.420	2.410	2.420	2.420	2.430	96,000	232,360	2.4204	1.304	1.299	1.304	1.304	1.309	178,164	1.3042	-2.42%
2013-08-20	0	2.480	2.420	2.480	2.420	2.500	256,000	638,560	2.4944	1.336	1.304	1.336	1.304	1.347	475,105	1.3440	1.64%
2013-08-19	0	2.440	2.440	2.490	-	-	0	0	-	1.315	1.315	1.342	-	-	0	-	0.83%
2013-08-16	0	2.420	2.420	2.450	2.420	2.450	44,000	106,540	2.4214	1.304	1.304	1.320	1.304	1.320	81,659	1.3047	-1.63%
2013-08-15	0	2.460	2.460	2.490	2.420	2.500	84,000	205,360	2.4448	1.326	1.326	1.342	1.304	1.347	155,894	1.3173	-1.60%
2013-08-13	0	2.500	2.480	2.500	2.480	2.500	5,296,000	12,753,082	2.4081	1.347	1.336	1.347	1.336	1.347	9,828,734	1.2975	3.31%
2013-08-12	0	2.420	2.350	2.420	2.380	2.420	294,000	704,180	2.3952	1.304	1.266	1.304	1.282	1.304	545,628	1.2906	2.54%
2013-08-09	0	2.360	2.340	2.360	2.360	2.360	32,000	75,520	2.3600	1.272	1.261	1.272	1.272	1.272	59,388	1.2716	0.00%
2013-08-08	0	2.360	2.360	2.380	2.350	2.350	22,000	51,700	2.3500	1.272	1.272	1.282	1.266	1.266	40,829	1.2662	0.00%
2013-08-07	0	2.360	2.330	2.360	2.360	2.360	12,000	28,300	2.3583	1.272	1.255	1.272	1.272	1.272	22,271	1.2707	0.00%
2013-08-06	0	2.360	2.330	2.380	2.320	2.360	158,000	371,580	2.3518	1.272	1.255	1.282	1.250	1.272	293,229	1.2672	0.85%
2013-08-05	0	2.340	2.330	2.340	2.330	2.340	48,000	112,060	2.3346	1.261	1.255	1.261	1.255	1.261	89,082	1.2579	0.43%
2013-08-02	0	2.330	2.330	2.340	2.320	2.350	142,000	331,180	2.3323	1.255	1.255	1.261	1.250	1.266	263,535	1.2567	0.00%
2013-08-01	0	2.330	2.310	2.330	2.330	2.330	10,000	23,300	2.3300	1.255	1.245	1.255	1.255	1.255	18,559	1.2555	1.30%
2013-07-31	0	2.300	2.300	2.350	2.300	2.300	52,000	119,600	2.3000	1.239	1.239	1.266	1.239	1.239	96,506	1.2393	-2.13%
2013-07-30	0	2.350	2.320	2.360	2.320	2.350	302,000	700,700	2.3202	1.266	1.250	1.272	1.250	1.266	560,475	1.2502	1.73%
2013-07-29	0	2.310	2.300	2.330	2.300	2.330	142,000	329,620	2.3213	1.245	1.239	1.255	1.239	1.255	263,535	1.2508	-0.86%
2013-07-26	0	2.330	2.330	2.340	2.320	2.340	270,000	628,960	2.3295	1.255	1.255	1.261	1.250	1.261	501,087	1.2552	1.30%
2013-07-25	0	2.300	2.300	2.320	2.290	2.290	4,000	9,160	2.2900	1.239	1.239	1.250	1.234	1.234	7,424	1.2339	0.00%
2013-07-24	0	2.300	2.300	2.320	2.290	2.300	160,000	367,740	2.2984	1.239	1.239	1.250	1.234	1.239	296,941	1.2384	-0.43%
2013-07-23	0	2.310	2.310	2.320	2.310	2.320	90,000	207,920	2.3102	1.245	1.245	1.250	1.245	1.250	167,029	1.2448	0.87%
2013-07-22	0	2.290	2.280	2.290	2.290	2.320	104,000	240,080	2.3085	1.234	1.229	1.234	1.234	1.250	193,011	1.2439	-1.29%
2013-07-19	0	2.320	2.300	2.320	2.300	2.330	28,000	64,580	2.3064	1.250	1.239	1.250	1.239	1.255	51,965	1.2428	0.00%
2013-07-18	0	2.320	2.300	2.330	-	-	0	0	-	1.250	1.239	1.255	-	-	0	-	0.00%
2013-07-17	0	2.320	2.300	2.320	2.320	2.320	2,000	4,640	2.3200	1.250	1.239	1.250	1.250	1.250	3,712	1.2501	0.00%
2013-07-16	0	2.320	2.300	2.320	-	-	0	0	-	1.250	1.239	1.250	-	-	0	-	-0.43%
2013-07-15	0	2.330	2.300	2.330	2.300	2.330	162,000	375,520	2.3180	1.255	1.239	1.255	1.239	1.255	300,652	1.2490	1.30%
2013-07-12	0	2.300	2.300	2.330	2.300	2.310	48,000	110,600	2.3042	1.239	1.239	1.255	1.239	1.245	89,082	1.2416	-0.86%
2013-07-11	0	2.320	2.300	2.320	2.300	2.320	60,000	138,640	2.3107	1.250	1.239	1.250	1.239	1.250	111,353	1.2451	0.87%
2013-07-10	0	2.300	2.300	2.330	2.290	2.300	48,000	110,020	2.2921	1.239	1.239	1.255	1.234	1.239	89,082	1.2350	0.00%
2013-07-09	0	2.300	2.300	2.320	2.300	2.340	30,000	69,500	2.3167	1.239	1.239	1.250	1.239	1.261	55,676	1.2483	-1.29%
2013-07-08	0	2.330	2.300	2.340	2.280	2.330	432,000	994,900	2.3030	1.255	1.239	1.261	1.229	1.255	801,740	1.2409	0.43%
2013-07-05	0	2.320	2.310	2.330	2.300	2.320	70,000	162,160	2.3166	1.250	1.245	1.255	1.239	1.250	129,912	1.2482	0.00%
2013-07-04	0	2.320	2.300	2.320	2.300	2.330	48,000	110,400	2.3000	1.250	1.239	1.250	1.239	1.255	89,082	1.2393	1.31%
2013-07-03	0	2.290	2.280	2.300	2.290	2.330	512,000	1,176,480	2.2978	1.234	1.229	1.239	1.234	1.255	950,210	1.2381	-1.72%
2013-07-02	0	2.330	2.300	2.330	2.290	2.350	302,000	699,340	2.3157	1.255	1.239	1.255	1.234	1.266	560,475	1.2478	-0.85%
2013-06-28	0	2.350	2.340	2.350	2.290	2.430	1,556,000	3,636,100	2.3368	1.266	1.261	1.266	1.234	1.309	2,887,747	1.2591	-6.00%
2013-06-27	0	2.500	2.450	2.500	2.430	2.510	274,000	682,720	2.4917	1.347	1.320	1.347	1.309	1.352	508,511	1.3426	0.00%
2013-06-26	0	2.500	2.480	2.500	2.480	2.500	48,000	119,260	2.4846	1.347	1.336	1.347	1.336	1.347	89,082	1.3388	0.81%
2013-06-25	0	2.480	2.410	2.490	2.400	2.500	356,000	873,920	2.4548	1.336	1.299	1.342	1.293	1.347	660,693	1.3227	3.33%
2013-06-24	0	2.400	2.400	2.500	2.400	2.500	294,000	715,720	2.4344	1.293	1.293	1.347	1.293	1.347	545,628	1.3117	-2.44%
2013-06-21	0	2.460	2.460	2.500	2.460	2.500	102,000	252,340	2.4739	1.326	1.326	1.347	1.326	1.347	189,300	1.3330	-0.40%
2013-06-20	0	2.470	2.470	2.500	2.460	2.550	336,000	838,820	2.4965	1.331	1.331	1.347	1.326	1.374	623,575	1.3452	-1.59%
2013-06-19	0	2.510	2.510	2.530	2.510	2.530	418,000	1,053,100	2.5194	1.352	1.352	1.363	1.352	1.363	775,757	1.3575	-1.18%
2013-06-18	0	2.540	2.530	2.550	2.530	2.550	340,000	861,960	2.5352	1.369	1.363	1.374	1.363	1.374	630,999	1.3660	0.79%
2013-06-17	0	2.520	2.500	2.520	2.500	2.570	224,000	564,800	2.5214	1.358	1.347	1.358	1.347	1.385	415,717	1.3586	0.80%
2013-06-14	0	2.500	2.500	2.510	2.500	2.570	362,000	912,440	2.5206	1.347	1.347	1.352	1.347	1.385	671,828	1.3581	-0.79%
2013-06-13	0	2.520	2.510	2.560	2.500	2.590	148,062	372,578	2.5164	1.358	1.352	1.379	1.347	1.396	274,785	1.3559	-1.56%
2013-06-11	0	2.560	2.550	2.600	2.550	2.610	144,000	369,700	2.5674	1.379	1.374	1.401	1.374	1.406	267,247	1.3834	-1.54%
2013-06-10	0	2.600	2.590	2.600	2.600	2.620	114,000	296,800	2.6035	1.401	1.396	1.401	1.401	1.412	211,570	1.4028	0.00%
2013-06-07	0	2.600	2.600	2.610	2.560	2.600	144,000	372,620	2.5876	1.401	1.401	1.406	1.379	1.401	267,247	1.3943	0.39%
2013-06-06	0	2.590	2.580	2.590	2.590	2.600	692,000	1,798,800	2.5994	1.396	1.390	1.396	1.396	1.401	1,284,268	1.4006	-0.38%
2013-06-05	0	2.600	2.600	2.610	2.600	2.620	238,000	619,140	2.6014	1.401	1.401	1.406	1.401	1.412	441,699	1.4017	-0.76%
2013-06-04	0	2.620	2.600	2.620	2.600	2.620	244,000	635,120	2.6030	1.412	1.401	1.412	1.401	1.412	452,834	1.4025	1.55%
2013-06-03	0	2.580	2.580	2.600	2.580	2.600	126,000	325,819	2.5859	1.390	1.390	1.401	1.390	1.401	233,841	1.3933	0.00%
2013-05-31	0	2.580	2.580	2.600	2.580	2.600	80,000	207,120	2.5890	1.390	1.390	1.401	1.390	1.401	148,470	1.3950	1.18%
2013-05-30	0	2.550	2.550	2.580	2.550	2.580	234,000	596,880	2.5508	1.374	1.374	1.390	1.374	1.390	434,276	1.3744	0.00%
2013-05-29	0	2.550	2.550	2.570	2.540	2.570	48,000	122,300	2.5479	1.374	1.374	1.385	1.369	1.385	89,082	1.3729	-1.16%
2013-05-28	0	2.580	2.560	2.600	2.530	2.590	126,000	322,620	2.5605	1.390	1.379	1.401	1.363	1.396	233,841	1.3797	1.18%
2013-05-27	0	2.550	2.550	2.590	2.540	2.600	50,000	128,020	2.5604	1.374	1.374	1.396	1.369	1.401	92,794	1.3796	-1.54%
2013-05-24	0	2.590	2.570	2.600	2.540	2.590	36,000	92,420	2.5672	1.396	1.385	1.401	1.369	1.396	66,812	1.3833	2.37%
2013-05-23	0	2.530	2.530	2.560	2.520	2.550	2,335,503	5,908,867	2.5300	1.363	1.363	1.379	1.358	1.374	4,334,410	1.3632	-0.39%
2013-05-22	0	2.540	2.540	2.580	2.540	2.580	264,000	675,720	2.5595	1.369	1.369	1.390	1.369	1.390	489,952	1.3792	-1.55%
2013-05-21	0	2.580	2.570	2.580	2.580	2.580	92,000	237,360	2.5800	1.390	1.385	1.390	1.390	1.390	170,741	1.3902	-0.39%
2013-05-20	0	2.590	2.580	2.600	2.590	2.600	188,000	487,700	2.5941	1.396	1.390	1.401	1.396	1.401	348,905	1.3978	-1.52%
2013-05-16	0	2.630	2.600	2.630	2.600	2.630	88,000	229,740	2.6107	1.417	1.401	1.417	1.401	1.417	163,317	1.4067	1.94%
2013-05-15	0	2.580	2.580	2.610	2.570	2.600	150,000	389,320	2.5955	1.390	1.390	1.406	1.385	1.401	278,382	1.3985	-1.53%
2013-05-14	0	2.620	2.580	2.620	2.580	2.620	174,000	450,200	2.5874	1.412	1.390	1.412	1.390	1.412	322,923	1.3941	1.55%
2013-05-13	0	2.580	2.580	2.600	-	-	0	0	-	1.390	1.390	1.401	-	-	0	-	0.00%
2013-05-10	0	2.580	2.580	2.640	2.580	2.630	234,000	610,540	2.6091	1.390	1.390	1.423	1.390	1.417	434,276	1.4059	-0.39%
2013-05-09	0	2.590	2.590	2.610	2.570	2.600	108,000	279,880	2.5915	1.396	1.396	1.406	1.385	1.401	200,435	1.3964	-0.77%
2013-05-08	0	2.610	2.580	2.610	2.580	2.630	80,000	209,000	2.6125	1.406	1.390	1.406	1.390	1.417	148,470	1.4077	-0.38%
2013-05-07	0	2.620	2.590	2.620	2.600	2.620	182,000	474,400	2.6066	1.412	1.396	1.412	1.401	1.412	337,770	1.4045	0.00%
2013-05-06	0	2.620	2.580	2.640	2.560	2.620	202,000	520,320	2.5758	1.412	1.390	1.423	1.379	1.412	374,888	1.3879	1.16%
2013-05-03	0	2.590	2.570	2.590	2.550	2.590	162,000	415,060	2.5621	1.396	1.385	1.396	1.374	1.396	300,652	1.3805	1.17%
2013-05-02	0	2.560	2.560	2.600	2.550	2.550	2,000	5,100	2.5500	1.379	1.379	1.401	1.374	1.374	3,712	1.3740	-1.92%
2013-04-30	0	2.610	2.570	2.610	2.570	2.610	110,000	283,800	2.5800	1.406	1.385	1.406	1.385	1.406	204,147	1.3902	2.76%
2013-04-29	0	2.540	2.520	2.570	-	-	0	0	-	1.369	1.358	1.385	-	-	0	-	0.00%
2013-04-26	0	2.540	2.540	2.550	2.530	2.550	72,000	182,940	2.5408	1.369	1.369	1.374	1.363	1.374	133,623	1.3691	-0.78%
2013-04-25	0	2.560	2.540	2.560	2.540	2.580	96,000	245,540	2.5577	1.379	1.369	1.379	1.369	1.390	178,164	1.3782	0.39%
2013-04-24	0	2.550	2.530	2.550	2.540	2.550	46,000	117,080	2.5452	1.374	1.363	1.374	1.369	1.374	85,370	1.3714	0.39%
2013-04-23	0	2.540	2.530	2.540	2.540	2.540	372,000	944,880	2.5400	1.369	1.363	1.369	1.369	1.369	690,387	1.3686	0.00%
2013-04-22	0	2.540	2.510	2.540	2.500	2.540	158,000	397,200	2.5139	1.369	1.352	1.369	1.347	1.369	293,229	1.3546	-0.39%
2013-04-19	0	2.550	2.520	2.550	2.490	2.550	208,000	521,640	2.5079	1.374	1.358	1.374	1.342	1.374	386,023	1.3513	0.39%
2013-04-18	0	2.540	2.520	2.540	-	-	0	0	-	1.369	1.358	1.369	-	-	0	-	0.00%
2013-04-17	0	2.540	2.530	2.560	2.520	2.570	50,000	126,860	2.5372	1.369	1.363	1.379	1.358	1.385	92,794	1.3671	0.40%
2013-04-16	0	2.530	2.520	2.530	2.500	2.530	36,000	91,640	2.5456	1.363	1.358	1.363	1.347	1.363	66,812	1.3716	-0.39%
2013-04-15	0	2.540	2.540	2.570	2.520	2.520	20,000	50,400	2.5200	1.369	1.369	1.385	1.358	1.358	37,118	1.3578	-0.39%
2013-04-12	0	2.550	2.550	2.580	2.540	2.590	238,000	608,260	2.5557	1.374	1.374	1.390	1.369	1.396	441,699	1.3771	-3.41%
2013-04-11	0	2.640	2.600	2.640	2.560	2.640	356,000	924,240	2.5962	1.423	1.401	1.423	1.379	1.423	660,693	1.3989	2.72%
2013-04-10	0	2.570	2.530	2.570	2.570	2.570	40,000	102,800	2.5700	1.385	1.363	1.385	1.385	1.385	74,235	1.3848	0.78%
2013-04-09	0	2.550	2.520	2.550	2.490	2.580	280,000	703,460	2.5124	1.374	1.358	1.374	1.342	1.390	519,646	1.3537	2.00%
2013-04-08	0	2.500	2.490	2.500	2.490	2.510	174,000	434,860	2.4992	1.347	1.342	1.347	1.342	1.352	322,923	1.3466	-1.96%
2013-04-05	0	2.550	2.510	2.550	2.500	2.580	714,000	1,814,180	2.5409	1.374	1.352	1.374	1.347	1.390	1,325,097	1.3691	-1.16%
2013-04-03	0	2.580	2.570	2.580	2.560	2.610	290,000	747,200	2.5766	1.390	1.385	1.390	1.379	1.406	538,205	1.3883	-2.27%
2013-04-02	0	2.640	2.640	2.680	2.630	2.740	684,000	1,854,440	2.7112	1.423	1.423	1.444	1.417	1.476	1,269,421	1.4609	-2.94%
2013-03-28	0	2.720	2.700	2.720	2.620	2.730	1,474,000	3,964,680	2.6897	1.466	1.455	1.466	1.412	1.471	2,735,565	1.4493	4.21%
2013-03-27	0	2.610	2.590	2.620	2.550	2.610	68,000	176,060	2.5891	1.406	1.396	1.412	1.374	1.406	126,200	1.3951	1.95%
2013-03-26	0	2.560	2.550	2.580	2.500	2.560	472,000	1,203,280	2.5493	1.379	1.374	1.390	1.347	1.379	875,975	1.3736	-0.78%
2013-03-25	0	2.580	2.580	2.610	2.570	2.620	486,000	1,258,920	2.5904	1.390	1.390	1.406	1.385	1.412	901,957	1.3958	0.78%
2013-03-22	0	2.560	2.530	2.560	2.520	2.580	136,000	346,040	2.5444	1.379	1.363	1.379	1.358	1.390	252,400	1.3710	0.79%
2013-03-21	0	2.540	2.530	2.550	2.470	2.550	430,000	1,078,680	2.5086	1.369	1.363	1.374	1.331	1.374	798,028	1.3517	2.01%
2013-03-20	0	2.490	2.500	2.550	2.490	2.540	660,000	1,659,060	2.5137	1.342	1.347	1.374	1.342	1.369	1,224,880	1.3545	-0.40%
2013-03-19	0	2.500	2.500	2.530	2.450	2.500	278,000	690,180	2.4827	1.347	1.347	1.363	1.320	1.347	515,934	1.3377	1.21%
2013-03-18	0	2.470	2.470	2.490	2.460	2.530	380,000	941,626	2.4780	1.331	1.331	1.342	1.326	1.363	705,234	1.3352	-2.37%
2013-03-15	0	2.530	2.520	2.530	2.530	2.600	298,000	761,040	2.5538	1.363	1.358	1.363	1.363	1.401	553,052	1.3761	-1.94%
2013-03-14	0	2.580	2.580	2.600	2.540	2.570	240,000	613,460	2.5561	1.390	1.390	1.401	1.369	1.385	445,411	1.3773	-0.77%
2013-03-13	0	2.600	2.580	2.620	2.580	2.640	470,000	1,218,480	2.5925	1.401	1.390	1.412	1.390	1.423	872,263	1.3969	0.00%
2013-03-12	0	2.600	2.600	2.650	2.600	2.660	148,000	388,660	2.6261	1.401	1.401	1.428	1.401	1.433	274,670	1.4150	-1.14%
2013-03-11	0	2.630	2.620	2.640	2.620	2.700	252,000	664,940	2.6387	1.417	1.412	1.423	1.412	1.455	467,681	1.4218	-1.13%
2013-03-08	0	2.660	2.660	2.670	2.660	2.720	274,000	732,780	2.6744	1.433	1.433	1.439	1.433	1.466	508,511	1.4410	-1.12%
2013-03-07	0	2.690	2.690	2.700	2.660	2.700	308,000	824,300	2.6763	1.449	1.449	1.455	1.433	1.455	571,611	1.4421	1.51%
2013-03-06	0	2.650	2.650	2.660	2.620	2.680	196,000	519,380	2.6499	1.428	1.428	1.433	1.412	1.444	363,752	1.4278	1.15%
2013-03-05	0	2.620	2.620	2.630	2.560	2.650	920,000	2,413,340	2.6232	1.412	1.412	1.417	1.379	1.428	1,707,408	1.4135	1.55%
2013-03-04	0	2.580	2.580	2.590	2.500	2.590	642,000	1,636,980	2.5498	1.390	1.390	1.396	1.347	1.396	1,191,474	1.3739	0.00%
2013-03-01	0	2.580	2.570	2.590	2.540	2.590	664,000	1,699,460	2.5594	1.390	1.385	1.396	1.369	1.396	1,232,303	1.3791	0.39%
2013-02-28	0	2.570	2.550	2.570	2.500	2.570	236,000	594,871	2.5206	1.385	1.374	1.385	1.347	1.385	437,987	1.3582	2.39%
2013-02-27	0	2.510	2.490	2.520	2.490	2.520	72,000	180,200	2.5028	1.352	1.342	1.358	1.342	1.358	133,623	1.3486	1.62%
2013-02-26	0	2.470	2.460	2.470	2.450	2.490	230,000	567,480	2.4673	1.331	1.326	1.331	1.320	1.342	426,852	1.3295	-0.40%
2013-02-25	0	2.480	2.490	2.520	2.480	2.510	229,285	571,415	2.4922	1.336	1.342	1.358	1.336	1.352	425,525	1.3428	-2.75%
2013-02-22	0	2.550	2.550	2.570	2.520	2.550	392,000	992,580	2.5321	1.374	1.374	1.385	1.358	1.374	727,504	1.3644	0.39%
2013-02-21	0	2.540	2.530	2.550	2.530	2.580	334,000	854,470	2.5583	1.369	1.363	1.374	1.363	1.390	619,863	1.3785	-1.93%
2013-02-20	0	2.590	2.570	2.590	2.540	2.590	236,000	604,620	2.5619	1.396	1.385	1.396	1.369	1.396	437,987	1.3805	0.00%
2013-02-19	0	2.590	2.560	2.600	2.560	2.620	296,000	760,300	2.5686	1.396	1.379	1.401	1.379	1.412	549,340	1.3840	0.00%
2013-02-18	0	2.590	2.560	2.590	2.560	2.590	224,000	577,780	2.5794	1.396	1.379	1.396	1.379	1.396	415,717	1.3898	-0.38%
2013-02-15	0	2.600	2.570	2.600	2.560	2.600	62,000	159,560	2.5735	1.401	1.385	1.401	1.379	1.401	115,064	1.3867	1.56%
2013-02-14	0	2.560	2.560	2.580	2.520	2.610	360,420	920,681	2.5545	1.379	1.379	1.390	1.358	1.406	668,896	1.3764	0.00%
2013-02-08	0	2.560	2.560	2.620	2.560	2.600	314,000	814,660	2.5945	1.379	1.379	1.412	1.379	1.401	582,746	1.3980	0.39%
2013-02-07	0	2.550	2.550	2.560	2.550	2.560	155,000	395,730	2.5531	1.374	1.374	1.379	1.374	1.379	287,661	1.3757	-0.39%
2013-02-06	0	2.560	2.550	2.560	2.550	2.600	366,000	939,580	2.5672	1.379	1.374	1.379	1.374	1.401	679,252	1.3833	0.39%
2013-02-05	0	2.550	2.550	2.560	2.550	2.560	1,103,000	2,813,590	2.5509	1.374	1.374	1.379	1.374	1.379	2,047,034	1.3745	0.00%
2013-02-04	0	2.550	2.550	2.560	2.550	2.550	110,000	280,540	2.5504	1.374	1.374	1.379	1.374	1.374	204,147	1.3742	0.00%
2013-02-01	0	2.550	2.540	2.560	2.500	2.560	422,000	1,064,200	2.5218	1.374	1.369	1.379	1.347	1.379	783,181	1.3588	-0.39%
2013-01-31	0	2.560	2.540	2.560	2.500	2.560	909,200	2,313,152	2.5442	1.379	1.369	1.379	1.347	1.379	1,687,365	1.3709	0.00%
2013-01-30	0	2.560	2.550	2.560	2.520	2.560	478,000	1,218,260	2.5487	1.379	1.374	1.379	1.358	1.379	887,110	1.3733	2.40%
2013-01-29	0	2.500	2.490	2.510	2.450	2.520	594,000	1,473,780	2.4811	1.347	1.342	1.352	1.320	1.358	1,102,392	1.3369	-0.40%
2013-01-28	0	2.510	2.510	2.520	2.480	2.540	248,000	623,000	2.5121	1.352	1.352	1.358	1.336	1.369	460,258	1.3536	-0.40%
2013-01-25	0	2.520	2.520	2.530	2.510	2.600	498,000	1,261,000	2.5321	1.358	1.358	1.363	1.352	1.401	924,228	1.3644	-1.18%
2013-01-24	0	2.550	2.540	2.560	2.540	2.590	612,000	1,569,460	2.5645	1.374	1.369	1.379	1.369	1.396	1,135,798	1.3818	-1.92%
2013-01-23	0	2.600	2.590	2.600	2.560	2.680	1,214,000	3,166,700	2.6085	1.401	1.396	1.401	1.379	1.444	2,253,037	1.4055	0.00%
2013-01-22	0	2.600	2.580	2.610	2.560	2.610	798,000	2,070,200	2.5942	1.401	1.390	1.406	1.379	1.406	1,480,991	1.3978	0.00%
2013-01-21	0	2.600	2.600	2.610	2.490	2.600	770,000	1,964,840	2.5517	1.401	1.401	1.406	1.342	1.401	1,429,027	1.3749	4.00%
2013-01-18	0	2.500	2.500	2.510	2.450	2.500	302,000	749,660	2.4823	1.347	1.347	1.352	1.320	1.347	560,475	1.3375	1.63%
2013-01-17	0	2.460	2.450	2.460	2.430	2.480	534,000	1,306,400	2.4464	1.326	1.320	1.326	1.309	1.336	991,039	1.3182	-1.20%
2013-01-16	0	2.490	2.480	2.490	2.460	2.520	292,000	727,000	2.4897	1.342	1.336	1.342	1.326	1.358	541,917	1.3415	-0.40%
2013-01-15	0	2.500	2.500	2.510	2.480	2.570	596,000	1,489,900	2.4998	1.347	1.347	1.352	1.336	1.385	1,106,104	1.3470	-1.57%
2013-01-14	0	2.540	2.550	2.570	2.490	2.610	899,000	2,290,560	2.5479	1.369	1.374	1.385	1.342	1.406	1,668,435	1.3729	1.20%
2013-01-11	0	2.510	2.510	2.520	2.480	2.530	1,462,000	3,660,460	2.5037	1.352	1.352	1.358	1.336	1.363	2,713,295	1.3491	2.03%
2013-01-10	0	2.460	2.450	2.470	2.420	2.470	660,068	1,614,230	2.4456	1.326	1.320	1.331	1.304	1.331	1,225,006	1.3177	1.65%
2013-01-09	0	2.420	2.410	2.420	2.390	2.420	199,000	478,030	2.4022	1.304	1.299	1.304	1.288	1.304	369,320	1.2944	0.83%
2013-01-08	0	2.400	2.370	2.410	2.370	2.420	960,000	2,297,620	2.3934	1.293	1.277	1.299	1.277	1.304	1,781,644	1.2896	-0.83%
2013-01-07	0	2.420	2.410	2.430	2.400	2.430	944,000	2,275,440	2.4104	1.304	1.299	1.309	1.293	1.309	1,751,950	1.2988	0.00%
2013-01-04	0	2.420	2.400	2.420	2.380	2.450	715,549	1,720,297	2.4042	1.304	1.293	1.304	1.282	1.320	1,327,972	1.2954	0.00%
2013-01-03	0	2.420	2.410	2.430	2.410	2.470	1,362,000	3,315,100	2.4340	1.304	1.299	1.309	1.299	1.331	2,527,707	1.3115	0.41%
2013-01-02	0	2.410	2.400	2.410	2.360	2.430	1,564,000	3,748,440	2.3967	1.299	1.293	1.299	1.272	1.309	2,902,594	1.2914	2.99%
2012-12-31	0	2.340	2.340	2.350	2.330	2.400	342,000	804,440	2.3522	1.261	1.261	1.266	1.255	1.293	634,711	1.2674	0.43%
2012-12-28	0	2.330	2.330	2.340	2.310	2.330	332,000	770,140	2.3197	1.255	1.255	1.261	1.245	1.255	616,152	1.2499	0.00%
2012-12-27	0	2.330	2.310	2.330	2.270	2.330	494,000	1,140,020	2.3077	1.255	1.245	1.255	1.223	1.255	916,804	1.2435	2.19%
2012-12-24	0	2.280	2.270	2.290	2.260	2.290	146,000	331,020	2.2673	1.229	1.223	1.234	1.218	1.234	270,958	1.2217	-0.44%
2012-12-21	0	2.290	2.280	2.290	2.260	2.310	1,046,000	2,385,200	2.2803	1.234	1.229	1.234	1.218	1.245	1,941,249	1.2287	0.44%
2012-12-20	0	2.280	2.260	2.280	2.220	2.300	578,000	1,303,860	2.2558	1.229	1.218	1.229	1.196	1.239	1,072,698	1.2155	1.56%
2012-12-19	0	2.270	2.270	2.280	2.260	2.330	1,777,700	4,069,068	2.2890	1.210	1.210	1.215	1.204	1.242	3,335,935	1.2198	-0.44%
2012-12-18	0	2.280	2.270	2.280	2.220	2.290	1,576,000	3,576,780	2.2695	1.215	1.210	1.215	1.183	1.220	2,957,436	1.2094	1.79%
2012-12-17	0	2.240	2.230	2.250	2.200	2.240	1,936,008	4,296,157	2.2191	1.194	1.188	1.199	1.172	1.194	3,633,007	1.1825	0.90%
2012-12-14	0	2.220	2.210	2.220	2.170	2.220	1,054,000	2,335,880	2.2162	1.183	1.178	1.183	1.156	1.183	1,977,879	1.1810	0.45%
2012-12-13	0	2.210	2.200	2.220	2.160	2.210	534,000	1,168,060	2.1874	1.178	1.172	1.183	1.151	1.178	1,002,075	1.1656	1.84%
2012-12-12	0	2.170	2.160	2.180	2.150	2.170	212,000	458,120	2.1609	1.156	1.151	1.162	1.146	1.156	397,828	1.1516	1.88%
2012-12-11	0	2.130	2.120	2.130	2.130	2.130	50,007	106,515	2.1300	1.135	1.130	1.135	1.135	1.135	93,840	1.1351	0.47%
2012-12-10	0	2.120	2.120	2.140	2.110	2.140	58,000	123,320	2.1262	1.130	1.130	1.140	1.124	1.140	108,840	1.1330	-0.93%
2012-12-07	0	2.140	2.130	2.150	2.130	2.160	224,000	479,160	2.1391	1.140	1.135	1.146	1.135	1.151	420,346	1.1399	-0.93%
2012-12-06	0	2.160	2.140	2.160	2.150	2.190	302,000	652,480	2.1605	1.151	1.140	1.151	1.146	1.167	566,717	1.1513	-0.46%
2012-12-05	0	2.170	2.150	2.170	2.130	2.170	552,000	1,181,020	2.1395	1.156	1.146	1.156	1.135	1.156	1,035,853	1.1401	2.84%
2012-12-04	0	2.110	2.110	2.130	2.080	2.120	200,000	421,380	2.1069	1.124	1.124	1.135	1.108	1.130	375,309	1.1228	0.00%
2012-12-03	0	2.110	2.110	2.120	2.090	2.120	328,000	692,400	2.1110	1.124	1.124	1.130	1.114	1.130	615,507	1.1249	0.00%
2012-11-30	0	2.110	2.100	2.120	2.100	2.130	61,600	130,140	2.1127	1.124	1.119	1.130	1.119	1.135	115,595	1.1258	-0.94%
2012-11-29	0	2.130	2.100	2.130	2.110	2.130	118,000	250,300	2.1212	1.135	1.119	1.135	1.124	1.135	221,432	1.1304	0.47%
2012-11-28	0	2.120	2.100	2.120	2.070	2.130	205,000	430,820	2.1016	1.130	1.119	1.130	1.103	1.135	384,692	1.1199	0.95%
2012-11-27	0	2.100	2.100	2.120	2.060	2.120	882,000	1,843,180	2.0898	1.119	1.119	1.130	1.098	1.130	1,655,113	1.1136	-1.87%
2012-11-26	0	2.140	2.130	2.140	2.120	2.150	324,000	692,580	2.1376	1.140	1.135	1.140	1.130	1.146	608,001	1.1391	0.94%
2012-11-23	0	2.120	2.110	2.130	2.100	2.120	110,000	231,900	2.1082	1.130	1.124	1.135	1.119	1.130	206,420	1.1234	2.42%
2012-11-22	0	2.070	2.070	2.100	2.060	2.090	328,000	679,480	2.0716	1.103	1.103	1.119	1.098	1.114	615,507	1.1039	-0.48%
2012-11-21	0	2.080	2.070	2.080	2.070	2.090	410,000	851,300	2.0763	1.108	1.103	1.108	1.103	1.114	769,384	1.1065	0.00%
2012-11-20	0	2.080	2.080	2.090	2.070	2.080	142,000	295,280	2.0794	1.108	1.108	1.114	1.103	1.108	266,469	1.1081	0.97%
2012-11-19	0	2.060	2.060	2.070	2.060	2.100	118,000	245,000	2.0763	1.098	1.098	1.103	1.098	1.119	221,432	1.1064	-0.96%
2012-11-16	0	2.080	2.070	2.080	2.070	2.080	330,000	685,760	2.0781	1.108	1.103	1.108	1.103	1.108	619,260	1.1074	0.00%
2012-11-15	0	2.080	2.090	2.100	2.070	2.090	144,000	299,540	2.0801	1.108	1.114	1.119	1.103	1.114	270,223	1.1085	0.00%
2012-11-14	0	2.080	2.080	2.100	2.070	2.100	26,000	54,340	2.0900	1.108	1.108	1.119	1.103	1.119	48,790	1.1137	0.48%
2012-11-13	0	2.070	2.070	2.090	2.070	2.090	270,000	561,280	2.0788	1.103	1.103	1.114	1.103	1.114	506,667	1.1078	-1.43%
2012-11-12	0	2.100	2.080	2.100	2.080	2.100	138,000	288,720	2.0922	1.119	1.108	1.119	1.108	1.119	258,963	1.1149	0.96%
2012-11-09	0	2.080	2.070	2.080	2.080	2.090	236,000	491,680	2.0834	1.108	1.103	1.108	1.108	1.114	442,865	1.1102	-0.48%
2012-11-08	0	2.090	2.090	2.100	2.090	2.100	208,000	435,640	2.0944	1.114	1.114	1.119	1.114	1.119	390,321	1.1161	-0.48%
2012-11-07	0	2.100	2.100	2.110	2.100	2.120	678,000	1,424,280	2.1007	1.119	1.119	1.124	1.119	1.130	1,272,298	1.1195	0.00%
2012-11-06	0	2.100	2.100	2.110	2.090	2.110	786,000	1,651,380	2.1010	1.119	1.119	1.124	1.114	1.124	1,474,965	1.1196	-0.47%
2012-11-05	0	2.110	2.100	2.110	2.100	2.120	714,000	1,506,500	2.1099	1.124	1.119	1.124	1.119	1.130	1,339,853	1.1244	-0.47%
2012-11-02	0	2.120	2.120	2.130	2.110	2.130	932,000	1,975,580	2.1197	1.130	1.130	1.135	1.124	1.135	1,748,940	1.1296	0.00%
2012-11-01	0	2.120	2.120	2.130	2.100	2.140	424,283	894,971	2.1094	1.130	1.130	1.135	1.119	1.140	796,186	1.1241	0.95%
2012-10-31	0	2.100	2.110	2.120	2.100	2.100	750,000	1,575,000	2.1000	1.119	1.124	1.130	1.119	1.119	1,407,409	1.1191	0.96%
2012-10-30	0	2.080	2.070	2.080	2.080	2.100	574,000	1,199,540	2.0898	1.108	1.103	1.108	1.108	1.119	1,077,137	1.1136	-1.42%
2012-10-29	0	2.110	2.110	2.120	2.100	2.180	304,000	649,980	2.1381	1.124	1.124	1.130	1.119	1.162	570,470	1.1394	-1.86%
2012-10-26	0	2.150	2.130	2.150	2.130	2.180	546,000	1,171,600	2.1458	1.146	1.135	1.146	1.135	1.162	1,024,594	1.1435	-1.38%
2012-10-25	0	2.180	2.170	2.180	2.160	2.210	1,150,000	2,515,460	2.1874	1.162	1.156	1.162	1.151	1.178	2,158,027	1.1656	-0.46%
2012-10-24	0	2.190	2.180	2.190	2.140	2.190	388,000	842,740	2.1720	1.167	1.162	1.167	1.140	1.167	728,100	1.1575	0.46%
2012-10-22	0	2.180	2.180	2.190	2.140	2.220	898,000	1,965,800	2.1891	1.162	1.162	1.167	1.140	1.183	1,685,138	1.1666	0.00%
2012-10-19	0	2.180	2.180	2.200	2.180	2.210	1,554,000	3,402,860	2.1897	1.162	1.162	1.172	1.162	1.178	2,916,152	1.1669	-0.46%
2012-10-18	0	2.190	2.180	2.190	2.170	2.190	1,084,000	2,366,840	2.1834	1.167	1.162	1.167	1.156	1.167	2,034,175	1.1635	0.92%
2012-10-17	0	2.170	2.180	2.190	2.150	2.220	4,976,000	10,838,040	2.1781	1.156	1.162	1.167	1.146	1.183	9,337,690	1.1607	2.36%
2012-10-16	0	2.120	2.110	2.130	2.090	2.130	1,798,000	3,776,960	2.1006	1.130	1.124	1.135	1.114	1.135	3,374,029	1.1194	1.92%
2012-10-15	0	2.080	2.080	2.090	2.080	2.100	582,000	1,215,380	2.0883	1.108	1.108	1.114	1.108	1.119	1,092,149	1.1128	-0.48%
2012-10-12	0	2.090	2.080	2.090	2.080	2.100	1,432,000	2,984,060	2.0838	1.114	1.108	1.114	1.108	1.119	2,687,213	1.1105	0.97%
2012-10-11	0	2.070	2.070	2.080	2.060	2.080	344,000	713,020	2.0727	1.103	1.103	1.108	1.098	1.108	645,532	1.1045	-0.48%
2012-10-10	0	2.080	2.060	2.080	2.060	2.080	554,000	1,144,800	2.0664	1.108	1.098	1.108	1.098	1.108	1,039,606	1.1012	0.48%
2012-10-09	0	2.070	2.070	2.090	2.070	2.090	1,098,000	2,283,040	2.0793	1.103	1.103	1.114	1.103	1.114	2,060,447	1.1080	0.00%
2012-10-08	0	2.070	2.070	2.080	2.070	2.100	126,000	262,700	2.0849	1.103	1.103	1.108	1.103	1.119	236,445	1.1110	-0.96%
2012-10-05	0	2.090	2.080	2.090	2.070	2.090	526,000	1,092,340	2.0767	1.114	1.108	1.114	1.103	1.114	987,063	1.1067	1.46%
2012-10-04	0	2.060	2.050	2.060	2.060	2.080	206,000	426,140	2.0686	1.098	1.092	1.098	1.098	1.108	386,568	1.1024	0.00%
2012-10-03	0	2.060	2.060	2.080	2.040	2.090	124,000	256,980	2.0724	1.098	1.098	1.108	1.087	1.114	232,692	1.1044	-0.96%
2012-09-28	0	2.080	2.080	2.110	2.070	2.110	414,098	865,049	2.0890	1.108	1.108	1.124	1.103	1.124	777,074	1.1132	-0.48%
2012-09-27	0	2.090	2.090	2.100	2.080	2.100	132,000	274,860	2.0823	1.114	1.114	1.119	1.108	1.119	247,704	1.1096	0.48%
2012-09-26	0	2.080	2.070	2.090	2.080	2.080	50,029	104,062	2.0800	1.108	1.103	1.114	1.108	1.108	93,882	1.1084	0.00%
2012-09-25	0	2.080	2.080	2.090	2.080	2.080	830,000	1,715,420	2.0668	1.108	1.108	1.114	1.108	1.108	1,557,533	1.1014	0.48%
2012-09-24	0	2.070	2.060	2.080	2.040	2.070	22,000	45,480	2.0673	1.103	1.098	1.108	1.087	1.103	41,284	1.1016	0.00%
2012-09-21	0	2.070	2.070	2.090	2.070	2.100	666,027	1,388,057	2.0841	1.103	1.103	1.114	1.103	1.119	1,249,830	1.1106	0.00%
2012-09-20	0	2.070	2.070	2.090	2.060	2.080	230,000	477,000	2.0739	1.103	1.103	1.114	1.098	1.108	431,605	1.1052	-0.48%
2012-09-19	0	2.080	2.080	2.090	2.070	2.090	202,000	420,200	2.0802	1.108	1.108	1.114	1.103	1.114	379,062	1.1085	-0.48%
2012-09-18	0	2.090	2.070	2.090	2.070	2.090	192,000	399,380	2.0801	1.114	1.103	1.114	1.103	1.114	360,297	1.1085	0.00%
2012-09-17	0	2.090	2.080	2.100	2.080	2.100	118,000	247,240	2.0953	1.114	1.108	1.119	1.108	1.119	221,432	1.1165	-0.48%
2012-09-14	0	2.100	2.100	2.110	2.080	2.110	884,000	1,854,800	2.0982	1.119	1.119	1.124	1.108	1.124	1,658,866	1.1181	0.96%
2012-09-13	0	2.080	2.060	2.080	2.050	2.080	60,000	123,900	2.0650	1.108	1.098	1.108	1.092	1.108	112,593	1.1004	0.00%
2012-09-12	0	2.080	2.070	2.090	2.070	2.080	162,000	336,420	2.0767	1.108	1.103	1.114	1.103	1.108	304,000	1.1066	0.00%
2012-09-11	0	2.080	2.060	2.080	2.060	2.080	92,000	189,560	2.0604	1.108	1.098	1.108	1.098	1.108	172,642	1.0980	0.00%
2012-09-10	0	2.080	2.050	2.100	-	-	10,000	20,800	2.0800	1.108	1.092	1.119	-	-	18,765	1.1084	0.00%
2012-09-07	0	2.080	2.070	2.110	2.060	2.080	100,000	206,320	2.0632	1.108	1.103	1.124	1.098	1.108	187,655	1.0995	1.46%
2012-09-06	0	2.050	2.050	2.100	2.050	2.080	24,028	49,301	2.0518	1.092	1.092	1.119	1.092	1.108	45,090	1.0934	-0.49%
2012-09-05	0	2.060	2.050	2.100	2.040	2.120	296,000	608,680	2.0564	1.098	1.092	1.119	1.087	1.130	555,457	1.0958	0.49%
2012-09-04	0	2.050	2.020	2.100	2.050	2.120	574,000	1,178,960	2.0539	1.092	1.076	1.119	1.092	1.130	1,077,137	1.0945	0.49%
2012-09-03	0	2.040	2.040	2.110	2.040	2.050	60,289	123,065	2.0413	1.087	1.087	1.124	1.087	1.092	113,135	1.0878	-0.97%
2012-08-31	0	2.060	2.050	2.100	2.050	2.100	158,011	325,943	2.0628	1.098	1.092	1.119	1.092	1.119	296,515	1.0992	-3.29%
2012-08-30	0	2.130	2.120	2.150	2.130	2.130	100,000	213,000	2.1300	1.135	1.130	1.146	1.135	1.135	187,655	1.1351	0.47%
2012-08-29	0	2.200	2.200	2.220	2.200	2.230	172,000	380,920	2.2147	1.130	1.130	1.140	1.130	1.145	334,946	1.1373	-0.45%
2012-08-28	0	2.210	2.190	2.210	2.200	2.220	124,000	273,060	2.2021	1.135	1.125	1.135	1.130	1.140	241,472	1.1308	0.45%
2012-08-27	0	2.200	2.200	2.220	2.200	2.210	1,164,000	2,561,000	2.2002	1.130	1.130	1.140	1.130	1.135	2,266,725	1.1298	0.00%
2012-08-24	0	2.200	2.200	2.210	2.200	2.220	94,000	207,680	2.2094	1.130	1.130	1.135	1.130	1.140	183,052	1.1345	0.46%
2012-08-23	0	2.190	2.180	2.190	2.190	2.190	90,000	197,100	2.1900	1.125	1.119	1.125	1.125	1.125	175,262	1.1246	0.46%
2012-08-22	0	2.180	2.180	2.220	2.180	2.200	70,000	152,680	2.1811	1.119	1.119	1.140	1.119	1.130	136,315	1.1201	-0.91%
2012-08-21	0	2.200	2.150	2.200	2.200	2.200	12,000	26,400	2.2000	1.130	1.104	1.130	1.130	1.130	23,368	1.1297	0.00%
2012-08-20	0	2.200	2.160	2.200	2.180	2.200	118,000	257,500	2.1822	1.130	1.109	1.130	1.119	1.130	229,788	1.1206	1.38%
2012-08-17	0	2.170	2.170	2.180	2.160	2.180	248,000	540,200	2.1782	1.114	1.114	1.119	1.109	1.119	482,945	1.1186	-0.46%
2012-08-16	0	2.180	2.180	2.200	2.180	2.200	96,000	210,080	2.1883	1.119	1.119	1.130	1.119	1.130	186,946	1.1237	-0.91%
2012-08-15	0	2.200	2.200	2.210	2.180	2.220	582,000	1,271,040	2.1839	1.130	1.130	1.135	1.119	1.140	1,133,363	1.1215	0.92%
2012-08-14	0	2.180	2.180	2.190	2.150	2.190	198,000	429,340	2.1684	1.119	1.119	1.125	1.104	1.125	385,577	1.1135	-0.46%
2012-08-13	0	2.190	2.180	2.190	2.110	2.200	348,000	761,340	2.1878	1.125	1.119	1.125	1.084	1.130	677,681	1.1234	0.00%
2012-08-10	0	2.190	2.190	2.200	2.190	2.210	262,000	577,700	2.2050	1.125	1.125	1.130	1.125	1.135	510,208	1.1323	-0.90%
2012-08-09	0	2.210	2.200	2.210	2.210	2.210	44,000	97,240	2.2100	1.135	1.130	1.135	1.135	1.135	85,684	1.1349	0.91%
2012-08-08	0	2.190	2.190	2.200	2.180	2.210	60,000	132,020	2.2003	1.125	1.125	1.130	1.119	1.135	116,842	1.1299	-0.45%
2012-08-07	0	2.200	2.190	2.220	2.200	2.220	368,000	809,720	2.2003	1.130	1.125	1.140	1.130	1.140	716,628	1.1299	0.92%
2012-08-06	0	2.180	2.180	2.200	2.100	2.200	3,730,000	8,192,560	2.1964	1.119	1.119	1.130	1.078	1.130	7,263,647	1.1279	-0.46%
2012-08-03	0	2.190	2.190	2.220	2.180	2.190	26,201	57,348	2.1888	1.125	1.125	1.140	1.119	1.125	51,023	1.1240	0.00%
2012-08-02	0	2.190	2.190	2.230	2.190	2.200	120,519	264,967	2.1985	1.125	1.125	1.145	1.125	1.130	234,694	1.1290	-0.45%
2012-08-01	0	2.200	2.190	2.220	2.180	2.200	438,000	960,800	2.1936	1.130	1.125	1.140	1.119	1.130	852,943	1.1265	0.46%
2012-07-31	0	2.190	2.190	2.240	2.180	2.180	4,100	8,939	2.1802	1.125	1.125	1.150	1.119	1.119	7,984	1.1196	-0.90%
2012-07-30	0	2.210	2.210	2.230	2.210	2.250	10,000	22,260	2.2260	1.135	1.135	1.145	1.135	1.155	19,474	1.1431	-1.34%
2012-07-27	0	2.240	2.190	2.240	2.230	2.240	46,000	102,840	2.2357	1.150	1.125	1.150	1.145	1.150	89,578	1.1480	0.45%
2012-07-26	0	2.230	2.190	2.240	2.230	2.230	40,000	89,200	2.2300	1.145	1.125	1.150	1.145	1.145	77,894	1.1451	1.83%
2012-07-25	0	2.190	2.190	2.240	2.180	2.200	118,000	259,200	2.1966	1.125	1.125	1.150	1.119	1.130	229,788	1.1280	-0.45%
2012-07-24	0	2.200	2.200	2.240	2.200	2.210	78,000	171,780	2.2023	1.130	1.130	1.150	1.130	1.135	151,894	1.1309	-1.79%
2012-07-23	0	2.240	2.230	2.240	2.230	2.240	138,000	308,500	2.2355	1.150	1.145	1.150	1.145	1.150	268,735	1.1480	0.00%
2012-07-20	0	2.240	2.270	2.280	2.150	2.250	56,000	124,580	2.2246	1.150	1.166	1.171	1.104	1.155	109,052	1.1424	0.90%
2012-07-19	0	2.220	2.220	2.240	2.210	2.240	82,000	182,240	2.2224	1.140	1.140	1.150	1.135	1.150	159,683	1.1413	0.00%
2012-07-18	0	2.220	2.220	2.240	2.220	2.240	168,000	373,960	2.2260	1.140	1.140	1.150	1.140	1.150	327,156	1.1431	0.91%
2012-07-17	0	2.200	2.200	2.240	2.200	2.250	124,000	273,600	2.2065	1.130	1.130	1.150	1.130	1.155	241,472	1.1330	0.00%
2012-07-16	0	2.200	2.200	2.240	2.200	2.220	86,000	190,360	2.2135	1.130	1.130	1.150	1.130	1.140	167,473	1.1367	-0.90%
2012-07-13	0	2.220	2.210	2.220	2.200	2.240	316,000	703,620	2.2266	1.140	1.135	1.140	1.130	1.150	615,365	1.1434	-0.89%
2012-07-12	0	2.240	2.230	2.250	2.210	2.250	258,000	580,360	2.2495	1.150	1.145	1.155	1.135	1.155	502,419	1.1551	-0.44%
2012-07-11	0	2.250	2.240	2.300	2.250	2.270	172,000	387,200	2.2512	1.155	1.150	1.181	1.155	1.166	334,946	1.1560	-0.44%
2012-07-10	0	2.260	2.250	2.310	2.240	2.260	50,000	112,260	2.2452	1.161	1.155	1.186	1.150	1.161	97,368	1.1529	0.44%
2012-07-09	0	2.250	2.250	2.320	2.250	2.280	112,016	252,897	2.2577	1.155	1.155	1.191	1.155	1.171	218,135	1.1594	-0.88%
2012-07-06	0	2.270	2.270	2.290	2.250	2.370	221,929	501,973	2.2619	1.166	1.166	1.176	1.155	1.217	432,175	1.1615	0.89%
2012-07-05	0	2.250	2.250	2.300	2.250	2.260	38,000	85,680	2.2547	1.155	1.155	1.181	1.155	1.161	74,000	1.1578	0.00%
2012-07-04	0	2.250	2.240	2.250	2.230	2.270	166,000	373,980	2.2529	1.155	1.150	1.155	1.145	1.166	323,262	1.1569	1.35%
2012-07-03	0	2.220	2.220	2.260	2.200	2.250	1,983,351	4,508,789	2.2733	1.140	1.140	1.161	1.130	1.155	3,862,296	1.1674	-3.48%
2012-06-29	0	2.300	2.210	2.300	2.200	2.300	54,027	121,383	2.2467	1.181	1.135	1.181	1.130	1.181	105,210	1.1537	4.07%
2012-06-28	0	2.210	2.200	2.210	2.210	2.230	288,000	638,920	2.2185	1.135	1.130	1.135	1.135	1.145	560,839	1.1392	-1.78%
2012-06-27	0	2.250	2.240	2.250	2.230	2.320	402,000	920,180	2.2890	1.155	1.150	1.155	1.145	1.191	782,838	1.1754	-1.75%
2012-06-26	0	2.290	2.280	2.290	2.280	2.290	100,000	228,200	2.2820	1.176	1.171	1.176	1.171	1.176	194,736	1.1718	-0.43%
2012-06-25	0	2.300	2.280	2.300	2.280	2.300	246,000	562,100	2.2850	1.181	1.171	1.181	1.171	1.181	479,050	1.1734	-1.29%
2012-06-22	0	2.330	2.320	2.330	2.320	2.330	230,003	535,607	2.3287	1.196	1.191	1.196	1.191	1.196	447,898	1.1958	-0.43%
2012-06-21	0	2.340	2.330	2.340	2.330	2.350	450,000	1,052,960	2.3399	1.202	1.196	1.202	1.196	1.207	876,311	1.2016	-1.27%
2012-06-20	0	2.370	2.360	2.370	2.350	2.370	504,000	1,190,200	2.3615	1.217	1.212	1.217	1.207	1.217	981,469	1.2127	0.85%
2012-06-19	0	2.350	2.340	2.350	2.350	2.370	280,000	658,640	2.3523	1.207	1.202	1.207	1.207	1.217	545,260	1.2079	-0.42%
2012-06-18	0	2.360	2.360	2.370	2.360	2.370	308,000	728,660	2.3658	1.212	1.212	1.217	1.212	1.217	599,786	1.2149	0.00%
2012-06-15	0	2.360	2.350	2.360	2.360	2.370	166,001	392,162	2.3624	1.212	1.207	1.212	1.212	1.217	323,263	1.2131	0.00%
2012-06-14	0	2.360	2.330	2.370	2.300	2.360	70,001	163,842	2.3406	1.212	1.196	1.217	1.181	1.212	136,317	1.2019	-0.42%
2012-06-13	0	2.370	2.350	2.370	2.340	2.370	130,007	306,936	2.3609	1.217	1.207	1.217	1.202	1.217	253,170	1.2124	0.42%
2012-06-12	0	2.360	2.320	2.360	2.300	2.360	17,501	41,032	2.3446	1.212	1.191	1.212	1.181	1.212	34,081	1.2040	-0.42%
2012-06-11	0	2.370	2.340	2.430	2.370	2.370	20,000	47,400	2.3700	1.217	1.202	1.248	1.217	1.217	38,947	1.2170	0.00%
2012-06-08	0	2.370	2.350	2.370	2.350	2.370	140,000	329,800	2.3557	1.217	1.207	1.217	1.207	1.217	272,630	1.2097	0.85%
2012-06-07	0	2.350	2.310	2.380	2.350	2.370	12,001	28,402	2.3666	1.207	1.186	1.222	1.207	1.217	23,370	1.2153	0.43%
2012-06-06	0	2.340	2.300	2.340	2.340	2.380	112,000	263,740	2.3548	1.202	1.181	1.202	1.202	1.222	218,104	1.2092	1.74%
2012-06-05	0	2.300	2.260	2.320	2.250	2.340	30,113	69,132	2.2958	1.181	1.161	1.191	1.155	1.202	58,641	1.1789	0.88%
2012-06-04	0	2.280	2.270	2.280	2.260	2.350	110,000	252,760	2.2978	1.171	1.166	1.171	1.161	1.207	214,209	1.1800	-0.87%
2012-06-01	0	2.300	2.300	2.350	2.250	2.380	38,000	87,480	2.3021	1.181	1.181	1.207	1.155	1.222	74,000	1.1822	-0.86%
2012-05-31	0	2.320	2.300	2.310	2.310	2.320	48,002	111,284	2.3183	1.191	1.181	1.186	1.186	1.191	93,477	1.1905	0.43%
2012-05-30	0	2.310	2.310	2.400	2.310	2.400	28,000	65,580	2.3421	1.186	1.186	1.232	1.186	1.232	54,526	1.2027	-2.94%
2012-05-29	0	2.380	2.360	2.400	2.380	2.380	20,001	47,602	2.3800	1.222	1.212	1.232	1.222	1.222	38,949	1.2222	0.85%
2012-05-28	0	2.360	2.300	2.390	2.360	2.360	20,000	47,200	2.3600	1.212	1.181	1.227	1.212	1.212	38,947	1.2119	0.85%
2012-05-25	0	2.340	2.280	2.380	2.330	2.340	64,000	149,360	2.3338	1.202	1.171	1.222	1.196	1.202	124,631	1.1984	2.18%
2012-05-24	0	2.290	2.280	2.320	2.280	2.290	28,001	64,042	2.2871	1.176	1.171	1.191	1.171	1.176	54,528	1.1745	0.44%
2012-05-23	0	2.280	2.250	2.330	2.280	2.290	20,000	45,740	2.2870	1.171	1.155	1.196	1.171	1.176	38,947	1.1744	-1.30%
2012-05-22	0	2.310	2.300	2.330	2.300	2.330	52,000	120,140	2.3104	1.186	1.181	1.196	1.181	1.196	101,263	1.1864	1.32%
2012-05-21	0	2.280	2.280	2.320	2.270	2.270	24,000	54,480	2.2700	1.171	1.171	1.191	1.166	1.166	46,737	1.1657	-1.30%
2012-05-18	0	2.310	2.280	2.310	2.280	2.310	132,001	304,262	2.3050	1.186	1.171	1.186	1.171	1.186	257,053	1.1837	-1.28%
2012-05-17	0	2.340	2.320	2.380	2.340	2.350	100,000	234,300	2.3430	1.202	1.191	1.222	1.202	1.207	194,736	1.2032	0.00%
2012-05-16	0	2.340	2.310	2.360	2.310	2.360	120,002	282,004	2.3500	1.202	1.186	1.212	1.186	1.212	233,687	1.2068	-4.10%
2012-05-15	0	2.440	2.380	2.440	2.350	2.440	184,000	438,700	2.3842	1.253	1.222	1.253	1.207	1.253	358,314	1.2243	0.83%
2012-05-14	0	2.420	2.400	2.450	2.420	2.450	70,000	170,200	2.4314	1.243	1.232	1.258	1.243	1.258	136,315	1.2486	-1.63%
2012-05-11	0	2.460	2.450	2.490	2.460	2.500	24,000	59,440	2.4767	1.263	1.258	1.279	1.263	1.284	46,737	1.2718	-2.38%
2012-05-10	0	2.520	2.470	2.540	-	-	0	0	-	1.294	1.268	1.304	-	-	0	-	0.00%
2012-05-09	0	2.520	2.460	2.550	2.440	2.530	270,002	677,045	2.5076	1.294	1.263	1.309	1.253	1.299	525,791	1.2877	-1.95%
2012-05-08	0	2.570	2.560	2.570	2.560	2.580	22,000	56,700	2.5773	1.320	1.315	1.320	1.315	1.325	42,842	1.3235	0.00%
2012-05-07	0	2.570	2.520	2.570	2.570	2.580	32,000	82,260	2.5706	1.320	1.294	1.320	1.320	1.325	62,315	1.3201	0.39%
2012-05-04	0	2.560	2.560	2.630	2.540	2.580	20,000	51,080	2.5540	1.315	1.315	1.351	1.304	1.325	38,947	1.3115	-2.66%
2012-05-03	0	2.630	2.580	2.630	-	-	2	5	2.5000	1.351	1.325	1.351	-	-	4	1.2838	0.00%
2012-05-02	0	2.630	2.590	2.640	2.560	2.640	232,267	605,294	2.6060	1.351	1.330	1.356	1.315	1.356	452,307	1.3382	1.15%
2012-04-30	0	2.600	2.560	2.630	2.580	2.600	97,390	252,647	2.5942	1.335	1.315	1.351	1.325	1.335	189,653	1.3322	0.78%
2012-04-27	0	2.580	2.580	2.600	2.580	2.590	22,000	56,800	2.5818	1.325	1.325	1.335	1.325	1.330	42,842	1.3258	-0.77%
2012-04-26	0	2.600	2.600	2.620	2.570	2.600	40,801	105,138	2.5768	1.335	1.335	1.345	1.320	1.335	79,454	1.3233	0.00%
2012-04-25	0	2.600	2.560	2.620	-	-	1	2	2.0000	1.335	1.315	1.345	-	-	2	1.0270	0.00%
2012-04-24	0	2.600	2.580	2.640	2.570	2.600	36,614	94,669	2.5856	1.335	1.325	1.356	1.320	1.335	71,301	1.3277	0.00%
2012-04-23	0	2.600	2.590	2.630	2.570	2.670	162,007	425,857	2.6286	1.335	1.330	1.351	1.320	1.371	315,486	1.3498	-1.14%
2012-04-20	0	2.630	2.570	2.630	2.630	2.630	8,007	21,057	2.6298	1.351	1.320	1.351	1.351	1.351	15,592	1.3505	0.00%
2012-04-19	0	2.630	2.580	2.630	2.540	2.630	64,007	164,738	2.5737	1.351	1.325	1.351	1.304	1.351	124,645	1.3217	1.54%
2012-04-18	0	2.590	2.540	2.590	2.540	2.590	85,243	218,819	2.5670	1.330	1.304	1.330	1.304	1.330	165,999	1.3182	1.17%
2012-04-17	0	2.560	2.560	2.640	2.550	2.550	10,012	25,531	2.5500	1.315	1.315	1.356	1.309	1.309	19,497	1.3095	-0.78%
2012-04-16	0	2.580	2.540	2.590	2.580	2.580	20,000	51,600	2.5800	1.325	1.304	1.330	1.325	1.325	38,947	1.3249	-0.39%
2012-04-13	0	2.590	2.560	2.600	2.580	2.600	326,000	846,340	2.5961	1.330	1.315	1.335	1.325	1.335	634,839	1.3332	1.97%
2012-04-12	0	2.540	2.520	2.590	2.520	2.590	120,000	305,020	2.5418	1.304	1.294	1.330	1.294	1.330	233,683	1.3053	0.79%
2012-04-11	0	2.520	2.500	2.520	2.500	2.550	274,000	689,900	2.5179	1.294	1.284	1.294	1.284	1.309	533,576	1.2930	-1.18%
2012-04-10	0	2.550	2.550	2.570	2.550	2.600	48,001	124,022	2.5837	1.309	1.309	1.320	1.309	1.335	93,475	1.3268	-1.92%
2012-04-05	0	2.600	2.580	2.600	2.600	2.600	90,014	234,037	2.6000	1.335	1.325	1.335	1.335	1.335	175,290	1.3351	0.00%
2012-04-03	0	2.600	2.590	2.600	2.530	2.600	246,000	638,940	2.5973	1.335	1.330	1.335	1.299	1.335	479,050	1.3338	2.77%
2012-04-02	0	2.530	2.530	2.570	2.510	2.600	22,000	56,140	2.5518	1.299	1.299	1.320	1.289	1.335	42,842	1.3104	-0.78%
2012-03-30	0	2.550	2.550	2.560	2.550	2.570	164,032	420,323	2.5624	1.309	1.309	1.315	1.309	1.320	319,429	1.3159	0.00%
2012-03-29	0	2.550	2.550	2.580	2.550	2.580	94,000	241,020	2.5640	1.309	1.309	1.325	1.309	1.325	183,052	1.3167	-1.92%
2012-03-28	0	2.600	2.560	2.600	2.560	2.600	272,000	701,400	2.5787	1.335	1.315	1.335	1.315	1.335	529,682	1.3242	0.00%
2012-03-27	0	2.600	2.590	2.630	2.590	2.640	262,000	683,780	2.6098	1.335	1.330	1.351	1.330	1.356	510,208	1.3402	-0.76%
2012-03-26	0	2.620	2.560	2.620	2.600	2.620	74,000	192,520	2.6016	1.345	1.315	1.345	1.335	1.345	144,105	1.3360	-0.76%
2012-03-23	0	2.640	2.570	2.650	2.570	2.650	52,940	136,808	2.5842	1.356	1.320	1.361	1.320	1.361	103,093	1.3270	1.15%
2012-03-22	0	2.610	2.610	2.640	2.560	2.600	86,000	222,160	2.5833	1.340	1.340	1.356	1.315	1.335	167,473	1.3265	0.00%
2012-03-21	0	2.610	2.600	2.640	2.610	2.650	140,000	370,520	2.6466	1.340	1.335	1.356	1.340	1.361	272,630	1.3591	0.38%
2012-03-20	0	2.600	2.600	2.640	2.600	2.630	114,000	298,660	2.6198	1.335	1.335	1.356	1.335	1.351	221,999	1.3453	-1.52%
2012-03-19	0	2.640	2.640	2.660	2.640	2.670	132,000	350,324	2.6540	1.356	1.356	1.366	1.356	1.371	257,051	1.3629	0.00%
2012-03-16	0	2.640	2.640	2.650	2.630	2.650	196,000	518,300	2.6444	1.356	1.356	1.361	1.351	1.361	381,682	1.3579	-0.38%
2012-03-15	0	2.650	2.640	2.650	2.600	2.680	420,000	1,111,040	2.6453	1.361	1.356	1.361	1.335	1.376	817,891	1.3584	-1.12%
2012-03-14	0	2.680	2.680	2.700	2.680	2.700	226,000	607,980	2.6902	1.376	1.376	1.386	1.376	1.386	440,103	1.3814	0.00%
2012-03-13	0	2.680	2.670	2.680	2.650	2.700	236,000	629,280	2.6664	1.376	1.371	1.376	1.361	1.386	459,577	1.3693	-0.74%
2012-03-12	0	2.700	2.680	2.700	2.680	2.720	317,000	855,080	2.6974	1.386	1.376	1.386	1.376	1.397	617,313	1.3852	-0.74%
2012-03-09	0	2.720	2.700	2.720	2.690	2.720	378,000	1,022,220	2.7043	1.397	1.386	1.397	1.381	1.397	736,102	1.3887	1.49%
2012-03-08	0	2.680	2.680	2.700	2.640	2.720	334,000	897,300	2.6865	1.376	1.376	1.386	1.356	1.397	650,418	1.3796	1.13%
2012-03-07	0	2.650	2.650	2.690	2.630	2.680	426,000	1,130,860	2.6546	1.361	1.361	1.381	1.351	1.376	829,575	1.3632	-0.75%
2012-03-06	0	2.670	2.660	2.670	2.670	2.720	385,951	1,040,759	2.6966	1.371	1.366	1.371	1.371	1.397	751,585	1.3848	-3.26%
2012-03-05	0	2.760	2.730	2.760	2.730	2.770	150,000	413,980	2.7599	1.417	1.402	1.417	1.402	1.422	292,104	1.4172	0.00%
2012-03-02	0	2.760	2.750	2.770	2.740	2.790	674,000	1,863,300	2.7645	1.417	1.412	1.422	1.407	1.433	1,312,520	1.4196	2.22%
2012-03-01	0	2.700	2.700	2.740	2.700	2.780	566,000	1,557,600	2.7519	1.386	1.386	1.407	1.386	1.428	1,102,205	1.4132	-2.53%
2012-02-29	0	2.770	2.770	2.780	2.770	2.790	480,000	1,333,080	2.7773	1.422	1.422	1.428	1.422	1.433	934,732	1.4262	0.73%
2012-02-28	0	2.750	2.750	2.770	2.720	2.750	70,000	192,000	2.7429	1.412	1.412	1.422	1.397	1.412	136,315	1.4085	0.00%
2012-02-27	0	2.750	2.740	2.750	2.720	2.790	388,000	1,073,860	2.7677	1.412	1.407	1.412	1.397	1.433	755,575	1.4212	-0.72%
2012-02-24	0	2.770	2.770	2.800	2.750	2.780	84,000	232,280	2.7652	1.422	1.422	1.438	1.412	1.428	163,578	1.4200	0.00%
2012-02-23	0	2.770	2.770	2.790	2.750	2.810	656,000	1,826,540	2.7844	1.422	1.422	1.433	1.412	1.443	1,277,467	1.4298	-1.07%
2012-02-22	0	2.800	2.790	2.800	2.780	2.840	388,000	1,090,080	2.8095	1.438	1.433	1.438	1.428	1.458	755,575	1.4427	-1.75%
2012-02-21	0	2.850	2.850	2.860	2.810	2.850	354,000	1,007,960	2.8473	1.464	1.464	1.469	1.443	1.464	689,365	1.4622	0.00%
2012-02-20	0	2.850	2.850	2.860	2.850	2.900	924,000	2,644,670	2.8622	1.464	1.464	1.469	1.464	1.489	1,799,359	1.4698	1.06%
2012-02-17	0	2.820	2.810	2.840	2.780	2.900	146,000	412,560	2.8258	1.448	1.443	1.458	1.428	1.489	284,314	1.4511	-0.35%
2012-02-16	0	2.830	2.820	2.830	2.780	2.830	462,000	1,295,980	2.8052	1.453	1.448	1.453	1.428	1.453	899,680	1.4405	0.00%
2012-02-15	0	2.830	2.830	2.840	2.800	2.890	284,000	806,180	2.8387	1.453	1.453	1.458	1.438	1.484	553,050	1.4577	-1.39%
2012-02-14	0	2.870	2.840	2.870	2.770	2.900	882,000	2,522,080	2.8595	1.474	1.458	1.474	1.422	1.489	1,717,570	1.4684	3.99%
2012-02-13	0	2.760	2.750	2.790	2.680	2.800	654,560	1,806,023	2.7591	1.417	1.412	1.433	1.376	1.438	1,274,663	1.4169	3.76%
2012-02-10	0	2.660	2.630	2.660	2.630	2.730	532,000	1,419,220	2.6677	1.366	1.351	1.366	1.351	1.402	1,035,995	1.3699	-0.37%
2012-02-09	0	2.670	2.650	2.670	2.630	2.700	622,135	1,655,892	2.6616	1.371	1.361	1.371	1.351	1.386	1,211,520	1.3668	1.52%
2012-02-08	0	2.630	2.610	2.630	2.530	2.650	320,000	828,240	2.5883	1.351	1.340	1.351	1.299	1.361	623,155	1.3291	1.94%
2012-02-07	0	2.580	2.570	2.590	2.550	2.600	673,100	1,732,148	2.5734	1.325	1.320	1.330	1.309	1.335	1,310,767	1.3215	0.00%
2012-02-06	0	2.580	2.580	2.590	2.550	2.600	1,117,580	2,880,953	2.5778	1.325	1.325	1.330	1.309	1.335	2,176,329	1.3238	1.18%
2012-02-03	0	2.550	2.490	2.500	2.460	2.550	910,000	2,272,360	2.4971	1.309	1.279	1.284	1.263	1.309	1,772,096	1.2823	2.82%
2012-02-02	0	2.480	2.470	2.490	2.450	2.500	638,000	1,581,800	2.4793	1.274	1.268	1.279	1.258	1.284	1,242,415	1.2732	2.06%
2012-02-01	0	2.430	2.420	2.450	2.420	2.450	106,000	257,940	2.4334	1.248	1.243	1.258	1.243	1.258	206,420	1.2496	-0.82%
2012-01-31	0	2.450	2.440	2.450	2.440	2.470	286,000	700,040	2.4477	1.258	1.253	1.258	1.253	1.268	556,945	1.2569	0.41%
2012-01-30	0	2.440	2.440	2.450	2.430	2.480	222,000	543,980	2.4504	1.253	1.253	1.258	1.248	1.274	432,314	1.2583	-2.40%
2012-01-27	0	2.500	2.500	2.530	2.490	2.520	144,079	361,153	2.5066	1.284	1.284	1.299	1.279	1.294	280,573	1.2872	-0.40%
2012-01-26	0	2.510	2.500	2.530	2.490	2.550	322,000	805,620	2.5019	1.289	1.284	1.299	1.279	1.309	627,049	1.2848	0.40%
2012-01-20	0	2.500	2.490	2.500	2.480	2.550	140,000	351,460	2.5104	1.284	1.279	1.284	1.274	1.309	272,630	1.2891	-0.79%
2012-01-19	0	2.520	2.520	2.530	2.480	2.520	453,000	1,135,410	2.5064	1.294	1.294	1.299	1.274	1.294	882,153	1.2871	1.20%
2012-01-18	0	2.490	2.460	2.490	2.460	2.490	120,000	297,500	2.4792	1.279	1.263	1.279	1.263	1.279	233,683	1.2731	1.63%
2012-01-17	0	2.450	2.440	2.450	2.410	2.460	184,000	448,920	2.4398	1.258	1.253	1.258	1.238	1.263	358,314	1.2529	1.66%
2012-01-16	0	2.410	2.410	2.430	2.410	2.450	240,000	580,240	2.4177	1.238	1.238	1.248	1.238	1.258	467,366	1.2415	-0.41%
2012-01-13	0	2.420	2.420	2.450	2.400	2.430	402,000	971,440	2.4165	1.243	1.243	1.258	1.232	1.248	782,838	1.2409	0.41%
2012-01-12	0	2.410	2.410	2.420	2.410	2.430	250,000	605,420	2.4217	1.238	1.238	1.243	1.238	1.248	486,840	1.2436	-0.41%
2012-01-11	0	2.420	2.400	2.420	2.380	2.460	140,000	337,940	2.4139	1.243	1.232	1.243	1.222	1.263	272,630	1.2396	0.83%
2012-01-10	0	2.400	2.400	2.410	2.380	2.410	92,000	221,060	2.4028	1.232	1.232	1.238	1.222	1.238	179,157	1.2339	-0.41%
2012-01-09	0	2.410	2.380	2.410	-	-	0	0	-	1.238	1.222	1.238	-	-	0	-	0.00%
2012-01-06	0	2.410	2.410	2.420	2.400	2.430	136,000	328,160	2.4129	1.238	1.238	1.243	1.232	1.248	264,841	1.2391	-0.82%
2012-01-05	0	2.430	2.430	2.450	2.430	2.450	108,000	263,680	2.4415	1.248	1.248	1.258	1.248	1.258	210,315	1.2537	-0.41%
2012-01-04	0	2.440	2.440	2.460	2.370	2.530	262,000	645,620	2.4642	1.253	1.253	1.263	1.217	1.299	510,208	1.2654	-2.01%
2012-01-03	0	2.490	2.480	2.490	2.430	2.500	172,000	424,980	2.4708	1.279	1.274	1.279	1.248	1.284	334,946	1.2688	3.32%
2011-12-30	0	2.410	2.400	2.430	2.400	2.420	122,000	294,060	2.4103	1.238	1.232	1.248	1.232	1.243	237,578	1.2377	2.55%
2011-12-29	0	2.350	2.300	2.400	2.350	2.350	14,000	32,900	2.3500	1.207	1.181	1.232	1.207	1.207	27,263	1.2068	0.86%
2011-12-28	0	2.330	2.320	2.350	2.330	2.350	70,000	164,180	2.3454	1.196	1.191	1.207	1.196	1.207	136,315	1.2044	0.00%
2011-12-23	0	2.330	2.320	2.410	2.300	2.400	104,000	244,080	2.3469	1.196	1.191	1.238	1.181	1.232	202,525	1.2052	1.30%
2011-12-22	0	2.340	2.340	2.350	2.280	2.350	42,000	98,260	2.3395	1.181	1.181	1.186	1.151	1.186	83,211	1.1808	1.74%
2011-12-21	0	2.300	2.300	2.350	2.270	2.330	90,000	207,840	2.3093	1.161	1.161	1.186	1.146	1.176	178,310	1.1656	-0.86%
2011-12-20	0	2.320	2.300	2.320	2.270	2.350	161,000	372,880	2.3160	1.171	1.161	1.171	1.146	1.186	318,977	1.1690	0.00%
2011-12-19	0	2.320	2.300	2.320	2.270	2.350	368,000	849,760	2.3091	1.171	1.161	1.171	1.146	1.186	729,091	1.1655	-0.43%
2011-12-16	0	2.330	2.300	2.360	2.300	2.360	68,000	158,380	2.3291	1.176	1.161	1.191	1.161	1.191	134,723	1.1756	0.87%
2011-12-15	0	2.310	2.310	2.340	2.310	2.350	218,000	506,180	2.3219	1.166	1.166	1.181	1.166	1.186	431,907	1.1720	-1.70%
2011-12-14	0	2.350	2.350	2.370	2.330	2.360	172,000	404,740	2.3531	1.186	1.186	1.196	1.176	1.191	340,771	1.1877	-0.84%
2011-12-13	0	2.370	2.370	2.380	2.350	2.430	285,991	679,358	2.3755	1.196	1.196	1.201	1.186	1.227	566,613	1.1990	-1.66%
2011-12-12	0	2.410	2.400	2.410	2.400	2.450	48,000	116,180	2.4204	1.216	1.211	1.216	1.211	1.237	95,099	1.2217	0.42%
2011-12-09	0	2.400	2.380	2.410	2.380	2.440	290,000	694,880	2.3961	1.211	1.201	1.216	1.201	1.232	574,555	1.2094	-1.64%
2011-12-08	0	2.440	2.430	2.480	2.440	2.490	62,000	152,960	2.4671	1.232	1.227	1.252	1.232	1.257	122,836	1.2452	-2.40%
2011-12-07	0	2.500	2.500	2.510	2.460	2.510	116,000	288,880	2.4903	1.262	1.262	1.267	1.242	1.267	229,822	1.2570	1.63%
2011-12-06	0	2.460	2.450	2.460	2.430	2.470	191,200	468,064	2.4480	1.242	1.237	1.242	1.227	1.247	378,810	1.2356	1.23%
2011-12-05	0	2.430	2.430	2.470	2.420	2.450	122,000	296,680	2.4318	1.227	1.227	1.247	1.221	1.237	241,710	1.2274	-2.02%
2011-12-02	0	2.480	2.480	2.510	2.480	2.550	198,000	495,400	2.5020	1.252	1.252	1.267	1.252	1.287	392,283	1.2629	-3.12%
2011-12-01	0	2.560	2.550	2.560	2.500	2.620	290,000	739,640	2.5505	1.292	1.287	1.292	1.262	1.322	574,555	1.2873	2.40%
2011-11-30	0	2.500	2.500	2.520	2.450	2.570	316,000	791,960	2.5062	1.262	1.262	1.272	1.237	1.297	626,067	1.2650	-3.10%
2011-11-29	0	2.580	2.580	2.600	2.550	2.670	466,000	1,209,060	2.5945	1.302	1.302	1.312	1.287	1.348	923,251	1.3096	-9.15%
2011-11-28	0	2.840	2.830	2.850	2.790	2.950	58,000	163,640	2.8214	1.433	1.428	1.439	1.408	1.489	114,911	1.4241	2.90%
2011-11-25	0	2.760	2.760	2.850	2.750	2.810	114,000	317,400	2.7842	1.393	1.393	1.439	1.388	1.418	225,860	1.4053	-4.17%
2011-11-24	0	2.880	2.840	2.890	2.750	2.900	28,000	80,560	2.8771	1.454	1.433	1.459	1.388	1.464	55,474	1.4522	-0.35%
2011-11-23	0	2.890	2.850	2.930	2.840	2.930	86,000	249,140	2.8970	1.459	1.439	1.479	1.433	1.479	170,385	1.4622	1.40%
2011-11-22	0	2.850	2.810	2.850	2.780	2.850	312,000	876,020	2.8078	1.439	1.418	1.439	1.403	1.439	618,142	1.4172	-3.39%
2011-11-21	0	2.950	2.950	2.970	2.890	3.040	50,000	148,500	2.9700	1.489	1.489	1.499	1.459	1.534	99,061	1.4991	-2.96%
2011-11-18	0	3.040	3.000	3.040	3.060	3.060	10,000	30,600	3.0600	1.534	1.514	1.534	1.544	1.544	19,812	1.5445	-1.30%
2011-11-17	0	3.080	3.060	3.100	3.080	3.110	64,000	197,600	3.0875	1.555	1.544	1.565	1.555	1.570	126,798	1.5584	-1.91%
2011-11-16	0	3.140	3.090	3.140	3.140	3.140	2,000	6,280	3.1400	1.585	1.560	1.585	1.585	1.585	3,962	1.5849	0.32%
2011-11-15	0	3.130	3.070	3.140	-	-	0	0	-	1.580	1.550	1.585	-	-	0	-	0.00%
2011-11-14	0	3.130	3.110	3.130	3.100	3.150	216,000	676,260	3.1308	1.580	1.570	1.580	1.565	1.590	427,945	1.5803	0.97%
2011-11-11	0	3.100	3.100	3.120	3.030	3.150	38,000	118,000	3.1053	1.565	1.565	1.575	1.529	1.590	75,287	1.5673	1.64%
2011-11-10	0	3.050	3.050	3.110	2.920	3.050	122,000	367,200	3.0098	1.539	1.539	1.570	1.474	1.539	241,710	1.5192	-4.69%
2011-11-09	0	3.200	3.160	3.200	3.150	3.250	148,000	475,720	3.2143	1.615	1.595	1.615	1.590	1.640	293,221	1.6224	0.31%
2011-11-08	0	3.190	3.090	3.190	3.190	3.190	2,000	6,380	3.1900	1.610	1.560	1.610	1.610	1.610	3,962	1.6101	4.25%
2011-11-07	0	3.060	3.060	3.100	3.050	3.060	52,000	158,660	3.0512	1.544	1.544	1.565	1.539	1.544	103,024	1.5400	-1.29%
2011-11-04	0	3.100	3.100	3.150	3.150	3.150	2,000	6,300	3.1500	1.565	1.565	1.590	1.590	1.590	3,962	1.5899	1.64%
2011-11-03	0	3.050	3.010	3.140	3.050	3.120	77,000	236,480	3.0712	1.539	1.519	1.585	1.539	1.575	152,554	1.5501	-2.24%
2011-11-02	0	3.120	3.120	3.180	3.090	3.190	62,000	194,640	3.1394	1.575	1.575	1.605	1.560	1.610	122,836	1.5846	-1.27%
2011-11-01	0	3.160	3.080	3.160	3.060	3.200	22,000	67,600	3.0727	1.595	1.555	1.595	1.544	1.615	43,587	1.5509	2.60%
2011-10-31	0	3.080	3.080	3.150	3.080	3.190	70,000	219,100	3.1300	1.555	1.555	1.590	1.555	1.610	138,686	1.5798	-0.65%
2011-10-28	0	3.100	3.100	3.160	3.040	3.190	304,000	957,320	3.1491	1.565	1.565	1.595	1.534	1.610	602,293	1.5895	-0.64%
2011-10-27	0	3.120	3.100	3.120	3.100	3.120	56,000	173,940	3.1061	1.575	1.565	1.575	1.565	1.575	110,949	1.5678	3.65%
2011-10-26	0	3.010	3.010	3.100	3.010	3.050	42,000	127,700	3.0405	1.519	1.519	1.565	1.519	1.539	83,211	1.5346	-2.90%
2011-10-25	0	3.100	3.060	3.100	3.050	3.100	56,000	171,580	3.0639	1.565	1.544	1.565	1.539	1.565	110,949	1.5465	1.97%
2011-10-24	0	3.040	3.040	3.090	3.040	3.150	82,000	254,060	3.0983	1.534	1.534	1.560	1.534	1.590	162,461	1.5638	-1.30%
2011-10-21	0	3.080	2.940	3.080	3.030	3.200	26,000	81,040	3.1169	1.555	1.484	1.555	1.529	1.615	51,512	1.5732	8.07%
2011-10-20	0	2.850	2.840	3.030	2.810	2.940	24,000	67,780	2.8242	1.439	1.433	1.529	1.418	1.484	47,549	1.4255	-2.40%
2011-10-19	0	2.920	2.850	2.930	2.920	3.000	12,000	35,220	2.9350	1.474	1.439	1.479	1.474	1.514	23,775	1.4814	2.10%
2011-10-18	0	2.860	2.820	2.860	2.800	2.960	98,000	277,140	2.8280	1.444	1.423	1.444	1.413	1.494	194,160	1.4274	-5.30%
2011-10-17	0	3.020	3.010	3.090	3.020	3.150	60,000	186,700	3.1117	1.524	1.519	1.560	1.524	1.590	118,874	1.5706	2.72%
2011-10-14	0	2.940	2.830	2.940	-	-	0	0	-	1.484	1.428	1.484	-	-	0	-	-0.34%
2011-10-13	0	2.950	2.900	2.970	2.810	2.980	74,000	217,460	2.9386	1.489	1.464	1.499	1.418	1.504	146,611	1.4832	3.87%
2011-10-12	0	2.840	2.830	2.900	2.710	2.850	88,000	248,080	2.8191	1.433	1.428	1.464	1.368	1.439	174,348	1.4229	-0.35%
2011-10-11	0	2.850	2.830	2.850	2.830	2.880	48,000	136,980	2.8538	1.439	1.428	1.439	1.428	1.454	95,099	1.4404	4.78%
2011-10-10	0	2.720	2.640	2.720	2.700	2.720	14,000	37,960	2.7114	1.373	1.333	1.373	1.363	1.373	27,737	1.3686	0.74%
2011-10-07	0	2.700	2.630	2.700	2.630	2.700	134,000	356,380	2.6596	1.363	1.327	1.363	1.327	1.363	265,484	1.3424	2.66%
2011-10-06	0	2.630	2.620	2.630	2.600	2.630	68,000	177,660	2.6126	1.327	1.322	1.327	1.312	1.327	134,723	1.3187	7.35%
2011-10-04	0	2.450	2.450	2.500	2.450	2.650	478,302	1,195,035	2.4985	1.237	1.237	1.262	1.237	1.338	947,624	1.2611	-4.30%
2011-10-03	0	2.560	2.540	2.600	2.510	2.650	278,000	714,680	2.5708	1.292	1.282	1.312	1.267	1.338	550,781	1.2976	-4.83%
2011-09-30	0	2.690	2.690	2.710	2.680	2.730	117,000	315,610	2.6975	1.358	1.358	1.368	1.353	1.378	231,803	1.3615	-1.10%
2011-09-28	0	2.720	2.710	2.720	2.680	2.720	204,000	551,460	2.7032	1.373	1.368	1.373	1.353	1.373	404,170	1.3644	0.00%
2011-09-27	0	2.720	2.700	2.720	2.700	2.760	90,000	244,540	2.7171	1.373	1.363	1.373	1.363	1.393	178,310	1.3714	3.03%
2011-09-26	0	2.640	2.630	2.700	2.640	2.750	155,000	418,470	2.6998	1.333	1.327	1.363	1.333	1.388	307,090	1.3627	-4.69%
2011-09-23	0	2.770	2.750	2.780	2.730	2.770	192,000	526,720	2.7433	1.398	1.388	1.403	1.378	1.398	380,395	1.3847	-0.72%
2011-09-22	0	2.790	2.780	2.850	2.780	2.880	300,000	848,900	2.8297	1.408	1.403	1.439	1.403	1.454	594,368	1.4282	-4.45%
2011-09-21	0	2.920	2.910	3.000	2.920	2.950	86,000	252,820	2.9398	1.474	1.469	1.514	1.474	1.489	170,385	1.4838	-1.02%
2011-09-20	0	2.950	2.950	2.980	2.940	2.970	12,000	35,460	2.9550	1.489	1.489	1.504	1.484	1.499	23,775	1.4915	0.00%
2011-09-19	0	2.950	2.950	3.020	2.930	3.100	74,000	223,660	3.0224	1.489	1.489	1.524	1.479	1.565	146,611	1.5255	-4.84%
2011-09-16	0	3.100	3.020	3.100	3.000	3.100	498,000	1,527,120	3.0665	1.565	1.524	1.565	1.514	1.565	986,650	1.5478	5.08%
2011-09-15	0	2.950	2.950	3.000	2.890	2.930	6,000	17,500	2.9167	1.489	1.489	1.514	1.459	1.479	11,887	1.4722	-0.34%
2011-09-14	0	2.960	2.920	2.960	2.910	3.040	338,556	998,210	2.9484	1.494	1.474	1.494	1.469	1.534	670,756	1.4882	-1.33%
2011-09-12	0	3.000	2.970	3.040	3.000	3.100	18,000	55,000	3.0556	1.514	1.499	1.534	1.514	1.565	35,662	1.5423	-1.96%
2011-09-09	0	3.060	3.050	3.060	3.060	3.060	112,000	346,720	3.0957	1.544	1.539	1.544	1.544	1.544	221,897	1.5625	0.00%
2011-09-08	0	3.060	3.060	3.120	3.050	3.110	184,000	564,400	3.0674	1.544	1.544	1.575	1.539	1.570	364,546	1.5482	0.00%
2011-09-07	0	3.060	3.050	3.070	3.030	3.070	12,000	36,660	3.0550	1.544	1.539	1.550	1.529	1.550	23,775	1.5420	0.99%
2011-09-06	0	3.030	2.990	3.060	2.990	3.060	54,000	163,480	3.0274	1.529	1.509	1.544	1.509	1.544	106,986	1.5280	-1.62%
2011-09-05	0	3.080	3.080	3.120	3.070	3.080	215,165	663,226	3.0824	1.555	1.555	1.575	1.550	1.555	426,290	1.5558	-1.60%
2011-09-02	0	3.130	3.130	3.180	3.130	3.190	245,059	773,608	3.1568	1.580	1.580	1.605	1.580	1.610	485,517	1.5934	-2.19%
2011-09-01	0	3.200	3.160	3.280	3.130	3.280	443,904	1,432,030	3.2260	1.615	1.595	1.656	1.580	1.656	879,474	1.6283	-0.62%
2011-08-31	0	3.220	3.180	3.230	3.060	3.230	242,000	770,720	3.1848	1.625	1.605	1.630	1.544	1.630	479,457	1.6075	1.26%
2011-08-30	0	3.180	3.180	3.200	3.140	3.330	380,224	1,225,532	3.2232	1.605	1.605	1.615	1.585	1.681	753,310	1.6269	0.32%
2011-08-29	0	3.360	3.330	3.370	3.250	3.360	326,545	1,080,825	3.3099	1.600	1.586	1.605	1.548	1.600	685,736	1.5762	3.70%
2011-08-26	0	3.240	3.230	3.250	3.200	3.240	1,122,000	3,632,220	3.2373	1.543	1.538	1.548	1.524	1.543	2,356,171	1.5416	0.00%
2011-08-25	0	3.240	3.230	3.240	3.200	3.240	280,000	899,000	3.2107	1.543	1.538	1.543	1.524	1.543	587,993	1.5289	0.62%
2011-08-24	0	3.220	3.220	3.250	3.180	3.240	182,000	584,500	3.2115	1.533	1.533	1.548	1.514	1.543	382,195	1.5293	1.58%
2011-08-23	0	3.170	3.170	3.290	3.170	3.360	358,000	1,151,540	3.2166	1.510	1.510	1.567	1.510	1.600	751,791	1.5317	0.32%
2011-08-22	0	3.160	3.160	3.270	3.150	3.250	564,000	1,808,040	3.2057	1.505	1.505	1.557	1.500	1.548	1,184,385	1.5266	-4.24%
2011-08-19	0	3.300	3.260	3.380	3.290	3.400	412,000	1,371,900	3.3299	1.571	1.552	1.610	1.567	1.619	865,189	1.5857	-2.94%
2011-08-18	0	3.400	3.390	3.450	3.400	3.450	110,000	376,460	3.4224	1.619	1.614	1.643	1.619	1.643	230,997	1.6297	-2.30%
2011-08-17	0	3.480	3.470	3.530	3.440	3.500	166,000	575,300	3.4657	1.657	1.652	1.681	1.638	1.667	348,596	1.6503	0.87%
2011-08-16	0	3.450	3.440	3.450	3.290	3.450	276,000	930,300	3.3707	1.643	1.638	1.643	1.567	1.643	579,593	1.6051	4.55%
2011-08-15	0	3.300	3.290	3.380	3.270	3.300	52,000	170,660	3.2819	1.571	1.567	1.610	1.557	1.571	109,199	1.5628	1.23%
2011-08-12	0	3.260	3.250	3.270	3.200	3.280	88,000	285,080	3.2395	1.552	1.548	1.557	1.524	1.562	184,798	1.5427	1.87%
2011-08-11	0	3.200	3.170	3.220	3.140	3.300	174,000	555,440	3.1922	1.524	1.510	1.533	1.495	1.571	365,396	1.5201	0.00%
2011-08-10	0	3.200	3.200	3.230	3.200	3.340	372,000	1,201,020	3.2285	1.524	1.524	1.538	1.524	1.590	781,190	1.5374	1.59%
2011-08-09	0	3.150	3.130	3.190	3.100	3.260	458,000	1,458,480	3.1845	1.500	1.490	1.519	1.476	1.552	961,788	1.5164	-3.37%
2011-08-08	0	3.260	3.250	3.260	3.230	3.300	540,000	1,759,160	3.2577	1.552	1.548	1.552	1.538	1.571	1,133,986	1.5513	-4.40%
2011-08-05	0	3.410	3.410	3.430	3.390	3.500	498,000	1,695,480	3.4046	1.624	1.624	1.633	1.614	1.667	1,045,787	1.6212	-4.21%
2011-08-04	0	3.560	3.550	3.590	3.540	3.560	226,000	803,220	3.5541	1.695	1.690	1.710	1.686	1.695	474,594	1.6924	0.00%
2011-08-03	0	3.560	3.560	3.580	3.560	3.620	456,000	1,635,180	3.5859	1.695	1.695	1.705	1.695	1.724	957,588	1.7076	-2.47%
2011-08-02	0	3.650	3.650	3.700	3.650	3.730	178,000	655,400	3.6820	1.738	1.738	1.762	1.738	1.776	373,795	1.7534	-0.54%
2011-08-01	0	3.670	3.670	3.730	3.670	3.730	70,000	258,820	3.6974	1.748	1.748	1.776	1.748	1.776	146,998	1.7607	0.27%
2011-07-29	0	3.660	3.660	3.700	3.630	3.680	128,000	468,260	3.6583	1.743	1.743	1.762	1.729	1.752	268,797	1.7421	0.00%
2011-07-28	0	3.660	3.660	3.740	3.650	3.700	264,200	969,084	3.6680	1.743	1.743	1.781	1.738	1.762	554,813	1.7467	-1.08%
2011-07-27	0	3.700	3.700	3.710	3.660	3.710	338,000	1,247,580	3.6911	1.762	1.762	1.767	1.743	1.767	709,791	1.7577	0.82%
2011-07-26	0	3.670	3.670	3.680	3.620	3.680	222,000	812,040	3.6578	1.748	1.748	1.752	1.724	1.752	466,194	1.7418	1.38%
2011-07-25	0	3.620	3.620	3.630	3.610	3.660	502,000	1,822,160	3.6298	1.724	1.724	1.729	1.719	1.743	1,054,187	1.7285	-1.09%
2011-07-22	0	3.660	3.660	3.670	3.630	3.710	464,000	1,701,160	3.6663	1.743	1.743	1.748	1.729	1.767	974,388	1.7459	2.81%
2011-07-21	0	3.560	3.560	3.580	3.540	3.610	300,000	1,070,460	3.5682	1.695	1.695	1.705	1.686	1.719	629,992	1.6992	-1.11%
2011-07-20	0	3.600	3.540	3.600	3.520	3.670	1,198,981	4,306,878	3.5921	1.714	1.686	1.714	1.676	1.748	2,517,829	1.7106	-1.64%
2011-07-19	0	3.660	3.650	3.660	3.620	3.710	502,000	1,837,220	3.6598	1.743	1.738	1.743	1.724	1.767	1,054,187	1.7428	-2.40%
2011-07-18	0	3.750	3.740	3.750	3.700	3.750	396,000	1,476,000	3.7273	1.786	1.781	1.786	1.762	1.786	831,590	1.7749	-1.06%
2011-07-15	0	3.790	3.790	3.800	3.750	3.880	446,000	1,695,460	3.8015	1.805	1.805	1.810	1.786	1.848	936,588	1.8103	-2.32%
2011-07-14	0	3.880	3.880	3.950	3.850	4.000	238,000	926,980	3.8949	1.848	1.848	1.881	1.833	1.905	499,794	1.8547	-2.02%
2011-07-13	0	3.960	3.960	3.970	3.870	3.970	620,000	2,439,550	3.9348	1.886	1.886	1.890	1.843	1.890	1,301,984	1.8737	2.59%
2011-07-12	0	3.860	3.860	3.880	3.850	4.000	588,000	2,303,120	3.9169	1.838	1.838	1.848	1.833	1.905	1,234,785	1.8652	-2.28%
2011-07-11	0	3.950	3.950	3.960	3.950	3.990	468,000	1,853,340	3.9601	1.881	1.881	1.886	1.881	1.900	982,788	1.8858	-0.75%
2011-07-08	0	3.980	3.970	4.000	3.960	4.010	242,000	964,100	3.9839	1.895	1.890	1.905	1.886	1.910	508,194	1.8971	0.51%
2011-07-07	0	3.960	3.950	3.980	3.950	4.000	468,000	1,856,540	3.9670	1.886	1.881	1.895	1.881	1.905	982,788	1.8891	-1.49%
2011-07-06	0	4.020	4.020	4.030	4.010	4.040	184,000	739,720	4.0202	1.914	1.914	1.919	1.910	1.924	386,395	1.9144	-0.99%
2011-07-05	0	4.060	4.030	4.060	4.010	4.090	206,000	834,080	4.0489	1.933	1.919	1.933	1.910	1.948	432,595	1.9281	-0.49%
2011-07-04	0	4.080	4.080	4.100	4.030	4.120	344,000	1,402,400	4.0767	1.943	1.943	1.952	1.919	1.962	722,391	1.9413	2.26%
2011-06-30	0	3.990	3.980	3.990	3.960	4.050	188,000	752,060	4.0003	1.900	1.895	1.900	1.886	1.929	394,795	1.9049	-0.50%
2011-06-29	0	4.010	4.000	4.020	3.990	4.080	254,000	1,021,220	4.0206	1.910	1.905	1.914	1.900	1.943	533,393	1.9146	0.00%
2011-06-28	0	4.010	4.000	4.030	3.920	4.040	980,000	3,875,880	3.9550	1.910	1.905	1.919	1.867	1.924	2,057,975	1.8833	1.01%
2011-06-27	0	3.970	3.950	3.970	3.900	4.000	518,000	2,043,800	3.9456	1.890	1.881	1.890	1.857	1.905	1,087,787	1.8789	1.28%
2011-06-24	0	3.920	3.920	3.930	3.780	3.960	1,034,000	3,983,380	3.8524	1.867	1.867	1.871	1.800	1.886	2,171,373	1.8345	0.77%
2011-06-23	0	3.890	3.900	3.910	3.800	3.900	2,284,000	8,778,120	3.8433	1.852	1.857	1.862	1.810	1.857	4,796,341	1.8302	3.46%
2011-06-22	0	3.760	3.760	3.770	3.450	3.800	1,020,000	3,720,620	3.6477	1.790	1.790	1.795	1.643	1.810	2,141,974	1.7370	11.57%
2011-06-21	0	3.370	3.350	3.380	3.300	3.550	1,406,000	4,753,480	3.3809	1.605	1.595	1.610	1.571	1.690	2,952,564	1.6100	0.90%
2011-06-20	0	3.340	3.340	3.390	3.320	3.650	1,652,000	5,729,640	3.4683	1.590	1.590	1.614	1.581	1.738	3,469,157	1.6516	-5.92%
2011-06-17	0	3.550	3.550	3.590	3.530	3.640	3,450,000	12,345,220	3.5783	1.690	1.690	1.710	1.681	1.733	7,244,911	1.7040	-1.11%
2011-06-16	0	3.590	3.540	3.590	3.460	3.650	628,000	2,216,040	3.5287	1.710	1.686	1.710	1.648	1.738	1,318,784	1.6804	-1.37%
2011-06-15	0	3.640	3.620	3.640	3.620	3.650	244,000	889,660	3.6461	1.733	1.724	1.733	1.724	1.738	512,394	1.7363	0.28%
2011-06-14	0	3.630	3.580	3.630	3.540	3.720	504,000	1,837,020	3.6449	1.729	1.705	1.729	1.686	1.771	1,058,387	1.7357	0.28%
2011-06-13	0	3.620	3.620	3.650	3.620	3.720	384,000	1,406,780	3.6635	1.724	1.724	1.738	1.724	1.771	806,390	1.7445	-2.16%
2011-06-10	0	3.700	3.690	3.720	3.700	3.800	650,000	2,442,140	3.7571	1.762	1.757	1.771	1.762	1.810	1,364,983	1.7891	-2.63%
2011-06-09	0	3.800	3.790	3.810	3.800	3.840	262,000	998,540	3.8112	1.810	1.805	1.814	1.810	1.829	550,193	1.8149	-1.30%
2011-06-08	0	3.850	3.840	3.850	3.840	3.900	382,000	1,474,820	3.8608	1.833	1.829	1.833	1.829	1.857	802,190	1.8385	-1.28%
2011-06-07	0	3.900	3.890	3.900	3.900	3.900	318,000	1,240,200	3.9000	1.857	1.852	1.857	1.857	1.857	667,792	1.8572	0.00%
2011-06-03	0	3.900	3.880	3.900	3.880	3.900	312,000	1,215,920	3.8972	1.857	1.848	1.857	1.848	1.857	655,192	1.8558	0.00%
2011-06-02	0	3.900	3.880	3.900	3.830	3.900	452,000	1,758,620	3.8908	1.857	1.848	1.857	1.824	1.857	949,188	1.8528	0.00%
2011-06-01	0	3.900	3.890	3.900	3.870	3.960	994,000	3,880,094	3.9035	1.857	1.852	1.857	1.843	1.886	2,087,374	1.8588	1.04%
2011-05-31	0	3.860	3.860	3.930	3.850	3.930	644,000	2,501,140	3.8838	1.838	1.838	1.871	1.833	1.871	1,352,383	1.8494	-0.26%
2011-05-30	0	3.870	3.870	3.880	3.810	3.940	334,000	1,294,920	3.8770	1.843	1.843	1.848	1.814	1.876	701,391	1.8462	-0.51%
2011-05-27	0	3.890	3.910	3.920	3.890	3.950	94,000	367,180	3.9062	1.852	1.862	1.867	1.852	1.881	197,398	1.8601	-0.26%
2011-05-26	0	3.900	3.880	3.930	3.880	3.920	92,000	358,460	3.8963	1.857	1.848	1.871	1.848	1.867	193,198	1.8554	0.78%
2011-05-25	0	3.870	3.860	3.890	3.810	3.880	127,836	489,383	3.8282	1.843	1.838	1.852	1.814	1.848	268,452	1.8230	1.04%
2011-05-24	0	3.830	3.810	3.840	3.780	3.840	198,000	754,440	3.8103	1.824	1.814	1.829	1.800	1.829	415,795	1.8145	-0.26%
2011-05-23	0	3.840	3.840	3.850	3.780	3.900	536,000	2,039,880	3.8057	1.829	1.829	1.833	1.800	1.857	1,125,586	1.8123	-1.03%
2011-05-20	0	3.880	3.870	3.880	3.840	3.940	432,000	1,679,160	3.8869	1.848	1.843	1.848	1.829	1.876	907,189	1.8509	-1.52%
2011-05-19	0	3.940	3.930	3.960	3.940	3.970	142,200	562,316	3.9544	1.876	1.871	1.886	1.876	1.890	298,616	1.8831	0.77%
2011-05-18	0	3.910	3.910	3.950	3.880	3.970	724,000	2,847,360	3.9328	1.862	1.862	1.881	1.848	1.890	1,520,381	1.8728	0.77%
2011-05-17	0	3.880	3.880	3.930	3.870	3.940	331,410	1,291,678	3.8975	1.848	1.848	1.871	1.843	1.876	695,952	1.8560	-0.77%
2011-05-16	0	3.910	3.910	3.950	3.890	3.940	444,000	1,735,220	3.9082	1.862	1.862	1.881	1.852	1.876	932,389	1.8610	0.26%
2011-05-13	0	3.900	3.900	3.920	3.870	4.080	2,415,400	9,541,822	3.9504	1.857	1.857	1.867	1.843	1.943	5,072,278	1.8812	-3.70%
2011-05-12	0	4.050	4.030	4.060	4.030	4.170	612,000	2,512,600	4.1056	1.929	1.919	1.933	1.919	1.986	1,285,184	1.9551	-2.64%
2011-05-11	0	4.160	4.150	4.190	4.110	4.240	498,000	2,083,480	4.1837	1.981	1.976	1.995	1.957	2.019	1,045,787	1.9923	-1.89%
2011-05-09	0	4.240	4.200	4.250	4.200	4.250	246,000	1,040,340	4.2290	2.019	2.000	2.024	2.000	2.024	516,594	2.0138	0.00%
2011-05-06	0	4.240	4.220	4.300	4.210	4.280	180,000	761,020	4.2279	2.019	2.010	2.048	2.005	2.038	377,995	2.0133	-1.40%
2011-05-05	0	4.300	4.240	4.330	4.210	4.320	284,000	1,210,700	4.2630	2.048	2.019	2.062	2.005	2.057	596,393	2.0300	-0.46%
2011-05-04	0	4.320	4.270	4.330	4.250	4.320	110,000	471,300	4.2845	2.057	2.033	2.062	2.024	2.057	230,997	2.0403	-0.23%
2011-05-03	0	4.330	4.280	4.340	4.280	4.450	276,500	1,208,125	4.3693	2.062	2.038	2.067	2.038	2.119	580,643	2.0807	-0.92%
2011-04-29	0	4.370	4.340	4.370	4.340	4.420	412,000	1,798,340	4.3649	2.081	2.067	2.081	2.067	2.105	865,189	2.0786	-0.91%
2011-04-28	0	4.410	4.380	4.410	4.370	4.500	424,000	1,886,580	4.4495	2.100	2.086	2.100	2.081	2.143	890,389	2.1188	-2.00%
2011-04-27	0	4.500	4.490	4.520	4.470	4.610	371,800	1,687,008	4.5374	2.143	2.138	2.152	2.129	2.195	780,770	2.1607	0.45%
2011-04-26	0	4.480	4.460	4.500	4.460	4.500	122,000	547,680	4.4892	2.133	2.124	2.143	2.124	2.143	256,197	2.1377	0.00%
2011-04-21	0	4.480	4.470	4.480	4.480	4.500	224,000	1,006,360	4.4927	2.133	2.129	2.133	2.133	2.143	470,394	2.1394	-0.22%
2011-04-20	0	4.490	4.490	4.510	4.480	4.530	322,000	1,449,340	4.5011	2.138	2.138	2.148	2.133	2.157	676,192	2.1434	-0.88%
2011-04-19	0	4.530	4.480	4.530	4.490	4.600	606,000	2,744,240	4.5284	2.157	2.133	2.157	2.138	2.191	1,272,584	2.1564	-2.58%
2011-04-18	0	4.650	4.640	4.670	4.640	4.680	1,538,000	7,109,129	4.6223	2.214	2.210	2.224	2.210	2.229	3,229,760	2.2011	0.87%
2011-04-15	0	4.610	4.600	4.610	4.500	4.620	238,000	1,087,760	4.5704	2.195	2.191	2.195	2.143	2.200	499,794	2.1764	0.88%
2011-04-14	0	4.570	4.570	4.580	4.510	4.600	148,000	675,780	4.5661	2.176	2.176	2.181	2.148	2.191	310,796	2.1744	0.44%
2011-04-13	0	4.550	4.530	4.580	4.530	4.580	172,000	783,940	4.5578	2.167	2.157	2.181	2.157	2.181	361,196	2.1704	0.00%
2011-04-12	0	4.550	4.510	4.550	4.500	4.550	52,000	234,600	4.5115	2.167	2.148	2.167	2.143	2.167	109,199	2.1484	-1.09%
2011-04-11	0	4.600	4.510	4.600	4.530	4.600	158,000	723,480	4.5790	2.191	2.148	2.191	2.157	2.191	331,796	2.1805	1.55%
2011-04-08	0	4.530	4.480	4.540	4.400	4.530	474,000	2,119,440	4.4714	2.157	2.133	2.162	2.095	2.157	995,388	2.1293	1.80%
2011-04-07	0	4.450	4.450	4.500	4.420	4.510	336,000	1,506,120	4.4825	2.119	2.119	2.143	2.105	2.148	705,591	2.1346	0.45%
2011-04-06	0	4.430	4.410	4.480	4.350	4.480	398,200	1,749,134	4.3926	2.110	2.100	2.133	2.071	2.133	836,210	2.0917	0.68%
2011-04-04	0	4.400	4.380	4.440	4.350	4.400	454,000	1,990,980	4.3854	2.095	2.086	2.114	2.071	2.095	953,388	2.0883	-1.12%
2011-04-01	0	4.450	4.450	4.490	4.310	4.480	366,000	1,616,220	4.4159	2.119	2.119	2.138	2.052	2.133	768,591	2.1028	2.53%
2011-03-31	0	4.340	4.340	4.380	4.320	4.380	206,000	894,960	4.3445	2.067	2.067	2.086	2.057	2.086	432,595	2.0688	-0.69%
2011-03-30	0	4.370	4.330	4.380	4.210	4.400	630,000	2,741,340	4.3513	2.081	2.062	2.086	2.005	2.095	1,322,984	2.0721	4.55%
2011-03-29	0	4.180	4.180	4.230	4.170	4.210	58,000	243,480	4.1979	1.991	1.991	2.014	1.986	2.005	121,799	1.9990	-0.48%
2011-03-28	0	4.200	4.150	4.220	4.180	4.240	278,000	1,171,480	4.2140	2.000	1.976	2.010	1.991	2.019	583,793	2.0067	-0.24%
2011-03-25	0	4.210	4.190	4.240	4.050	4.250	816,000	3,386,720	4.1504	2.005	1.995	2.019	1.929	2.024	1,713,579	1.9764	3.19%
2011-03-24	0	4.080	4.050	4.090	4.030	4.100	676,000	2,752,960	4.0724	1.943	1.929	1.948	1.919	1.952	1,419,583	1.9393	0.74%
2011-03-23	0	4.050	4.030	4.050	3.950	4.140	764,000	3,099,540	4.0570	1.929	1.919	1.929	1.881	1.971	1,604,380	1.9319	1.50%
2011-03-22	0	3.990	3.980	3.990	3.990	4.020	152,000	607,820	3.9988	1.900	1.895	1.900	1.900	1.914	319,196	1.9042	-1.48%
2011-03-21	0	4.050	3.990	4.050	3.880	4.090	18,000	72,620	4.0344	1.929	1.900	1.929	1.848	1.948	37,800	1.9212	3.85%
2011-03-18	0	3.900	3.900	3.950	3.880	3.950	768,000	3,000,220	3.9065	1.857	1.857	1.881	1.848	1.881	1,612,780	1.8603	1.04%
2011-03-17	0	3.860	3.860	3.940	3.820	3.930	238,000	920,820	3.8690	1.838	1.838	1.876	1.819	1.871	499,794	1.8424	-3.50%
2011-03-16	0	4.000	3.990	4.020	4.000	4.040	110,000	440,320	4.0029	1.905	1.900	1.914	1.905	1.924	230,997	1.9062	0.25%
2011-03-15	0	3.990	3.980	4.000	3.900	4.190	373,462	1,495,336	4.0040	1.900	1.895	1.905	1.857	1.995	784,261	1.9067	-3.39%
2011-03-14	0	4.130	4.130	4.200	4.090	4.190	68,000	281,880	4.1453	1.967	1.967	2.000	1.948	1.995	142,798	1.9740	-1.20%
2011-03-11	0	4.180	4.160	4.190	4.160	4.180	216,000	902,320	4.1774	1.991	1.981	1.995	1.981	1.991	453,594	1.9893	-0.48%
2011-03-10	0	4.200	4.200	4.280	4.190	4.250	134,000	564,380	4.2118	2.000	2.000	2.038	1.995	2.024	281,397	2.0056	-1.64%
2011-03-09	0	4.270	4.250	4.270	4.190	4.280	96,000	406,940	4.2390	2.033	2.024	2.033	1.995	2.038	201,598	2.0186	1.91%
2011-03-08	0	4.190	4.170	4.190	4.170	4.200	381,393	1,597,877	4.1896	1.995	1.986	1.995	1.986	2.000	800,915	1.9951	0.00%
2011-03-07	0	4.190	4.170	4.200	4.160	4.200	44,000	184,380	4.1905	1.995	1.986	2.000	1.981	2.000	92,399	1.9955	0.24%
2011-03-04	0	4.180	4.180	4.200	4.160	4.210	616,000	2,582,120	4.1918	1.991	1.991	2.000	1.981	2.005	1,293,584	1.9961	0.72%
2011-03-03	0	4.150	4.160	4.170	4.070	4.180	214,000	886,720	4.1436	1.976	1.981	1.986	1.938	1.991	449,394	1.9731	-2.12%
2011-03-02	0	4.240	4.260	4.290	4.100	4.290	178,000	751,700	4.2230	2.019	2.029	2.043	1.952	2.043	373,795	2.0110	0.24%
2011-03-01	0	4.230	4.220	4.230	4.210	4.230	54,000	227,760	4.2178	2.014	2.010	2.014	2.005	2.014	113,399	2.0085	1.20%
2011-02-28	0	4.180	4.150	4.190	4.040	4.240	334,000	1,376,580	4.1215	1.991	1.976	1.995	1.924	2.019	701,391	1.9626	0.72%
2011-02-25	0	4.150	4.130	4.180	4.130	4.200	48,000	201,040	4.1883	1.976	1.967	1.991	1.967	2.000	100,799	1.9945	-0.24%
2011-02-24	0	4.160	4.110	4.210	4.120	4.220	215,000	895,990	4.1674	1.981	1.957	2.005	1.962	2.010	451,494	1.9845	-2.58%
2011-02-23	0	4.270	4.240	4.270	4.150	4.300	468,000	1,994,300	4.2613	2.033	2.019	2.033	1.976	2.048	982,788	2.0292	-1.84%
2011-02-22	0	4.350	4.350	4.360	4.310	4.450	244,000	1,067,640	4.3756	2.071	2.071	2.076	2.052	2.119	512,394	2.0836	-2.90%
2011-02-21	0	4.480	4.430	4.480	4.430	4.500	50,000	222,640	4.4528	2.133	2.110	2.133	2.110	2.143	104,999	2.1204	1.13%
2011-02-18	0	4.430	4.430	4.460	4.400	4.480	206,000	912,500	4.4296	2.110	2.110	2.124	2.095	2.133	432,595	2.1094	0.45%
2011-02-17	0	4.410	4.410	4.420	4.380	4.430	218,000	959,420	4.4010	2.100	2.100	2.105	2.086	2.110	457,794	2.0957	-0.45%
2011-02-16	0	4.430	4.420	4.460	4.410	4.460	252,000	1,118,040	4.4367	2.110	2.105	2.124	2.100	2.124	529,193	2.1127	-0.45%
2011-02-15	0	4.450	4.450	4.490	4.450	4.520	58,000	260,940	4.4990	2.119	2.119	2.138	2.119	2.152	121,799	2.1424	-2.20%
2011-02-14	0	4.550	4.500	4.550	4.420	4.600	128,000	573,660	4.4817	2.167	2.143	2.167	2.105	2.191	268,797	2.1342	3.64%
2011-02-11	0	4.390	4.390	4.450	4.380	4.470	186,000	825,780	4.4397	2.091	2.091	2.119	2.086	2.129	390,595	2.1142	-1.35%
2011-02-10	0	4.450	4.450	4.480	4.430	4.560	258,000	1,160,460	4.4979	2.119	2.119	2.133	2.110	2.171	541,793	2.1419	-3.47%
2011-02-09	0	4.610	4.570	4.610	4.580	4.680	340,000	1,565,160	4.6034	2.195	2.176	2.195	2.181	2.229	713,991	2.1921	-1.71%
2011-02-08	0	4.690	4.680	4.700	4.550	4.740	96,000	449,620	4.6835	2.233	2.229	2.238	2.167	2.257	201,598	2.2303	-1.26%
2011-02-07	0	4.750	4.750	4.760	4.680	4.750	286,000	1,352,000	4.7273	2.262	2.262	2.267	2.229	2.262	600,593	2.2511	0.64%
2011-02-02	0	4.720	4.720	4.730	4.620	4.750	266,000	1,254,960	4.7179	2.248	2.248	2.252	2.200	2.262	558,593	2.2466	0.85%
2011-02-01	0	4.680	4.600	4.710	4.560	4.720	226,000	1,045,980	4.6282	2.229	2.191	2.243	2.171	2.248	474,594	2.2039	3.08%
2011-01-31	0	4.540	4.530	4.560	4.510	4.600	44,000	201,560	4.5809	2.162	2.157	2.171	2.148	2.191	92,399	2.1814	-1.94%
2011-01-28	0	4.630	4.630	4.640	4.550	4.720	338,000	1,573,000	4.6538	2.205	2.205	2.210	2.167	2.248	709,791	2.2161	-0.64%
2011-01-27	0	4.660	4.610	4.650	4.500	4.700	154,000	709,240	4.6055	2.219	2.195	2.214	2.143	2.238	323,396	2.1931	1.53%
2011-01-26	0	4.590	4.490	4.590	4.450	4.590	430,000	1,929,960	4.4883	2.186	2.138	2.186	2.119	2.186	902,989	2.1373	2.23%
2011-01-25	0	4.490	4.480	4.490	4.450	4.530	216,000	968,180	4.4823	2.138	2.133	2.138	2.119	2.157	453,594	2.1345	-0.88%
2011-01-24	0	4.530	4.520	4.540	4.490	4.560	170,000	770,680	4.5334	2.157	2.152	2.162	2.138	2.171	356,996	2.1588	-1.31%
2011-01-21	0	4.590	4.580	4.590	4.510	4.650	168,000	770,620	4.5870	2.186	2.181	2.186	2.148	2.214	352,796	2.1843	-1.50%
2011-01-20	0	4.660	4.640	4.680	4.310	4.690	242,000	1,114,420	4.6050	2.219	2.210	2.229	2.052	2.233	508,194	2.1929	-0.85%
2011-01-19	0	4.700	4.700	4.710	4.690	4.740	200,000	939,800	4.6990	2.238	2.238	2.243	2.233	2.257	419,995	2.2376	0.00%
2011-01-18	0	4.700	4.690	4.710	4.660	4.730	516,000	2,421,540	4.6929	2.238	2.233	2.243	2.219	2.252	1,083,587	2.2347	-0.21%
2011-01-17	0	4.710	4.710	4.730	4.700	4.730	156,000	734,180	4.7063	2.243	2.243	2.252	2.238	2.252	327,596	2.2411	-0.84%
2011-01-14	0	4.750	4.740	4.750	4.720	4.750	132,000	624,640	4.7321	2.262	2.257	2.262	2.248	2.262	277,197	2.2534	0.00%
2011-01-13	0	4.750	4.740	4.750	4.720	4.780	364,000	1,729,840	4.7523	2.262	2.257	2.262	2.248	2.276	764,391	2.2630	0.00%
2011-01-12	0	4.750	4.720	4.750	4.700	4.750	704,000	3,332,760	4.7340	2.262	2.248	2.262	2.238	2.262	1,478,382	2.2543	0.00%
2011-01-11	0	4.750	4.700	4.760	4.670	4.790	308,000	1,450,800	4.7104	2.262	2.238	2.267	2.224	2.281	646,792	2.2431	1.06%
2011-01-10	0	4.700	4.670	4.700	4.670	4.720	430,000	2,020,520	4.6989	2.238	2.224	2.238	2.224	2.248	902,989	2.2376	-0.63%
2011-01-07	0	4.730	4.710	4.730	4.660	4.770	484,000	2,276,840	4.7042	2.252	2.243	2.252	2.219	2.271	1,016,388	2.2401	-0.63%
2011-01-06	0	4.760	4.760	4.780	4.700	4.810	204,000	973,200	4.7706	2.267	2.267	2.276	2.238	2.291	428,395	2.2717	-0.83%
2011-01-05	0	4.800	4.790	4.800	4.650	4.800	1,568,200	7,406,822	4.7231	2.286	2.281	2.286	2.214	2.286	3,293,180	2.2491	3.90%
2011-01-04	0	4.620	4.600	4.620	4.580	4.620	476,000	2,189,060	4.5989	2.200	2.191	2.200	2.181	2.200	999,588	2.1900	0.87%
2011-01-03	0	4.580	4.550	4.580	4.500	4.630	274,000	1,247,740	4.5538	2.181	2.167	2.181	2.143	2.205	575,393	2.1685	1.78%
2010-12-31	0	4.500	4.480	4.500	4.480	4.520	215,000	966,260	4.4942	2.143	2.133	2.143	2.133	2.152	451,494	2.1401	-0.44%
2010-12-30	0	4.520	4.500	4.520	4.490	4.550	622,000	2,807,200	4.5132	2.152	2.143	2.152	2.138	2.167	1,306,184	2.1492	0.00%
2010-12-29	0	4.520	4.520	4.530	4.490	4.520	620,000	2,790,920	4.5015	2.152	2.152	2.157	2.138	2.152	1,301,984	2.1436	0.00%
2010-12-28	0	4.520	4.500	4.540	4.500	4.580	132,000	597,180	4.5241	2.152	2.143	2.162	2.143	2.181	277,197	2.1544	-0.66%
2010-12-24	0	4.630	4.630	4.650	4.610	4.650	198,000	916,640	4.6295	2.167	2.167	2.176	2.157	2.176	423,106	2.1665	0.22%
2010-12-23	0	4.620	4.610	4.640	4.600	4.690	264,000	1,223,780	4.6355	2.162	2.157	2.171	2.153	2.195	564,141	2.1693	-0.43%
2010-12-22	0	4.640	4.600	4.650	4.540	4.640	432,000	1,982,060	4.5881	2.171	2.153	2.176	2.125	2.171	923,139	2.1471	1.09%
2010-12-21	0	4.590	4.590	4.600	4.540	4.600	264,000	1,209,360	4.5809	2.148	2.148	2.153	2.125	2.153	564,141	2.1437	0.22%
2010-12-20	0	4.580	4.570	4.580	4.550	4.650	208,000	953,320	4.5833	2.143	2.139	2.143	2.129	2.176	444,475	2.1448	-0.22%
2010-12-17	0	4.590	4.590	4.650	4.500	4.650	854,000	3,898,560	4.5651	2.148	2.148	2.176	2.106	2.176	1,824,910	2.1363	1.77%
2010-12-16	0	4.510	4.510	4.530	4.490	4.580	1,106,000	5,019,180	4.5381	2.111	2.111	2.120	2.101	2.143	2,363,408	2.1237	-0.44%
2010-12-15	0	4.530	4.540	4.550	4.480	4.600	742,000	3,363,580	4.5331	2.120	2.125	2.129	2.096	2.153	1,585,577	2.1214	0.22%
2010-12-14	0	4.520	4.510	4.520	4.500	4.600	786,000	3,552,240	4.5194	2.115	2.111	2.115	2.106	2.153	1,679,601	2.1149	-1.09%
2010-12-13	0	4.570	4.550	4.570	4.550	4.670	526,000	2,415,440	4.5921	2.139	2.129	2.139	2.129	2.185	1,124,008	2.1490	-0.87%
2010-12-10	0	4.610	4.600	4.630	4.510	4.790	1,096,000	5,088,920	4.6432	2.157	2.153	2.167	2.111	2.242	2,342,039	2.1729	2.22%
2010-12-09	0	4.510	4.470	4.510	4.400	4.530	850,000	3,811,340	4.4839	2.111	2.092	2.111	2.059	2.120	1,816,362	2.0983	0.89%
2010-12-08	0	4.470	4.460	4.510	4.470	4.580	1,360,000	6,115,340	4.4966	2.092	2.087	2.111	2.092	2.143	2,906,180	2.1043	-1.97%
2010-12-07	0	4.560	4.560	4.590	4.530	4.610	1,149,000	5,257,350	4.5756	2.134	2.134	2.148	2.120	2.157	2,455,294	2.1412	0.22%
2010-12-06	0	4.550	4.510	4.550	4.480	4.630	908,000	4,114,020	4.5309	2.129	2.111	2.129	2.096	2.167	1,940,302	2.1203	0.00%
2010-12-03	0	4.550	4.510	4.550	4.500	4.650	1,370,000	6,212,340	4.5346	2.129	2.111	2.129	2.106	2.176	2,927,549	2.1220	0.00%
2010-12-02	0	4.550	4.540	4.600	4.500	4.850	2,226,000	10,383,820	4.6648	2.129	2.125	2.153	2.106	2.270	4,756,732	2.1830	-4.41%
2010-12-01	0	4.760	4.760	4.770	4.480	4.770	5,244,000	24,357,500	4.6448	2.228	2.228	2.232	2.096	2.232	11,205,887	2.1736	8.68%
2010-11-30	0	4.380	4.370	4.380	4.300	4.480	2,162,000	9,519,160	4.4029	2.050	2.045	2.050	2.012	2.096	4,619,971	2.0604	1.86%
2010-11-29	0	4.300	4.300	4.340	4.260	4.580	9,722,300	42,942,246	4.4169	2.012	2.012	2.031	1.994	2.143	20,775,552	2.0670	9.41%
2010-11-26	0	3.930	3.920	3.930	3.910	4.010	1,230,000	4,875,440	3.9638	1.839	1.834	1.839	1.830	1.877	2,628,383	1.8549	0.51%
2010-11-25	0	3.910	3.910	3.920	3.870	3.920	696,000	2,708,000	3.8908	1.830	1.830	1.834	1.811	1.834	1,487,280	1.8208	1.03%
2010-11-24	0	3.870	3.840	3.870	3.750	3.870	334,000	1,282,020	3.8384	1.811	1.797	1.811	1.755	1.811	713,724	1.7962	1.57%
2010-11-23	0	3.810	3.800	3.840	3.800	3.900	314,000	1,213,640	3.8651	1.783	1.778	1.797	1.778	1.825	670,986	1.8087	-2.56%
2010-11-22	0	3.910	3.900	3.910	3.770	3.930	748,000	2,869,760	3.8366	1.830	1.825	1.830	1.764	1.839	1,598,399	1.7954	3.44%
2010-11-19	0	3.780	3.750	3.780	3.730	3.800	218,000	819,220	3.7579	1.769	1.755	1.769	1.746	1.778	465,844	1.7586	0.80%
2010-11-18	0	3.750	3.710	3.780	3.710	3.770	108,000	403,280	3.7341	1.755	1.736	1.769	1.736	1.764	230,785	1.7474	1.08%
2010-11-17	0	3.710	3.660	3.720	3.660	3.740	388,000	1,431,540	3.6895	1.736	1.713	1.741	1.713	1.750	829,116	1.7266	-0.54%
2010-11-16	0	3.730	3.730	3.760	3.720	3.810	464,000	1,751,880	3.7756	1.746	1.746	1.760	1.741	1.783	991,520	1.7669	-1.58%
2010-11-15	0	3.790	3.790	3.820	3.790	3.820	304,000	1,156,320	3.8037	1.774	1.774	1.788	1.774	1.788	649,617	1.7800	-0.26%
2010-11-12	0	3.800	3.790	3.800	3.770	3.880	1,194,000	4,572,140	3.8293	1.778	1.774	1.778	1.764	1.816	2,551,455	1.7920	0.00%
2010-11-11	0	3.800	3.790	3.810	3.790	3.830	626,000	2,380,220	3.8023	1.778	1.774	1.783	1.774	1.792	1,337,697	1.7793	0.53%
2010-11-10	0	3.780	3.760	3.790	3.750	3.780	244,000	918,580	3.7647	1.769	1.760	1.774	1.755	1.769	521,403	1.7617	0.27%
2010-11-09	0	3.770	3.760	3.770	3.690	3.770	1,040,000	3,891,340	3.7417	1.764	1.760	1.764	1.727	1.764	2,222,373	1.7510	1.07%
2010-11-08	0	3.730	3.730	3.740	3.700	3.740	332,000	1,236,540	3.7245	1.746	1.746	1.750	1.731	1.750	709,450	1.7430	1.08%
2010-11-05	0	3.690	3.690	3.700	3.670	3.700	751,363	2,777,509	3.6966	1.727	1.727	1.731	1.717	1.731	1,605,585	1.7299	0.27%
2010-11-04	0	3.680	3.680	3.700	3.620	3.750	1,127,362	4,128,756	3.6623	1.722	1.722	1.731	1.694	1.755	2,409,056	1.7138	0.82%
2010-11-03	0	3.650	3.650	3.680	3.630	3.680	297,150	1,085,580	3.6533	1.708	1.708	1.722	1.699	1.722	634,979	1.7096	0.83%
2010-11-02	0	3.620	3.620	3.650	3.600	3.650	395,625	1,432,018	3.6196	1.694	1.694	1.708	1.685	1.708	845,410	1.6939	0.56%
2010-11-01	0	3.600	3.600	3.630	3.580	3.670	1,090,500	3,946,860	3.6193	1.685	1.685	1.699	1.675	1.717	2,330,286	1.6937	-0.83%
2010-10-29	0	3.630	3.610	3.630	3.590	3.650	468,000	1,692,720	3.6169	1.699	1.689	1.699	1.680	1.708	1,000,068	1.6926	1.11%
2010-10-28	0	3.590	3.580	3.610	3.560	3.640	211,000	759,420	3.5991	1.680	1.675	1.689	1.666	1.703	450,885	1.6843	0.28%
2010-10-27	0	3.580	3.580	3.590	3.580	3.630	362,000	1,300,440	3.5924	1.675	1.675	1.680	1.675	1.699	773,557	1.6811	-1.10%
2010-10-26	0	3.620	3.620	3.640	3.600	3.650	236,000	854,040	3.6188	1.694	1.694	1.703	1.685	1.708	504,308	1.6935	-0.82%
2010-10-25	0	3.650	3.640	3.650	3.580	3.690	759,000	2,754,420	3.6290	1.708	1.703	1.708	1.675	1.727	1,621,905	1.6983	1.96%
2010-10-22	0	3.580	3.580	3.600	3.540	3.630	572,000	2,058,640	3.5990	1.675	1.675	1.685	1.657	1.699	1,222,305	1.6842	0.56%
2010-10-21	0	3.560	3.560	3.590	3.560	3.800	3,582,000	13,010,700	3.6322	1.666	1.666	1.680	1.666	1.778	7,654,364	1.6998	6.27%
2010-10-20	0	3.350	3.310	3.360	3.310	3.350	102,000	340,700	3.3402	1.568	1.549	1.572	1.549	1.568	217,963	1.5631	-0.89%
2010-10-19	0	3.380	3.350	3.380	3.340	3.410	218,000	732,960	3.3622	1.582	1.568	1.582	1.563	1.596	465,844	1.5734	1.20%
2010-10-18	0	3.340	3.340	3.350	3.340	3.380	90,000	302,260	3.3584	1.563	1.563	1.568	1.563	1.582	192,321	1.5716	-0.60%
2010-10-15	0	3.360	3.300	3.360	3.270	3.360	136,000	450,820	3.3149	1.572	1.544	1.572	1.530	1.572	290,618	1.5512	2.13%
2010-10-14	0	3.290	3.260	3.300	3.200	3.300	1,670,000	5,426,100	3.2492	1.540	1.526	1.544	1.497	1.544	3,568,618	1.5205	0.61%
2010-10-13	0	3.270	3.270	3.300	3.250	3.390	530,000	1,743,140	3.2889	1.530	1.530	1.544	1.521	1.586	1,132,555	1.5391	-2.39%
2010-10-12	0	3.350	3.350	3.360	3.350	3.350	226,000	757,100	3.3500	1.568	1.568	1.572	1.568	1.568	482,939	1.5677	0.00%
2010-10-11	0	3.350	3.330	3.350	3.320	3.350	122,000	405,400	3.3230	1.568	1.558	1.568	1.554	1.568	260,701	1.5550	0.00%
2010-10-08	0	3.350	3.350	3.370	3.320	3.400	758,000	2,530,220	3.3380	1.568	1.568	1.577	1.554	1.591	1,619,768	1.5621	-0.30%
2010-10-07	0	3.360	3.360	3.400	3.360	3.370	28,000	94,120	3.3614	1.572	1.572	1.591	1.572	1.577	59,833	1.5730	-1.18%
2010-10-06	0	3.400	3.380	3.400	3.350	3.400	340,000	1,146,320	3.3715	1.591	1.582	1.591	1.568	1.591	726,545	1.5778	1.49%
2010-10-05	0	3.350	3.330	3.360	3.320	3.370	218,000	728,900	3.3436	1.568	1.558	1.572	1.554	1.577	465,844	1.5647	-1.47%
2010-10-04	0	3.400	3.390	3.410	3.300	3.420	654,000	2,207,260	3.3750	1.591	1.586	1.596	1.544	1.600	1,397,531	1.5794	3.66%
2010-09-30	0	3.280	3.270	3.280	3.260	3.350	664,000	2,191,700	3.3008	1.535	1.530	1.535	1.526	1.568	1,418,899	1.5446	-2.38%
2010-09-29	0	3.360	3.330	3.360	3.330	3.410	202,000	683,600	3.3842	1.572	1.558	1.572	1.558	1.596	431,653	1.5837	-1.18%
2010-09-28	0	3.400	3.400	3.410	3.320	3.460	732,000	2,482,560	3.3915	1.591	1.591	1.596	1.554	1.619	1,564,208	1.5871	-1.73%
2010-09-27	0	3.460	3.450	3.470	3.440	3.510	894,000	3,106,100	3.4744	1.619	1.614	1.624	1.610	1.643	1,910,386	1.6259	1.17%
2010-09-24	0	3.420	3.420	3.450	3.300	3.470	1,468,000	4,998,880	3.4052	1.600	1.600	1.614	1.544	1.624	3,136,965	1.5935	3.32%
2010-09-22	0	3.310	3.300	3.320	3.180	3.350	1,208,000	3,968,740	3.2854	1.549	1.544	1.554	1.488	1.568	2,581,371	1.5375	4.42%
2010-09-21	0	3.170	3.150	3.170	3.120	3.180	322,000	1,016,160	3.1558	1.483	1.474	1.483	1.460	1.488	688,081	1.4768	1.93%
2010-09-20	0	3.110	3.110	3.150	3.100	3.150	348,000	1,086,060	3.1209	1.455	1.455	1.474	1.451	1.474	743,640	1.4605	0.97%
2010-09-17	0	3.080	3.080	3.110	3.060	3.100	6,388,000	19,488,360	3.0508	1.441	1.441	1.455	1.432	1.451	13,650,497	1.4277	0.33%
2010-09-16	0	3.070	3.070	3.090	3.030	3.090	130,000	399,840	3.0757	1.437	1.437	1.446	1.418	1.446	277,797	1.4393	-0.65%
2010-09-15	0	3.090	3.090	3.100	3.080	3.140	312,000	970,120	3.1094	1.446	1.446	1.451	1.441	1.469	666,712	1.4551	-1.90%
2010-09-14	0	3.150	3.120	3.150	3.090	3.150	444,000	1,380,840	3.1100	1.474	1.460	1.474	1.446	1.474	948,782	1.4554	0.96%
2010-09-13	0	3.120	3.110	3.120	3.100	3.180	436,000	1,365,140	3.1311	1.460	1.455	1.460	1.451	1.488	931,687	1.4652	0.97%
2010-09-10	0	3.090	3.090	3.100	2.990	3.130	978,000	2,989,220	3.0565	1.446	1.446	1.451	1.399	1.465	2,089,885	1.4303	3.00%
2010-09-09	0	3.000	3.000	3.010	2.980	3.020	110,000	330,280	3.0025	1.404	1.404	1.409	1.395	1.413	235,059	1.4051	0.67%
2010-09-08	0	2.980	2.980	3.020	2.930	2.950	24,000	70,620	2.9425	1.395	1.395	1.413	1.371	1.381	51,286	1.3770	-1.32%
2010-09-07	0	3.020	3.010	3.030	2.960	3.030	248,000	746,980	3.0120	1.413	1.409	1.418	1.385	1.418	529,950	1.4095	0.00%
2010-09-06	0	3.020	3.020	3.030	3.000	3.050	318,000	961,420	3.0233	1.413	1.413	1.418	1.404	1.427	679,533	1.4148	1.34%
2010-09-03	0	2.980	2.960	2.980	2.920	3.000	648,000	1,925,360	2.9712	1.395	1.385	1.395	1.366	1.404	1,384,709	1.3904	2.76%
2010-09-02	0	2.900	2.900	2.910	2.900	2.930	108,000	314,640	2.9133	1.357	1.357	1.362	1.357	1.371	230,785	1.3633	0.35%
2010-09-01	0	2.890	2.890	2.920	2.890	2.920	28,000	80,980	2.8921	1.352	1.352	1.366	1.352	1.366	59,833	1.3534	-1.03%
2010-08-31	0	2.920	2.900	2.920	2.880	2.950	102,000	297,320	2.9149	1.366	1.357	1.366	1.348	1.381	217,963	1.3641	0.69%
2010-08-30	0	2.900	2.900	2.910	2.890	2.920	158,000	459,500	2.9082	1.357	1.357	1.362	1.352	1.366	337,630	1.3610	-0.68%
2010-08-27	0	2.920	2.920	2.940	2.880	2.940	284,000	827,600	2.9141	1.366	1.366	1.376	1.348	1.376	606,879	1.3637	-0.68%
2010-08-26	0	2.940	2.940	2.980	2.910	2.980	112,000	329,140	2.9388	1.376	1.376	1.395	1.362	1.395	239,332	1.3752	-0.34%
2010-08-25	0	2.950	2.930	2.950	2.950	2.950	104,000	306,800	2.9500	1.381	1.371	1.381	1.381	1.381	222,237	1.3805	-0.67%
2010-08-24	0	2.970	2.970	3.000	2.950	3.000	186,000	554,060	2.9788	1.390	1.390	1.404	1.381	1.404	397,463	1.3940	0.00%
2010-08-23	0	2.970	2.930	2.970	2.960	3.000	70,000	207,620	2.9660	1.390	1.371	1.390	1.385	1.404	149,583	1.3880	0.68%
2010-08-20	0	2.950	2.940	2.960	2.950	3.050	348,000	1,032,600	2.9672	1.381	1.376	1.385	1.381	1.427	743,640	1.3886	-1.01%
2010-08-19	0	3.080	3.080	3.090	3.050	3.090	308,000	947,160	3.0752	1.395	1.395	1.399	1.381	1.399	680,250	1.3924	0.65%
2010-08-18	0	3.060	3.060	3.090	3.060	3.100	334,000	1,023,220	3.0635	1.385	1.385	1.399	1.385	1.404	737,674	1.3871	-1.29%
2010-08-17	0	3.100	3.080	3.100	3.060	3.110	248,000	765,988	3.0887	1.404	1.395	1.404	1.385	1.408	547,734	1.3985	0.65%
2010-08-16	0	3.080	3.080	3.110	3.070	3.140	114,000	351,800	3.0860	1.395	1.395	1.408	1.390	1.422	251,781	1.3972	-0.32%
2010-08-13	0	3.090	3.090	3.110	3.080	3.110	82,000	253,480	3.0912	1.399	1.399	1.408	1.395	1.408	181,106	1.3996	0.65%
2010-08-12	0	3.070	3.070	3.100	3.010	3.120	654,000	2,021,500	3.0910	1.390	1.390	1.404	1.363	1.413	1,444,428	1.3995	-2.23%
2010-08-11	0	3.140	3.110	3.140	3.110	3.170	304,000	951,180	3.1289	1.422	1.408	1.422	1.408	1.435	671,416	1.4167	0.00%
2010-08-10	0	3.140	3.150	3.180	3.140	3.220	622,000	1,968,280	3.1644	1.422	1.426	1.440	1.422	1.458	1,373,752	1.4328	-1.87%
2010-08-09	0	3.200	3.180	3.200	3.160	3.200	478,000	1,519,720	3.1793	1.449	1.440	1.449	1.431	1.449	1,055,713	1.4395	1.27%
2010-08-06	0	3.160	3.140	3.160	3.070	3.170	932,000	2,921,440	3.1346	1.431	1.422	1.431	1.390	1.435	2,058,420	1.4193	2.27%
2010-08-05	0	3.090	3.090	3.100	3.050	3.100	360,595	1,111,125	3.0814	1.399	1.399	1.404	1.381	1.404	796,412	1.3952	0.00%
2010-08-04	0	3.090	3.060	3.090	3.030	3.090	342,000	1,049,800	3.0696	1.399	1.385	1.399	1.372	1.399	755,343	1.3898	0.00%
2010-08-03	0	3.090	3.080	3.100	3.030	3.100	1,048,000	3,213,280	3.0661	1.399	1.395	1.404	1.372	1.404	2,314,618	1.3883	3.00%
2010-08-02	0	3.000	2.990	3.010	2.960	3.050	778,000	2,341,080	3.0091	1.358	1.354	1.363	1.340	1.381	1,718,295	1.3624	1.35%
2010-07-30	0	2.960	2.960	3.000	2.960	3.000	298,000	887,000	2.9765	1.340	1.340	1.358	1.340	1.358	658,164	1.3477	-0.34%
2010-07-29	0	2.970	2.970	2.990	2.970	2.980	48,000	142,860	2.9763	1.345	1.345	1.354	1.345	1.349	106,013	1.3476	-0.34%
2010-07-28	0	2.980	2.960	2.990	2.950	2.980	426,000	1,261,440	2.9611	1.349	1.340	1.354	1.336	1.349	940,866	1.3407	0.68%
2010-07-27	0	2.960	2.960	2.980	2.950	2.990	148,000	439,040	2.9665	1.340	1.340	1.349	1.336	1.354	326,874	1.3431	-0.67%
2010-07-26	0	2.980	2.950	2.980	2.940	3.030	324,000	964,020	2.9754	1.349	1.336	1.349	1.331	1.372	715,588	1.3472	-0.67%
2010-07-23	0	3.000	3.000	3.020	3.000	3.050	356,000	1,071,200	3.0090	1.358	1.358	1.367	1.358	1.381	786,263	1.3624	0.00%
2010-07-22	0	3.000	2.980	3.000	2.950	3.000	322,000	953,780	2.9620	1.358	1.349	1.358	1.336	1.358	711,171	1.3411	1.69%
2010-07-21	0	2.950	2.930	2.950	2.930	2.950	496,000	1,459,960	2.9435	1.336	1.327	1.336	1.327	1.336	1,095,468	1.3327	1.72%
2010-07-20	0	2.900	2.890	2.900	2.890	2.950	1,158,000	3,386,700	2.9246	1.313	1.309	1.313	1.309	1.336	2,557,564	1.3242	-1.69%
2010-07-19	0	2.950	2.940	2.950	2.910	2.960	342,000	1,006,800	2.9439	1.336	1.331	1.336	1.318	1.340	755,343	1.3329	-0.34%
2010-07-16	0	2.960	2.940	2.970	2.920	3.120	2,162,000	6,385,580	2.9536	1.340	1.331	1.345	1.322	1.413	4,775,004	1.3373	-6.03%
2010-07-15	0	3.150	3.080	3.170	3.080	3.200	278,000	880,100	3.1658	1.426	1.395	1.435	1.395	1.449	613,992	1.4334	0.00%
2010-07-14	0	3.150	3.130	3.170	3.110	3.200	202,000	632,220	3.1298	1.426	1.417	1.435	1.408	1.449	446,138	1.4171	1.61%
2010-07-13	0	3.100	3.100	3.110	3.090	3.140	316,000	981,580	3.1063	1.404	1.404	1.408	1.399	1.422	697,919	1.4064	2.31%
2010-07-12	0	3.030	3.030	3.050	3.020	3.100	278,000	853,620	3.0706	1.372	1.372	1.381	1.367	1.404	613,992	1.3903	0.00%
2010-07-09	0	3.030	3.000	3.030	3.030	3.040	62,000	187,960	3.0316	1.372	1.358	1.372	1.372	1.376	136,933	1.3726	-0.66%
2010-07-08	0	3.050	3.030	3.050	3.010	3.050	126,000	381,640	3.0289	1.381	1.372	1.381	1.363	1.381	278,284	1.3714	1.67%
2010-07-07	0	3.000	2.970	3.000	2.990	3.040	42,000	126,460	3.0110	1.358	1.345	1.358	1.354	1.376	92,761	1.3633	0.67%
2010-07-06	0	2.980	2.950	2.980	2.900	2.980	68,000	200,380	2.9468	1.349	1.336	1.349	1.313	1.349	150,185	1.3342	1.02%
2010-07-05	0	2.950	2.930	2.950	2.890	3.050	228,000	674,820	2.9597	1.336	1.327	1.336	1.309	1.381	503,562	1.3401	2.08%
2010-07-02	0	2.890	2.880	2.900	2.850	3.010	310,000	910,080	2.9357	1.309	1.304	1.313	1.290	1.363	684,667	1.3292	-3.99%
2010-06-30	0	3.010	3.020	3.050	3.010	3.100	322,000	981,600	3.0484	1.363	1.367	1.381	1.363	1.404	711,171	1.3803	-3.83%
2010-06-29	0	3.130	3.100	3.160	3.100	3.240	362,000	1,149,260	3.1748	1.417	1.404	1.431	1.404	1.467	799,515	1.4374	-3.69%
2010-06-28	0	3.250	3.250	3.260	3.220	3.260	374,000	1,215,920	3.2511	1.472	1.472	1.476	1.458	1.476	826,018	1.4720	0.62%
2010-06-25	0	3.230	3.230	3.240	3.190	3.260	874,000	2,829,300	3.2372	1.462	1.462	1.467	1.444	1.476	1,930,321	1.4657	1.25%
2010-06-24	0	3.190	3.170	3.200	3.150	3.220	844,000	2,676,620	3.1714	1.444	1.435	1.449	1.426	1.458	1,864,062	1.4359	1.27%
2010-06-23	0	3.150	3.110	3.150	3.060	3.150	678,000	2,104,900	3.1046	1.426	1.408	1.426	1.385	1.426	1,497,434	1.4057	1.61%
2010-06-22	0	3.100	3.090	3.100	2.980	3.140	1,168,000	3,595,020	3.0779	1.404	1.399	1.404	1.349	1.422	2,579,650	1.3936	5.08%
2010-06-21	0	2.950	2.940	2.960	2.920	2.950	226,000	663,900	2.9376	1.336	1.331	1.340	1.322	1.336	499,145	1.3301	1.72%
2010-06-18	0	2.900	2.900	2.940	2.890	2.940	252,000	737,480	2.9265	1.313	1.313	1.331	1.309	1.331	556,568	1.3250	0.00%
2010-06-17	0	2.900	2.850	2.900	2.840	2.900	338,000	978,080	2.8937	1.313	1.290	1.313	1.286	1.313	746,508	1.3102	3.94%
2010-06-15	0	2.790	2.760	2.800	2.760	2.800	160,000	444,580	2.7786	1.263	1.250	1.268	1.250	1.268	353,377	1.2581	1.82%
2010-06-14	0	2.740	2.740	2.780	2.660	2.780	104,000	282,780	2.7190	1.241	1.241	1.259	1.204	1.259	229,695	1.2311	0.37%
2010-06-11	0	2.730	2.700	2.750	2.700	2.760	270,000	739,120	2.7375	1.236	1.222	1.245	1.222	1.250	596,323	1.2395	2.63%
2010-06-10	0	2.660	2.660	2.720	2.650	2.750	254,000	683,200	2.6898	1.204	1.204	1.232	1.200	1.245	560,986	1.2179	-1.48%
2010-06-09	0	2.700	2.630	2.700	2.620	2.700	132,000	348,440	2.6397	1.222	1.191	1.222	1.186	1.222	291,536	1.1952	2.27%
2010-06-08	0	2.640	2.640	2.650	2.540	2.720	310,000	825,460	2.6628	1.195	1.195	1.200	1.150	1.232	684,667	1.2056	1.15%
2010-06-07	0	2.610	2.590	2.610	2.550	2.620	298,000	774,740	2.5998	1.182	1.173	1.182	1.155	1.186	658,164	1.1771	-2.25%
2010-06-04	0	2.670	2.670	2.680	2.580	2.680	128,000	340,200	2.6578	1.209	1.209	1.213	1.168	1.213	282,701	1.2034	0.75%
2010-06-03	0	2.650	2.620	2.680	2.550	2.690	192,000	503,980	2.6249	1.200	1.186	1.213	1.155	1.218	424,052	1.1885	3.92%
2010-06-02	0	2.550	2.550	2.600	2.550	2.610	976,000	2,524,880	2.5870	1.155	1.155	1.177	1.155	1.182	2,155,598	1.1713	-1.16%
2010-06-01	0	2.580	2.570	2.580	2.570	2.620	214,000	555,020	2.5936	1.168	1.164	1.168	1.164	1.186	472,641	1.1743	-0.77%
2010-05-31	0	2.600	2.560	2.620	2.510	2.600	104,000	266,820	2.5656	1.177	1.159	1.186	1.136	1.177	229,695	1.1616	2.77%
2010-05-28	0	2.530	2.510	2.530	2.510	2.640	574,000	1,492,580	2.6003	1.146	1.136	1.146	1.136	1.195	1,267,739	1.1774	0.80%
2010-05-27	0	2.510	2.510	2.550	2.430	2.550	1,333,000	3,334,910	2.5018	1.136	1.136	1.155	1.100	1.155	2,944,070	1.1328	-0.40%
2010-05-26	0	2.520	2.430	2.520	2.430	2.670	290,000	749,300	2.5838	1.141	1.100	1.141	1.100	1.209	640,495	1.1699	-2.33%
2010-05-25	0	2.580	2.570	2.600	2.570	2.710	94,000	246,040	2.6174	1.168	1.164	1.177	1.164	1.227	207,609	1.1851	-4.80%
2010-05-24	0	2.710	2.640	2.710	2.640	2.830	700,000	1,949,820	2.7855	1.227	1.195	1.227	1.195	1.281	1,546,023	1.2612	2.65%
2010-05-20	0	2.640	2.640	2.690	2.570	2.700	526,000	1,379,320	2.6223	1.195	1.195	1.218	1.164	1.222	1,161,726	1.1873	-4.35%
2010-05-19	0	2.760	2.700	2.760	2.700	2.850	506,000	1,406,080	2.7788	1.250	1.222	1.250	1.222	1.290	1,117,554	1.2582	-4.17%
2010-05-18	0	2.880	2.840	2.880	2.840	2.890	30,000	85,800	2.8600	1.304	1.286	1.304	1.286	1.309	66,258	1.2949	0.00%
2010-05-17	0	2.880	2.830	2.880	2.770	2.950	814,000	2,298,300	2.8235	1.304	1.281	1.304	1.254	1.336	1,797,804	1.2784	-4.00%
2010-05-14	0	3.000	2.970	3.000	2.960	3.000	42,000	125,140	2.9795	1.358	1.345	1.358	1.340	1.358	92,761	1.3491	-1.32%
2010-05-13	0	3.040	2.980	3.040	2.950	3.050	174,000	522,260	3.0015	1.376	1.349	1.376	1.336	1.381	384,297	1.3590	2.36%
2010-05-12	0	2.970	2.940	2.970	2.920	2.970	350,000	1,028,860	2.9396	1.345	1.331	1.345	1.322	1.345	773,012	1.3310	-1.00%
2010-05-11	0	3.000	2.970	3.000	2.920	3.000	352,000	1,046,320	2.9725	1.358	1.345	1.358	1.322	1.358	777,429	1.3459	1.69%
2010-05-10	0	2.950	2.920	2.950	2.900	2.950	332,000	971,880	2.9273	1.336	1.322	1.336	1.313	1.336	733,257	1.3254	2.08%
2010-05-07	0	2.890	2.880	2.890	2.800	2.970	936,000	2,707,500	2.8926	1.309	1.304	1.309	1.268	1.345	2,067,254	1.3097	-2.36%
2010-05-06	0	2.960	2.900	2.960	2.880	3.000	1,320,000	3,884,660	2.9429	1.340	1.313	1.340	1.304	1.358	2,915,358	1.3325	-3.27%
2010-05-05	0	3.060	3.060	3.130	3.000	3.130	694,000	2,111,320	3.0422	1.385	1.385	1.417	1.358	1.417	1,532,772	1.3775	-3.47%
2010-05-04	0	3.170	3.110	3.170	3.120	3.180	408,500	1,283,020	3.1408	1.435	1.408	1.435	1.413	1.440	902,215	1.4221	-0.31%
2010-05-03	0	3.180	3.180	3.200	3.160	3.240	526,000	1,694,840	3.2221	1.440	1.440	1.449	1.431	1.467	1,161,726	1.4589	-2.15%
2010-04-30	0	3.250	3.200	3.250	3.130	3.250	682,000	2,187,060	3.2068	1.472	1.449	1.472	1.417	1.472	1,506,268	1.4520	0.93%
2010-04-29	0	3.220	3.160	3.220	3.170	3.280	658,000	2,136,500	3.2470	1.458	1.431	1.458	1.435	1.485	1,453,262	1.4701	-0.92%
2010-04-28	0	3.250	3.190	3.250	3.050	3.250	400,000	1,290,600	3.2265	1.472	1.444	1.472	1.381	1.472	883,442	1.4609	1.56%
2010-04-27	0	3.200	3.170	3.200	3.170	3.220	564,000	1,807,680	3.2051	1.449	1.435	1.449	1.435	1.458	1,245,653	1.4512	-1.54%
2010-04-26	0	3.250	3.240	3.250	3.130	3.290	770,000	2,477,540	3.2176	1.472	1.467	1.472	1.417	1.490	1,700,626	1.4568	1.56%
2010-04-23	0	3.200	3.150	3.200	3.140	3.200	224,000	705,860	3.1512	1.449	1.426	1.449	1.422	1.449	494,727	1.4268	1.59%
2010-04-22	0	3.150	3.140	3.150	3.090	3.150	356,500	1,113,650	3.1238	1.426	1.422	1.426	1.399	1.426	787,368	1.4144	-0.94%
2010-04-21	0	3.180	3.190	3.200	3.040	3.220	1,530,000	4,791,900	3.1320	1.440	1.444	1.449	1.376	1.458	3,379,165	1.4181	3.92%
2010-04-20	0	3.060	3.040	3.080	2.970	3.060	1,048,000	3,155,100	3.0106	1.385	1.376	1.395	1.345	1.385	2,314,618	1.3631	1.66%
2010-04-19	0	3.010	2.990	3.010	2.930	3.120	1,334,000	4,029,650	3.0207	1.363	1.354	1.363	1.327	1.413	2,946,279	1.3677	-3.53%
2010-04-16	0	3.120	3.110	3.130	3.110	3.240	984,000	3,094,292	3.1446	1.413	1.408	1.417	1.408	1.467	2,173,267	1.4238	-3.11%
2010-04-15	0	3.220	3.210	3.230	3.220	3.260	332,000	1,075,420	3.2392	1.458	1.453	1.462	1.458	1.476	733,257	1.4666	-0.62%
2010-04-14	0	3.240	3.240	3.260	3.240	3.320	626,000	2,040,800	3.2601	1.467	1.467	1.476	1.467	1.503	1,382,587	1.4761	-2.41%
2010-04-13	0	3.320	3.300	3.320	3.210	3.350	1,184,000	3,874,840	3.2727	1.503	1.494	1.503	1.453	1.517	2,614,988	1.4818	0.61%
2010-04-12	0	3.300	3.270	3.300	3.250	3.340	2,286,000	7,544,320	3.3002	1.494	1.481	1.494	1.472	1.512	5,048,871	1.4943	1.85%
2010-04-09	0	3.240	3.240	3.260	3.220	3.330	1,916,000	6,249,580	3.2618	1.467	1.467	1.476	1.458	1.508	4,231,687	1.4769	1.25%
2010-04-08	0	3.200	3.210	3.220	3.060	3.220	2,184,000	6,883,500	3.1518	1.449	1.453	1.458	1.385	1.458	4,823,593	1.4270	3.56%
2010-04-07	0	3.090	3.090	3.100	2.970	3.120	1,538,000	4,682,980	3.0449	1.399	1.399	1.404	1.345	1.413	3,396,834	1.3786	3.69%
2010-04-01	0	2.980	2.970	2.980	2.870	2.980	842,000	2,479,940	2.9453	1.349	1.345	1.349	1.299	1.349	1,859,645	1.3336	2.76%
2010-03-31	0	2.900	2.900	2.920	2.860	2.930	1,060,000	3,079,600	2.9053	1.313	1.313	1.322	1.295	1.327	2,341,121	1.3154	-1.02%
2010-03-30	0	2.930	2.930	2.950	2.920	2.980	714,000	2,100,560	2.9420	1.327	1.327	1.336	1.322	1.349	1,576,944	1.3320	0.00%
2010-03-29	0	2.930	2.930	2.940	2.860	2.990	1,812,000	5,296,860	2.9232	1.327	1.327	1.331	1.295	1.354	4,001,992	1.3236	2.09%
2010-03-26	0	2.870	2.860	2.880	2.870	2.910	1,434,000	4,140,400	2.8873	1.299	1.295	1.304	1.299	1.318	3,167,139	1.3073	0.00%
2010-03-25	0	2.870	2.870	2.880	2.660	2.920	3,512,000	9,938,860	2.8300	1.299	1.299	1.304	1.204	1.322	7,756,620	1.2813	5.90%
2010-03-24	0	2.710	2.710	2.720	2.630	2.720	2,844,000	7,635,000	2.6846	1.227	1.227	1.232	1.191	1.232	6,281,272	1.2155	4.63%
2010-03-23	0	2.590	2.570	2.590	2.570	2.610	396,000	1,023,980	2.5858	1.173	1.164	1.173	1.164	1.182	874,607	1.1708	0.78%
2010-03-22	0	2.570	2.570	2.600	2.510	2.610	754,000	1,928,360	2.5575	1.164	1.164	1.177	1.136	1.182	1,665,288	1.1580	-0.39%
2010-03-19	0	2.580	2.530	2.580	2.540	2.580	682,000	1,740,940	2.5527	1.168	1.146	1.168	1.150	1.168	1,506,268	1.1558	1.18%
2010-03-18	0	2.550	2.510	2.550	2.500	2.550	552,000	1,393,480	2.5244	1.155	1.136	1.155	1.132	1.155	1,219,150	1.1430	0.79%
2010-03-17	0	2.530	2.530	2.540	2.500	2.550	110,000	279,060	2.5369	1.146	1.146	1.150	1.132	1.155	242,947	1.1486	0.80%
2010-03-16	0	2.510	2.510	2.530	2.480	2.510	190,000	472,900	2.4889	1.136	1.136	1.146	1.123	1.136	419,635	1.1269	1.21%
2010-03-15	0	2.480	2.450	2.500	2.450	2.480	618,000	1,535,640	2.4849	1.123	1.109	1.132	1.109	1.123	1,364,918	1.1251	0.00%
2010-03-12	0	2.480	2.480	2.490	2.470	2.510	344,000	857,360	2.4923	1.123	1.123	1.127	1.118	1.136	759,760	1.1285	-1.20%
2010-03-11	0	2.510	2.500	2.530	2.500	2.540	436,000	1,097,000	2.5161	1.136	1.132	1.146	1.132	1.150	962,952	1.1392	-1.18%
2010-03-10	0	2.540	2.530	2.550	2.530	2.550	590,000	1,498,560	2.5399	1.150	1.146	1.155	1.146	1.155	1,303,077	1.1500	-0.39%
2010-03-09	0	2.550	2.540	2.590	2.540	2.570	562,402	1,436,149	2.5536	1.155	1.150	1.173	1.150	1.164	1,242,124	1.1562	-1.54%
2010-03-08	0	2.590	2.590	2.620	2.590	2.650	312,000	816,680	2.6176	1.173	1.173	1.186	1.173	1.200	689,085	1.1852	-0.38%
2010-03-05	0	2.600	2.590	2.600	2.540	2.600	4,773,000	12,219,760	2.5602	1.177	1.173	1.177	1.150	1.177	10,541,671	1.1592	1.56%
2010-03-04	0	2.560	2.550	2.570	2.560	2.580	32,000	82,280	2.5713	1.159	1.155	1.164	1.159	1.168	70,675	1.1642	-0.78%
2010-03-03	0	2.580	2.560	2.580	2.570	2.600	160,000	412,960	2.5810	1.168	1.159	1.168	1.164	1.177	353,377	1.1686	-0.39%
2010-03-02	0	2.590	2.570	2.590	2.560	2.590	222,000	571,120	2.5726	1.173	1.164	1.173	1.159	1.173	490,310	1.1648	0.78%
2010-03-01	0	2.570	2.570	2.580	2.560	2.580	174,000	445,860	2.5624	1.164	1.164	1.168	1.159	1.168	384,297	1.1602	-0.77%
2010-02-26	0	2.590	2.560	2.590	2.520	2.600	279,000	716,770	2.5691	1.173	1.159	1.173	1.141	1.177	616,201	1.1632	2.37%
2010-02-25	0	2.530	2.530	2.540	2.510	2.540	122,000	308,580	2.5293	1.146	1.146	1.150	1.136	1.150	269,450	1.1452	0.00%
2010-02-24	0	2.530	2.520	2.530	2.500	2.540	526,000	1,325,580	2.5201	1.146	1.141	1.146	1.132	1.150	1,161,726	1.1410	-2.32%
2010-02-23	0	2.590	2.570	2.600	2.550	2.600	382,500	985,810	2.5773	1.173	1.164	1.177	1.155	1.177	844,791	1.1669	-0.77%
2010-02-22	0	2.610	2.590	2.610	2.550	2.630	368,000	958,420	2.6044	1.182	1.173	1.182	1.155	1.191	812,767	1.1792	2.35%
2010-02-19	0	2.550	2.530	2.570	2.500	2.570	190,000	479,280	2.5225	1.155	1.146	1.164	1.132	1.164	419,635	1.1421	-1.16%
2010-02-18	0	2.580	2.550	2.580	2.560	2.620	132,000	341,720	2.5888	1.168	1.155	1.168	1.159	1.186	291,536	1.1721	-1.53%
2010-02-17	0	2.620	2.580	2.640	2.500	2.650	424,000	1,083,060	2.5544	1.186	1.168	1.195	1.132	1.200	936,448	1.1566	5.65%
2010-02-12	0	2.480	2.440	2.510	2.430	2.510	318,285	789,338	2.4800	1.123	1.105	1.136	1.100	1.136	702,966	1.1229	0.81%
2010-02-11	0	2.460	2.420	2.480	2.330	2.480	488,000	1,191,240	2.4411	1.114	1.096	1.123	1.055	1.123	1,077,799	1.1053	2.50%
2010-02-10	0	2.400	2.350	2.410	2.350	2.410	36,000	85,240	2.3678	1.087	1.064	1.091	1.064	1.091	79,510	1.0721	2.13%
2010-02-09	0	2.350	2.350	2.380	2.350	2.380	170,000	400,460	2.3556	1.064	1.064	1.078	1.064	1.078	375,463	1.0666	0.00%
2010-02-08	0	2.350	2.350	2.390	2.300	2.420	298,500	707,445	2.3700	1.064	1.064	1.082	1.041	1.096	659,269	1.0731	0.86%
2010-02-05	0	2.330	2.320	2.350	2.280	2.350	260,000	600,400	2.3092	1.055	1.050	1.064	1.032	1.064	574,237	1.0456	-2.10%
2010-02-04	0	2.380	2.380	2.390	2.380	2.410	276,000	661,260	2.3959	1.078	1.078	1.082	1.078	1.091	609,575	1.0848	-2.46%
2010-02-03	0	2.440	2.410	2.440	2.420	2.440	154,000	373,840	2.4275	1.105	1.091	1.105	1.096	1.105	340,125	1.0991	0.83%
2010-02-02	0	2.420	2.420	2.450	2.400	2.450	18,000	43,540	2.4189	1.096	1.096	1.109	1.087	1.109	39,755	1.0952	0.00%
2010-02-01	0	2.420	2.420	2.440	2.390	2.440	324,000	780,140	2.4078	1.096	1.096	1.105	1.082	1.105	715,588	1.0902	0.00%
2010-01-29	0	2.420	2.370	2.420	2.300	2.420	334,000	800,840	2.3977	1.096	1.073	1.096	1.041	1.096	737,674	1.0856	0.83%
2010-01-28	0	2.400	2.380	2.400	2.370	2.410	590,000	1,414,100	2.3968	1.087	1.078	1.087	1.073	1.091	1,303,077	1.0852	0.00%
2010-01-27	0	2.400	2.400	2.410	2.400	2.420	610,000	1,464,780	2.4013	1.087	1.087	1.091	1.087	1.096	1,347,249	1.0872	-1.64%
2010-01-26	0	2.440	2.400	2.440	2.390	2.450	728,000	1,751,500	2.4059	1.105	1.087	1.105	1.082	1.109	1,607,864	1.0893	-2.01%
2010-01-25	0	2.490	2.410	2.490	2.330	2.490	344,000	833,040	2.4216	1.127	1.091	1.127	1.055	1.127	759,760	1.0965	1.63%
2010-01-22	0	2.450	2.430	2.450	2.330	2.450	1,428,000	3,388,340	2.3728	1.109	1.100	1.109	1.055	1.109	3,153,888	1.0743	-2.00%
2010-01-21	0	2.500	2.470	2.510	2.460	2.550	654,000	1,637,280	2.5035	1.132	1.118	1.136	1.114	1.155	1,444,428	1.1335	-1.19%
2010-01-20	0	2.530	2.520	2.530	2.480	2.550	826,000	2,069,860	2.5059	1.146	1.141	1.146	1.123	1.155	1,824,308	1.1346	-1.56%
2010-01-19	0	2.570	2.560	2.580	2.560	2.610	432,000	1,114,740	2.5804	1.164	1.159	1.168	1.159	1.182	954,117	1.1683	-2.65%
2010-01-18	0	2.640	2.630	2.640	2.640	2.690	270,000	719,760	2.6658	1.195	1.191	1.195	1.195	1.218	596,323	1.2070	-1.49%
2010-01-15	0	2.680	2.630	2.680	2.630	2.680	334,000	884,660	2.6487	1.213	1.191	1.213	1.191	1.213	737,674	1.1993	1.52%
2010-01-14	0	2.640	2.640	2.650	2.640	2.670	434,000	1,150,640	2.6512	1.195	1.195	1.200	1.195	1.209	958,534	1.2004	-1.49%
2010-01-13	0	2.680	2.670	2.680	2.660	2.720	828,000	2,217,940	2.6787	1.213	1.209	1.213	1.204	1.232	1,828,725	1.2128	-1.47%
2010-01-12	0	2.720	2.680	2.720	2.560	2.720	2,302,000	6,143,640	2.6688	1.232	1.213	1.232	1.159	1.232	5,084,208	1.2084	5.43%
2010-01-11	0	2.580	2.580	2.620	2.520	2.600	1,106,000	2,830,280	2.5590	1.168	1.168	1.186	1.141	1.177	2,442,717	1.1587	-0.77%
2010-01-08	0	2.600	2.590	2.620	2.580	2.720	2,182,000	5,775,200	2.6467	1.177	1.173	1.186	1.168	1.232	4,819,176	1.1984	1.17%
2010-01-07	0	2.570	2.570	2.580	2.500	2.610	2,136,000	5,482,860	2.5669	1.164	1.164	1.168	1.132	1.182	4,717,580	1.1622	1.58%
2010-01-06	0	2.530	2.510	2.520	2.400	2.530	3,731,000	9,336,510	2.5024	1.146	1.136	1.141	1.087	1.146	8,240,304	1.1330	4.98%
2010-01-05	0	2.410	2.400	2.420	2.280	2.430	5,394,000	12,513,560	2.3199	1.091	1.087	1.096	1.032	1.100	11,913,214	1.0504	7.11%
2010-01-04	0	2.250	2.230	2.250	2.180	2.250	1,626,000	3,603,060	2.2159	1.019	1.010	1.019	0.987	1.019	3,591,191	1.0033	2.27%
2009-12-31	0	2.200	2.200	2.220	2.190	2.230	1,020,000	2,250,100	2.2060	0.996	0.996	1.005	0.992	1.010	2,252,777	0.9988	0.46%
2009-12-30	0	2.190	2.190	2.210	2.170	2.210	330,000	725,640	2.1989	0.992	0.992	1.001	0.983	1.001	728,840	0.9956	-0.45%
2009-12-29	0	2.200	2.190	2.210	2.160	2.210	2,598,000	5,713,220	2.1991	0.996	0.992	1.001	0.978	1.001	5,737,955	0.9957	0.92%
2009-12-28	0	2.180	2.170	2.180	2.080	2.210	1,022,000	2,230,140	2.1821	0.987	0.983	0.987	0.942	1.001	2,257,194	0.9880	4.81%
2009-12-24	0	2.100	2.100	2.110	2.080	2.080	2,000	4,160	2.0800	0.942	0.942	0.946	0.933	0.933	4,460	0.9328	-0.47%
2009-12-23	0	2.110	2.100	2.110	2.050	2.110	394,000	824,640	2.0930	0.946	0.942	0.946	0.919	0.946	878,557	0.9386	0.00%
2009-12-22	0	2.110	2.080	2.110	2.090	2.110	296,000	621,100	2.0983	0.946	0.933	0.946	0.937	0.946	660,033	0.9410	-0.47%
2009-12-21	0	2.120	2.080	2.120	2.050	2.130	496,000	1,034,980	2.0867	0.951	0.933	0.951	0.919	0.955	1,106,001	0.9358	2.91%
2009-12-18	0	2.060	2.050	2.080	2.040	2.080	1,419,000	2,913,850	2.0535	0.924	0.919	0.933	0.915	0.933	3,164,145	0.9209	-1.44%
2009-12-17	0	2.090	2.080	2.100	2.070	2.150	1,872,000	3,937,160	2.1032	0.937	0.933	0.942	0.928	0.964	4,174,263	0.9432	-1.42%
2009-12-16	0	2.120	2.110	2.130	2.120	2.170	1,236,000	2,644,080	2.1392	0.951	0.946	0.955	0.951	0.973	2,756,084	0.9594	-2.30%
2009-12-15	0	2.170	2.140	2.170	2.140	2.180	1,018,000	2,204,480	2.1655	0.973	0.960	0.973	0.960	0.978	2,269,979	0.9711	0.00%
2009-12-14	0	2.170	2.160	2.170	2.140	2.180	2,476,000	5,359,040	2.1644	0.973	0.969	0.973	0.960	0.978	5,521,087	0.9706	0.00%
2009-12-11	0	2.170	2.140	2.170	2.120	2.230	1,668,000	3,596,760	2.1563	0.973	0.960	0.973	0.951	1.000	3,719,375	0.9670	3.33%
2009-12-10	0	2.100	2.090	2.100	2.090	2.160	1,444,000	3,061,000	2.1198	0.942	0.937	0.942	0.937	0.969	3,219,891	0.9507	-2.33%
2009-12-09	0	2.150	2.140	2.160	2.130	2.190	1,088,000	2,353,360	2.1630	0.964	0.960	0.969	0.955	0.982	2,426,067	0.9700	-0.92%
2009-12-08	0	2.170	2.170	2.190	2.170	2.240	1,996,000	4,402,260	2.2055	0.973	0.973	0.982	0.973	1.005	4,450,763	0.9891	-1.36%
2009-12-07	0	2.200	2.190	2.220	2.160	2.210	2,078,000	4,554,920	2.1920	0.987	0.982	0.996	0.969	0.991	4,633,610	0.9830	0.00%
2009-12-04	0	2.200	2.200	2.210	2.180	2.250	1,831,000	4,053,650	2.2139	0.987	0.987	0.991	0.978	1.009	4,082,840	0.9929	-1.79%
2009-12-03	0	2.240	2.230	2.240	2.220	2.280	1,690,288	3,801,582	2.2491	1.005	1.000	1.005	0.996	1.022	3,769,074	1.0086	0.00%
2009-12-02	0	2.240	2.230	2.240	2.200	2.280	2,660,000	5,995,820	2.2541	1.005	1.000	1.005	0.987	1.022	5,931,378	1.0109	2.28%
2009-12-01	0	2.190	2.180	2.190	2.140	2.200	1,016,000	2,211,440	2.1766	0.982	0.978	0.982	0.960	0.987	2,265,519	0.9761	2.82%
2009-11-30	0	2.130	2.130	2.150	2.080	2.160	1,706,000	3,622,140	2.1232	0.955	0.955	0.964	0.933	0.969	3,804,109	0.9522	3.90%
2009-11-27	0	2.050	2.020	2.050	2.020	2.140	1,946,000	4,065,040	2.0889	0.919	0.906	0.919	0.906	0.960	4,339,271	0.9368	-3.76%
2009-11-26	0	2.130	2.130	2.140	2.070	2.170	2,866,937	6,046,755	2.1091	0.955	0.955	0.960	0.928	0.973	6,392,815	0.9459	0.00%
2009-11-25	0	2.130	2.130	2.140	2.130	2.190	1,296,000	2,778,980	2.1443	0.955	0.955	0.960	0.955	0.982	2,889,874	0.9616	-0.93%
2009-11-24	0	2.150	2.140	2.150	2.140	2.200	3,000,000	6,454,840	2.1516	0.964	0.960	0.964	0.960	0.987	6,689,524	0.9649	-0.46%
2009-11-23	0	2.160	2.160	2.180	2.140	2.180	1,758,000	3,795,120	2.1588	0.969	0.969	0.978	0.960	0.978	3,920,061	0.9681	0.47%
2009-11-20	0	2.150	2.140	2.150	2.100	2.150	392,000	834,060	2.1277	0.964	0.960	0.964	0.942	0.964	874,098	0.9542	0.00%
2009-11-19	0	2.150	2.130	2.150	2.120	2.180	638,775	1,370,335	2.1453	0.964	0.955	0.964	0.951	0.978	1,424,367	0.9621	-0.92%
2009-11-18	0	2.170	2.130	2.170	2.120	2.200	2,074,000	4,456,980	2.1490	0.973	0.955	0.973	0.951	0.987	4,624,691	0.9637	-0.91%
2009-11-17	0	2.190	2.180	2.190	2.100	2.200	1,420,000	3,071,000	2.1627	0.982	0.978	0.982	0.942	0.987	3,166,375	0.9699	-0.45%
2009-11-16	0	2.200	2.190	2.200	2.190	2.220	2,748,000	6,044,700	2.1997	0.987	0.982	0.987	0.982	0.996	6,127,604	0.9865	0.00%
2009-11-13	0	2.200	2.190	2.270	2.190	2.200	2,680,000	5,893,060	2.1989	0.987	0.982	1.018	0.982	0.987	5,975,975	0.9861	0.00%
2009-11-12	0	2.200	2.190	2.250	2.190	2.220	5,854,000	12,871,740	2.1988	0.987	0.982	1.009	0.982	0.996	13,053,491	0.9861	0.00%
2009-11-11	0	2.200	2.190	2.200	2.180	2.280	3,239,000	7,125,200	2.1998	0.987	0.982	0.987	0.978	1.022	7,222,456	0.9865	0.46%
2009-11-10	0	2.190	2.190	2.240	2.180	2.200	2,148,000	4,722,140	2.1984	0.982	0.982	1.005	0.978	0.987	4,789,699	0.9859	0.46%
2009-11-09	0	2.180	2.180	2.200	2.180	2.200	430,000	944,180	2.1958	0.978	0.978	0.987	0.978	0.987	958,832	0.9847	-0.91%
2009-11-06	0	2.200	2.190	2.200	2.190	2.200	2,106,000	4,633,120	2.2000	0.987	0.982	0.987	0.982	0.987	4,696,046	0.9866	0.00%
2009-11-05	0	2.200	2.170	2.190	2.120	2.200	426,000	933,460	2.1912	0.987	0.973	0.982	0.951	0.987	949,912	0.9827	0.92%
2009-11-04	0	2.180	2.180	2.200	2.170	2.200	1,060,000	2,325,880	2.1942	0.978	0.978	0.987	0.973	0.987	2,363,632	0.9840	-0.91%
2009-11-03	0	2.200	2.190	2.200	2.160	2.230	1,400,000	3,075,920	2.1971	0.987	0.982	0.987	0.969	1.000	3,121,778	0.9853	-1.79%
2009-11-02	0	2.240	2.220	2.240	2.240	2.260	394,000	884,280	2.2444	1.005	0.996	1.005	1.005	1.014	878,557	1.0065	-0.88%
2009-10-30	0	2.260	2.260	2.300	2.260	2.360	870,108	1,997,855	2.2961	1.014	1.014	1.031	1.014	1.058	1,940,203	1.0297	0.00%
2009-10-29	0	2.260	2.260	2.300	2.260	2.360	223,138	516,540	2.3149	1.014	1.014	1.031	1.014	1.058	497,562	1.0381	-2.59%
2009-10-28	0	2.320	2.290	2.360	2.290	2.360	396,000	929,580	2.3474	1.040	1.027	1.058	1.027	1.058	883,017	1.0527	0.43%
2009-10-27	0	2.310	2.310	2.330	2.310	2.330	194,000	449,380	2.3164	1.036	1.036	1.045	1.036	1.045	432,589	1.0388	-0.86%
2009-10-23	0	2.330	2.330	2.400	2.320	2.350	482,000	1,125,000	2.3340	1.045	1.045	1.076	1.040	1.054	1,074,784	1.0467	0.00%
2009-10-22	0	2.330	2.320	2.330	2.300	2.390	646,000	1,504,960	2.3297	1.045	1.040	1.045	1.031	1.072	1,440,478	1.0448	-1.69%
2009-10-21	0	2.370	2.360	2.390	2.350	2.400	536,000	1,281,520	2.3909	1.063	1.058	1.072	1.054	1.076	1,195,195	1.0722	0.00%
2009-10-20	0	2.370	2.360	2.370	2.360	2.400	606,000	1,440,840	2.3776	1.063	1.058	1.063	1.058	1.076	1,351,284	1.0663	0.42%
2009-10-19	0	2.360	2.360	2.380	2.360	2.400	436,000	1,042,760	2.3917	1.058	1.058	1.067	1.058	1.076	972,211	1.0726	-1.67%
2009-10-16	0	2.400	2.380	2.400	2.390	2.400	293,128	703,547	2.4001	1.076	1.067	1.076	1.072	1.076	653,629	1.0764	0.42%
2009-10-15	0	2.390	2.380	2.400	2.380	2.440	756,000	1,813,260	2.3985	1.072	1.067	1.076	1.067	1.094	1,685,760	1.0756	-0.83%
2009-10-14	0	2.410	2.410	2.440	2.380	2.440	1,878,000	4,575,853	2.4366	1.081	1.081	1.094	1.067	1.094	4,187,642	1.0927	-1.23%
2009-10-13	0	2.440	2.410	2.440	2.380	2.500	1,124,000	2,742,520	2.4400	1.094	1.081	1.094	1.067	1.121	2,506,342	1.0942	2.52%
2009-10-12	0	2.380	2.350	2.380	2.350	2.380	254,000	601,340	2.3675	1.067	1.054	1.067	1.054	1.067	566,380	1.0617	-0.42%
2009-10-09	0	2.390	2.360	2.390	2.380	2.400	278,500	666,240	2.3922	1.072	1.058	1.072	1.067	1.076	621,011	1.0728	0.00%
2009-10-08	0	2.390	2.360	2.390	2.380	2.430	268,000	643,040	2.3994	1.072	1.058	1.072	1.067	1.090	597,597	1.0760	0.42%
2009-10-07	0	2.380	2.380	2.430	2.330	2.400	144,000	341,140	2.3690	1.067	1.067	1.090	1.045	1.076	321,097	1.0624	2.15%
2009-10-06	0	2.330	2.320	2.360	2.320	2.400	118,000	274,680	2.3278	1.045	1.040	1.058	1.040	1.076	263,121	1.0439	-2.10%
2009-10-05	0	2.380	2.310	2.380	2.300	2.400	12,000	27,860	2.3217	1.067	1.036	1.067	1.031	1.076	26,758	1.0412	2.59%
2009-10-02	0	2.320	2.320	2.380	2.320	2.400	112,000	261,620	2.3359	1.040	1.040	1.067	1.040	1.076	249,742	1.0476	-3.33%
2009-09-30	0	2.400	2.380	2.400	2.400	2.460	34,000	82,840	2.4365	1.076	1.067	1.076	1.076	1.103	75,815	1.0927	-2.04%
2009-09-29	0	2.450	2.400	2.450	2.400	2.450	96,000	233,700	2.4344	1.099	1.076	1.099	1.076	1.099	214,065	1.0917	2.08%
2009-09-28	0	2.400	2.360	2.400	2.350	2.400	118,000	278,600	2.3610	1.076	1.058	1.076	1.054	1.076	263,121	1.0588	-0.83%
2009-09-25	0	2.420	2.420	2.430	2.420	2.450	150,000	364,960	2.4331	1.085	1.085	1.090	1.085	1.099	334,476	1.0911	-1.22%
2009-09-24	0	2.450	2.440	2.450	2.400	2.450	160,000	389,540	2.4346	1.099	1.094	1.099	1.076	1.099	356,775	1.0918	0.00%
2009-09-23	0	2.450	2.440	2.460	2.440	2.460	602,000	1,476,120	2.4520	1.099	1.094	1.103	1.094	1.103	1,342,364	1.0996	0.00%
2009-09-22	0	2.450	2.430	2.450	2.430	2.460	90,000	220,460	2.4496	1.099	1.090	1.099	1.090	1.103	200,686	1.0985	-1.21%
2009-09-21	0	2.480	2.470	2.480	2.480	2.520	198,000	494,000	2.4949	1.112	1.108	1.112	1.112	1.130	441,509	1.1189	-0.40%
2009-09-18	0	2.490	2.490	2.500	2.480	2.550	448,000	1,123,300	2.5074	1.117	1.117	1.121	1.112	1.144	998,969	1.1245	-2.73%
2009-09-17	0	2.560	2.580	2.600	2.560	2.600	666,000	1,721,580	2.5850	1.148	1.157	1.166	1.148	1.166	1,485,074	1.1593	-0.78%
2009-09-16	0	2.580	2.580	2.590	2.580	2.620	114,000	294,860	2.5865	1.157	1.157	1.162	1.157	1.175	254,202	1.1599	-1.15%
2009-09-15	0	2.610	2.590	2.600	2.570	2.690	1,102,000	2,857,980	2.5934	1.170	1.162	1.166	1.153	1.206	2,457,285	1.1631	-0.38%
2009-09-14	0	2.620	2.600	2.620	2.600	2.650	1,776,000	4,704,320	2.6488	1.175	1.166	1.175	1.166	1.188	3,960,198	1.1879	-0.38%
2009-09-11	0	2.630	2.620	2.700	2.620	2.700	220,000	583,920	2.6542	1.179	1.175	1.211	1.175	1.211	490,565	1.1903	-1.13%
2009-09-10	0	2.660	2.660	2.680	2.660	2.700	150,000	402,640	2.6843	1.193	1.193	1.202	1.193	1.211	334,476	1.2038	-1.48%
2009-09-09	0	2.700	2.660	2.700	2.680	2.700	232,000	624,180	2.6904	1.211	1.193	1.211	1.202	1.211	517,323	1.2066	-1.46%
2009-09-08	0	2.740	2.710	2.740	2.640	2.800	342,000	921,380	2.6941	1.229	1.215	1.229	1.184	1.256	762,606	1.2082	5.38%
2009-09-07	0	2.600	2.590	2.620	2.550	2.650	256,000	665,680	2.6003	1.166	1.162	1.175	1.144	1.188	570,839	1.1661	-1.14%
2009-09-04	0	2.630	2.620	2.650	2.550	2.680	702,000	1,846,640	2.6305	1.179	1.175	1.188	1.144	1.202	1,565,349	1.1797	6.05%
2009-09-03	0	2.480	2.480	2.530	2.450	2.550	368,000	923,860	2.5105	1.112	1.112	1.135	1.099	1.144	820,582	1.1259	1.64%
2009-09-02	0	2.440	2.440	2.470	2.420	2.480	560,000	1,376,140	2.4574	1.094	1.094	1.108	1.085	1.112	1,248,711	1.1020	1.24%
2009-09-01	0	2.410	2.410	2.450	2.410	2.460	178,000	432,880	2.4319	1.081	1.081	1.099	1.081	1.103	396,912	1.0906	-1.63%
2009-08-31	0	2.450	2.430	2.470	2.420	2.450	122,000	298,560	2.4472	1.099	1.090	1.108	1.085	1.099	272,041	1.0975	-1.61%
2009-08-28	0	2.490	2.480	2.500	2.480	2.600	324,000	817,680	2.5237	1.117	1.112	1.121	1.112	1.166	722,469	1.1318	-1.58%
2009-08-27	0	2.530	2.530	2.550	2.510	2.600	652,000	1,667,540	2.5576	1.135	1.135	1.144	1.126	1.166	1,453,857	1.1470	-1.94%
2009-08-26	0	2.580	2.590	2.600	2.300	2.800	2,088,000	5,405,920	2.5890	1.157	1.162	1.166	1.031	1.256	4,655,909	1.1611	13.16%
2009-08-25	0	2.280	2.280	2.320	2.280	2.280	38,000	86,640	2.2800	1.022	1.022	1.040	1.022	1.022	84,734	1.0225	0.44%
2009-08-24	0	2.270	2.270	2.370	2.220	2.300	94,000	213,420	2.2704	1.018	1.018	1.063	0.996	1.031	209,605	1.0182	2.25%
2009-08-21	0	2.220	2.220	2.290	2.220	2.310	104,000	231,500	2.2260	0.996	0.996	1.027	0.996	1.036	231,904	0.9983	-3.06%
2009-08-20	0	2.340	2.300	2.340	2.240	2.350	108,000	249,300	2.3083	1.027	1.009	1.027	0.983	1.031	246,081	1.0131	4.46%
2009-08-19	0	2.240	2.240	2.280	2.200	2.250	174,000	388,280	2.2315	0.983	0.983	1.001	0.966	0.987	396,464	0.9794	0.00%
2009-08-18	0	2.240	2.220	2.240	2.170	2.240	202,000	447,780	2.2167	0.983	0.974	0.983	0.952	0.983	460,263	0.9729	-2.61%
2009-08-17	0	2.300	2.270	2.350	2.300	2.380	72,000	167,980	2.3331	1.009	0.996	1.031	1.009	1.045	164,054	1.0239	-1.29%
2009-08-14	0	2.330	2.280	2.330	2.330	2.380	54,000	128,320	2.3763	1.023	1.001	1.023	1.023	1.045	123,041	1.0429	-2.92%
2009-08-13	0	2.400	2.400	2.420	2.360	2.420	10,000	23,960	2.3960	1.053	1.053	1.062	1.036	1.062	22,785	1.0516	1.27%
2009-08-12	0	2.370	2.370	2.420	2.370	2.440	110,000	265,100	2.4100	1.040	1.040	1.062	1.040	1.071	250,638	1.0577	-2.47%
2009-08-11	0	2.430	2.400	2.450	2.410	2.430	120,000	290,240	2.4187	1.066	1.053	1.075	1.058	1.066	273,423	1.0615	-1.22%
2009-08-10	0	2.460	2.450	2.460	2.400	2.460	364,000	893,260	2.4540	1.080	1.075	1.080	1.053	1.080	829,384	1.0770	1.23%
2009-08-07	0	2.430	2.400	2.470	2.400	2.440	297,000	720,120	2.4246	1.066	1.053	1.084	1.053	1.071	676,723	1.0641	-0.41%
2009-08-06	0	2.440	2.440	2.490	2.430	2.510	477,000	1,177,490	2.4685	1.071	1.071	1.093	1.066	1.102	1,086,858	1.0834	-1.61%
2009-08-05	0	2.480	2.480	2.500	2.390	2.500	546,400	1,345,540	2.4626	1.088	1.088	1.097	1.049	1.097	1,244,988	1.0808	-1.20%
2009-08-04	0	2.510	2.490	2.510	2.410	2.530	1,234,500	3,051,325	2.4717	1.102	1.093	1.102	1.058	1.110	2,812,843	1.0848	6.81%
2009-08-03	0	2.350	2.350	2.400	2.350	2.400	986,000	2,342,080	2.3753	1.031	1.031	1.053	1.031	1.053	2,246,628	1.0425	0.86%
2009-07-31	0	2.330	2.330	2.370	2.330	2.400	58,000	137,080	2.3634	1.023	1.023	1.040	1.023	1.053	132,155	1.0373	1.30%
2009-07-30	0	2.300	2.300	2.350	2.300	2.310	1,124,000	2,585,480	2.3002	1.009	1.009	1.031	1.009	1.014	2,561,065	1.0095	0.00%
2009-07-29	0	2.300	2.280	2.330	2.300	2.330	1,132,000	2,624,340	2.3183	1.009	1.001	1.023	1.009	1.023	2,579,294	1.0175	-0.86%
2009-07-28	0	2.320	2.320	2.340	2.300	2.330	450,000	1,043,620	2.3192	1.018	1.018	1.027	1.009	1.023	1,025,338	1.0178	0.87%
2009-07-27	0	2.300	2.300	2.320	2.290	2.350	600,000	1,391,860	2.3198	1.009	1.009	1.018	1.005	1.031	1,367,117	1.0181	1.32%
2009-07-24	0	2.270	2.270	2.300	2.220	2.300	3,272,000	7,482,220	2.2867	0.996	0.996	1.009	0.974	1.009	7,455,343	1.0036	-0.87%
2009-07-23	0	2.290	2.280	2.320	2.270	2.320	7,871,000	18,062,504	2.2948	1.005	1.001	1.018	0.996	1.018	17,934,293	1.0071	0.00%
2009-07-22	0	2.290	2.290	2.300	2.270	2.310	418,000	959,220	2.2948	1.005	1.005	1.009	0.996	1.014	952,425	1.0071	0.44%
2009-07-21	0	2.280	2.280	2.300	2.280	2.320	444,000	1,019,800	2.2968	1.001	1.001	1.009	1.001	1.018	1,011,666	1.0080	0.00%
2009-07-20	0	2.280	2.280	2.320	2.280	2.330	452,000	1,043,520	2.3087	1.001	1.001	1.018	1.001	1.023	1,029,895	1.0132	0.00%
2009-07-17	0	2.280	2.270	2.300	2.250	2.320	227,000	515,260	2.2699	1.001	0.996	1.009	0.987	1.018	517,226	0.9962	1.79%
2009-07-16	0	2.240	2.250	2.260	2.240	2.280	394,000	887,940	2.2537	0.983	0.987	0.992	0.983	1.001	897,740	0.9891	-0.44%
2009-07-15	0	2.250	2.240	2.250	2.210	2.400	1,619,000	3,641,730	2.2494	0.987	0.983	0.987	0.970	1.053	3,688,937	0.9872	-7.79%
2009-07-14	0	2.440	2.420	2.440	2.280	2.470	806,000	1,921,860	2.3844	1.071	1.062	1.071	1.001	1.084	1,836,493	1.0465	7.49%
2009-07-13	0	2.270	2.270	2.300	2.250	2.320	256,000	580,340	2.2670	0.996	0.996	1.009	0.987	1.018	583,303	0.9949	-0.44%
2009-07-10	0	2.280	2.260	2.290	2.250	2.340	497,000	1,135,240	2.2842	1.001	0.992	1.005	0.987	1.027	1,132,428	1.0025	-2.15%
2009-07-09	0	2.330	2.330	2.340	2.280	2.350	378,000	878,600	2.3243	1.023	1.023	1.027	1.001	1.031	861,284	1.0201	-0.85%
2009-07-08	0	2.350	2.300	2.350	2.200	2.360	910,000	2,048,260	2.2508	1.031	1.009	1.031	0.966	1.036	2,073,460	0.9878	0.43%
2009-07-07	0	2.340	2.260	2.340	2.080	2.340	708,000	1,558,620	2.2014	1.027	0.992	1.027	0.913	1.027	1,613,198	0.9662	13.04%
2009-07-06	0	2.070	2.070	2.100	2.040	2.100	672,500	1,389,770	2.0666	0.908	0.908	0.922	0.895	0.922	1,532,310	0.9070	1.97%
2009-07-03	0	2.030	2.000	2.030	1.900	2.040	382,000	756,720	1.9809	0.891	0.878	0.891	0.834	0.895	870,398	0.8694	6.84%
2009-07-02	0	1.900	1.900	1.930	1.900	1.990	256,000	499,740	1.9521	0.834	0.834	0.847	0.834	0.873	583,303	0.8567	-2.06%
2009-06-30	0	1.940	1.940	1.970	1.900	1.980	206,000	400,300	1.9432	0.851	0.851	0.865	0.834	0.869	469,377	0.8528	-0.51%
2009-06-29	0	1.950	1.950	1.990	1.950	1.960	604,000	1,178,140	1.9506	0.856	0.856	0.873	0.856	0.860	1,376,231	0.8561	0.00%
2009-06-26	0	1.950	1.950	1.990	1.950	1.960	398,000	780,020	1.9598	0.856	0.856	0.873	0.856	0.860	906,854	0.8601	0.00%
2009-06-25	0	1.950	1.950	1.980	1.950	2.090	390,544	767,173	1.9644	0.856	0.856	0.869	0.856	0.917	889,865	0.8621	0.00%
2009-06-24	0	1.950	1.940	1.990	1.930	1.990	950,000	1,859,400	1.9573	0.856	0.851	0.873	0.847	0.873	2,164,601	0.8590	-0.51%
2009-06-23	0	1.960	1.950	1.990	1.940	1.970	604,000	1,186,160	1.9638	0.860	0.856	0.873	0.851	0.865	1,376,231	0.8619	-2.97%
2009-06-22	0	2.020	2.020	2.080	2.000	2.020	182,000	362,160	1.9899	0.887	0.887	0.913	0.878	0.887	414,692	0.8733	1.00%
2009-06-19	0	2.000	1.990	2.020	1.970	2.000	216,000	427,840	1.9807	0.878	0.873	0.887	0.865	0.878	492,162	0.8693	1.52%
2009-06-18	0	1.970	1.970	2.000	1.970	1.990	474,000	933,740	1.9699	0.865	0.865	0.878	0.865	0.873	1,080,022	0.8646	-1.50%
2009-06-17	0	2.000	1.970	2.000	1.930	2.000	1,724,000	3,410,668	1.9783	0.878	0.865	0.878	0.847	0.878	3,928,182	0.8683	1.52%
2009-06-16	0	1.970	1.970	2.000	1.950	2.040	276,000	547,100	1.9822	0.865	0.865	0.878	0.856	0.895	628,874	0.8700	-1.99%
2009-06-15	0	2.010	2.010	2.070	2.010	2.100	70,000	143,660	2.0523	0.882	0.882	0.908	0.882	0.922	159,497	0.9007	-3.37%
2009-06-12	0	2.080	2.010	2.080	2.000	2.120	350,000	728,520	2.0815	0.913	0.882	0.913	0.878	0.930	797,485	0.9135	-1.42%
2009-06-11	0	2.110	2.090	2.150	2.080	2.120	232,000	486,300	2.0961	0.926	0.917	0.944	0.913	0.930	528,618	0.9199	0.48%
2009-06-10	0	2.100	2.050	2.110	2.060	2.110	454,000	946,200	2.0841	0.922	0.900	0.926	0.904	0.926	1,034,452	0.9147	0.48%
2009-06-09	0	2.090	2.060	2.090	2.000	2.140	220,000	459,360	2.0880	0.917	0.904	0.917	0.878	0.939	501,276	0.9164	-3.24%
2009-06-08	0	2.160	2.160	2.200	2.040	2.250	632,600	1,380,228	2.1818	0.948	0.948	0.966	0.895	0.987	1,441,397	0.9576	-3.14%
2009-06-05	0	2.230	2.220	2.230	2.160	2.250	818,000	1,813,760	2.2173	0.979	0.974	0.979	0.948	0.987	1,863,836	0.9731	-0.89%
2009-06-04	0	2.250	2.220	2.250	2.200	2.290	824,000	1,861,820	2.2595	0.987	0.974	0.987	0.966	1.005	1,877,507	0.9916	1.35%
2009-06-03	0	2.220	2.190	2.220	2.160	2.240	670,000	1,477,160	2.2047	0.974	0.961	0.974	0.948	0.983	1,526,614	0.9676	1.83%
2009-06-02	0	2.180	2.180	2.190	2.100	2.490	962,000	2,127,260	2.2113	0.957	0.957	0.961	0.922	1.093	2,191,944	0.9705	3.81%
2009-06-01	0	2.100	2.100	2.160	2.020	2.100	710,000	1,456,220	2.0510	0.922	0.922	0.948	0.887	0.922	1,617,755	0.9001	2.94%
2009-05-29	0	2.040	2.010	2.050	1.990	2.080	708,000	1,430,620	2.0206	0.895	0.882	0.900	0.873	0.913	1,613,198	0.8868	2.00%
2009-05-27	0	2.000	2.000	2.030	2.000	2.040	842,000	1,695,960	2.0142	0.878	0.878	0.891	0.878	0.895	1,918,520	0.8840	-2.44%
2009-05-26	0	2.050	2.040	2.060	1.900	2.050	344,000	691,580	2.0104	0.900	0.895	0.904	0.834	0.900	783,814	0.8823	1.99%
2009-05-25	0	2.010	2.010	2.050	1.980	2.050	338,000	682,880	2.0204	0.882	0.882	0.900	0.869	0.900	770,142	0.8867	-2.90%
2009-05-22	0	2.070	2.010	2.070	1.980	2.090	372,000	753,140	2.0246	0.908	0.882	0.908	0.869	0.917	847,612	0.8885	-0.96%
2009-05-21	0	2.090	2.070	2.110	2.060	2.150	604,000	1,271,620	2.1053	0.917	0.908	0.926	0.904	0.944	1,376,231	0.9240	-0.95%
2009-05-20	0	2.110	2.100	2.120	2.050	2.170	462,000	973,180	2.1065	0.926	0.922	0.930	0.900	0.952	1,052,680	0.9245	-2.76%
2009-05-19	0	2.170	2.130	2.170	2.060	2.200	1,216,000	2,594,800	2.1339	0.952	0.935	0.952	0.904	0.966	2,770,690	0.9365	6.37%
2009-05-18	0	2.040	2.020	2.080	2.010	2.070	636,000	1,293,840	2.0343	0.895	0.887	0.913	0.882	0.908	1,449,144	0.8928	-3.32%
2009-05-15	0	2.110	2.140	2.160	1.940	2.140	1,556,000	3,147,760	2.0230	0.926	0.939	0.948	0.851	0.939	3,545,389	0.8878	11.05%
2009-05-14	0	1.900	1.880	1.910	1.830	1.940	420,000	791,800	1.8852	0.834	0.825	0.838	0.803	0.851	956,982	0.8274	-2.56%
2009-05-13	0	1.950	1.920	1.950	1.830	1.950	946,000	1,795,540	1.8980	0.856	0.843	0.856	0.803	0.856	2,155,487	0.8330	4.84%
2009-05-12	0	1.860	1.850	1.860	1.800	1.890	1,208,000	2,238,560	1.8531	0.816	0.812	0.816	0.790	0.829	2,752,462	0.8133	2.76%
2009-05-11	0	1.810	1.790	1.820	1.700	1.870	3,846,000	6,829,480	1.7757	0.794	0.786	0.799	0.746	0.821	8,763,218	0.7793	5.23%
2009-05-08	0	1.720	1.710	1.720	1.690	1.740	2,584,000	4,425,960	1.7128	0.755	0.750	0.755	0.742	0.764	5,887,716	0.7517	1.78%
2009-05-07	0	1.690	1.690	1.700	1.670	1.710	2,454,000	4,169,960	1.6993	0.742	0.742	0.746	0.733	0.750	5,591,507	0.7458	2.42%
2009-05-06	0	1.650	1.650	1.660	1.580	1.690	1,784,000	2,962,840	1.6608	0.724	0.724	0.729	0.693	0.742	4,064,894	0.7289	1.85%
2009-05-05	0	1.620	1.590	1.620	1.600	1.650	326,000	527,180	1.6171	0.711	0.698	0.711	0.702	0.724	742,800	0.7097	1.89%
2009-05-04	0	1.590	1.570	1.590	1.560	1.620	1,102,000	1,743,600	1.5822	0.698	0.689	0.698	0.685	0.711	2,510,938	0.6944	0.63%
2009-04-30	0	1.580	1.580	1.600	1.550	1.580	32,000	50,260	1.5706	0.693	0.693	0.702	0.680	0.693	72,913	0.6893	3.27%
2009-04-29	0	1.530	1.530	1.570	1.500	1.530	42,000	63,860	1.5205	0.671	0.671	0.689	0.658	0.671	95,698	0.6673	2.00%
2009-04-28	0	1.500	1.500	1.620	1.490	1.510	60,000	90,440	1.5073	0.658	0.658	0.711	0.654	0.663	136,712	0.6615	-0.66%
2009-04-27	0	1.510	1.510	1.640	1.510	1.590	14,000	22,100	1.5786	0.663	0.663	0.720	0.663	0.698	31,899	0.6928	-10.12%
2009-04-24	0	1.680	1.620	1.680	1.600	1.700	342,000	571,160	1.6701	0.737	0.711	0.737	0.702	0.746	779,257	0.7330	-0.59%
2009-04-23	0	1.690	1.570	1.690	1.500	1.700	364,000	560,720	1.5404	0.742	0.689	0.742	0.658	0.746	829,384	0.6761	12.67%
2009-04-22	0	1.500	1.500	1.550	1.500	1.560	158,000	238,740	1.5110	0.658	0.658	0.680	0.658	0.685	360,007	0.6632	-1.32%
2009-04-21	0	1.520	1.520	1.550	1.510	1.510	98,000	147,980	1.5100	0.667	0.667	0.680	0.663	0.663	223,296	0.6627	-3.18%
2009-04-20	0	1.570	1.540	1.600	1.510	1.570	104,000	161,600	1.5538	0.689	0.676	0.702	0.663	0.689	236,967	0.6820	1.29%
2009-04-17	0	1.550	1.550	1.560	1.530	1.570	368,000	570,780	1.5510	0.680	0.680	0.685	0.671	0.689	838,498	0.6807	2.65%
2009-04-16	0	1.510	1.510	1.530	1.480	1.530	222,000	336,840	1.5173	0.663	0.663	0.671	0.650	0.671	505,833	0.6659	0.67%
2009-04-15	0	1.500	1.450	1.500	1.420	1.500	416,000	608,420	1.4625	0.658	0.636	0.658	0.623	0.658	947,868	0.6419	3.45%
2009-04-14	0	1.450	1.450	1.500	1.410	1.460	500,000	717,620	1.4352	0.636	0.636	0.658	0.619	0.641	1,139,264	0.6299	5.07%
2009-04-09	0	1.380	1.380	1.400	1.380	1.420	1,522,000	2,113,740	1.3888	0.606	0.606	0.614	0.606	0.623	3,467,919	0.6095	-1.43%
2009-04-08	0	1.400	1.400	1.430	1.400	1.400	16,000	22,400	1.4000	0.614	0.614	0.628	0.614	0.614	36,456	0.6144	-1.41%
2009-04-07	0	1.420	1.420	1.460	1.400	1.420	14,000	19,640	1.4029	0.623	0.623	0.641	0.614	0.623	31,899	0.6157	-2.74%
2009-04-06	0	1.460	1.460	1.480	1.430	1.480	46,000	66,820	1.4526	0.641	0.641	0.650	0.628	0.650	104,812	0.6375	2.82%
2009-04-03	0	1.420	1.400	1.430	1.400	1.420	73,712	104,026	1.4112	0.623	0.614	0.628	0.614	0.623	167,955	0.6194	1.43%
2009-04-02	0	1.400	1.400	1.430	1.380	1.420	404,000	568,660	1.4076	0.614	0.614	0.628	0.606	0.623	920,525	0.6178	2.19%
2009-04-01	0	1.370	1.350	1.400	1.320	1.370	54,000	72,080	1.3348	0.601	0.592	0.614	0.579	0.601	123,041	0.5858	3.79%
2009-03-31	0	1.320	1.320	1.380	1.320	1.420	50,000	67,200	1.3440	0.579	0.579	0.606	0.579	0.623	113,926	0.5899	-8.33%
2009-03-30	0	1.440	1.360	1.440	1.330	1.440	50,000	67,760	1.3552	0.632	0.597	0.632	0.584	0.632	113,926	0.5948	-1.37%
2009-03-27	0	1.460	1.420	1.460	1.310	1.460	122,000	170,000	1.3934	0.641	0.623	0.641	0.575	0.641	277,980	0.6116	2.10%
2009-03-26	0	1.430	1.430	1.500	1.420	1.480	188,000	271,080	1.4419	0.628	0.628	0.658	0.623	0.650	428,363	0.6328	0.70%
2009-03-25	0	1.420	1.400	1.430	1.400	1.420	72,000	101,480	1.4094	0.623	0.614	0.628	0.614	0.623	164,054	0.6186	1.43%
2009-03-24	0	1.400	1.350	1.400	1.250	1.400	26,000	33,100	1.2731	0.614	0.592	0.614	0.549	0.614	59,242	0.5587	1.45%
2009-03-23	0	1.380	1.380	1.390	1.380	1.380	26,000	35,880	1.3800	0.606	0.606	0.610	0.606	0.606	59,242	0.6057	2.22%
2009-03-20	0	1.350	1.300	1.390	1.350	1.350	6,000	8,100	1.3500	0.592	0.571	0.610	0.592	0.592	13,671	0.5925	0.00%
2009-03-19	0	1.350	1.350	1.400	1.350	1.380	48,000	65,100	1.3563	0.592	0.592	0.614	0.592	0.606	109,369	0.5952	0.00%
2009-03-18	0	1.350	1.350	1.400	1.280	1.280	2,000	2,560	1.2800	0.592	0.592	0.614	0.562	0.562	4,557	0.5618	-2.17%
2009-03-17	0	1.380	1.310	1.410	1.380	1.400	50,000	69,160	1.3832	0.606	0.575	0.619	0.606	0.614	113,926	0.6071	0.00%
2009-03-16	0	1.380	1.340	1.410	1.330	1.420	148,000	202,140	1.3658	0.606	0.588	0.619	0.584	0.623	337,222	0.5994	4.55%
2009-03-13	0	1.320	1.300	1.430	1.320	1.470	104,000	141,520	1.3608	0.579	0.571	0.628	0.579	0.645	236,967	0.5972	0.76%
2009-03-12	0	1.310	1.270	1.460	1.310	1.330	98,000	128,620	1.3124	0.575	0.557	0.641	0.575	0.584	223,296	0.5760	0.00%
2009-03-11	0	1.310	1.310	1.350	1.300	1.320	20,000	26,120	1.3060	0.575	0.575	0.592	0.571	0.579	45,571	0.5732	-0.76%
2009-03-10	0	1.320	1.300	1.520	1.320	1.320	40,000	52,800	1.3200	0.579	0.571	0.667	0.579	0.579	91,141	0.5793	0.00%
2009-03-09	0	1.320	1.310	1.380	1.310	1.370	224,000	301,500	1.3460	0.579	0.575	0.606	0.575	0.601	510,390	0.5907	-4.35%
2009-03-06	0	1.380	1.320	1.380	-	-	120,000	165,600	1.3800	0.606	0.579	0.606	-	-	273,423	0.6057	0.00%
2009-03-05	0	1.380	1.360	1.420	1.360	1.380	3,440,000	4,748,640	1.3804	0.606	0.597	0.623	0.597	0.606	7,838,136	0.6058	0.00%
2009-03-04	0	1.380	1.330	1.450	1.360	1.400	164,000	228,320	1.3922	0.606	0.584	0.636	0.597	0.614	373,679	0.6110	-1.43%
2009-03-03	0	1.400	1.300	1.400	1.220	1.400	186,000	245,980	1.3225	0.614	0.571	0.614	0.535	0.614	423,806	0.5804	4.48%
2009-03-02	0	1.340	1.340	1.380	1.320	1.320	10,000	13,200	1.3200	0.588	0.588	0.606	0.579	0.579	22,785	0.5793	-2.90%
2009-02-27	0	1.380	1.380	1.430	1.380	1.400	38,000	53,040	1.3958	0.606	0.606	0.628	0.606	0.614	86,584	0.6126	-4.83%
2009-02-26	0	1.450	1.390	1.460	-	-	0	0	-	0.636	0.610	0.641	-	-	0	-	0.00%
2009-02-25	0	1.450	1.420	1.480	1.400	1.460	1,418,000	2,055,800	1.4498	0.636	0.623	0.650	0.614	0.641	3,230,952	0.6363	3.57%
2009-02-24	0	1.400	1.400	1.450	1.380	1.400	72,285	100,771	1.3941	0.614	0.614	0.636	0.606	0.614	164,703	0.6118	-3.45%
2009-02-23	0	1.450	1.400	1.450	1.400	1.450	696,000	1,008,900	1.4496	0.636	0.614	0.636	0.614	0.636	1,585,855	0.6362	0.00%
2009-02-20	0	1.450	1.400	1.490	1.440	1.450	166,000	240,600	1.4494	0.636	0.614	0.654	0.632	0.636	378,236	0.6361	0.00%
2009-02-19	0	1.450	1.360	1.450	-	-	0	0	-	0.636	0.597	0.636	-	-	0	-	-0.68%
2009-02-18	0	1.460	1.390	1.460	-	-	0	0	-	0.641	0.610	0.641	-	-	0	-	-0.68%
2009-02-17	0	1.470	1.400	1.470	1.470	1.480	28,000	41,360	1.4771	0.645	0.614	0.645	0.645	0.650	63,799	0.6483	0.68%
2009-02-16	0	1.460	1.400	1.500	1.430	1.460	144,000	206,540	1.4343	0.641	0.614	0.658	0.628	0.641	328,108	0.6295	1.39%
2009-02-13	0	1.440	1.410	1.440	1.400	1.440	260,000	372,120	1.4312	0.632	0.619	0.632	0.614	0.632	592,417	0.6281	2.86%
2009-02-12	0	1.400	1.370	1.420	-	-	0	0	-	0.614	0.601	0.623	-	-	0	-	0.00%
2009-02-11	0	1.400	1.370	1.400	1.360	1.420	28,000	38,840	1.3871	0.614	0.601	0.614	0.597	0.623	63,799	0.6088	-2.78%
2009-02-10	0	1.440	1.440	1.470	1.360	1.430	224,000	319,840	1.4279	0.632	0.632	0.645	0.597	0.628	510,390	0.6267	0.70%
2009-02-09	0	1.430	1.430	1.470	1.420	1.460	72,000	103,900	1.4431	0.628	0.628	0.645	0.623	0.641	164,054	0.6333	-0.69%
2009-02-06	0	1.440	1.400	1.440	1.320	1.440	58,000	79,120	1.3641	0.632	0.614	0.632	0.579	0.632	132,155	0.5987	1.41%
2009-02-05	0	1.420	1.420	1.440	1.420	1.480	2,466,000	3,550,960	1.4400	0.623	0.623	0.632	0.623	0.650	5,618,850	0.6320	-1.39%
2009-02-04	0	1.440	1.440	1.490	1.380	1.440	90,000	129,240	1.4360	0.632	0.632	0.654	0.606	0.632	205,068	0.6302	5.88%
2009-02-03	0	1.360	1.360	1.450	1.360	1.360	258,000	350,880	1.3600	0.597	0.597	0.636	0.597	0.597	587,860	0.5969	-1.45%
2009-02-02	0	1.380	1.330	1.440	1.330	1.380	12,000	16,060	1.3383	0.606	0.584	0.632	0.584	0.606	27,342	0.5874	0.00%
2009-01-30	0	1.380	1.380	1.700	1.320	1.420	76,000	106,580	1.4024	0.606	0.606	0.746	0.579	0.623	173,168	0.6155	-0.72%
2009-01-29	0	1.390	1.390	1.400	1.350	1.390	27,000	37,090	1.3737	0.610	0.610	0.614	0.592	0.610	61,520	0.6029	1.46%
2009-01-23	0	1.370	1.370	1.400	1.350	1.390	48,000	65,920	1.3733	0.601	0.601	0.614	0.592	0.610	109,369	0.6027	-0.72%
2009-01-22	0	1.380	1.380	1.390	1.380	1.380	32,000	44,160	1.3800	0.606	0.606	0.610	0.606	0.606	72,913	0.6057	0.00%
2009-01-21	0	1.380	1.380	1.440	1.380	1.390	56,000	77,640	1.3864	0.606	0.606	0.632	0.606	0.610	127,598	0.6085	-7.38%
2009-01-20	0	1.490	1.390	1.490	1.380	1.490	58,000	81,360	1.4028	0.654	0.610	0.654	0.606	0.654	132,155	0.6156	6.43%
2009-01-19	0	1.400	1.400	1.490	1.380	1.420	34,000	47,800	1.4059	0.614	0.614	0.654	0.606	0.623	77,470	0.6170	-6.67%
2009-01-16	0	1.500	1.420	1.650	1.420	1.500	48,000	69,780	1.4538	0.658	0.623	0.724	0.623	0.658	109,369	0.6380	0.00%
2009-01-15	0	1.500	1.450	1.520	1.420	1.520	50,000	74,220	1.4844	0.658	0.636	0.667	0.623	0.667	113,926	0.6515	-1.32%
2009-01-14	0	1.520	1.520	1.560	1.520	1.520	108,000	164,160	1.5200	0.667	0.667	0.685	0.667	0.667	246,081	0.6671	0.00%
2009-01-13	0	1.520	1.520	1.600	1.520	1.520	110,000	167,200	1.5200	0.667	0.667	0.702	0.667	0.667	250,638	0.6671	-5.00%
2009-01-12	0	1.600	1.520	1.600	1.600	1.640	22,000	35,380	1.6082	0.702	0.667	0.702	0.702	0.720	50,128	0.7058	-3.61%
2009-01-09	0	1.660	1.640	1.660	1.660	1.710	34,000	56,640	1.6659	0.729	0.720	0.729	0.729	0.750	77,470	0.7311	0.00%
2009-01-08	0	1.660	1.670	1.690	1.550	1.720	482,000	794,980	1.6493	0.729	0.733	0.742	0.680	0.755	1,098,250	0.7239	-3.49%
2009-01-07	0	1.720	1.710	1.730	1.710	1.780	534,000	924,380	1.7310	0.755	0.750	0.759	0.750	0.781	1,216,734	0.7597	2.38%
2009-01-06	0	1.680	1.680	1.690	1.630	1.710	204,000	341,400	1.6735	0.737	0.737	0.742	0.715	0.750	464,820	0.7345	5.00%
2009-01-05	0	1.600	1.590	1.600	1.560	1.600	428,000	670,980	1.5677	0.702	0.698	0.702	0.685	0.702	975,210	0.6880	2.56%
2009-01-02	0	1.560	1.560	1.580	1.440	1.570	1,150,000	1,757,020	1.5278	0.685	0.685	0.693	0.632	0.689	2,620,307	0.6705	12.23%
2008-12-31	0	1.390	1.390	1.410	1.390	1.390	34,000	47,260	1.3900	0.610	0.610	0.619	0.610	0.610	77,470	0.6100	0.00%
2008-12-30	0	1.390	1.390	1.440	1.390	1.400	34,000	47,400	1.3941	0.610	0.610	0.632	0.610	0.614	77,470	0.6119	0.00%
2008-12-29	0	1.390	1.390	1.430	1.390	1.430	50,000	69,580	1.3916	0.610	0.610	0.628	0.610	0.628	113,926	0.6107	-1.42%
2008-12-24	0	1.430	1.320	1.430	1.440	1.440	20,000	28,800	1.4400	0.619	0.571	0.619	0.623	0.623	46,217	0.6231	0.00%
2008-12-23	0	1.430	1.400	1.430	1.450	1.450	284,000	411,800	1.4500	0.619	0.606	0.619	0.627	0.627	656,281	0.6275	-1.38%
2008-12-22	0	1.450	1.360	1.450	-	-	0	0	-	0.627	0.589	0.627	-	-	0	-	0.00%
2008-12-19	0	1.450	1.410	1.450	1.360	1.460	1,160,000	1,625,360	1.4012	0.627	0.610	0.627	0.589	0.632	2,680,583	0.6063	6.62%
2008-12-18	0	1.360	1.360	1.400	1.360	1.360	28,000	38,080	1.3600	0.589	0.589	0.606	0.589	0.589	64,704	0.5885	-2.86%
2008-12-17	0	1.400	1.370	1.440	1.400	1.400	8,000	11,200	1.4000	0.606	0.593	0.623	0.606	0.606	18,487	0.6058	-1.41%
2008-12-16	0	1.420	1.390	1.420	1.380	1.460	111,200	156,548	1.4078	0.614	0.602	0.614	0.597	0.632	256,966	0.6092	3.65%
2008-12-15	0	1.370	1.360	1.390	1.370	1.400	208,000	287,740	1.3834	0.593	0.589	0.602	0.593	0.606	480,656	0.5986	-3.52%
2008-12-12	0	1.420	1.380	1.420	1.390	1.440	44,000	62,000	1.4091	0.614	0.597	0.614	0.602	0.623	101,677	0.6098	4.41%
2008-12-11	0	1.360	1.340	1.390	1.340	1.390	60,000	81,240	1.3540	0.589	0.580	0.602	0.580	0.602	138,651	0.5859	0.74%
2008-12-10	0	1.350	1.340	1.400	1.310	1.360	372,000	492,480	1.3239	0.584	0.580	0.606	0.567	0.589	859,635	0.5729	3.05%
2008-12-09	0	1.310	1.310	1.330	1.290	1.350	2,414,000	3,213,040	1.3310	0.567	0.567	0.576	0.558	0.584	5,578,386	0.5760	-1.50%
2008-12-08	0	1.330	1.330	1.360	1.200	1.370	852,000	1,113,240	1.3066	0.576	0.576	0.589	0.519	0.593	1,968,842	0.5654	-5.00%
2008-12-05	0	1.400	1.400	1.450	1.360	1.450	234,000	331,840	1.4181	0.606	0.606	0.627	0.589	0.627	540,738	0.6137	2.19%
2008-12-04	0	1.370	1.360	1.370	1.340	1.390	94,000	128,560	1.3677	0.593	0.589	0.593	0.580	0.602	217,220	0.5918	-0.72%
2008-12-03	0	1.380	1.380	1.420	1.290	1.390	106,000	144,920	1.3672	0.597	0.597	0.614	0.558	0.602	244,950	0.5916	0.00%
2008-12-02	0	1.380	1.360	1.380	1.380	1.380	26,000	35,280	1.3569	0.597	0.589	0.597	0.597	0.597	60,082	0.5872	0.73%
2008-12-01	0	1.370	1.340	1.450	1.370	1.370	10,000	13,700	1.3700	0.593	0.580	0.627	0.593	0.593	23,108	0.5929	2.24%
2008-11-28	0	1.340	1.340	1.410	1.300	1.440	108,000	145,480	1.3470	0.580	0.580	0.610	0.563	0.623	249,572	0.5829	1.52%
2008-11-27	0	1.320	1.300	1.360	1.320	1.390	32,000	42,380	1.3244	0.571	0.563	0.589	0.571	0.602	73,947	0.5731	1.54%
2008-11-26	0	1.300	1.300	1.330	1.260	1.350	174,000	228,040	1.3106	0.563	0.563	0.576	0.545	0.584	402,087	0.5671	1.56%
2008-11-25	0	1.280	1.280	1.350	1.280	1.330	230,000	300,060	1.3046	0.554	0.554	0.584	0.554	0.576	531,495	0.5646	-5.19%
2008-11-24	0	1.350	1.330	1.360	1.350	1.370	94,000	127,420	1.3555	0.584	0.576	0.589	0.584	0.593	217,220	0.5866	-0.74%
2008-11-21	0	1.360	1.360	1.370	1.340	1.370	268,000	365,760	1.3648	0.589	0.589	0.593	0.580	0.593	619,307	0.5906	0.74%
2008-11-20	0	1.350	1.350	1.440	1.350	1.360	502,600	681,010	1.3550	0.584	0.584	0.623	0.584	0.589	1,161,432	0.5864	-0.74%
2008-11-19	0	1.360	1.360	1.440	1.320	1.440	136,000	189,860	1.3960	0.589	0.589	0.623	0.571	0.623	314,275	0.6041	-2.86%
2008-11-18	0	1.400	1.400	1.450	1.400	1.500	58,000	83,860	1.4459	0.606	0.606	0.627	0.606	0.649	134,029	0.6257	0.72%
2008-11-17	0	1.390	1.390	1.440	1.390	1.460	50,000	70,480	1.4096	0.602	0.602	0.623	0.602	0.632	115,542	0.6100	-3.47%
2008-11-14	0	1.440	1.430	1.440	1.390	1.450	472,000	672,320	1.4244	0.623	0.619	0.623	0.602	0.627	1,090,720	0.6164	5.88%
2008-11-13	0	1.360	1.310	1.390	1.280	1.350	102,000	134,000	1.3137	0.589	0.567	0.602	0.554	0.584	235,706	0.5685	2.26%
2008-11-12	0	1.330	1.320	1.370	1.310	1.330	3,622,000	4,816,660	1.3298	0.576	0.571	0.593	0.567	0.576	8,369,889	0.5755	-2.21%
2008-11-11	0	1.360	1.330	1.360	1.300	1.380	264,000	357,720	1.3550	0.589	0.576	0.589	0.563	0.597	610,064	0.5864	0.74%
2008-11-10	0	1.350	1.330	1.350	1.280	1.400	1,798,000	2,387,540	1.3279	0.584	0.576	0.584	0.554	0.606	4,154,904	0.5746	3.85%
2008-11-07	0	1.300	1.280	1.360	1.260	1.350	110,000	141,640	1.2876	0.563	0.554	0.589	0.545	0.584	254,193	0.5572	1.56%
2008-11-06	0	1.280	1.280	1.290	1.260	1.320	270,000	345,980	1.2814	0.554	0.554	0.558	0.545	0.571	623,929	0.5545	-5.88%
2008-11-05	0	1.360	1.330	1.400	1.350	1.420	668,000	913,000	1.3668	0.589	0.576	0.606	0.584	0.614	1,543,646	0.5915	4.62%
2008-11-04	0	1.300	1.300	1.320	1.220	1.320	156,000	201,460	1.2914	0.563	0.563	0.571	0.528	0.571	360,492	0.5588	4.00%
2008-11-03	0	1.250	1.230	1.290	1.200	1.290	430,200	534,424	1.2423	0.541	0.532	0.558	0.519	0.558	994,127	0.5376	4.17%
2008-10-31	0	1.200	1.200	1.230	1.100	1.250	348,000	415,040	1.1926	0.519	0.519	0.532	0.476	0.541	804,175	0.5161	10.09%
2008-10-30	0	1.090	1.080	1.150	1.090	1.200	392,000	449,820	1.1475	0.472	0.467	0.498	0.472	0.519	905,852	0.4966	3.81%
2008-10-29	0	1.050	1.040	1.100	1.020	1.130	44,000	47,940	1.0895	0.454	0.450	0.476	0.441	0.489	101,677	0.4715	-2.78%
2008-10-28	0	1.080	1.080	1.140	0.970	1.100	256,970	269,690	1.0495	0.467	0.467	0.493	0.420	0.476	593,818	0.4542	2.86%
2008-10-27	0	1.050	1.060	1.070	1.050	1.080	342,000	361,980	1.0584	0.454	0.459	0.463	0.454	0.467	790,310	0.4580	-7.89%
2008-10-24	0	1.140	1.120	1.140	1.120	1.280	478,000	559,740	1.1710	0.493	0.485	0.493	0.485	0.554	1,104,585	0.5067	-5.00%
2008-10-23	0	1.200	1.200	1.250	1.100	1.200	154,000	178,420	1.1586	0.519	0.519	0.541	0.476	0.519	355,870	0.5014	-6.25%
2008-10-22	0	1.280	1.280	1.340	1.280	1.350	282,000	372,200	1.3199	0.554	0.554	0.580	0.554	0.584	651,659	0.5712	-4.48%
2008-10-21	0	1.340	1.340	1.380	1.330	1.410	280,000	382,060	1.3645	0.580	0.580	0.597	0.576	0.610	647,037	0.5905	-4.96%
2008-10-20	0	1.410	1.330	1.410	1.410	1.410	6,000	8,460	1.4100	0.610	0.576	0.610	0.610	0.610	13,865	0.6102	0.00%
2008-10-17	0	1.410	1.330	1.410	1.280	1.420	164,000	219,900	1.3409	0.610	0.576	0.610	0.554	0.614	378,979	0.5802	1.44%
2008-10-16	0	1.390	1.390	1.450	1.390	1.500	76,000	110,960	1.4600	0.602	0.602	0.627	0.602	0.649	175,624	0.6318	0.72%
2008-10-15	0	1.380	1.380	1.430	1.380	1.500	674,000	979,100	1.4527	0.597	0.597	0.619	0.597	0.649	1,557,511	0.6286	-6.76%
2008-10-14	0	1.480	1.470	1.500	1.470	1.680	1,268,000	1,917,020	1.5118	0.640	0.636	0.649	0.636	0.727	2,930,154	0.6542	-0.67%
2008-10-13	0	1.490	1.480	1.490	1.460	1.700	340,000	509,580	1.4988	0.645	0.640	0.645	0.632	0.736	785,688	0.6486	-1.32%
2008-10-10	0	1.510	1.510	1.690	1.490	1.750	672,000	1,052,380	1.5660	0.653	0.653	0.731	0.645	0.757	1,552,889	0.6777	-13.71%
2008-10-09	0	1.750	1.740	1.780	1.750	1.780	164,000	289,100	1.7628	0.757	0.753	0.770	0.757	0.770	378,979	0.7628	-1.69%
2008-10-08	0	1.780	1.770	1.780	1.750	1.900	302,000	538,000	1.7815	0.770	0.766	0.770	0.757	0.822	697,876	0.7709	-6.32%
2008-10-06	0	1.900	1.820	1.900	1.820	1.930	348,000	648,980	1.8649	0.822	0.788	0.822	0.788	0.835	804,175	0.8070	0.00%
2008-10-03	0	1.900	1.890	1.910	1.880	1.920	470,810	894,541	1.9000	0.822	0.818	0.827	0.814	0.831	1,087,970	0.8222	-2.56%
2008-10-02	0	1.950	1.940	1.990	1.940	2.000	542,000	1,057,580	1.9513	0.844	0.840	0.861	0.840	0.865	1,252,479	0.8444	0.00%
2008-09-30	0	1.950	1.880	1.980	1.950	1.950	48,000	93,600	1.9500	0.844	0.814	0.857	0.844	0.844	110,921	0.8438	0.00%
2008-09-29	0	1.950	1.950	1.990	-	-	0	0	-	0.844	0.844	0.861	-	-	0	-	1.04%
2008-09-26	0	1.930	1.930	1.990	1.930	2.020	444,000	869,180	1.9576	0.835	0.835	0.861	0.835	0.874	1,026,016	0.8471	-4.46%
2008-09-25	0	2.020	1.990	2.020	2.010	2.050	64,000	129,560	2.0244	0.874	0.861	0.874	0.870	0.887	147,894	0.8760	-1.94%
2008-09-24	0	2.060	2.000	2.060	2.000	2.060	42,000	85,720	2.0410	0.891	0.865	0.891	0.865	0.891	97,056	0.8832	-0.96%
2008-09-23	0	2.080	2.000	2.080	2.060	2.090	71,000	147,480	2.0772	0.900	0.865	0.900	0.891	0.904	164,070	0.8989	0.97%
2008-09-22	0	2.060	2.010	2.050	1.960	2.080	822,000	1,654,900	2.0133	0.891	0.870	0.887	0.848	0.900	1,899,517	0.8712	6.74%
2008-09-19	0	1.930	1.930	1.950	1.930	2.100	2,679,000	5,232,100	1.9530	0.835	0.835	0.844	0.835	0.909	6,190,760	0.8451	0.52%
2008-09-18	0	1.920	1.920	1.970	1.900	2.050	960,000	1,866,200	1.9440	0.831	0.831	0.853	0.822	0.887	2,218,413	0.8412	-8.57%
2008-09-17	0	2.100	2.100	2.250	2.100	2.150	124,000	263,480	2.1248	0.909	0.909	0.974	0.909	0.930	286,545	0.9195	-2.33%
2008-09-16	0	2.150	2.160	2.180	2.080	2.220	1,230,820	2,658,863	2.1602	0.930	0.935	0.943	0.900	0.961	2,844,237	0.9348	-6.52%
2008-09-12	0	2.300	2.200	2.300	2.150	2.320	240,000	543,020	2.2626	0.995	0.952	0.995	0.930	1.004	554,603	0.9791	4.55%
2008-09-11	0	2.200	2.170	2.200	2.150	2.200	90,000	197,780	2.1976	0.952	0.939	0.952	0.930	0.952	207,976	0.9510	-0.90%
2008-09-10	0	2.220	2.220	2.300	2.180	2.220	42,000	92,880	2.2114	0.961	0.961	0.995	0.943	0.961	97,056	0.9570	-2.63%
2008-09-09	0	2.280	2.250	2.280	2.200	2.280	48,000	107,280	2.2350	0.987	0.974	0.987	0.952	0.987	110,921	0.9672	2.70%
2008-09-08	0	2.220	2.200	2.280	2.170	2.300	1,088,000	2,478,040	2.2776	0.961	0.952	0.987	0.939	0.995	2,514,202	0.9856	2.30%
2008-09-05	0	2.170	2.180	2.220	2.170	2.260	872,000	1,912,820	2.1936	0.939	0.943	0.961	0.939	0.978	2,015,059	0.9493	-5.24%
2008-09-04	0	2.290	2.290	2.300	2.290	2.300	278,000	639,080	2.2988	0.991	0.991	0.995	0.991	0.995	642,416	0.9948	-0.43%
2008-09-03	0	2.300	2.300	2.330	2.290	2.300	714,000	1,641,860	2.2995	0.995	0.995	1.008	0.991	0.995	1,649,945	0.9951	0.00%
2008-09-02	0	2.300	2.290	2.300	2.280	2.580	1,608,000	3,699,720	2.3008	0.995	0.991	0.995	0.987	1.116	3,715,843	0.9957	0.00%
2008-09-01	0	2.300	2.300	2.400	2.300	2.360	532,000	1,237,700	2.3265	0.995	0.995	1.039	0.995	1.021	1,229,371	1.0068	-2.95%
2008-08-29	0	2.370	2.360	2.370	2.360	2.370	178,000	421,760	2.3694	1.026	1.021	1.026	1.021	1.026	411,331	1.0254	0.00%
2008-08-28	0	2.370	2.360	2.450	2.360	2.380	128,000	304,080	2.3756	1.026	1.021	1.060	1.021	1.030	295,788	1.0280	-0.84%
2008-08-27	0	2.390	2.380	2.400	2.390	2.400	24,000	57,400	2.3917	1.034	1.030	1.039	1.034	1.039	55,460	1.0350	-0.42%
2008-08-26	0	2.400	2.380	2.400	2.370	2.400	158,000	376,740	2.3844	1.039	1.030	1.039	1.026	1.039	365,114	1.0318	0.00%
2008-08-25	0	2.400	2.380	2.400	2.370	2.400	772,000	1,852,520	2.3996	1.039	1.030	1.039	1.026	1.039	1,783,974	1.0384	-1.23%
2008-08-21	0	2.430	2.430	2.450	2.420	2.450	178,000	434,220	2.4394	1.052	1.052	1.060	1.047	1.060	411,331	1.0556	-0.82%
2008-08-20	0	2.450	2.450	2.510	2.450	2.500	56,000	138,340	2.4704	1.060	1.060	1.086	1.060	1.082	129,407	1.0690	-3.16%
2008-08-19	0	2.530	2.530	2.560	2.520	2.730	78,000	199,860	2.5623	1.095	1.095	1.108	1.091	1.181	180,246	1.1088	0.40%
2008-08-18	0	2.520	2.520	2.570	2.520	2.650	232,000	599,520	2.5841	1.091	1.091	1.112	1.091	1.147	536,117	1.1183	-3.67%
2008-08-15	0	2.790	2.780	2.790	2.730	2.810	204,000	568,640	2.7875	1.132	1.128	1.132	1.108	1.140	502,768	1.1310	2.20%
2008-08-14	0	2.730	2.730	2.800	2.720	2.740	140,000	382,080	2.7291	1.108	1.108	1.136	1.104	1.112	345,037	1.1074	-0.73%
2008-08-13	0	2.750	2.740	2.760	2.720	2.750	168,000	459,660	2.7361	1.116	1.112	1.120	1.104	1.116	414,044	1.1102	0.73%
2008-08-12	0	2.730	2.730	2.750	2.700	2.780	204,000	559,520	2.7427	1.108	1.108	1.116	1.096	1.128	502,768	1.1129	-1.09%
2008-08-11	0	2.760	2.710	2.760	2.710	2.770	368,000	1,004,160	2.7287	1.120	1.100	1.120	1.100	1.124	906,955	1.1072	0.36%
2008-08-08	0	2.750	2.750	2.780	2.750	2.770	192,000	530,120	2.7610	1.116	1.116	1.128	1.116	1.124	473,194	1.1203	-1.08%
2008-08-07	0	2.780	2.760	2.780	2.770	2.800	426,000	1,182,840	2.7766	1.128	1.120	1.128	1.124	1.136	1,049,899	1.1266	0.72%
2008-08-05	0	2.760	2.750	2.770	2.750	2.790	678,000	1,878,760	2.7710	1.120	1.116	1.124	1.116	1.132	1,670,965	1.1244	-1.08%
2008-08-04	0	2.790	2.780	2.790	2.770	2.790	868,000	2,418,140	2.7859	1.132	1.128	1.132	1.124	1.132	2,139,230	1.1304	-0.71%
2008-08-01	0	2.810	2.810	2.820	2.760	2.810	134,000	373,040	2.7839	1.140	1.140	1.144	1.120	1.140	330,250	1.1296	1.44%
2008-07-31	0	2.770	2.770	2.790	2.750	2.830	448,402	1,249,478	2.7865	1.124	1.124	1.132	1.116	1.148	1,105,109	1.1306	-0.72%
2008-07-30	0	2.790	2.790	2.850	2.790	2.830	2,094,000	5,864,800	2.8008	1.132	1.132	1.156	1.132	1.148	5,160,769	1.1364	-0.36%
2008-07-29	0	2.800	2.790	2.800	2.720	2.800	92,000	256,140	2.7841	1.136	1.132	1.136	1.104	1.136	226,739	1.1297	0.00%
2008-07-28	0	2.800	2.780	2.800	2.740	2.800	426,000	1,184,340	2.7801	1.136	1.128	1.136	1.112	1.136	1,049,899	1.1281	0.72%
2008-07-25	0	2.780	2.780	2.820	2.780	2.840	1,000,000	2,807,620	2.8076	1.128	1.128	1.144	1.128	1.152	2,464,551	1.1392	-2.11%
2008-07-24	0	2.840	2.830	2.840	2.840	2.870	472,000	1,343,500	2.8464	1.152	1.148	1.152	1.152	1.165	1,163,268	1.1549	0.71%
2008-07-23	0	2.820	2.820	2.830	2.820	2.850	984,000	2,789,460	2.8348	1.144	1.144	1.148	1.144	1.156	2,425,118	1.1502	-0.70%
2008-07-22	0	2.840	2.830	2.840	2.820	2.860	264,000	748,840	2.8365	1.152	1.148	1.152	1.144	1.160	650,641	1.1509	0.35%
2008-07-21	0	2.830	2.820	2.830	2.800	2.920	442,000	1,257,060	2.8440	1.148	1.144	1.148	1.136	1.185	1,089,331	1.1540	0.00%
2008-07-18	0	2.830	2.800	2.830	2.760	2.940	898,000	2,549,680	2.8393	1.148	1.136	1.148	1.120	1.193	2,213,166	1.1521	-3.41%
2008-07-17	0	2.930	2.930	2.940	2.900	3.000	656,000	1,914,940	2.9191	1.189	1.189	1.193	1.177	1.217	1,616,745	1.1844	-0.68%
2008-07-16	0	2.950	2.950	2.970	2.880	3.000	1,370,000	4,001,020	2.9205	1.197	1.197	1.205	1.169	1.217	3,376,434	1.1850	-3.59%
2008-07-15	0	3.060	3.010	3.060	3.010	3.140	916,000	2,788,040	3.0437	1.242	1.221	1.242	1.221	1.274	2,257,528	1.2350	-3.77%
2008-07-14	0	3.180	3.170	3.180	3.150	3.340	112,000	356,420	3.1823	1.290	1.286	1.290	1.278	1.355	276,030	1.2912	0.63%
2008-07-11	0	3.160	3.160	3.250	3.130	3.160	16,000	50,400	3.1500	1.282	1.282	1.319	1.270	1.282	39,433	1.2781	0.64%
2008-07-10	0	3.140	3.140	3.250	3.140	3.140	2,000	6,280	3.1400	1.274	1.274	1.319	1.274	1.274	4,929	1.2741	0.32%
2008-07-09	0	3.130	3.130	-	3.100	3.150	154,000	483,600	3.1403	1.270	1.270	-	1.258	1.278	379,541	1.2742	-0.63%
2008-07-08	0	3.150	3.130	-	3.080	3.150	48,000	149,200	3.1083	1.278	1.270	-	1.250	1.278	118,298	1.2612	0.96%
2008-07-07	0	3.120	3.120	3.180	3.100	3.200	172,000	545,600	3.1721	1.266	1.266	1.290	1.258	1.298	423,903	1.2871	0.65%
2008-07-04	0	3.100	3.100	3.250	3.100	3.250	166,000	519,820	3.1314	1.258	1.258	1.319	1.258	1.319	409,115	1.2706	-1.59%
2008-07-03	0	3.150	3.150	3.250	3.150	3.290	312,000	1,003,640	3.2168	1.278	1.278	1.319	1.278	1.335	768,940	1.3052	-4.26%
2008-07-02	0	3.290	3.290	3.390	3.290	3.310	98,000	323,600	3.3020	1.335	1.335	1.376	1.335	1.343	241,526	1.3398	-1.20%
2008-06-30	0	3.330	3.300	3.350	3.300	3.330	34,000	113,120	3.3271	1.351	1.339	1.359	1.339	1.351	83,795	1.3500	-0.60%
2008-06-27	0	3.350	3.330	3.380	3.350	3.390	44,000	147,960	3.3627	1.359	1.351	1.371	1.359	1.376	108,440	1.3644	-1.18%
2008-06-26	0	3.390	3.330	3.400	3.330	3.410	358,000	1,209,220	3.3777	1.376	1.351	1.380	1.351	1.384	882,309	1.3705	-0.88%
2008-06-25	0	3.420	3.420	3.450	3.420	3.420	36,000	123,120	3.4200	1.388	1.388	1.400	1.388	1.388	88,724	1.3877	-0.29%
2008-06-24	0	3.430	3.440	3.450	3.420	3.480	52,000	179,360	3.4492	1.392	1.396	1.400	1.388	1.412	128,157	1.3995	-0.58%
2008-06-23	0	3.450	3.440	3.510	3.420	3.490	84,000	289,320	3.4443	1.400	1.396	1.424	1.388	1.416	207,022	1.3975	-0.58%
2008-06-20	0	3.470	3.450	3.500	3.450	3.480	40,000	138,500	3.4625	1.408	1.400	1.420	1.400	1.412	98,582	1.4049	0.87%
2008-06-19	0	3.440	3.470	3.480	3.440	3.450	84,000	289,080	3.4414	1.396	1.408	1.412	1.396	1.400	207,022	1.3964	-1.71%
2008-06-18	0	3.500	3.440	3.500	3.440	3.580	30,000	106,200	3.5400	1.420	1.396	1.420	1.396	1.453	73,937	1.4364	0.86%
2008-06-17	0	3.470	3.470	3.510	3.440	3.470	24,000	82,900	3.4542	1.408	1.408	1.424	1.396	1.408	59,149	1.4015	0.29%
2008-06-16	0	3.460	3.470	3.500	3.450	3.500	88,000	305,220	3.4684	1.404	1.408	1.420	1.400	1.420	216,880	1.4073	-1.14%
2008-06-13	0	3.500	3.480	3.500	3.500	3.500	4,000	14,000	3.5000	1.420	1.412	1.420	1.420	1.420	9,858	1.4201	0.29%
2008-06-12	0	3.490	3.470	3.490	3.450	3.490	272,000	943,880	3.4701	1.416	1.408	1.416	1.400	1.416	670,358	1.4080	-0.29%
2008-06-11	0	3.500	3.490	3.500	3.470	3.570	1,136,000	3,974,540	3.4987	1.420	1.416	1.420	1.408	1.449	2,799,729	1.4196	-0.28%
2008-06-10	0	3.510	3.490	3.510	3.500	3.550	548,000	1,920,700	3.5049	1.424	1.416	1.424	1.420	1.440	1,350,574	1.4221	-1.13%
2008-06-06	0	3.550	3.520	3.550	3.490	3.550	1,210,000	4,241,080	3.5050	1.440	1.428	1.440	1.416	1.440	2,982,106	1.4222	0.00%
2008-06-05	0	3.550	3.540	3.550	3.550	3.590	298,000	1,059,700	3.5560	1.440	1.436	1.440	1.440	1.457	734,436	1.4429	-0.84%
2008-06-04	0	3.580	3.550	3.580	3.560	3.600	286,000	1,021,080	3.5702	1.453	1.440	1.453	1.444	1.461	704,861	1.4486	0.85%
2008-06-03	0	3.550	3.550	3.570	3.550	3.600	124,000	442,300	3.5669	1.440	1.440	1.449	1.440	1.461	305,604	1.4473	0.00%
2008-06-02	0	3.550	3.540	3.600	3.550	3.600	80,000	284,660	3.5583	1.440	1.436	1.461	1.440	1.461	197,164	1.4438	-0.28%
2008-05-30	0	3.560	3.550	3.600	3.560	3.570	84,000	299,840	3.5695	1.444	1.440	1.461	1.444	1.449	207,022	1.4483	-1.11%
2008-05-29	0	3.600	3.560	3.640	3.550	3.600	336,000	1,202,580	3.5791	1.461	1.444	1.477	1.440	1.461	828,089	1.4522	1.12%
2008-05-28	0	3.560	3.540	3.590	3.540	3.570	603,600	2,142,060	3.5488	1.444	1.436	1.457	1.436	1.449	1,487,603	1.4399	0.85%
2008-05-27	0	3.530	3.530	3.570	3.530	3.600	180,000	638,100	3.5450	1.432	1.432	1.449	1.432	1.461	443,619	1.4384	-0.28%
2008-05-26	0	3.540	3.530	3.600	3.500	3.560	280,000	988,000	3.5286	1.436	1.432	1.461	1.420	1.444	690,074	1.4317	0.00%
2008-05-23	0	3.540	3.530	3.540	3.540	3.540	322,000	1,139,880	3.5400	1.436	1.432	1.436	1.436	1.436	793,585	1.4364	0.28%
2008-05-22	0	3.530	3.520	3.540	3.520	3.540	232,000	817,820	3.5251	1.432	1.428	1.436	1.428	1.436	571,776	1.4303	-0.28%
2008-05-21	0	3.540	3.540	3.550	3.520	3.600	572,000	2,022,500	3.5358	1.436	1.436	1.440	1.428	1.461	1,409,723	1.4347	-1.67%
2008-05-20	0	3.600	3.560	3.600	3.600	3.690	312,000	1,130,840	3.6245	1.461	1.444	1.461	1.461	1.497	768,940	1.4706	-2.96%
2008-05-19	0	3.710	3.710	3.740	3.690	3.730	72,000	266,780	3.7053	1.505	1.505	1.518	1.497	1.513	177,448	1.5034	0.82%
2008-05-16	0	3.680	3.680	3.700	3.620	3.690	122,000	447,880	3.6711	1.493	1.493	1.501	1.469	1.497	300,675	1.4896	1.94%
2008-05-15	0	3.610	3.610	3.650	3.580	3.680	94,000	339,340	3.6100	1.465	1.465	1.481	1.453	1.493	231,668	1.4648	-0.82%
2008-05-14	0	3.640	3.620	3.650	3.600	3.650	109,000	395,380	3.6273	1.477	1.469	1.481	1.461	1.481	268,636	1.4718	1.11%
2008-05-13	0	3.600	3.600	3.630	3.580	3.600	26,000	93,480	3.5954	1.461	1.461	1.473	1.453	1.461	64,078	1.4588	0.56%
2008-05-09	0	3.580	3.580	3.620	3.580	3.650	96,000	347,820	3.6231	1.453	1.453	1.469	1.453	1.481	236,597	1.4701	-2.45%
2008-05-08	0	3.670	3.660	3.700	3.650	3.700	234,000	862,400	3.6855	1.489	1.485	1.501	1.481	1.501	576,705	1.4954	0.27%
2008-05-07	0	3.660	3.660	3.690	3.650	3.710	434,000	1,599,040	3.6844	1.485	1.485	1.497	1.481	1.505	1,069,615	1.4950	0.27%
2008-05-06	0	3.650	3.650	3.680	3.570	3.680	318,000	1,148,680	3.6122	1.481	1.481	1.493	1.449	1.493	783,727	1.4657	1.96%
2008-05-05	0	3.580	3.580	3.610	3.540	3.600	262,000	933,800	3.5641	1.453	1.453	1.465	1.436	1.461	645,712	1.4462	0.28%
2008-05-02	0	3.570	3.540	3.570	3.540	3.600	262,000	935,280	3.5698	1.449	1.436	1.449	1.436	1.461	645,712	1.4484	-0.28%
2008-04-30	0	3.580	3.560	3.630	3.500	3.600	52,000	184,900	3.5558	1.453	1.444	1.473	1.420	1.461	128,157	1.4428	-1.10%
2008-04-29	0	3.620	3.550	3.620	3.520	3.620	84,000	302,580	3.6021	1.469	1.440	1.469	1.428	1.469	207,022	1.4616	0.56%
2008-04-28	0	3.600	3.590	3.600	3.590	3.660	140,000	505,320	3.6094	1.461	1.457	1.461	1.457	1.485	345,037	1.4645	0.28%
2008-04-25	0	3.590	3.580	3.590	3.480	3.600	114,000	408,940	3.5872	1.457	1.453	1.457	1.412	1.461	280,959	1.4555	2.87%
2008-04-24	0	3.490	3.490	3.540	3.490	3.600	152,000	534,840	3.5187	1.416	1.416	1.436	1.416	1.461	374,612	1.4277	0.87%
2008-04-23	0	3.460	3.460	3.500	3.450	3.540	174,000	607,920	3.4938	1.404	1.404	1.420	1.400	1.436	428,832	1.4176	0.29%
2008-04-22	0	3.450	3.450	3.490	3.450	3.490	16,302	56,625	3.4735	1.400	1.400	1.416	1.400	1.416	40,177	1.4094	-0.29%
2008-04-21	0	3.460	3.460	3.500	3.460	3.500	58,000	202,820	3.4969	1.404	1.404	1.420	1.404	1.420	142,944	1.4189	4.85%
2008-04-18	0	3.300	3.300	3.400	3.200	3.620	734,000	2,533,600	3.4518	1.339	1.339	1.380	1.298	1.469	1,808,980	1.4006	-9.59%
2008-04-17	0	3.650	3.620	3.670	3.650	3.680	54,000	197,600	3.6593	1.481	1.469	1.489	1.481	1.493	133,086	1.4848	0.00%
2008-04-16	0	3.650	3.640	3.660	3.630	3.650	26,000	94,560	3.6369	1.481	1.477	1.485	1.473	1.481	64,078	1.4757	-0.54%
2008-04-15	0	3.670	3.650	3.670	3.650	3.680	68,000	249,100	3.6632	1.489	1.481	1.489	1.481	1.493	167,589	1.4864	0.55%
2008-04-14	0	3.650	3.630	3.650	3.650	3.650	32,000	116,800	3.6500	1.481	1.473	1.481	1.481	1.481	78,866	1.4810	0.00%
2008-04-11	0	3.650	3.650	3.670	3.600	3.700	76,000	278,540	3.6650	1.481	1.481	1.489	1.461	1.501	187,306	1.4871	-1.35%
2008-04-10	0	3.700	3.640	3.700	3.650	3.700	28,000	103,120	3.6829	1.501	1.477	1.501	1.481	1.501	69,007	1.4943	0.00%
2008-04-09	0	3.700	3.670	3.700	3.600	3.700	268,000	967,940	3.6117	1.501	1.489	1.501	1.461	1.501	660,500	1.4655	0.27%
2008-04-08	0	3.690	3.650	3.690	3.650	3.740	362,000	1,336,180	3.6911	1.497	1.481	1.497	1.481	1.518	892,167	1.4977	0.00%
2008-04-07	0	3.690	3.650	3.690	3.670	3.800	440,000	1,620,160	3.6822	1.497	1.481	1.497	1.489	1.542	1,084,402	1.4941	-3.40%
2008-04-03	0	3.820	3.700	3.820	3.790	3.850	108,000	411,600	3.8111	1.550	1.501	1.550	1.538	1.562	266,171	1.5464	2.14%
2008-04-02	0	3.740	3.740	3.790	3.720	3.800	124,000	467,040	3.7665	1.518	1.518	1.538	1.509	1.542	305,604	1.5283	1.08%
2008-04-01	0	3.700	3.700	3.740	3.700	3.770	209,117	776,435	3.7129	1.501	1.501	1.518	1.501	1.530	515,379	1.5065	-1.07%
2008-03-31	0	3.740	3.660	3.750	3.650	3.780	186,000	688,380	3.7010	1.518	1.485	1.522	1.481	1.534	458,406	1.5017	2.19%
2008-03-28	0	3.660	3.600	3.700	3.600	3.750	162,000	587,640	3.6274	1.485	1.461	1.501	1.461	1.522	399,257	1.4718	2.23%
2008-03-27	0	3.580	3.580	3.650	3.580	3.670	148,000	533,260	3.6031	1.453	1.453	1.481	1.453	1.489	364,753	1.4620	-0.56%
2008-03-26	0	3.600	3.580	3.690	3.580	3.750	72,000	259,740	3.6075	1.461	1.453	1.497	1.453	1.522	177,448	1.4638	1.41%
2008-03-25	0	3.550	3.550	3.700	3.500	3.600	222,000	783,760	3.5305	1.440	1.440	1.501	1.420	1.461	547,130	1.4325	-1.39%
2008-03-20	0	3.600	3.600	3.610	3.570	3.650	32,000	114,800	3.5875	1.461	1.461	1.465	1.449	1.481	78,866	1.4556	-2.17%
2008-03-19	0	3.680	3.660	3.720	3.680	3.800	272,000	1,024,400	3.7662	1.493	1.485	1.509	1.493	1.542	670,358	1.5281	1.66%
2008-03-18	0	3.620	3.570	3.620	3.540	3.700	162,000	582,520	3.5958	1.469	1.449	1.469	1.436	1.501	399,257	1.4590	-4.23%
2008-03-17	0	3.780	3.700	3.780	3.700	3.780	82,200	306,046	3.7232	1.534	1.501	1.534	1.501	1.534	202,586	1.5107	-0.53%
2008-03-14	0	3.800	3.720	3.800	3.720	3.990	118,000	444,120	3.7637	1.542	1.509	1.542	1.509	1.619	290,817	1.5271	1.60%
2008-03-13	0	3.740	3.740	3.790	3.740	3.800	316,000	1,190,960	3.7689	1.518	1.518	1.538	1.518	1.542	778,798	1.5292	-1.58%
2008-03-12	0	3.800	3.760	3.800	3.800	3.850	142,000	540,820	3.8086	1.542	1.526	1.542	1.542	1.562	349,966	1.5453	0.00%
2008-03-11	0	3.800	3.740	3.800	3.770	3.850	850,000	3,229,220	3.7991	1.542	1.518	1.542	1.530	1.562	2,094,868	1.5415	-1.81%
2008-03-10	0	3.870	3.870	3.920	3.780	3.900	726,000	2,808,980	3.8691	1.570	1.570	1.591	1.534	1.582	1,789,264	1.5699	-0.77%
2008-03-07	0	3.900	3.900	4.000	3.900	3.920	104,000	406,620	3.9098	1.582	1.582	1.623	1.582	1.591	256,313	1.5864	-2.74%
2008-03-06	0	4.010	3.980	4.050	4.010	4.010	20,000	80,000	4.0000	1.627	1.615	1.643	1.627	1.627	49,291	1.6230	1.52%
2008-03-05	0	3.950	3.950	3.990	3.950	4.020	134,000	535,560	3.9967	1.603	1.603	1.619	1.603	1.631	330,250	1.6217	-2.47%
2008-03-04	0	4.050	4.020	4.050	4.050	4.110	174,000	710,120	4.0811	1.643	1.631	1.643	1.643	1.668	428,832	1.6559	-2.41%
2008-03-03	0	4.150	4.120	4.150	4.100	4.150	206,000	852,140	4.1366	1.684	1.672	1.684	1.664	1.684	507,697	1.6784	-1.19%
2008-02-29	0	4.200	4.200	4.230	4.200	4.210	24,000	101,020	4.2092	1.704	1.704	1.716	1.704	1.708	59,149	1.7079	-0.94%
2008-02-28	0	4.240	4.210	4.240	4.240	4.270	26,000	110,780	4.2608	1.720	1.708	1.720	1.720	1.733	64,078	1.7288	-1.17%
2008-02-27	0	4.290	4.250	4.290	4.130	4.330	1,016,000	4,328,640	4.2605	1.741	1.724	1.741	1.676	1.757	2,503,983	1.7287	4.13%
2008-02-26	0	4.120	4.110	4.120	4.120	4.150	1,484,000	6,127,180	4.1288	1.672	1.668	1.672	1.672	1.684	3,657,393	1.6753	0.24%
2008-02-25	0	4.110	4.110	4.150	4.100	4.100	24,000	98,400	4.1000	1.668	1.668	1.684	1.664	1.664	59,149	1.6636	0.24%
2008-02-22	0	4.100	4.080	4.100	4.050	4.150	610,000	2,505,040	4.1066	1.664	1.655	1.664	1.643	1.684	1,503,376	1.6663	1.23%
2008-02-21	0	4.050	4.030	4.090	4.040	4.200	196,600	798,870	4.0634	1.643	1.635	1.660	1.639	1.704	484,531	1.6488	0.50%
2008-02-20	0	4.030	4.010	4.030	4.010	4.150	240,000	971,320	4.0472	1.635	1.627	1.635	1.627	1.684	591,492	1.6422	0.25%
2008-02-19	0	4.020	4.020	4.150	4.020	4.060	240,000	971,340	4.0473	1.631	1.631	1.684	1.631	1.647	591,492	1.6422	-0.99%
2008-02-18	0	4.060	4.040	4.060	4.020	4.070	102,000	413,220	4.0512	1.647	1.639	1.647	1.631	1.651	251,384	1.6438	1.25%
2008-02-15	0	4.010	3.900	4.050	4.000	4.070	338,000	1,360,060	4.0238	1.627	1.582	1.643	1.623	1.651	833,018	1.6327	-1.96%
2008-02-14	0	4.090	4.080	4.100	4.050	4.120	392,000	1,603,020	4.0893	1.660	1.655	1.664	1.643	1.672	966,104	1.6593	2.25%
2008-02-13	0	4.000	3.980	4.020	4.000	4.040	687,000	2,754,530	4.0095	1.623	1.615	1.631	1.623	1.639	1,693,146	1.6269	0.50%
2008-02-12	0	3.980	3.960	4.000	3.980	4.000	612,000	2,423,840	3.9605	1.615	1.607	1.623	1.615	1.623	1,508,305	1.6070	1.53%
2008-02-11	0	3.920	3.900	3.950	3.880	3.950	100,000	393,980	3.9398	1.591	1.582	1.603	1.574	1.603	246,455	1.5986	1.03%
2008-02-06	0	3.880	3.880	3.900	3.880	3.980	567,000	2,212,550	3.9022	1.574	1.574	1.582	1.574	1.615	1,397,400	1.5833	-2.27%
2008-02-05	0	3.970	3.960	3.970	3.920	4.000	472,000	1,870,322	3.9625	1.611	1.607	1.611	1.591	1.623	1,163,268	1.6078	-0.25%
2008-02-04	0	3.980	3.960	4.000	3.950	4.050	280,000	1,115,800	3.9850	1.615	1.607	1.623	1.603	1.643	690,074	1.6169	0.51%
2008-02-01	0	3.960	3.940	3.980	3.890	3.990	567,000	2,236,698	3.9448	1.607	1.599	1.615	1.578	1.619	1,397,400	1.6006	0.51%
2008-01-31	0	3.940	3.940	3.950	3.900	3.960	404,000	1,596,120	3.9508	1.599	1.599	1.603	1.582	1.607	995,678	1.6030	-0.76%
2008-01-30	0	3.970	3.930	3.970	3.890	3.980	882,000	3,478,600	3.9440	1.611	1.595	1.611	1.578	1.615	2,173,734	1.6003	0.25%
2008-01-29	0	3.960	3.960	3.980	3.930	4.000	254,000	1,005,680	3.9594	1.607	1.607	1.615	1.595	1.623	625,996	1.6065	1.54%
2008-01-28	0	3.900	3.890	3.950	3.900	3.970	382,000	1,497,960	3.9214	1.582	1.578	1.603	1.582	1.611	941,458	1.5911	-1.76%
2008-01-25	0	3.970	3.950	3.990	3.950	4.110	212,000	843,600	3.9792	1.611	1.603	1.619	1.603	1.668	522,485	1.6146	1.79%
2008-01-24	0	3.900	3.900	3.980	3.890	4.190	2,774,000	10,842,240	3.9085	1.582	1.582	1.615	1.578	1.700	6,836,663	1.5859	-2.26%
2008-01-23	0	3.990	3.910	3.960	3.950	4.120	380,000	1,524,160	4.0109	1.619	1.586	1.607	1.603	1.672	936,529	1.6275	2.31%
2008-01-22	0	3.900	3.900	3.990	3.900	4.100	618,800	2,456,240	3.9694	1.582	1.582	1.619	1.582	1.664	1,525,064	1.6106	-4.88%
2008-01-21	0	4.100	4.070	4.100	4.070	4.180	404,000	1,658,200	4.1045	1.664	1.651	1.664	1.651	1.696	995,678	1.6654	0.00%
2008-01-18	0	4.100	4.070	4.240	4.100	4.200	322,000	1,332,080	4.1369	1.664	1.651	1.720	1.664	1.704	793,585	1.6786	-1.20%
2008-01-17	0	4.150	4.110	4.220	4.000	4.380	224,000	933,760	4.1686	1.684	1.668	1.712	1.623	1.777	552,059	1.6914	-5.03%
2008-01-16	0	4.370	4.370	4.460	4.350	4.490	216,000	943,300	4.3671	1.773	1.773	1.810	1.765	1.822	532,343	1.7720	-2.46%
2008-01-15	0	4.480	4.480	4.560	4.470	4.570	334,000	1,512,160	4.5274	1.818	1.818	1.850	1.814	1.854	823,160	1.8370	-1.97%
2008-01-14	0	4.570	4.550	4.570	4.530	4.590	48,000	219,040	4.5633	1.854	1.846	1.854	1.838	1.862	118,298	1.8516	-0.44%
2008-01-11	0	4.590	4.520	4.590	4.510	4.700	1,186,946	5,340,635	4.4995	1.862	1.834	1.862	1.830	1.907	2,925,288	1.8257	1.32%
2008-01-10	0	4.530	4.450	4.530	4.400	4.530	576,000	2,588,480	4.4939	1.838	1.806	1.838	1.785	1.838	1,419,581	1.8234	0.00%
2008-01-09	0	4.530	4.540	4.650	4.530	4.600	404,000	1,844,860	4.5665	1.838	1.842	1.887	1.838	1.866	995,678	1.8529	-2.37%
2008-01-08	0	4.640	4.640	4.650	4.630	4.660	562,000	2,611,660	4.6471	1.883	1.883	1.887	1.879	1.891	1,385,077	1.8856	-0.22%
2008-01-07	0	4.650	4.640	4.650	4.600	4.700	284,000	1,321,640	4.6537	1.887	1.883	1.887	1.866	1.907	699,932	1.8882	-1.06%
2008-01-04	0	4.700	4.680	4.710	4.700	4.710	266,000	1,252,400	4.7083	1.907	1.899	1.911	1.907	1.911	655,570	1.9104	4.21%
2008-01-03	0	4.510	4.510	4.690	4.500	4.720	148,000	691,260	4.6707	1.830	1.830	1.903	1.826	1.915	364,753	1.8951	-4.45%
2008-01-02	0	4.720	4.720	4.790	4.720	4.790	46,000	219,420	4.7700	1.915	1.915	1.944	1.915	1.944	113,369	1.9354	1.29%
2007-12-31	0	4.660	4.660	4.800	4.650	4.680	18,000	83,940	4.6633	1.891	1.891	1.948	1.887	1.899	44,362	1.8922	-1.06%
2007-12-28	0	4.710	4.700	4.710	4.650	4.800	168,000	792,380	4.7165	1.911	1.907	1.911	1.887	1.948	414,044	1.9138	0.00%
2007-12-27	0	4.710	4.710	4.720	4.700	4.720	124,000	583,220	4.7034	1.911	1.911	1.915	1.907	1.915	305,604	1.9084	-1.67%
2007-12-24	0	4.790	4.740	4.790	4.780	4.790	26,000	124,440	4.7862	1.944	1.923	1.944	1.940	1.944	64,078	1.9420	0.42%
2007-12-21	0	4.770	4.700	4.770	4.710	4.800	170,000	808,960	4.7586	1.935	1.907	1.935	1.911	1.948	418,974	1.9308	1.49%
2007-12-20	0	4.700	4.660	4.700	4.650	4.750	370,000	1,740,040	4.7028	1.907	1.891	1.907	1.887	1.927	911,884	1.9082	-1.26%
2007-12-19	0	4.840	4.800	4.840	4.700	4.920	546,000	2,646,540	4.8471	1.931	1.915	1.931	1.876	1.963	1,368,260	1.9342	0.41%
2007-12-18	0	4.820	4.810	4.820	4.700	4.820	270,000	1,291,680	4.7840	1.923	1.919	1.923	1.876	1.923	676,612	1.9090	-1.23%
2007-12-17	0	4.880	4.860	4.880	4.800	5.130	274,000	1,356,500	4.9507	1.947	1.939	1.947	1.915	2.047	686,636	1.9756	-3.37%
2007-12-14	0	5.050	5.040	5.050	5.000	5.080	446,000	2,243,380	5.0300	2.015	2.011	2.015	1.995	2.027	1,117,663	2.0072	0.80%
2007-12-13	0	5.010	5.000	5.010	4.950	5.080	564,000	2,822,040	5.0036	1.999	1.995	1.999	1.975	2.027	1,413,368	1.9967	0.20%
2007-12-12	0	5.000	4.960	5.000	4.900	5.000	1,134,000	5,605,920	4.9435	1.995	1.979	1.995	1.955	1.995	2,841,772	1.9727	2.25%
2007-12-11	0	4.890	4.890	4.900	4.770	4.900	448,000	2,181,580	4.8696	1.951	1.951	1.955	1.903	1.955	1,122,675	1.9432	2.73%
2007-12-10	0	4.760	4.730	4.760	4.700	4.800	386,000	1,837,420	4.7602	1.899	1.887	1.899	1.876	1.915	967,305	1.8995	-0.63%
2007-12-07	0	4.790	4.760	4.800	4.710	4.800	788,000	3,749,500	4.7582	1.911	1.899	1.915	1.880	1.915	1,974,706	1.8988	0.84%
2007-12-06	0	4.750	4.750	4.780	4.750	4.810	874,000	4,178,580	4.7810	1.895	1.895	1.907	1.895	1.919	2,190,219	1.9078	-1.04%
2007-12-05	0	4.800	4.780	4.800	4.750	4.890	1,316,000	6,301,240	4.7882	1.915	1.907	1.915	1.895	1.951	3,297,859	1.9107	0.00%
2007-12-04	0	4.800	4.810	4.850	4.750	4.830	1,604,000	7,690,010	4.7943	1.915	1.919	1.935	1.895	1.927	4,019,578	1.9131	0.00%
2007-12-03	0	4.800	4.800	4.870	4.750	4.900	1,312,000	6,290,420	4.7945	1.915	1.915	1.943	1.895	1.955	3,287,835	1.9132	-0.83%
2007-11-30	0	4.840	4.840	4.870	4.790	4.920	560,000	2,701,520	4.8241	1.931	1.931	1.943	1.911	1.963	1,403,344	1.9251	0.83%
2007-11-29	0	4.800	4.800	4.840	4.730	4.910	1,018,800	4,894,164	4.8039	1.915	1.915	1.931	1.887	1.959	2,553,084	1.9170	1.05%
2007-11-28	0	4.750	4.750	4.760	4.620	4.920	1,974,000	9,269,700	4.6959	1.895	1.895	1.899	1.844	1.963	4,946,788	1.8739	5.79%
2007-11-27	0	4.490	4.480	4.520	4.490	4.590	1,105,000	4,992,940	4.5185	1.792	1.788	1.804	1.792	1.832	2,769,099	1.8031	-0.22%
2007-11-26	0	4.500	4.520	4.540	4.400	4.600	2,186,145	9,850,806	4.5060	1.796	1.804	1.812	1.756	1.836	5,478,417	1.7981	3.21%
2007-11-23	0	4.360	4.360	4.550	4.350	4.600	458,000	2,044,840	4.4647	1.740	1.740	1.816	1.736	1.836	1,147,735	1.7816	-4.39%
2007-11-22	0	4.560	4.560	4.640	4.500	4.620	640,000	2,922,940	4.5671	1.820	1.820	1.852	1.796	1.844	1,603,822	1.8225	-0.87%
2007-11-21	0	4.600	4.600	4.690	4.550	4.730	802,000	3,693,920	4.6059	1.836	1.836	1.872	1.816	1.887	2,009,789	1.8380	-2.13%
2007-11-20	0	4.700	4.570	4.700	4.450	4.750	910,000	4,184,280	4.5981	1.876	1.824	1.876	1.776	1.895	2,280,434	1.8349	0.43%
2007-11-19	0	4.680	4.680	4.730	4.650	4.760	86,000	404,760	4.7065	1.868	1.868	1.887	1.856	1.899	215,514	1.8781	-0.85%
2007-11-16	0	4.720	4.720	4.750	4.550	4.760	408,000	1,906,180	4.6720	1.884	1.884	1.895	1.816	1.899	1,022,436	1.8644	-0.63%
2007-11-15	0	4.750	4.750	4.770	4.620	5.110	778,000	3,713,640	4.7733	1.895	1.895	1.903	1.844	2.039	1,949,646	1.9048	0.42%
2007-11-14	0	4.730	4.720	4.830	4.630	4.810	600,000	2,834,120	4.7235	1.887	1.884	1.927	1.848	1.919	1,503,583	1.8849	-0.84%
2007-11-13	0	4.770	4.670	4.780	4.550	4.900	805,000	3,763,500	4.6752	1.903	1.864	1.907	1.816	1.955	2,017,307	1.8656	0.00%
2007-11-12	0	4.770	4.770	4.960	4.750	4.950	574,000	2,777,920	4.8396	1.903	1.903	1.979	1.895	1.975	1,438,428	1.9312	-4.22%
2007-11-09	0	4.980	4.980	5.050	4.930	5.110	468,000	2,347,760	5.0166	1.987	1.987	2.015	1.967	2.039	1,172,795	2.0019	-1.97%
2007-11-08	0	5.080	5.080	5.150	4.880	5.080	252,000	1,246,420	4.9461	2.027	2.027	2.055	1.947	2.027	631,505	1.9737	3.67%
2007-11-07	0	4.900	4.900	4.920	4.900	4.990	880,000	4,347,080	4.9399	1.955	1.955	1.963	1.955	1.991	2,205,255	1.9712	-0.41%
2007-11-06	0	4.920	4.920	5.000	4.900	5.050	686,000	3,383,520	4.9322	1.963	1.963	1.995	1.955	2.015	1,719,096	1.9682	0.20%
2007-11-05	0	4.910	4.900	4.980	4.910	5.150	710,000	3,553,280	5.0046	1.959	1.955	1.987	1.959	2.055	1,779,240	1.9971	-6.12%
2007-11-02	0	5.230	5.220	5.280	5.230	5.230	20,000	105,200	5.2600	2.087	2.083	2.107	2.087	2.087	50,119	2.0990	-0.95%
2007-11-01	0	5.280	5.280	5.290	5.280	5.390	2,260,000	11,985,700	5.3034	2.107	2.107	2.111	2.107	2.151	5,663,496	2.1163	-0.38%
2007-10-31	0	5.300	5.290	5.300	5.270	5.380	674,000	3,574,740	5.3038	2.115	2.111	2.115	2.103	2.147	1,689,025	2.1165	0.00%
2007-10-30	0	5.300	5.290	5.300	5.280	5.390	2,238,000	11,916,940	5.3248	2.115	2.111	2.115	2.107	2.151	5,608,364	2.1249	1.34%
2007-10-29	0	5.230	5.220	5.230	5.170	5.260	3,854,000	20,046,620	5.2015	2.087	2.083	2.087	2.063	2.099	9,658,014	2.0756	0.97%
2007-10-26	0	5.180	5.180	5.270	5.160	5.200	312,000	1,618,140	5.1863	2.067	2.067	2.103	2.059	2.075	781,863	2.0696	-0.38%
2007-10-25	0	5.200	5.160	5.200	5.140	5.300	370,000	1,910,300	5.1630	2.075	2.059	2.075	2.051	2.115	927,209	2.0603	0.00%
2007-10-24	0	5.200	5.170	5.200	5.090	5.250	626,000	3,222,120	5.1472	2.075	2.063	2.075	2.031	2.095	1,568,738	2.0540	0.39%
2007-10-23	0	5.180	5.120	5.180	5.050	5.200	1,028,000	5,314,240	5.1695	2.067	2.043	2.067	2.015	2.075	2,576,139	2.0629	-0.96%
2007-10-22	0	5.230	5.210	5.250	5.180	5.300	478,000	2,509,240	5.2495	2.087	2.079	2.095	2.067	2.115	1,197,854	2.0948	-2.43%
2007-10-18	0	5.360	5.350	5.380	5.360	5.450	452,000	2,444,000	5.4071	2.139	2.135	2.147	2.139	2.175	1,132,699	2.1577	-0.74%
2007-10-17	0	5.400	5.390	5.440	5.230	5.650	678,000	3,700,020	5.4573	2.155	2.151	2.171	2.087	2.255	1,699,049	2.1777	-4.42%
2007-10-16	0	5.650	5.630	5.650	5.610	5.650	136,000	767,560	5.6438	2.255	2.247	2.255	2.239	2.255	340,812	2.2521	-0.18%
2007-10-15	0	5.660	5.660	5.670	5.650	5.700	138,000	782,320	5.6690	2.259	2.259	2.263	2.255	2.275	345,824	2.2622	0.18%
2007-10-12	0	5.650	5.640	5.700	5.640	5.790	196,000	1,110,500	5.6658	2.255	2.251	2.275	2.251	2.310	491,170	2.2609	-2.42%
2007-10-11	0	5.790	5.780	5.790	5.680	5.800	204,000	1,176,780	5.7685	2.310	2.306	2.310	2.267	2.314	511,218	2.3019	2.12%
2007-10-10	0	5.670	5.670	5.760	5.660	5.700	158,000	897,100	5.6778	2.263	2.263	2.299	2.259	2.275	395,944	2.2657	0.18%
2007-10-09	0	5.660	5.660	5.680	5.640	5.700	392,000	2,220,480	5.6645	2.259	2.259	2.267	2.251	2.275	982,341	2.2604	-0.35%
2007-10-08	0	5.680	5.680	5.720	5.660	5.850	276,000	1,576,740	5.7128	2.267	2.267	2.283	2.259	2.334	691,648	2.2797	-2.41%
2007-10-05	0	5.820	5.710	5.830	5.640	5.900	162,488	941,348	5.7933	2.322	2.279	2.326	2.251	2.354	407,190	2.3118	2.11%
2007-10-04	0	5.700	5.670	5.700	5.610	5.740	752,488	4,281,518	5.6898	2.275	2.263	2.275	2.239	2.291	1,885,714	2.2705	-2.90%
2007-10-03	0	5.870	5.790	5.870	5.610	5.990	661,000	3,904,020	5.9062	2.342	2.310	2.342	2.239	2.390	1,656,447	2.3569	1.03%
2007-10-02	0	5.810	5.780	5.810	5.760	6.050	1,322,000	7,675,220	5.8058	2.318	2.306	2.318	2.299	2.414	3,312,894	2.3168	1.40%
2007-09-28	0	5.730	5.720	5.730	5.600	5.750	352,000	2,017,800	5.7324	2.287	2.283	2.287	2.235	2.295	882,102	2.2875	-0.52%
2007-09-27	0	5.760	5.760	5.820	5.500	5.970	1,230,000	7,103,400	5.7751	2.299	2.299	2.322	2.195	2.382	3,082,345	2.3045	-4.79%
2007-09-25	0	6.050	6.050	6.070	6.000	6.100	60,000	363,420	6.0570	2.414	2.414	2.422	2.394	2.434	150,358	2.4170	0.83%
2007-09-24	0	6.000	6.000	6.100	5.950	6.240	148,000	887,040	5.9935	2.394	2.394	2.434	2.374	2.490	370,884	2.3917	-1.64%
2007-09-21	0	6.100	6.000	6.150	5.650	6.150	1,372,000	8,212,420	5.9857	2.434	2.394	2.454	2.255	2.454	3,438,193	2.3886	1.67%
2007-09-20	0	6.000	6.000	6.050	6.000	6.140	318,000	1,923,140	6.0476	2.394	2.394	2.414	2.394	2.450	796,899	2.4133	-1.64%
2007-09-19	0	6.100	6.100	6.170	6.050	6.300	38,000	234,020	6.1584	2.434	2.434	2.462	2.414	2.514	95,227	2.4575	0.00%
2007-09-18	0	6.100	6.020	6.300	6.100	6.200	30,800	189,720	6.1597	2.434	2.402	2.514	2.434	2.474	77,184	2.4580	0.33%
2007-09-17	0	6.080	6.050	6.090	6.020	6.100	148,000	896,440	6.0570	2.426	2.414	2.430	2.402	2.434	370,884	2.4170	-1.94%
2007-09-14	0	6.200	6.120	6.200	6.120	6.220	74,000	455,880	6.1605	2.474	2.442	2.474	2.442	2.482	185,442	2.4583	1.31%
2007-09-13	0	6.120	6.030	6.120	6.020	6.300	72,000	448,240	6.2256	2.442	2.406	2.442	2.402	2.514	180,430	2.4843	-2.08%
2007-09-12	0	6.250	6.210	6.250	6.100	6.250	138,000	856,660	6.2077	2.494	2.478	2.494	2.434	2.494	345,824	2.4772	1.46%
2007-09-11	0	6.160	6.130	6.200	6.040	6.200	526,000	3,171,436	6.0293	2.458	2.446	2.474	2.410	2.474	1,318,141	2.4060	1.99%
2007-09-10	0	6.040	6.040	6.150	5.960	6.130	80,000	481,280	6.0160	2.410	2.410	2.454	2.378	2.446	200,478	2.4007	-3.21%
2007-09-07	0	6.240	6.170	6.240	6.010	6.250	68,000	419,160	6.1641	2.490	2.462	2.490	2.398	2.494	170,406	2.4598	2.63%
2007-09-06	0	6.080	6.080	6.240	6.080	6.110	526,000	3,202,080	6.0876	2.426	2.426	2.490	2.426	2.438	1,318,141	2.4292	-0.33%
2007-09-05	0	6.100	6.100	6.200	6.100	6.100	4,000	24,400	6.1000	2.434	2.434	2.474	2.434	2.434	10,024	2.4342	-2.40%
2007-09-04	0	6.250	6.220	6.250	6.250	6.300	156,000	976,660	6.2606	2.494	2.482	2.494	2.494	2.514	390,932	2.4983	0.00%
2007-09-03	0	6.250	6.120	6.300	6.050	6.300	225,000	1,373,120	6.1028	2.494	2.442	2.514	2.414	2.514	563,844	2.4353	-0.64%
2007-08-31	0	6.290	6.200	6.300	6.050	6.300	88,000	548,400	6.2318	2.510	2.474	2.514	2.414	2.514	220,525	2.4868	0.00%
2007-08-30	0	6.290	6.250	6.290	6.210	6.290	34,000	212,440	6.2482	2.510	2.494	2.510	2.478	2.510	85,203	2.4933	4.83%
2007-08-29	0	6.000	6.000	6.100	6.000	6.200	290,000	1,747,060	6.0243	2.394	2.394	2.434	2.394	2.474	726,732	2.4040	-3.23%
2007-08-28	0	6.200	6.200	6.250	6.200	6.310	50,000	312,780	6.2556	2.474	2.474	2.494	2.474	2.518	125,299	2.4963	-1.74%
2007-08-27	0	6.310	6.300	6.310	6.230	6.350	460,000	2,898,300	6.3007	2.518	2.514	2.518	2.486	2.534	1,152,747	2.5143	4.13%
2007-08-24	0	6.060	5.900	6.060	5.950	6.060	30,000	180,280	6.0093	2.418	2.354	2.418	2.374	2.418	75,179	2.3980	0.83%
2007-08-23	0	6.010	6.010	6.030	5.960	6.150	284,000	1,712,380	6.0295	2.398	2.398	2.406	2.378	2.454	711,696	2.4061	3.09%
2007-08-22	0	5.830	5.830	5.900	5.800	5.850	480,000	2,792,000	5.8167	2.326	2.326	2.354	2.314	2.334	1,202,866	2.3211	0.52%
2007-08-21	0	5.800	5.800	5.850	5.800	5.850	117,000	682,040	5.8294	2.314	2.314	2.334	2.314	2.334	293,199	2.3262	1.93%
2007-08-20	0	5.690	5.590	5.690	5.400	5.700	64,200	358,000	5.5763	2.271	2.231	2.271	2.155	2.275	160,883	2.2252	5.76%
2007-08-17	0	5.380	5.380	5.440	5.330	5.600	408,000	2,246,160	5.5053	2.147	2.147	2.171	2.127	2.235	1,022,436	2.1969	-3.93%
2007-08-16	0	5.600	5.530	5.600	5.350	5.600	616,000	3,477,920	5.6460	2.235	2.207	2.235	2.135	2.235	1,543,678	2.2530	-4.11%
2007-08-15	0	6.000	5.970	6.030	5.870	6.280	442,000	2,694,780	6.0968	2.330	2.319	2.342	2.280	2.439	1,137,986	2.3680	-4.46%
2007-08-14	0	6.280	6.280	6.360	6.280	6.300	34,000	213,920	6.2918	2.439	2.439	2.470	2.439	2.447	87,537	2.4438	-0.32%
2007-08-13	0	6.300	6.300	6.350	6.300	6.360	70,000	442,920	6.3274	2.447	2.447	2.466	2.447	2.470	180,224	2.4576	-1.56%
2007-08-10	0	6.400	6.400	6.450	6.400	6.420	104,000	665,880	6.4027	2.486	2.486	2.505	2.486	2.494	267,761	2.4868	-1.69%
2007-08-09	0	6.510	6.500	6.510	6.380	6.590	202,000	1,306,540	6.4680	2.529	2.525	2.529	2.478	2.560	520,075	2.5122	2.04%
2007-08-08	0	6.380	6.310	6.410	6.380	6.410	56,000	358,160	6.3957	2.478	2.451	2.490	2.478	2.490	144,179	2.4841	0.00%
2007-08-07	0	6.380	6.380	6.490	6.380	6.700	118,000	764,860	6.4819	2.478	2.478	2.521	2.478	2.602	303,806	2.5176	-1.85%
2007-08-06	0	6.500	6.480	6.500	6.350	6.670	146,000	943,800	6.4644	2.525	2.517	2.525	2.466	2.591	375,896	2.5108	-1.07%
2007-08-03	0	6.570	6.560	6.570	6.450	6.610	268,000	1,752,720	6.5400	2.552	2.548	2.552	2.505	2.567	690,000	2.5402	1.86%
2007-08-02	0	6.450	6.450	6.630	6.380	6.650	214,000	1,386,240	6.4778	2.505	2.505	2.575	2.478	2.583	550,970	2.5160	-3.59%
2007-08-01	0	6.690	6.650	6.700	6.510	6.890	150,000	1,004,340	6.6956	2.598	2.583	2.602	2.529	2.676	386,194	2.6006	-3.04%
2007-07-31	0	6.900	6.850	6.900	6.670	6.980	106,000	723,640	6.8268	2.680	2.661	2.680	2.591	2.711	272,911	2.6516	4.55%
2007-07-30	0	6.600	6.600	6.700	6.500	6.600	48,000	315,860	6.5804	2.563	2.563	2.602	2.525	2.563	123,582	2.5559	1.54%
2007-07-27	0	6.500	6.500	6.700	6.500	6.700	1,162,000	7,923,216	6.8186	2.525	2.525	2.602	2.525	2.602	2,991,718	2.6484	-5.11%
2007-07-26	0	6.850	6.720	6.850	6.850	7.010	204,000	1,424,220	6.9815	2.661	2.610	2.661	2.661	2.723	525,224	2.7116	-0.44%
2007-07-25	0	6.880	6.780	6.880	-	-	0	0	-	2.672	2.633	2.672	-	-	0	-	-0.29%
2007-07-24	0	6.900	6.850	6.950	6.740	6.950	1,298,000	8,838,340	6.8092	2.680	2.661	2.699	2.618	2.699	3,341,868	2.6447	2.22%
2007-07-23	0	6.750	6.700	6.750	6.680	6.800	582,000	3,901,140	6.7030	2.622	2.602	2.622	2.595	2.641	1,498,434	2.6035	-0.74%
2007-07-20	0	6.800	6.790	6.800	6.740	6.810	1,312,800	8,898,060	6.7779	2.641	2.637	2.641	2.618	2.645	3,379,972	2.6326	0.59%
2007-07-19	0	6.760	6.760	6.770	6.730	6.800	1,324,000	8,944,140	6.7554	2.626	2.626	2.630	2.614	2.641	3,408,808	2.6238	0.15%
2007-07-18	0	6.750	6.750	6.800	6.710	7.050	686,000	4,671,300	6.8095	2.622	2.622	2.641	2.606	2.738	1,766,195	2.6448	0.75%
2007-07-17	0	6.700	6.620	6.700	6.610	6.800	94,000	629,300	6.6947	2.602	2.571	2.602	2.567	2.641	242,015	2.6003	1.52%
2007-07-16	0	6.600	6.590	6.650	6.590	6.610	74,000	488,340	6.5992	2.563	2.560	2.583	2.560	2.567	190,522	2.5632	-2.22%
2007-07-13	0	6.750	6.650	6.790	6.600	6.750	664,000	4,476,620	6.7419	2.622	2.583	2.637	2.563	2.622	1,709,553	2.6186	2.27%
2007-07-12	0	6.600	6.560	6.700	6.570	6.600	26,000	171,060	6.5792	2.563	2.548	2.602	2.552	2.563	66,940	2.5554	-0.90%
2007-07-11	0	6.660	6.600	6.660	6.600	6.790	70,000	467,200	6.6743	2.587	2.563	2.587	2.563	2.637	180,224	2.5923	-2.77%
2007-07-10	0	6.850	6.750	6.850	6.760	6.950	3,232,000	22,079,540	6.8315	2.661	2.622	2.661	2.626	2.699	8,321,199	2.6534	-0.44%
2007-07-09	0	6.880	6.800	6.900	6.310	6.900	633,600	4,221,876	6.6633	2.672	2.641	2.680	2.451	2.680	1,631,285	2.5881	9.21%
2007-07-06	0	6.300	6.300	6.330	6.290	6.350	494,000	3,117,100	6.3099	2.447	2.447	2.459	2.443	2.466	1,271,866	2.4508	-1.41%
2007-07-05	0	6.390	6.390	6.400	6.370	6.500	238,000	1,526,560	6.4141	2.482	2.482	2.486	2.474	2.525	612,762	2.4913	-1.69%
2007-07-04	0	6.500	6.480	6.530	6.500	6.680	420,000	2,776,180	6.6100	2.525	2.517	2.536	2.525	2.595	1,081,344	2.5673	-2.84%
2007-07-03	0	6.690	6.660	6.700	6.500	6.690	196,000	1,300,460	6.6350	2.598	2.587	2.602	2.525	2.598	504,627	2.5771	2.92%
2007-06-29	0	6.500	6.500	6.590	6.490	6.520	222,000	1,442,880	6.4995	2.525	2.525	2.560	2.521	2.532	571,567	2.5244	0.00%
2007-06-28	0	6.500	6.500	6.590	6.430	6.600	596,000	3,888,080	6.5236	2.525	2.525	2.560	2.497	2.563	1,534,478	2.5338	0.93%
2007-06-27	0	6.440	6.420	6.460	6.340	6.600	202,000	1,302,340	6.4472	2.501	2.494	2.509	2.462	2.563	520,075	2.5041	0.62%
2007-06-26	0	6.400	6.380	6.400	6.400	6.510	254,000	1,634,840	6.4364	2.486	2.478	2.486	2.486	2.529	653,956	2.4999	-3.03%
2007-06-25	0	6.600	6.600	6.650	6.550	6.700	1,190,000	7,912,340	6.6490	2.563	2.563	2.583	2.544	2.602	3,063,808	2.5825	-1.79%
2007-06-22	0	6.720	6.700	6.730	6.670	6.800	1,888,000	12,697,680	6.7255	2.610	2.602	2.614	2.591	2.641	4,860,898	2.6122	0.30%
2007-06-21	0	6.700	6.650	6.770	6.200	6.700	1,374,600	8,985,890	6.5371	2.602	2.583	2.630	2.408	2.602	3,539,084	2.5390	8.59%
2007-06-20	0	6.170	6.150	6.180	6.060	6.180	708,000	4,352,440	6.1475	2.396	2.389	2.400	2.354	2.400	1,822,837	2.3877	1.82%
2007-06-18	0	6.060	6.040	6.060	5.920	6.100	472,000	2,846,480	6.0307	2.354	2.346	2.354	2.299	2.369	1,215,225	2.3423	2.36%
2007-06-15	0	5.920	5.920	6.010	5.900	6.000	35,000	207,100	5.9171	2.299	2.299	2.334	2.292	2.330	90,112	2.2983	-1.33%
2007-06-14	0	6.000	5.960	6.030	6.000	6.030	270,000	1,621,620	6.0060	2.330	2.315	2.342	2.330	2.342	695,150	2.3328	0.00%
2007-06-13	0	6.000	5.980	6.000	5.980	6.050	148,000	890,430	6.0164	2.330	2.323	2.330	2.323	2.350	381,045	2.3368	-1.32%
2007-06-12	0	6.080	6.050	6.100	6.000	6.100	474,600	2,869,040	6.0452	2.362	2.350	2.369	2.330	2.369	1,221,919	2.3480	0.83%
2007-06-11	0	6.030	6.030	6.040	6.030	6.060	258,000	1,559,000	6.0426	2.342	2.342	2.346	2.342	2.354	664,254	2.3470	-0.50%
2007-06-08	0	6.060	6.020	6.060	5.940	6.120	1,126,000	6,826,560	6.0627	2.354	2.338	2.354	2.307	2.377	2,899,031	2.3548	1.00%
2007-06-07	0	6.000	6.000	6.050	5.850	6.040	614,000	3,657,280	5.9565	2.330	2.330	2.350	2.272	2.346	1,580,822	2.3135	2.04%
2007-06-06	0	5.880	5.780	5.890	5.750	5.900	1,580,000	9,118,780	5.7714	2.284	2.245	2.288	2.233	2.292	4,067,913	2.2416	1.55%
2007-06-05	0	5.790	5.790	5.810	5.700	5.800	316,000	1,826,920	5.7814	2.249	2.249	2.257	2.214	2.253	813,583	2.2455	1.58%
2007-06-04	0	5.700	5.700	5.780	5.700	5.720	120,000	684,920	5.7077	2.214	2.214	2.245	2.214	2.222	308,955	2.2169	-1.55%
2007-06-01	0	5.790	5.750	5.790	5.700	5.820	1,226,380	7,045,606	5.7450	2.249	2.233	2.249	2.214	2.261	3,157,473	2.2314	2.30%
2007-05-31	0	5.660	5.650	5.680	5.660	5.830	458,000	2,607,500	5.6932	2.198	2.194	2.206	2.198	2.264	1,179,180	2.2113	-1.39%
2007-05-30	0	5.740	5.700	5.750	5.610	5.850	456,000	2,598,540	5.6986	2.229	2.214	2.233	2.179	2.272	1,174,031	2.2133	-0.17%
2007-05-29	0	5.750	5.700	5.750	5.670	5.790	438,000	2,510,080	5.7308	2.233	2.214	2.233	2.202	2.249	1,127,687	2.2259	1.95%
2007-05-28	0	5.640	5.640	5.650	5.630	5.690	344,000	1,939,230	5.6373	2.191	2.191	2.194	2.187	2.210	885,672	2.1896	0.89%
2007-05-25	0	5.590	5.590	5.650	5.540	5.670	1,568,000	8,724,060	5.5638	2.171	2.171	2.194	2.152	2.202	4,037,017	2.1610	0.90%
2007-05-23	0	5.540	5.500	5.540	5.300	5.540	1,194,000	6,522,820	5.4630	2.152	2.136	2.152	2.059	2.152	3,074,106	2.1219	1.65%
2007-05-22	0	5.450	5.450	5.500	5.400	5.500	328,000	1,796,440	5.4770	2.117	2.117	2.136	2.097	2.136	844,478	2.1273	-0.91%
2007-05-21	0	5.500	5.440	5.550	5.410	5.500	112,000	612,460	5.4684	2.136	2.113	2.156	2.101	2.136	288,358	2.1240	1.48%
2007-05-18	0	5.420	5.380	5.420	5.380	5.490	442,000	2,400,820	5.4317	2.105	2.090	2.105	2.090	2.132	1,137,986	2.1097	0.00%
2007-05-17	0	5.420	5.410	5.420	5.390	5.430	460,000	2,489,780	5.4126	2.105	2.101	2.105	2.094	2.109	1,184,329	2.1023	0.37%
2007-05-16	0	5.400	5.310	5.400	5.350	5.420	638,000	3,442,740	5.3961	2.097	2.062	2.097	2.078	2.105	1,642,613	2.0959	0.93%
2007-05-15	0	5.350	5.350	5.390	5.350	5.410	144,000	772,220	5.3626	2.078	2.078	2.094	2.078	2.101	370,746	2.0829	-1.65%
2007-05-14	0	5.440	5.430	5.440	5.440	5.440	4,000	21,760	5.4400	2.113	2.109	2.113	2.113	2.113	10,299	2.1129	0.18%
2007-05-11	0	5.430	5.400	5.440	5.300	5.440	224,000	1,206,980	5.3883	2.109	2.097	2.113	2.059	2.113	576,717	2.0928	0.37%
2007-05-10	0	5.410	5.360	5.410	5.350	5.420	522,000	2,773,933	5.3140	2.101	2.082	2.101	2.078	2.105	1,343,956	2.0640	1.31%
2007-05-09	0	5.340	5.300	5.340	5.250	5.380	74,000	391,520	5.2908	2.074	2.059	2.074	2.039	2.090	190,522	2.0550	1.71%
2007-05-08	0	5.250	5.240	5.250	5.240	5.270	618,000	3,248,160	5.2559	2.039	2.035	2.039	2.035	2.047	1,591,120	2.0414	0.19%
2007-05-07	0	5.240	5.200	5.280	5.130	5.250	290,000	1,502,600	5.1814	2.035	2.020	2.051	1.993	2.039	746,642	2.0125	1.75%
2007-05-04	0	5.150	5.140	5.240	5.150	5.200	10,000	51,900	5.1900	2.000	1.996	2.035	2.000	2.020	25,746	2.0158	-1.72%
2007-05-03	0	5.240	5.220	5.240	5.200	5.250	138,000	717,740	5.2010	2.035	2.027	2.035	2.020	2.039	355,299	2.0201	-0.38%
2007-05-02	0	5.260	5.120	5.260	5.100	5.270	662,000	3,416,720	5.1612	2.043	1.989	2.043	1.981	2.047	1,704,404	2.0046	3.14%
2007-04-30	0	5.100	5.080	5.150	5.100	5.220	894,000	4,597,500	5.1426	1.981	1.973	2.000	1.981	2.027	2,301,718	1.9974	-2.30%
2007-04-27	0	5.220	5.220	5.280	5.110	5.230	246,000	1,270,900	5.1663	2.027	2.027	2.051	1.985	2.031	633,359	2.0066	-1.51%
2007-04-26	0	5.300	5.250	5.350	5.200	5.420	1,546,000	8,177,680	5.2896	2.059	2.039	2.078	2.020	2.105	3,980,375	2.0545	3.31%
2007-04-25	0	5.130	5.110	5.130	5.150	5.350	676,000	3,526,420	5.2166	1.993	1.985	1.993	2.000	2.078	1,740,449	2.0262	-3.02%
2007-04-24	0	5.290	5.220	5.370	5.010	5.290	876,000	4,544,040	5.1873	2.055	2.027	2.086	1.946	2.055	2,255,374	2.0148	1.54%
2007-04-23	0	5.210	5.200	5.220	5.020	5.430	916,000	4,811,236	5.2524	2.024	2.020	2.027	1.950	2.109	2,358,360	2.0401	-3.52%
2007-04-20	0	5.400	5.400	5.450	5.380	5.450	64,000	346,700	5.4172	2.097	2.097	2.117	2.090	2.117	164,776	2.1041	-0.74%
2007-04-19	0	5.440	5.260	5.450	5.270	5.530	68,000	369,580	5.4350	2.113	2.043	2.117	2.047	2.148	175,075	2.1110	-1.63%
2007-04-18	0	5.530	5.440	5.530	5.400	5.550	70,000	382,340	5.4620	2.148	2.113	2.148	2.097	2.156	180,224	2.1215	-0.36%
2007-04-17	0	5.550	5.350	5.550	5.450	5.550	505,000	2,786,110	5.5170	2.156	2.078	2.156	2.117	2.156	1,300,187	2.1429	2.21%
2007-04-16	0	5.430	5.430	5.490	5.400	5.450	108,000	585,600	5.4222	2.109	2.109	2.132	2.097	2.117	278,060	2.1060	0.56%
2007-04-13	0	5.400	5.390	5.490	5.350	5.400	104,000	559,260	5.3775	2.097	2.094	2.132	2.078	2.097	267,761	2.0887	0.00%
2007-04-12	0	5.400	5.400	5.450	5.350	5.450	272,000	1,468,220	5.3979	2.097	2.097	2.117	2.078	2.117	700,299	2.0966	-0.92%
2007-04-11	0	5.450	5.400	5.450	5.380	5.520	156,000	851,420	5.4578	2.117	2.097	2.117	2.090	2.144	401,642	2.1198	0.18%
2007-04-10	0	5.440	5.400	5.500	5.370	5.610	670,000	3,703,920	5.5282	2.113	2.097	2.136	2.086	2.179	1,725,001	2.1472	-2.86%
2007-04-04	0	5.600	5.600	5.660	5.500	5.720	1,130,000	6,393,900	5.6583	2.175	2.175	2.198	2.136	2.222	2,909,330	2.1977	2.19%
2007-04-03	0	5.480	5.480	5.500	5.300	5.520	1,708,000	9,319,600	5.4564	2.128	2.128	2.136	2.059	2.144	4,397,465	2.1193	5.38%
2007-04-02	0	5.200	5.200	5.220	5.130	5.220	3,786,000	19,601,920	5.1775	2.020	2.020	2.027	1.993	2.027	9,747,543	2.0110	1.96%
2007-03-30	0	5.100	5.100	5.120	4.970	5.140	952,000	4,798,940	5.0409	1.981	1.981	1.989	1.930	1.996	2,451,046	1.9579	2.62%
2007-03-29	0	4.970	4.950	4.990	4.950	4.980	104,000	516,300	4.9644	1.930	1.923	1.938	1.923	1.934	267,761	1.9282	-0.20%
2007-03-28	0	4.980	4.970	5.000	4.900	5.000	618,000	3,068,500	4.9652	1.934	1.930	1.942	1.903	1.942	1,591,120	1.9285	-0.20%
2007-03-27	0	4.990	4.970	4.980	4.960	5.010	1,048,000	5,226,300	4.9869	1.938	1.930	1.934	1.926	1.946	2,698,210	1.9370	0.00%
2007-03-26	0	4.990	4.980	5.000	4.950	5.020	950,000	4,744,600	4.9943	1.938	1.934	1.942	1.923	1.950	2,445,897	1.9398	1.01%
2007-03-23	0	4.940	4.940	4.980	4.910	5.100	604,000	3,020,200	5.0003	1.919	1.919	1.934	1.907	1.981	1,555,076	1.9422	-1.20%
2007-03-22	0	5.000	4.980	4.990	4.970	5.250	536,000	2,718,900	5.0726	1.942	1.934	1.938	1.930	2.039	1,380,001	1.9702	-1.57%
2007-03-21	0	5.080	5.060	5.080	4.970	5.110	324,000	1,632,660	5.0391	1.973	1.965	1.973	1.930	1.985	834,180	1.9572	2.42%
2007-03-20	0	4.960	4.950	4.970	4.900	4.990	446,000	2,208,300	4.9513	1.926	1.923	1.930	1.903	1.938	1,148,284	1.9231	1.43%
2007-03-19	0	4.890	4.880	4.950	4.880	4.940	66,000	323,880	4.9073	1.899	1.895	1.923	1.895	1.919	169,925	1.9060	-1.61%
2007-03-16	0	4.970	4.940	4.970	4.920	5.000	84,000	416,500	4.9583	1.930	1.919	1.930	1.911	1.942	216,269	1.9258	-0.40%
2007-03-15	0	4.990	4.980	5.010	4.980	5.100	378,000	1,896,140	5.0162	1.938	1.934	1.946	1.934	1.981	973,210	1.9483	0.81%
2007-03-14	0	4.950	4.930	5.000	4.910	5.000	426,000	2,111,440	4.9564	1.923	1.915	1.942	1.907	1.942	1,096,792	1.9251	-2.17%
2007-03-13	0	5.060	5.060	5.090	5.020	5.110	156,000	792,380	5.0794	1.965	1.965	1.977	1.950	1.985	401,642	1.9729	1.20%
2007-03-12	0	5.000	4.970	5.060	4.960	5.240	214,000	1,080,200	5.0477	1.942	1.930	1.965	1.926	2.035	550,970	1.9605	-4.76%
2007-03-09	0	5.250	5.210	5.270	5.210	5.250	136,000	710,240	5.2224	2.039	2.024	2.047	2.024	2.039	350,149	2.0284	2.94%
2007-03-08	0	5.100	5.020	5.100	5.000	5.130	596,000	2,991,820	5.0198	1.981	1.950	1.981	1.942	1.993	1,534,478	1.9497	2.41%
2007-03-07	0	4.980	4.970	5.000	4.970	5.040	286,000	1,427,320	4.9906	1.934	1.930	1.942	1.930	1.958	736,344	1.9384	0.20%
2007-03-06	0	4.970	4.950	5.080	4.800	5.010	1,008,200	4,972,336	4.9319	1.930	1.923	1.973	1.864	1.946	2,595,740	1.9156	-0.20%
2007-03-05	0	4.980	4.980	5.000	4.810	5.350	460,000	2,321,280	5.0463	1.934	1.934	1.942	1.868	2.078	1,184,329	1.9600	-9.45%
2007-03-02	0	5.500	5.490	5.500	5.470	5.500	96,000	526,580	5.4852	2.136	2.132	2.136	2.125	2.136	247,164	2.1305	0.00%
2007-03-01	0	5.500	5.480	5.500	5.480	5.540	128,000	705,660	5.5130	2.136	2.128	2.136	2.128	2.152	329,552	2.1413	-1.43%
2007-02-28	0	5.580	5.580	5.600	5.570	5.800	336,000	1,884,780	5.6095	2.167	2.167	2.175	2.163	2.253	865,075	2.1787	-3.29%
2007-02-27	0	5.770	5.770	5.780	5.680	5.780	602,000	3,451,200	5.7329	2.241	2.241	2.245	2.206	2.245	1,549,926	2.2267	1.94%
2007-02-26	0	5.660	5.600	5.660	5.520	5.660	82,000	456,640	5.5688	2.198	2.175	2.198	2.144	2.198	211,120	2.1629	0.53%
2007-02-23	0	5.630	5.620	5.630	5.580	5.700	498,000	2,806,920	5.6364	2.187	2.183	2.187	2.167	2.214	1,282,165	2.1892	-1.23%
2007-02-22	0	5.700	5.700	5.720	5.670	5.710	328,000	1,869,560	5.6999	2.214	2.214	2.222	2.202	2.218	844,478	2.2139	0.00%
2007-02-21	0	5.700	5.700	5.800	5.700	5.800	112,000	643,960	5.7496	2.214	2.214	2.253	2.214	2.253	288,358	2.2332	-1.38%
2007-02-16	0	5.780	5.740	5.780	5.780	5.780	14,000	80,920	5.7800	2.245	2.229	2.245	2.245	2.245	36,045	2.2450	-1.87%
2007-02-15	0	5.890	5.800	5.890	5.850	5.930	360,800	2,124,288	5.8877	2.288	2.253	2.288	2.272	2.303	928,926	2.2868	-0.17%
2007-02-14	0	5.900	5.860	5.900	5.850	5.900	68,000	399,500	5.8750	2.292	2.276	2.292	2.272	2.292	175,075	2.2819	0.85%
2007-02-13	0	5.850	5.820	5.890	5.800	5.890	214,000	1,250,180	5.8420	2.272	2.261	2.288	2.253	2.288	550,970	2.2691	-0.34%
2007-02-12	0	5.870	5.870	5.900	5.870	5.900	24,000	141,220	5.8842	2.280	2.280	2.292	2.280	2.292	61,791	2.2854	-2.17%
2007-02-09	0	6.000	5.900	6.000	5.890	6.080	854,000	5,109,920	5.9835	2.330	2.292	2.330	2.288	2.362	2,198,733	2.3240	2.04%
2007-02-08	0	5.880	5.830	5.880	5.680	5.900	156,000	908,400	5.8231	2.284	2.264	2.284	2.206	2.292	401,642	2.2617	0.34%
2007-02-07	0	5.860	5.860	5.900	5.800	5.920	962,000	5,668,580	5.8925	2.276	2.276	2.292	2.253	2.299	2,476,792	2.2887	-0.34%
2007-02-06	0	5.880	5.870	5.880	5.620	5.960	1,912,400	11,232,420	5.8735	2.284	2.280	2.284	2.183	2.315	4,923,719	2.2813	4.44%
2007-02-05	0	5.630	5.610	5.640	5.510	5.660	926,060	5,197,980	5.6130	2.187	2.179	2.191	2.140	2.198	2,384,260	2.1801	2.36%
2007-02-02	0	5.500	5.300	5.500	5.420	5.510	609,000	3,343,120	5.4895	2.136	2.059	2.136	2.105	2.140	1,567,949	2.1322	0.18%
2007-02-01	0	5.490	5.470	5.490	5.360	5.490	579,600	3,134,852	5.4086	2.132	2.125	2.132	2.082	2.132	1,492,255	2.1007	2.81%
2007-01-31	0	5.340	5.320	5.340	5.300	5.350	1,136,000	5,996,340	5.2785	2.074	2.066	2.074	2.059	2.078	2,924,778	2.0502	0.75%
2007-01-30	0	5.300	5.260	5.300	5.200	5.300	793,000	4,130,388	5.2086	2.059	2.043	2.059	2.020	2.059	2,041,680	2.0230	2.51%
2007-01-29	0	5.170	5.160	5.200	5.170	5.230	811,900	4,187,467	5.1576	2.008	2.004	2.020	2.008	2.031	2,090,341	2.0032	1.37%
2007-01-26	0	5.100	5.090	5.100	5.030	5.280	864,000	4,532,121	5.2455	1.981	1.977	1.981	1.954	2.051	2,224,479	2.0374	-3.95%
2007-01-25	0	5.310	5.280	5.310	5.280	5.350	1,401,800	7,468,490	5.3278	2.062	2.051	2.062	2.051	2.078	3,609,114	2.0693	-0.56%
2007-01-24	0	5.340	5.340	5.380	5.280	5.380	1,626,000	8,663,340	5.3280	2.074	2.074	2.090	2.051	2.090	4,186,346	2.0694	-0.19%
2007-01-23	0	5.350	5.350	5.380	5.280	5.350	620,000	3,309,380	5.3377	2.078	2.078	2.090	2.051	2.078	1,596,270	2.0732	-0.93%
2007-01-22	0	5.400	5.340	5.430	5.310	5.500	1,328,000	7,169,986	5.3991	2.097	2.074	2.109	2.062	2.136	3,419,106	2.0970	1.12%
2007-01-19	0	5.340	5.330	5.340	5.030	5.350	946,000	4,964,300	5.2477	2.074	2.070	2.074	1.954	2.078	2,435,598	2.0382	6.16%
2007-01-18	0	5.030	5.030	5.050	4.990	5.040	1,032,000	5,169,460	5.0092	1.954	1.954	1.961	1.938	1.958	2,657,016	1.9456	0.80%
2007-01-17	0	4.990	4.980	4.990	4.980	5.020	1,022,000	5,112,880	5.0028	1.938	1.934	1.938	1.934	1.950	2,631,270	1.9431	-0.20%
2007-01-16	0	5.000	4.990	5.000	4.980	5.020	1,158,000	5,788,580	4.9988	1.942	1.938	1.942	1.934	1.950	2,981,420	1.9416	0.40%
2007-01-15	0	4.980	4.970	4.980	4.950	5.000	906,400	4,510,064	4.9758	1.934	1.930	1.934	1.923	1.942	2,333,643	1.9326	0.61%
2007-01-12	0	4.950	4.920	4.950	4.950	5.000	232,000	1,149,100	4.9530	1.923	1.911	1.923	1.923	1.942	597,314	1.9238	2.06%
2007-01-11	0	4.850	4.850	4.880	4.850	5.000	312,000	1,533,780	4.9160	1.884	1.884	1.895	1.884	1.942	803,284	1.9094	-2.41%
2007-01-10	0	4.970	4.960	4.970	4.800	5.020	5,286,000	26,269,280	4.9696	1.930	1.926	1.930	1.864	1.950	13,609,485	1.9302	3.76%
2007-01-09	0	4.790	4.790	4.800	4.780	4.900	1,030,000	4,961,980	4.8175	1.860	1.860	1.864	1.857	1.903	2,651,867	1.8711	-0.21%
2007-01-08	0	4.800	4.780	4.800	4.800	4.840	546,000	2,622,800	4.8037	1.864	1.857	1.864	1.864	1.880	1,405,747	1.8658	-0.62%
2007-01-05	0	4.830	4.830	4.840	4.790	4.840	536,300	2,585,343	4.8207	1.876	1.876	1.880	1.860	1.880	1,380,773	1.8724	0.62%
2007-01-04	0	4.800	4.800	4.810	4.800	4.980	2,110,000	10,344,440	4.9026	1.864	1.864	1.868	1.864	1.934	5,432,466	1.9042	-1.44%
2007-01-03	0	4.870	4.880	4.900	4.850	4.900	602,000	2,937,400	4.8794	1.892	1.895	1.903	1.884	1.903	1,549,926	1.8952	-0.61%
2007-01-02	0	4.900	4.770	4.900	4.750	4.950	314,000	1,503,300	4.7876	1.903	1.853	1.903	1.845	1.923	808,433	1.8595	2.08%
2006-12-29	0	4.800	4.780	4.800	4.720	4.880	646,400	3,102,780	4.8001	1.864	1.857	1.864	1.833	1.895	1,664,240	1.8644	-1.03%
2006-12-28	0	4.850	4.830	4.850	4.830	5.100	686,000	3,390,540	4.9425	1.884	1.876	1.884	1.876	1.981	1,766,195	1.9197	-4.90%
2006-12-27	0	5.100	5.070	5.110	5.100	5.300	579,400	3,006,075	5.1883	1.981	1.969	1.985	1.981	2.059	1,491,740	2.0151	-2.86%
2006-12-22	0	5.250	5.210	5.250	5.160	5.270	3,540,000	18,509,620	5.2287	2.039	2.024	2.039	2.004	2.047	9,114,184	2.0309	-1.32%
2006-12-21	0	5.320	5.310	5.320	5.310	5.380	574,000	3,066,160	5.3417	2.066	2.062	2.066	2.062	2.090	1,477,837	2.0748	0.38%
2006-12-20	0	5.380	5.370	5.380	5.300	5.380	1,171,400	6,283,100	5.3638	2.059	2.055	2.059	2.028	2.059	3,061,443	2.0523	1.32%
2006-12-19	0	5.310	5.270	5.310	5.260	5.400	6,984,000	37,282,940	5.3383	2.032	2.016	2.032	2.013	2.066	18,252,619	2.0426	-0.38%
2006-12-18	0	5.330	5.310	5.370	5.310	5.480	424,000	2,295,360	5.4136	2.039	2.032	2.055	2.032	2.097	1,108,120	2.0714	-2.20%
2006-12-15	0	5.450	5.450	5.470	5.260	5.480	878,000	4,764,300	5.4263	2.085	2.085	2.093	2.013	2.097	2,294,645	2.0763	-0.91%
2006-12-14	0	5.500	5.450	5.500	5.400	5.520	1,690,400	9,229,672	5.4601	2.104	2.085	2.104	2.066	2.112	4,417,845	2.0892	1.85%
2006-12-13	0	5.400	5.400	5.420	5.100	5.400	2,030,000	10,615,580	5.2293	2.066	2.066	2.074	1.951	2.066	5,305,386	2.0009	4.45%
2006-12-12	0	5.170	5.150	5.180	5.150	5.300	730,000	3,779,680	5.1776	1.978	1.971	1.982	1.971	2.028	1,907,848	1.9811	-3.54%
2006-12-11	0	5.360	5.340	5.360	5.100	5.480	236,000	1,269,360	5.3786	2.051	2.043	2.051	1.951	2.097	616,784	2.0580	-2.90%
2006-12-08	0	5.520	5.510	5.550	5.500	5.590	1,527,000	8,429,320	5.5202	2.112	2.108	2.124	2.104	2.139	3,990,800	2.1122	-0.72%
2006-12-07	0	5.560	5.520	5.580	5.470	5.600	4,304,000	23,725,300	5.5124	2.127	2.112	2.135	2.093	2.143	11,248,464	2.1092	-0.71%
2006-12-06	0	5.600	5.500	5.600	4.990	5.620	8,766,200	46,178,250	5.2678	2.143	2.104	2.143	1.909	2.150	22,910,382	2.0156	12.00%
2006-12-05	0	5.000	4.990	5.000	4.800	5.040	5,158,000	25,593,590	4.9619	1.913	1.909	1.913	1.837	1.928	13,480,385	1.8986	5.93%
2006-12-04	0	4.720	4.700	4.730	4.610	4.780	3,090,000	14,480,800	4.6863	1.806	1.798	1.810	1.764	1.829	8,075,686	1.7931	2.61%
2006-12-01	0	4.600	4.590	4.600	4.520	4.630	5,264,000	24,181,620	4.5938	1.760	1.756	1.760	1.729	1.772	13,757,415	1.7577	2.22%
2006-11-30	0	4.500	4.490	4.500	4.490	4.520	1,448,000	6,515,980	4.5000	1.722	1.718	1.722	1.718	1.729	3,784,334	1.7218	0.00%
2006-11-29	0	4.500	4.490	4.500	4.460	4.550	2,466,000	11,104,720	4.5031	1.722	1.718	1.722	1.707	1.741	6,444,868	1.7230	0.90%
2006-11-28	0	4.460	4.460	4.470	4.400	4.480	234,000	1,041,520	4.4509	1.707	1.707	1.710	1.684	1.714	611,557	1.7031	-0.89%
2006-11-27	0	4.500	4.490	4.500	4.490	4.500	670,000	3,014,840	4.4998	1.722	1.718	1.722	1.718	1.722	1,751,039	1.7217	0.45%
2006-11-24	0	4.480	4.480	4.490	4.480	4.500	474,000	2,132,932	4.4999	1.714	1.714	1.718	1.714	1.722	1,238,795	1.7218	0.00%
2006-11-23	0	4.480	4.480	4.490	4.480	4.580	2,089,000	9,432,406	4.5153	1.714	1.714	1.718	1.714	1.752	5,459,582	1.7277	-1.54%
2006-11-22	0	4.550	4.520	4.560	4.490	4.600	5,500,000	24,885,640	4.5247	1.741	1.729	1.745	1.718	1.760	14,374,198	1.7313	1.34%
2006-11-21	0	4.490	4.490	4.500	4.480	4.520	504,000	2,268,540	4.5011	1.718	1.718	1.722	1.714	1.729	1,317,199	1.7222	0.22%
2006-11-20	0	4.480	4.480	4.490	4.460	4.480	290,000	1,298,120	4.4763	1.714	1.714	1.718	1.707	1.714	757,912	1.7128	-0.44%
2006-11-17	0	4.500	4.450	4.500	4.450	4.510	752,000	3,382,480	4.4980	1.722	1.703	1.722	1.703	1.726	1,965,345	1.7211	1.12%
2006-11-16	0	4.450	4.430	4.500	4.420	4.510	760,000	3,413,400	4.4913	1.703	1.695	1.722	1.691	1.726	1,986,253	1.7185	-1.11%
2006-11-15	0	4.500	4.490	4.500	4.480	4.500	258,000	1,159,920	4.4958	1.722	1.718	1.722	1.714	1.722	674,281	1.7202	-0.66%
2006-11-14	0	4.530	4.500	4.560	4.520	4.570	1,080,000	4,916,520	4.5523	1.733	1.722	1.745	1.729	1.749	2,822,570	1.7419	-0.88%
2006-11-13	0	4.570	4.570	4.580	4.560	4.570	924,000	4,215,140	4.5618	1.749	1.749	1.752	1.745	1.749	2,414,865	1.7455	0.22%
2006-11-10	0	4.560	4.550	4.560	4.490	4.660	2,458,000	11,260,720	4.5813	1.745	1.741	1.745	1.718	1.783	6,423,960	1.7529	1.11%
2006-11-09	0	4.510	4.510	4.520	4.450	4.550	1,472,000	6,641,940	4.5122	1.726	1.726	1.729	1.703	1.741	3,847,058	1.7265	1.58%
2006-11-08	0	4.440	4.440	4.470	4.370	4.460	592,000	2,598,520	4.3894	1.699	1.699	1.710	1.672	1.707	1,547,186	1.6795	1.60%
2006-11-07	0	4.370	4.350	4.390	4.370	4.410	390,400	1,711,780	4.3847	1.672	1.664	1.680	1.672	1.687	1,020,307	1.6777	-0.91%
2006-11-06	0	4.410	4.390	4.410	4.380	4.410	214,000	940,640	4.3955	1.687	1.680	1.687	1.676	1.687	559,287	1.6819	0.68%
2006-11-03	0	4.380	4.350	4.380	4.360	4.380	68,000	297,160	4.3700	1.676	1.664	1.676	1.668	1.676	177,717	1.6721	0.46%
2006-11-02	0	4.360	4.360	4.380	4.350	4.390	218,000	950,200	4.3587	1.668	1.668	1.676	1.664	1.680	569,741	1.6678	-0.23%
2006-11-01	0	4.370	4.350	4.400	4.350	4.370	244,000	1,062,820	4.3558	1.672	1.664	1.684	1.664	1.672	637,692	1.6667	1.63%
2006-10-31	0	4.300	4.350	4.380	4.300	4.370	522,000	2,247,540	4.3056	1.645	1.664	1.676	1.645	1.672	1,364,242	1.6475	-0.46%
2006-10-27	0	4.320	4.300	4.350	4.300	4.390	478,000	2,072,180	4.3351	1.653	1.645	1.664	1.645	1.680	1,249,249	1.6587	-1.59%
2006-10-26	0	4.390	4.360	4.390	4.370	4.420	220,000	966,960	4.3953	1.680	1.668	1.680	1.672	1.691	574,968	1.6818	-0.23%
2006-10-25	0	4.400	4.380	4.410	4.380	4.500	434,000	1,923,720	4.4325	1.684	1.676	1.687	1.676	1.722	1,134,255	1.6960	-0.90%
2006-10-24	0	4.440	4.410	4.460	4.340	4.480	96,000	425,020	4.4273	1.699	1.687	1.707	1.661	1.714	250,895	1.6940	-1.33%
2006-10-23	0	4.500	4.480	4.500	4.480	4.510	238,000	1,071,120	4.5005	1.722	1.714	1.722	1.714	1.726	622,011	1.7220	0.00%
2006-10-20	0	4.500	4.490	4.500	4.490	4.550	1,378,000	6,213,140	4.5088	1.722	1.718	1.722	1.718	1.741	3,601,390	1.7252	0.00%
2006-10-19	0	4.500	4.510	4.540	4.500	4.500	514,000	2,325,500	4.5243	1.722	1.726	1.737	1.722	1.722	1,343,334	1.7311	-1.10%
2006-10-18	0	4.550	4.520	4.550	4.500	4.550	704,000	3,173,772	4.5082	1.741	1.729	1.741	1.722	1.741	1,839,897	1.7250	0.89%
2006-10-17	0	4.510	4.490	4.500	4.480	4.530	1,118,000	4,997,740	4.4703	1.726	1.718	1.722	1.714	1.733	2,921,883	1.7105	1.12%
2006-10-16	0	4.460	4.460	4.470	4.440	4.500	416,000	1,855,720	4.4609	1.707	1.707	1.710	1.699	1.722	1,087,212	1.7069	-1.98%
2006-10-13	0	4.550	4.550	4.570	4.530	4.600	484,000	2,212,180	4.5706	1.741	1.741	1.749	1.733	1.760	1,264,929	1.7489	-1.09%
2006-10-12	0	4.600	4.590	4.610	4.580	4.680	1,774,000	8,198,880	4.6217	1.760	1.756	1.764	1.752	1.791	4,636,332	1.7684	0.44%
2006-10-11	0	4.580	4.560	4.570	4.350	4.620	1,562,000	6,955,540	4.4530	1.752	1.745	1.749	1.664	1.768	4,082,272	1.7038	5.77%
2006-10-10	0	4.330	4.330	4.350	4.330	4.330	90,000	389,600	4.3289	1.657	1.657	1.664	1.657	1.657	235,214	1.6564	0.70%
2006-10-09	0	4.300	4.290	4.300	4.300	4.360	432,000	1,862,580	4.3115	1.645	1.641	1.645	1.645	1.668	1,129,028	1.6497	-1.38%
2006-10-06	0	4.360	4.360	4.400	4.260	4.350	639,200	2,737,912	4.2833	1.668	1.668	1.684	1.630	1.664	1,670,543	1.6389	2.83%
2006-10-05	0	4.240	4.230	4.260	4.240	4.260	2,176,000	9,245,000	4.2486	1.622	1.619	1.630	1.622	1.630	5,686,956	1.6257	0.00%
2006-10-04	0	4.240	4.240	4.260	4.220	4.260	130,000	553,160	4.2551	1.622	1.622	1.630	1.615	1.630	339,754	1.6281	-0.93%
2006-10-03	0	4.280	4.210	4.280	4.270	4.280	22,000	94,120	4.2782	1.638	1.611	1.638	1.634	1.638	57,497	1.6370	0.23%
2006-09-29	0	4.270	4.160	4.270	4.150	4.280	94,000	396,520	4.2183	1.634	1.592	1.634	1.588	1.638	245,668	1.6140	-0.23%
2006-09-28	0	4.280	4.260	4.280	4.270	4.320	264,000	1,134,460	4.2972	1.638	1.630	1.638	1.634	1.653	689,962	1.6442	-0.47%
2006-09-27	0	4.300	4.220	4.300	4.300	4.320	336,000	1,445,500	4.3021	1.645	1.615	1.645	1.645	1.653	878,133	1.6461	0.00%
2006-09-26	0	4.300	4.230	4.300	4.250	4.300	140,000	599,620	4.2830	1.645	1.619	1.645	1.626	1.645	365,889	1.6388	1.18%
2006-09-25	0	4.250	4.150	4.260	4.250	4.300	164,000	703,060	4.2870	1.626	1.588	1.630	1.626	1.645	428,612	1.6403	0.95%
2006-09-22	0	4.210	4.200	4.300	4.200	4.300	88,000	375,600	4.2682	1.611	1.607	1.645	1.607	1.645	229,987	1.6331	-2.55%
2006-09-21	0	4.320	4.310	4.320	4.280	4.320	482,000	2,074,280	4.3035	1.653	1.649	1.653	1.638	1.653	1,259,702	1.6466	0.93%
2006-09-20	0	4.280	4.270	4.290	4.280	4.300	218,000	935,940	4.2933	1.638	1.634	1.641	1.638	1.645	569,741	1.6427	-0.47%
2006-09-19	0	4.300	4.300	4.320	4.300	4.300	34,000	146,200	4.3000	1.645	1.645	1.653	1.645	1.645	88,859	1.6453	0.00%
2006-09-18	0	4.300	4.260	4.320	4.300	4.300	172,000	739,600	4.3000	1.645	1.630	1.653	1.645	1.645	449,520	1.6453	0.00%
2006-09-15	0	4.300	4.300	4.340	4.300	4.300	22,000	94,600	4.3000	1.645	1.645	1.661	1.645	1.645	57,497	1.6453	0.00%
2006-09-14	0	4.300	4.300	4.330	4.280	4.320	194,000	834,780	4.3030	1.645	1.645	1.657	1.638	1.653	507,017	1.6465	0.94%
2006-09-13	0	4.260	4.240	4.280	4.240	4.260	42,000	178,280	4.2448	1.630	1.622	1.638	1.622	1.630	109,767	1.6242	0.95%
2006-09-12	0	4.220	4.200	4.240	4.200	4.250	40,000	168,500	4.2125	1.615	1.607	1.622	1.607	1.626	104,540	1.6118	-0.71%
2006-09-11	0	4.250	4.150	4.300	4.150	4.300	26,000	110,500	4.2500	1.626	1.588	1.645	1.588	1.645	67,951	1.6262	-1.16%
2006-09-08	0	4.300	4.120	4.300	4.300	4.300	4,000	17,200	4.3000	1.645	1.576	1.645	1.645	1.645	10,454	1.6453	0.00%
2006-09-07	0	4.300	4.170	4.310	4.300	4.310	310,000	1,333,040	4.3001	1.645	1.596	1.649	1.645	1.649	810,182	1.6454	0.00%
2006-09-06	0	4.300	4.300	4.320	4.260	4.330	112,000	482,040	4.3039	1.645	1.645	1.653	1.630	1.657	292,711	1.6468	-0.46%
2006-09-05	0	4.320	4.320	4.330	4.320	4.320	146,000	630,720	4.3200	1.653	1.653	1.657	1.653	1.653	381,570	1.6530	0.00%
2006-09-04	0	4.320	4.300	4.320	4.290	4.330	216,600	931,772	4.3018	1.653	1.645	1.653	1.641	1.657	566,082	1.6460	-0.23%
2006-09-01	0	4.330	4.300	4.340	4.290	4.380	1,198,000	5,165,660	4.3119	1.657	1.645	1.661	1.641	1.676	3,130,962	1.6499	0.46%
2006-08-31	0	4.310	4.220	4.310	4.290	4.320	348,000	1,497,640	4.3036	1.649	1.615	1.649	1.641	1.653	909,495	1.6467	-0.23%
2006-08-30	0	4.320	4.300	4.330	4.280	4.350	712,000	3,079,880	4.3257	1.653	1.645	1.657	1.638	1.664	1,860,805	1.6551	1.17%
2006-08-29	0	4.270	4.260	4.270	4.190	4.270	214,000	908,800	4.2467	1.634	1.630	1.634	1.603	1.634	559,287	1.6249	1.91%
2006-08-28	0	4.190	4.220	4.280	4.110	4.280	506,000	2,119,700	4.1891	1.603	1.615	1.638	1.573	1.638	1,322,426	1.6029	1.95%
2006-08-25	0	4.110	4.110	4.150	4.100	4.110	420,000	1,722,380	4.1009	1.573	1.573	1.588	1.569	1.573	1,097,666	1.5691	0.74%
2006-08-24	0	4.080	4.060	4.090	4.050	4.090	192,000	782,260	4.0743	1.561	1.553	1.565	1.550	1.565	501,790	1.5589	0.74%
2006-08-23	0	4.050	4.050	4.060	4.010	4.050	488,000	1,968,380	4.0336	1.550	1.550	1.553	1.534	1.550	1,275,383	1.5434	0.50%
2006-08-22	0	4.030	4.030	4.100	4.030	4.100	48,000	194,140	4.0446	1.542	1.542	1.569	1.542	1.569	125,448	1.5476	0.00%
2006-08-21	0	4.030	3.980	4.100	3.900	4.150	262,000	1,051,020	4.0115	1.542	1.523	1.569	1.492	1.588	684,735	1.5349	-1.71%
2006-08-18	0	4.250	4.230	4.280	4.210	4.300	218,000	922,500	4.2317	1.569	1.561	1.580	1.554	1.587	590,585	1.5620	1.19%
2006-08-17	0	4.200	4.180	4.220	4.160	4.200	196,000	820,960	4.1886	1.550	1.543	1.558	1.536	1.550	530,985	1.5461	0.96%
2006-08-16	0	4.160	4.160	4.180	4.150	4.180	76,000	315,560	4.1521	1.536	1.536	1.543	1.532	1.543	205,892	1.5326	0.00%
2006-08-15	0	4.160	4.150	4.160	4.150	4.180	48,000	199,640	4.1592	1.536	1.532	1.536	1.532	1.543	130,037	1.5353	0.73%
2006-08-14	0	4.130	4.150	4.170	4.110	4.170	116,000	478,520	4.1252	1.524	1.532	1.539	1.517	1.539	314,256	1.5227	0.24%
2006-08-11	0	4.120	4.120	4.130	4.120	4.150	276,000	1,140,492	4.1322	1.521	1.521	1.524	1.521	1.532	747,713	1.5253	0.49%
2006-08-10	0	4.100	4.100	4.130	4.100	4.150	260,000	1,075,580	4.1368	1.513	1.513	1.524	1.513	1.532	704,368	1.5270	-0.73%
2006-08-09	0	4.130	4.130	4.140	4.080	4.170	298,000	1,225,400	4.1121	1.524	1.524	1.528	1.506	1.539	807,314	1.5179	1.23%
2006-08-08	0	4.080	4.080	4.120	4.060	4.110	378,000	1,543,480	4.0833	1.506	1.506	1.521	1.499	1.517	1,024,042	1.5072	-0.49%
2006-08-07	0	4.100	4.080	4.100	4.070	4.230	680,000	2,802,920	4.1219	1.513	1.506	1.513	1.502	1.561	1,842,192	1.5215	-2.61%
2006-08-04	0	4.210	4.200	4.210	4.180	4.320	686,000	2,908,900	4.2404	1.554	1.550	1.554	1.543	1.595	1,858,447	1.5652	-3.00%
2006-08-03	0	4.340	4.330	4.340	4.300	4.380	958,240	4,161,424	4.3428	1.602	1.598	1.602	1.587	1.617	2,595,974	1.6030	0.70%
2006-08-02	0	4.310	4.300	4.310	4.300	4.400	424,000	1,838,120	4.3352	1.591	1.587	1.591	1.587	1.624	1,148,661	1.6002	-0.92%
2006-08-01	0	4.350	4.280	4.350	4.320	4.350	106,000	459,340	4.3334	1.606	1.580	1.606	1.595	1.606	287,165	1.5996	0.00%
2006-07-31	0	4.350	4.300	4.350	4.260	4.350	382,240	1,656,918	4.3348	1.606	1.587	1.606	1.572	1.606	1,035,529	1.6001	2.35%
2006-07-28	0	4.250	4.250	4.300	4.250	4.340	194,000	827,200	4.2639	1.569	1.569	1.587	1.569	1.602	525,567	1.5739	-0.70%
2006-07-27	0	4.280	4.250	4.300	4.260	4.300	132,000	563,720	4.2706	1.580	1.569	1.587	1.572	1.587	357,602	1.5764	0.47%
2006-07-26	0	4.260	4.250	4.270	4.210	4.300	84,000	357,520	4.2562	1.572	1.569	1.576	1.554	1.587	227,565	1.5711	-0.93%
2006-07-25	0	4.300	4.260	4.320	4.300	4.380	626,000	2,710,720	4.3302	1.587	1.572	1.595	1.587	1.617	1,695,900	1.5984	-1.15%
2006-07-24	0	4.350	4.310	4.350	4.350	4.430	236,000	1,036,240	4.3908	1.606	1.591	1.606	1.606	1.635	639,349	1.6208	0.58%
2006-07-21	0	4.325	4.325	4.350	4.175	4.450	983,000	4,248,425	4.3219	1.596	1.596	1.606	1.541	1.643	2,663,051	1.5953	3.59%
2006-07-20	0	4.175	4.175	4.200	3.925	4.175	1,642,000	6,659,950	4.0560	1.541	1.541	1.550	1.449	1.541	4,448,352	1.4972	9.87%
2006-07-19	0	3.800	3.800	3.850	3.800	3.875	482,000	1,846,990	3.8319	1.403	1.403	1.421	1.403	1.430	1,305,789	1.4145	-2.56%
2006-07-18	0	3.900	3.850	3.900	3.850	3.925	222,000	859,550	3.8718	1.440	1.421	1.440	1.421	1.449	601,422	1.4292	0.00%
2006-07-17	0	3.900	3.875	3.900	3.875	3.900	228,000	884,700	3.8803	1.440	1.430	1.440	1.430	1.440	617,676	1.4323	0.00%
2006-07-14	0	3.900	3.850	3.900	3.875	3.900	250,000	974,750	3.8990	1.440	1.421	1.440	1.430	1.440	677,277	1.4392	-0.64%
2006-07-13	0	3.925	3.900	3.925	3.850	3.950	666,000	2,591,300	3.8908	1.449	1.440	1.449	1.421	1.458	1,804,265	1.4362	1.95%
2006-07-12	0	3.850	3.825	3.850	3.800	3.900	392,000	1,497,800	3.8209	1.421	1.412	1.421	1.403	1.440	1,061,970	1.4104	1.32%
2006-07-11	0	3.800	3.775	3.800	3.800	3.850	330,000	1,260,250	3.8189	1.403	1.393	1.403	1.403	1.421	894,005	1.4097	-1.30%
2006-07-10	0	3.850	3.825	3.850	3.825	3.900	204,000	786,100	3.8534	1.421	1.412	1.421	1.412	1.440	552,658	1.4224	-2.53%
2006-07-07	0	3.950	3.900	3.950	3.900	3.975	216,000	845,000	3.9120	1.458	1.440	1.458	1.440	1.467	585,167	1.4440	0.64%
2006-07-06	0	3.925	3.925	3.975	3.900	4.000	40,000	159,600	3.9900	1.449	1.449	1.467	1.440	1.477	108,364	1.4728	-1.88%
2006-07-05	0	4.000	3.950	4.000	4.000	4.000	30,000	120,000	4.0000	1.477	1.458	1.477	1.477	1.477	81,273	1.4765	-3.61%
2006-07-04	0	4.150	4.100	4.150	-	-	0	0	-	1.532	1.513	1.532	-	-	0	-	-1.19%
2006-07-03	0	4.200	4.175	4.250	4.150	4.200	90,000	375,800	4.1756	1.550	1.541	1.569	1.532	1.550	243,820	1.5413	1.20%
2006-06-30	0	4.150	4.125	4.200	4.125	4.150	96,000	397,350	4.1391	1.532	1.523	1.550	1.523	1.532	260,074	1.5278	1.84%
2006-06-29	0	4.075	4.075	4.125	4.025	4.125	76,000	310,300	4.0829	1.504	1.504	1.523	1.486	1.523	205,892	1.5071	0.62%
2006-06-28	0	4.050	4.050	4.075	3.975	4.075	88,000	355,150	4.0358	1.495	1.495	1.504	1.467	1.504	238,401	1.4897	-0.61%
2006-06-27	0	4.075	4.050	4.100	3.900	4.125	95,000	382,850	4.0300	1.504	1.495	1.513	1.440	1.523	257,365	1.4876	4.49%
2006-06-26	0	3.900	3.850	3.925	3.850	3.925	76,000	295,500	3.8882	1.440	1.421	1.449	1.421	1.449	205,892	1.4352	0.65%
2006-06-23	0	3.875	3.700	3.875	3.850	3.900	32,000	123,800	3.8688	1.430	1.366	1.430	1.421	1.440	86,691	1.4281	1.31%
2006-06-22	0	3.825	3.700	3.825	3.800	3.825	100,000	381,500	3.8150	1.412	1.366	1.412	1.403	1.412	270,911	1.4082	0.66%
2006-06-21	0	3.800	3.650	3.800	3.800	3.825	40,000	152,250	3.8063	1.403	1.347	1.403	1.403	1.412	108,364	1.4050	4.11%
2006-06-20	0	3.650	3.650	3.750	3.625	3.625	10,000	36,250	3.6250	1.347	1.347	1.384	1.338	1.338	27,091	1.3381	-0.68%
2006-06-19	0	3.675	3.675	3.800	3.675	3.850	222,000	827,900	3.7293	1.357	1.357	1.403	1.357	1.421	601,422	1.3766	-0.68%
2006-06-16	0	3.700	3.675	3.700	3.650	3.750	352,000	1,302,050	3.6990	1.366	1.357	1.366	1.347	1.384	953,605	1.3654	3.50%
2006-06-15	0	3.575	3.575	3.600	3.475	3.625	798,000	2,842,900	3.5625	1.320	1.320	1.329	1.283	1.338	2,161,867	1.3150	5.15%
2006-06-14	0	3.400	3.400	3.500	3.325	3.775	602,000	2,151,400	3.5738	1.255	1.255	1.292	1.227	1.393	1,630,882	1.3192	-12.82%
2006-06-13	0	3.900	3.850	4.275	3.900	4.000	64,000	250,600	3.9156	1.440	1.421	1.578	1.440	1.477	173,383	1.4454	-2.50%
2006-06-12	0	4.000	4.000	4.150	-	-	0	0	-	1.477	1.477	1.532	-	-	0	-	0.00%
2006-06-09	0	4.000	3.950	4.000	-	-	0	0	-	1.477	1.458	1.477	-	-	0	-	0.00%
2006-06-08	0	4.000	4.000	4.050	4.000	4.025	32,000	128,300	4.0094	1.477	1.477	1.495	1.477	1.486	86,691	1.4800	-0.62%
2006-06-07	0	4.025	4.000	4.050	4.000	4.050	66,000	267,200	4.0485	1.486	1.477	1.495	1.477	1.495	178,801	1.4944	-1.83%
2006-06-06	0	4.100	4.000	4.100	3.950	4.100	258,000	1,032,150	4.0006	1.513	1.477	1.513	1.458	1.513	698,949	1.4767	-3.53%
2006-06-05	0	4.250	4.125	4.250	4.250	4.250	10,000	42,500	4.2500	1.569	1.523	1.569	1.569	1.569	27,091	1.5688	0.00%
2006-06-02	0	4.250	4.100	4.250	4.200	4.250	498,000	2,097,250	4.2113	1.569	1.513	1.569	1.550	1.569	1,349,135	1.5545	1.19%
2006-06-01	0	4.200	4.200	4.275	4.200	4.200	110,000	462,000	4.2000	1.550	1.550	1.578	1.550	1.550	298,002	1.5503	0.00%
2006-05-30	0	4.200	4.200	4.225	4.175	4.200	192,000	805,400	4.1948	1.550	1.550	1.560	1.541	1.550	520,148	1.5484	0.00%
2006-05-29	0	4.200	4.175	4.225	4.200	4.200	74,000	310,800	4.2000	1.550	1.541	1.560	1.550	1.550	200,474	1.5503	1.20%
2006-05-26	0	4.150	4.150	4.300	-	-	0	0	-	1.532	1.532	1.587	-	-	0	-	0.61%
2006-05-25	0	4.125	4.125	4.300	4.125	4.125	10,000	41,250	4.1250	1.523	1.523	1.587	1.523	1.523	27,091	1.5226	0.00%
2006-05-24	0	4.125	4.125	4.300	-	-	0	0	-	1.523	1.523	1.587	-	-	0	-	0.00%
2006-05-23	0	4.125	4.125	4.200	4.050	4.150	114,000	469,000	4.1140	1.523	1.523	1.550	1.495	1.532	308,838	1.5186	-1.79%
2006-05-22	0	4.200	4.150	4.225	4.150	4.200	168,000	702,900	4.1839	1.550	1.532	1.560	1.532	1.550	455,130	1.5444	-0.59%
2006-05-19	0	4.225	4.225	4.275	4.225	4.250	12,000	50,750	4.2292	1.560	1.560	1.578	1.560	1.569	32,509	1.5611	-1.74%
2006-05-18	0	4.300	4.300	4.400	4.300	4.400	36,000	156,200	4.3389	1.587	1.587	1.624	1.587	1.624	97,528	1.6016	-0.58%
2006-05-17	0	4.325	4.325	4.500	4.225	4.350	296,000	1,270,700	4.2929	1.596	1.596	1.661	1.560	1.606	801,895	1.5846	2.37%
2006-05-16	0	4.225	4.225	4.300	4.225	4.250	138,000	585,800	4.2449	1.560	1.560	1.587	1.560	1.569	373,857	1.5669	-1.74%
2006-05-15	0	4.300	4.250	4.300	-	-	1,600	6,560	4.1000	1.587	1.569	1.587	-	-	4,335	1.5134	-1.15%
2006-05-12	0	4.350	4.250	4.450	4.200	4.350	20,000	85,250	4.2625	1.606	1.569	1.643	1.550	1.606	54,182	1.5734	0.00%
2006-05-11	0	4.350	4.325	4.350	4.350	4.350	222,000	965,786	4.3504	1.606	1.596	1.606	1.606	1.606	601,422	1.6058	0.00%
2006-05-10	0	4.350	4.325	4.350	4.325	4.350	364,000	1,583,000	4.3489	1.606	1.596	1.606	1.596	1.606	986,115	1.6053	-0.57%
2006-05-09	0	4.375	4.350	4.375	4.350	4.450	194,000	849,000	4.3763	1.615	1.606	1.615	1.606	1.643	525,567	1.6154	0.57%
2006-05-08	0	4.350	4.325	4.350	4.325	4.575	572,000	2,537,450	4.4361	1.606	1.596	1.606	1.596	1.689	1,549,609	1.6375	-4.40%
2006-05-04	0	4.550	4.525	4.550	4.550	4.600	594,000	2,716,150	4.5726	1.680	1.670	1.680	1.680	1.698	1,609,209	1.6879	-1.09%
2006-05-03	0	4.600	4.600	4.700	4.600	4.700	778,200	3,616,415	4.6472	1.698	1.698	1.735	1.698	1.735	2,108,226	1.7154	-2.13%
2006-05-02	0	4.700	4.650	4.700	4.700	4.700	2,000	9,400	4.7000	1.735	1.716	1.735	1.735	1.735	5,418	1.7349	0.00%
2006-04-28	0	4.700	4.675	4.700	4.675	4.700	298,000	1,400,250	4.6988	1.735	1.726	1.735	1.726	1.735	807,314	1.7345	0.00%
2006-04-27	0	4.700	4.675	4.725	4.700	4.700	366,000	1,720,200	4.7000	1.735	1.726	1.744	1.735	1.735	991,533	1.7349	-1.05%
2006-04-26	0	4.750	4.700	4.750	4.700	4.800	96,000	452,100	4.7094	1.753	1.735	1.753	1.735	1.772	260,074	1.7384	2.15%
2006-04-25	0	4.650	4.650	4.700	4.650	4.725	308,000	1,451,500	4.7127	1.716	1.716	1.735	1.716	1.744	834,405	1.7396	-2.11%
2006-04-24	0	4.750	4.725	4.775	4.750	4.750	608,000	2,888,000	4.7500	1.753	1.744	1.763	1.753	1.753	1,647,137	1.7533	-0.52%
2006-04-21	0	4.775	4.775	4.800	4.750	4.775	116,000	553,700	4.7733	1.763	1.763	1.772	1.753	1.763	314,256	1.7619	0.53%
2006-04-20	0	4.750	4.750	4.775	4.750	4.775	40,000	190,500	4.7625	1.753	1.753	1.763	1.753	1.763	108,364	1.7580	-0.52%
2006-04-19	0	4.775	4.775	4.800	4.775	4.775	1,652,000	7,925,800	4.7977	1.763	1.763	1.772	1.763	1.763	4,475,443	1.7710	0.53%
2006-04-18	0	4.750	4.750	4.775	4.750	4.775	154,000	735,000	4.7727	1.753	1.753	1.763	1.753	1.763	417,202	1.7617	-0.52%
2006-04-13	0	4.775	4.775	4.800	4.775	4.775	164,000	782,988	4.7743	1.763	1.763	1.772	1.763	1.763	444,293	1.7623	0.00%
2006-04-12	0	4.775	4.775	4.800	4.750	4.775	218,000	1,040,550	4.7732	1.763	1.763	1.772	1.753	1.763	590,585	1.7619	-0.52%
2006-04-11	0	4.800	4.775	4.800	4.750	4.825	272,000	1,304,900	4.7974	1.772	1.763	1.772	1.753	1.781	736,877	1.7709	1.05%
2006-04-10	0	4.750	4.750	4.800	4.700	4.750	76,000	359,350	4.7283	1.753	1.753	1.772	1.735	1.753	205,892	1.7453	1.06%
2006-04-07	0	4.700	4.650	4.800	4.700	4.800	469,000	2,250,500	4.7985	1.735	1.716	1.772	1.735	1.772	1,270,571	1.7713	-2.08%
2006-04-06	0	4.800	4.800	4.825	4.800	4.825	254,000	1,219,450	4.8010	1.772	1.772	1.781	1.772	1.781	688,113	1.7722	-0.52%
2006-04-04	0	4.825	4.800	4.825	4.800	4.825	80,000	384,750	4.8094	1.781	1.772	1.781	1.772	1.781	216,728	1.7753	0.52%
2006-04-03	0	4.800	4.800	4.825	4.800	4.825	136,000	653,800	4.8074	1.772	1.772	1.781	1.772	1.781	368,438	1.7745	0.00%
2006-03-31	0	4.800	4.800	4.825	4.800	4.825	523,000	2,506,495	4.7925	1.772	1.772	1.781	1.772	1.781	1,416,863	1.7690	0.52%
2006-03-30	0	4.775	4.750	4.800	4.775	4.825	244,000	1,168,400	4.7885	1.763	1.753	1.772	1.763	1.781	661,022	1.7676	-0.52%
2006-03-29	0	4.800	4.775	4.800	4.800	4.825	610,000	2,928,100	4.8002	1.772	1.763	1.772	1.772	1.781	1,652,555	1.7719	0.00%
2006-03-28	0	4.800	4.775	4.800	4.750	4.800	904,000	4,333,900	4.7941	1.772	1.763	1.772	1.753	1.772	2,449,032	1.7696	1.05%
2006-03-27	0	4.750	4.725	4.850	4.700	4.750	1,572,000	7,465,950	4.7493	1.753	1.744	1.790	1.735	1.753	4,258,715	1.7531	2.15%
2006-03-24	0	4.650	4.650	4.700	4.650	4.650	16,000	74,400	4.6500	1.716	1.716	1.735	1.716	1.716	43,346	1.7164	-1.06%
2006-03-23	0	4.700	4.700	4.725	4.550	4.800	1,388,000	6,424,600	4.6287	1.735	1.735	1.744	1.680	1.772	3,760,239	1.7086	-2.59%
2006-03-22	0	4.825	4.800	4.825	4.800	4.825	107,000	515,525	4.8180	1.781	1.772	1.781	1.772	1.781	289,874	1.7784	0.52%
2006-03-21	0	4.800	4.800	4.825	4.800	4.825	128,000	616,700	4.8180	1.772	1.772	1.781	1.772	1.781	346,766	1.7784	0.00%
2006-03-20	0	4.800	4.800	4.825	4.800	4.800	62,000	297,600	4.8000	1.772	1.772	1.781	1.772	1.772	167,965	1.7718	0.00%
2006-03-17	0	4.800	4.800	4.825	4.800	4.800	340,000	1,632,000	4.8000	1.772	1.772	1.781	1.772	1.772	921,096	1.7718	-0.52%
2006-03-16	0	4.825	4.800	4.850	4.800	4.900	1,934,000	9,330,350	4.8244	1.781	1.772	1.790	1.772	1.809	5,239,411	1.7808	1.05%
2006-03-15	0	4.775	4.775	4.800	4.775	4.800	378,000	1,809,050	4.7858	1.763	1.763	1.772	1.763	1.772	1,024,042	1.7666	-0.52%
2006-03-14	0	4.800	4.800	4.825	4.800	4.800	130,000	624,000	4.8000	1.772	1.772	1.781	1.772	1.772	352,184	1.7718	0.00%
2006-03-13	0	4.800	4.800	4.850	4.800	4.850	290,000	1,400,500	4.8293	1.772	1.772	1.790	1.772	1.790	785,641	1.7826	1.59%
2006-03-10	0	4.725	4.725	4.850	4.700	4.725	384,000	1,808,200	4.7089	1.744	1.744	1.790	1.735	1.744	1,040,297	1.7382	0.53%
2006-03-09	0	4.700	4.700	4.725	4.700	4.700	78,000	366,600	4.7000	1.735	1.735	1.744	1.735	1.735	211,310	1.7349	-1.05%
2006-03-08	0	4.750	4.750	4.775	4.700	4.775	66,000	313,250	4.7462	1.753	1.753	1.763	1.735	1.763	178,801	1.7519	-1.04%
2006-03-07	0	4.800	4.800	4.825	4.800	4.800	174,000	835,200	4.8000	1.772	1.772	1.781	1.772	1.772	471,384	1.7718	0.00%
2006-03-06	0	4.800	4.800	4.850	4.700	4.900	220,000	1,051,850	4.7811	1.772	1.772	1.790	1.735	1.809	596,003	1.7648	2.13%
2006-03-03	0	4.700	4.700	4.775	4.700	4.700	722,000	3,393,400	4.7000	1.735	1.735	1.763	1.735	1.735	1,955,975	1.7349	-2.08%
2006-03-02	0	4.800	4.775	4.825	4.775	4.800	60,000	287,700	4.7950	1.772	1.763	1.781	1.763	1.772	162,546	1.7700	0.00%
2006-03-01	0	4.800	4.800	4.875	4.800	4.800	2,000	9,600	4.8000	1.772	1.772	1.799	1.772	1.772	5,418	1.7718	-0.52%
2006-02-28	0	4.825	4.800	4.875	4.825	4.825	10,000	48,250	4.8250	1.781	1.772	1.799	1.781	1.781	27,091	1.7810	0.52%
2006-02-27	0	4.800	4.800	4.850	4.800	4.800	16,000	76,800	4.8000	1.772	1.772	1.790	1.772	1.772	43,346	1.7718	-1.54%
2006-02-24	0	4.875	4.850	4.875	4.850	4.875	72,000	350,100	4.8625	1.799	1.790	1.799	1.790	1.799	195,056	1.7949	0.00%
2006-02-23	0	4.875	4.850	4.875	4.800	4.900	28,000	136,150	4.8625	1.799	1.790	1.799	1.772	1.809	75,855	1.7949	1.56%
2006-02-22	0	4.800	4.800	4.850	4.800	4.800	30,000	144,000	4.8000	1.772	1.772	1.790	1.772	1.772	81,273	1.7718	-1.54%
2006-02-21	0	4.875	4.850	4.900	4.575	4.900	140,000	679,550	4.8539	1.799	1.790	1.809	1.689	1.809	379,275	1.7917	0.00%
2006-02-20	0	4.875	4.825	4.875	4.875	4.875	102,000	497,250	4.8750	1.799	1.781	1.799	1.799	1.799	276,329	1.7995	0.00%
2006-02-17	0	4.875	4.875	4.900	4.850	4.900	684,000	3,320,800	4.8550	1.799	1.799	1.809	1.790	1.809	1,853,029	1.7921	0.00%
2006-02-16	0	4.875	4.850	4.875	4.850	4.900	466,000	2,278,500	4.8895	1.799	1.790	1.799	1.790	1.809	1,262,443	1.8048	-0.51%
2006-02-15	0	4.900	4.900	4.925	4.850	4.900	530,000	2,596,850	4.8997	1.809	1.809	1.818	1.790	1.809	1,435,826	1.8086	1.03%
2006-02-14	0	4.850	4.850	4.875	4.800	4.875	238,000	1,154,250	4.8498	1.790	1.790	1.799	1.772	1.799	644,767	1.7902	1.04%
2006-02-13	0	4.800	4.800	4.825	4.775	4.800	98,000	470,050	4.7964	1.772	1.772	1.781	1.763	1.772	265,492	1.7705	0.00%
2006-02-10	0	4.800	4.800	4.825	4.800	4.800	8,000	38,400	4.8000	1.772	1.772	1.781	1.772	1.772	21,673	1.7718	-1.03%
2006-02-09	0	4.850	4.800	4.850	4.800	4.875	916,000	4,442,250	4.8496	1.790	1.772	1.790	1.772	1.799	2,481,541	1.7901	0.00%
2006-02-08	0	4.850	4.825	4.850	4.800	4.850	308,000	1,482,750	4.8141	1.790	1.781	1.790	1.772	1.790	834,405	1.7770	0.52%
2006-02-07	0	4.825	4.825	4.850	4.700	4.825	3,282,000	15,750,500	4.7991	1.781	1.781	1.790	1.735	1.781	8,891,286	1.7715	2.66%
2006-02-06	0	4.700	4.700	4.750	4.700	4.750	846,000	3,982,900	4.7079	1.735	1.735	1.753	1.735	1.753	2,291,904	1.7378	-1.05%
2006-02-03	0	4.750	4.700	4.775	4.700	4.775	142,000	672,600	4.7366	1.753	1.735	1.763	1.735	1.763	384,693	1.7484	0.00%
2006-02-02	0	4.750	4.750	4.775	4.725	4.775	2,426,000	11,521,100	4.7490	1.753	1.753	1.763	1.744	1.763	6,572,292	1.7530	0.00%
2006-02-01	0	4.750	4.700	4.775	4.725	4.750	824,000	3,910,950	4.7463	1.753	1.735	1.763	1.744	1.753	2,232,303	1.7520	0.53%
2006-01-27	0	4.725	4.700	4.725	4.700	4.750	276,000	1,303,750	4.7237	1.744	1.735	1.744	1.735	1.753	747,713	1.7436	0.53%
2006-01-26	0	4.700	4.675	4.750	4.675	4.700	330,000	1,550,250	4.6977	1.735	1.726	1.753	1.726	1.735	894,005	1.7341	0.00%
2006-01-25	0	4.700	4.700	4.750	4.700	4.700	54,000	253,800	4.7000	1.735	1.735	1.753	1.735	1.735	146,292	1.7349	-1.05%
2006-01-24	0	4.750	4.700	4.750	4.700	4.750	152,000	714,900	4.7033	1.753	1.735	1.753	1.735	1.753	411,784	1.7361	1.60%
2006-01-23	0	4.675	4.675	4.725	4.650	4.700	374,000	1,754,550	4.6913	1.726	1.726	1.744	1.716	1.735	1,013,206	1.7317	-2.60%
2006-01-20	0	4.800	4.800	4.825	4.750	4.800	558,200	2,675,220	4.7926	1.772	1.772	1.781	1.753	1.772	1,512,223	1.7691	2.13%
2006-01-19	0	4.700	4.700	4.750	4.650	4.725	112,000	526,650	4.7022	1.735	1.735	1.753	1.716	1.744	303,420	1.7357	-2.08%
2006-01-18	0	4.800	4.800	4.825	4.750	4.800	872,000	4,185,200	4.7995	1.772	1.772	1.781	1.753	1.772	2,362,341	1.7716	0.00%
2006-01-17	0	4.800	4.800	4.825	4.800	4.875	888,000	4,288,550	4.8294	1.772	1.772	1.781	1.772	1.799	2,405,686	1.7827	-0.52%
2006-01-16	0	4.825	4.825	4.850	4.825	4.875	566,000	2,745,150	4.8501	1.781	1.781	1.790	1.781	1.799	1,533,354	1.7903	0.00%
2006-01-13	0	4.825	4.775	4.825	4.800	4.825	1,054,000	5,060,050	4.8008	1.781	1.763	1.781	1.772	1.781	2,855,398	1.7721	0.52%
2006-01-12	0	4.800	4.775	4.800	4.750	4.850	2,194,000	10,515,950	4.7930	1.772	1.763	1.772	1.753	1.790	5,943,779	1.7692	0.52%
2006-01-11	0	4.775	4.750	4.800	4.700	4.775	988,000	4,693,550	4.7506	1.763	1.753	1.772	1.735	1.763	2,676,597	1.7536	0.53%
2006-01-10	0	4.750	4.750	4.775	4.750	4.750	408,000	1,938,500	4.7512	1.753	1.753	1.763	1.753	1.753	1,105,315	1.7538	-1.04%
2006-01-09	0	4.800	4.600	4.800	4.550	4.800	1,570,000	7,518,150	4.7886	1.772	1.698	1.772	1.680	1.772	4,253,297	1.7676	2.67%
2006-01-06	0	4.675	4.650	4.675	4.625	4.675	748,400	3,482,620	4.6534	1.726	1.716	1.726	1.707	1.726	2,027,495	1.7177	0.54%
2006-01-05	0	4.650	4.650	4.675	4.650	4.650	584,000	2,715,600	4.6500	1.716	1.716	1.726	1.716	1.716	1,582,118	1.7164	0.00%
2006-01-04	0	4.650	4.650	4.675	4.650	4.675	1,286,000	5,980,000	4.6501	1.716	1.716	1.726	1.716	1.726	3,483,911	1.7165	0.00%
2006-01-03	0	4.650	4.650	4.675	4.600	4.675	682,000	3,171,000	4.6496	1.716	1.716	1.726	1.698	1.726	1,847,610	1.7163	0.00%
2005-12-30	0	4.650	4.650	4.675	4.550	4.650	518,000	2,402,750	4.6385	1.716	1.716	1.726	1.680	1.716	1,403,317	1.7122	0.00%
2005-12-29	0	4.650	4.650	4.675	4.650	4.750	1,608,000	7,477,400	4.6501	1.716	1.716	1.726	1.716	1.753	4,356,243	1.7165	0.00%
2005-12-28	0	4.650	4.650	4.675	4.600	4.675	1,096,000	5,096,350	4.6500	1.716	1.716	1.726	1.698	1.726	2,969,180	1.7164	2.20%
2005-12-23	0	4.550	4.500	4.550	4.500	4.550	1,434,000	6,522,200	4.5483	1.680	1.661	1.680	1.661	1.680	3,884,858	1.6789	0.55%
2005-12-22	0	4.525	4.500	4.525	4.450	4.575	3,036,000	13,733,900	4.5237	1.670	1.661	1.670	1.643	1.689	8,224,846	1.6698	1.69%
2005-12-21	0	4.500	4.450	4.500	4.450	4.525	534,000	2,405,450	4.5046	1.643	1.624	1.643	1.624	1.652	1,462,917	1.6443	-0.55%
2005-12-20	0	4.525	4.525	4.550	4.500	4.575	3,346,000	15,077,150	4.5060	1.652	1.652	1.661	1.643	1.670	9,166,519	1.6448	1.12%
2005-12-19	0	4.475	4.475	4.525	4.375	4.500	2,858,000	12,726,300	4.4529	1.633	1.633	1.652	1.597	1.643	7,829,621	1.6254	2.87%
2005-12-16	0	4.350	4.350	4.375	4.350	4.375	1,108,000	4,817,348	4.3478	1.588	1.588	1.597	1.588	1.597	3,035,416	1.5870	0.00%
2005-12-15	0	4.350	4.350	4.375	4.275	4.375	1,186,000	5,132,636	4.3277	1.588	1.588	1.597	1.560	1.597	3,249,101	1.5797	2.35%
2005-12-14	0	4.250	4.250	4.275	4.250	4.300	392,000	1,680,935	4.2881	1.551	1.551	1.560	1.551	1.570	1,073,902	1.5653	-1.16%
2005-12-13	0	4.300	4.275	4.300	4.300	4.325	672,000	2,893,250	4.3054	1.570	1.560	1.570	1.570	1.579	1,840,975	1.5716	0.00%
2005-12-12	0	4.300	4.275	4.300	4.200	4.300	1,308,000	5,565,150	4.2547	1.570	1.560	1.570	1.533	1.570	3,583,326	1.5531	3.61%
2005-12-09	0	4.150	4.125	4.175	4.100	4.175	356,000	1,476,650	4.1479	1.515	1.506	1.524	1.497	1.524	975,278	1.5141	1.22%
2005-12-08	0	4.100	4.075	4.100	4.075	4.125	570,000	2,335,328	4.0971	1.497	1.487	1.497	1.487	1.506	1,561,541	1.4955	-0.61%
2005-12-07	0	4.125	4.100	4.125	4.075	4.125	107,000	438,600	4.0991	1.506	1.497	1.506	1.487	1.506	293,131	1.4963	-0.60%
2005-12-06	0	4.150	4.125	4.150	4.150	4.200	208,000	865,950	4.1632	1.515	1.506	1.515	1.515	1.533	569,825	1.5197	-1.78%
2005-12-05	0	4.225	4.225	4.250	4.200	4.300	174,000	737,100	4.2362	1.542	1.542	1.551	1.533	1.570	476,681	1.5463	-1.74%
2005-12-02	0	4.300	4.275	4.300	4.250	4.350	1,664,000	7,136,750	4.2889	1.570	1.560	1.570	1.551	1.588	4,558,604	1.5656	-1.71%
2005-12-01	0	4.375	4.350	4.375	4.350	4.400	710,000	3,097,500	4.3627	1.597	1.588	1.597	1.588	1.606	1,945,077	1.5925	-0.57%
2005-11-30	0	4.400	4.375	4.400	4.350	4.400	1,284,000	5,626,150	4.3817	1.606	1.597	1.606	1.588	1.606	3,517,576	1.5994	0.57%
2005-11-29	0	4.375	4.350	4.375	4.200	4.375	1,482,000	6,397,250	4.3166	1.597	1.588	1.597	1.533	1.597	4,060,006	1.5757	4.17%
2005-11-28	0	4.200	4.175	4.225	3.800	4.225	1,394,000	5,686,050	4.0789	1.533	1.524	1.542	1.387	1.542	3,818,926	1.4889	7.69%
2005-11-25	0	3.900	3.900	3.925	3.900	3.925	190,400	746,790	3.9222	1.424	1.424	1.433	1.424	1.433	521,609	1.4317	-0.64%
2005-11-24	0	3.925	3.925	3.950	3.925	3.950	86,000	339,050	3.9424	1.433	1.433	1.442	1.433	1.442	235,601	1.4391	-0.63%
2005-11-23	0	3.950	3.925	4.000	3.925	3.975	906,000	3,584,050	3.9559	1.442	1.433	1.460	1.433	1.451	2,482,028	1.4440	0.64%
2005-11-22	0	3.925	3.925	3.950	3.925	3.950	360,000	1,413,500	3.9264	1.433	1.433	1.442	1.433	1.442	986,236	1.4332	0.00%
2005-11-21	0	3.925	3.925	3.975	3.900	3.950	670,000	2,634,400	3.9319	1.433	1.433	1.451	1.424	1.442	1,835,496	1.4353	0.64%
2005-11-18	0	3.900	3.850	3.900	3.875	3.925	164,000	639,050	3.8966	1.424	1.405	1.424	1.414	1.433	449,285	1.4224	-0.64%
2005-11-17	0	3.925	3.900	3.975	3.800	3.925	196,000	760,050	3.8778	1.433	1.424	1.451	1.387	1.433	536,951	1.4155	3.29%
2005-11-16	0	3.800	3.800	3.825	3.775	3.775	38,000	143,450	3.7750	1.387	1.387	1.396	1.378	1.378	104,103	1.3780	0.66%
2005-11-15	0	3.775	3.775	3.800	3.775	3.775	56,000	211,400	3.7750	1.378	1.378	1.387	1.378	1.378	153,415	1.3780	0.00%
2005-11-14	0	3.775	3.775	3.800	3.775	3.825	362,000	1,372,550	3.7916	1.378	1.378	1.387	1.378	1.396	991,715	1.3840	-1.31%
2005-11-11	0	3.825	3.825	3.900	3.800	3.900	58,000	222,300	3.8328	1.396	1.396	1.424	1.387	1.424	158,894	1.3990	-1.92%
2005-11-10	0	3.900	3.900	3.925	3.700	3.925	450,000	1,735,500	3.8567	1.424	1.424	1.433	1.351	1.433	1,232,795	1.4078	3.31%
2005-11-09	0	3.775	3.750	3.800	3.725	3.775	44,000	165,000	3.7500	1.378	1.369	1.387	1.360	1.378	120,540	1.3688	2.03%
2005-11-08	0	3.700	3.700	3.750	3.700	3.700	38,000	140,600	3.7000	1.351	1.351	1.369	1.351	1.351	104,103	1.3506	-0.67%
2005-11-07	0	3.725	3.700	3.725	3.700	3.825	70,000	261,700	3.7386	1.360	1.351	1.360	1.351	1.396	191,768	1.3647	-1.97%
2005-11-04	0	3.800	3.800	3.825	3.775	3.800	214,000	813,000	3.7991	1.387	1.387	1.396	1.378	1.387	586,263	1.3868	0.00%
2005-11-03	0	3.800	3.800	3.825	3.800	3.850	316,000	1,211,550	3.8340	1.387	1.387	1.396	1.387	1.405	865,696	1.3995	1.33%
2005-11-02	0	3.750	3.750	3.800	3.700	3.825	332,000	1,249,100	3.7623	1.369	1.369	1.387	1.351	1.396	909,529	1.3733	1.35%
2005-11-01	0	3.700	3.650	3.725	3.475	3.700	438,000	1,589,350	3.6287	1.351	1.332	1.360	1.268	1.351	1,199,921	1.3245	6.47%
2005-10-31	0	3.475	3.475	3.500	3.325	3.475	146,000	494,500	3.3870	1.268	1.268	1.278	1.214	1.268	399,974	1.2363	2.21%
2005-10-28	0	3.400	3.350	3.400	3.325	3.400	372,000	1,249,050	3.3577	1.241	1.223	1.241	1.214	1.241	1,019,111	1.2256	-2.16%
2005-10-27	0	3.475	3.450	3.500	3.450	3.625	376,000	1,318,650	3.5070	1.268	1.259	1.278	1.259	1.323	1,030,069	1.2802	-5.44%
2005-10-26	0	3.675	3.625	3.700	3.625	3.750	292,000	1,078,950	3.6950	1.341	1.323	1.351	1.323	1.369	799,947	1.3488	-2.00%
2005-10-25	0	3.750	3.725	3.750	3.725	3.800	246,000	919,750	3.7388	1.369	1.360	1.369	1.360	1.387	673,928	1.3648	1.35%
2005-10-24	0	3.700	3.675	3.700	3.675	3.725	272,000	1,004,150	3.6917	1.351	1.341	1.351	1.341	1.360	745,156	1.3476	-0.67%
2005-10-21	0	3.725	3.725	3.750	3.650	3.725	378,000	1,387,100	3.6696	1.360	1.360	1.369	1.332	1.360	1,035,548	1.3395	2.05%
2005-10-20	0	3.650	3.625	3.650	3.600	3.750	1,020,000	3,722,350	3.6494	1.332	1.323	1.332	1.314	1.369	2,794,336	1.3321	1.39%
2005-10-19	0	3.600	3.575	3.600	3.575	3.625	255,000	919,925	3.6075	1.314	1.305	1.314	1.305	1.323	698,584	1.3168	-0.69%
2005-10-18	0	3.625	3.625	3.650	3.600	3.725	404,000	1,486,750	3.6801	1.323	1.323	1.332	1.314	1.360	1,106,776	1.3433	-2.68%
2005-10-17	0	3.725	3.700	3.725	3.725	3.800	324,000	1,213,150	3.7443	1.360	1.351	1.360	1.360	1.387	887,613	1.3668	0.00%
2005-10-14	0	3.725	3.700	3.725	3.700	3.900	914,000	3,482,600	3.8103	1.360	1.351	1.360	1.351	1.424	2,503,945	1.3908	-4.49%
2005-10-13	0	3.900	3.900	3.925	3.900	3.950	418,000	1,638,150	3.9190	1.424	1.424	1.433	1.424	1.442	1,145,130	1.4305	-1.27%
2005-10-12	0	3.950	3.950	4.000	3.950	4.000	378,000	1,508,802	3.9915	1.442	1.442	1.460	1.442	1.460	1,035,548	1.4570	-0.63%
2005-10-10	0	3.975	3.975	4.000	3.975	4.000	266,000	1,063,650	3.9987	1.451	1.451	1.460	1.451	1.460	728,719	1.4596	0.00%
2005-10-07	0	3.975	3.975	4.000	3.975	4.025	526,000	2,102,050	3.9963	1.451	1.451	1.460	1.451	1.469	1,441,001	1.4587	-0.63%
2005-10-06	0	4.000	3.975	4.000	4.000	4.050	778,000	3,127,200	4.0195	1.460	1.451	1.460	1.460	1.478	2,131,366	1.4672	-1.84%
2005-10-05	0	4.075	4.075	4.125	4.075	4.100	152,000	621,230	4.0870	1.487	1.487	1.506	1.487	1.497	416,411	1.4919	0.00%
2005-10-04	0	4.075	4.075	4.100	4.075	4.100	172,000	702,850	4.0863	1.487	1.487	1.497	1.487	1.497	471,202	1.4916	-1.21%
2005-10-03	0	4.125	4.100	4.125	4.125	4.125	28,400	117,090	4.1229	1.506	1.497	1.506	1.506	1.506	77,803	1.5050	0.00%
2005-09-30	0	4.125	4.100	4.125	4.100	4.150	821,200	3,389,090	4.1270	1.506	1.497	1.506	1.497	1.515	2,249,715	1.5065	1.23%
2005-09-29	0	4.075	4.075	4.125	4.050	4.075	1,954,800	7,937,360	4.0604	1.487	1.487	1.506	1.478	1.487	5,355,264	1.4822	0.62%
2005-09-28	0	4.050	4.050	4.075	4.050	4.125	624,000	2,531,400	4.0567	1.478	1.478	1.487	1.478	1.506	1,709,476	1.4808	-1.82%
2005-09-27	0	4.125	4.100	4.150	4.125	4.200	344,000	1,431,250	4.1606	1.506	1.497	1.515	1.506	1.533	942,404	1.5187	-1.79%
2005-09-26	0	4.200	4.200	4.225	4.200	4.200	304,000	1,276,800	4.2000	1.533	1.533	1.542	1.533	1.533	832,822	1.5331	0.00%
2005-09-23	0	4.200	4.175	4.225	4.200	4.200	430,000	1,806,000	4.2000	1.533	1.524	1.542	1.533	1.533	1,178,005	1.5331	-0.59%
2005-09-22	0	4.225	4.200	4.225	4.225	4.225	510,000	2,154,750	4.2250	1.542	1.533	1.542	1.542	1.542	1,397,168	1.5422	-0.59%
2005-09-21	0	4.250	4.200	4.250	4.250	4.300	260,000	1,111,200	4.2738	1.551	1.533	1.551	1.551	1.570	712,282	1.5601	-0.58%
2005-09-20	0	4.275	4.225	4.275	4.275	4.325	556,000	2,393,750	4.3053	1.560	1.542	1.560	1.560	1.579	1,523,187	1.5715	-1.16%
2005-09-16	0	4.325	4.275	4.325	4.300	4.325	810,000	3,483,050	4.3001	1.579	1.560	1.579	1.570	1.579	2,219,032	1.5696	0.58%
2005-09-15	0	4.300	4.300	4.325	4.300	4.300	68,000	292,400	4.3000	1.570	1.570	1.579	1.570	1.570	186,289	1.5696	0.00%
2005-09-14	0	4.300	4.300	4.325	4.300	4.325	74,000	318,700	4.3068	1.570	1.570	1.579	1.570	1.579	202,726	1.5721	-0.58%
2005-09-13	0	4.325	4.325	4.350	4.300	4.350	196,000	848,550	4.3293	1.579	1.579	1.588	1.570	1.588	536,951	1.5803	0.00%
2005-09-12	0	4.325	4.300	4.325	4.275	4.325	64,000	274,750	4.2930	1.579	1.570	1.579	1.560	1.579	175,331	1.5670	0.58%
2005-09-09	0	4.300	4.275	4.300	4.275	4.300	120,000	514,700	4.2892	1.570	1.560	1.570	1.560	1.570	328,745	1.5656	0.00%
2005-09-08	0	4.300	4.275	4.325	4.250	4.300	400,000	1,709,500	4.2738	1.570	1.560	1.579	1.551	1.570	1,095,818	1.5600	1.18%
2005-09-07	0	4.250	4.250	4.300	4.200	4.275	164,000	697,700	4.2543	1.551	1.551	1.570	1.533	1.560	449,285	1.5529	1.19%
2005-09-06	0	4.200	4.200	4.225	4.175	4.200	52,000	217,900	4.1904	1.533	1.533	1.542	1.524	1.533	142,456	1.5296	0.00%
2005-09-05	0	4.200	4.200	4.225	4.200	4.300	158,000	667,800	4.2266	1.533	1.533	1.542	1.533	1.570	432,848	1.5428	-2.33%
2005-09-02	0	4.300	4.225	4.300	4.200	4.300	592,000	2,512,250	4.2437	1.570	1.542	1.570	1.533	1.570	1,621,811	1.5490	2.38%
2005-09-01	0	4.200	4.200	4.250	4.125	4.225	576,000	2,418,000	4.1979	1.533	1.533	1.551	1.506	1.542	1,577,978	1.5323	2.44%
2005-08-31	0	4.100	4.100	4.125	4.075	4.125	366,000	1,493,850	4.0816	1.497	1.497	1.506	1.487	1.506	1,002,674	1.4899	0.61%
2005-08-30	0	4.075	4.075	4.125	4.000	4.175	850,000	3,431,750	4.0374	1.487	1.487	1.506	1.460	1.524	2,328,614	1.4737	-1.81%
2005-08-29	0	4.150	4.125	4.150	4.125	4.200	234,000	976,150	4.1716	1.515	1.506	1.515	1.506	1.533	641,054	1.5227	-1.19%
2005-08-26	0	4.200	4.200	4.225	4.200	4.225	76,000	319,600	4.2053	1.533	1.533	1.542	1.533	1.542	208,205	1.5350	-1.18%
2005-08-25	0	4.250	4.200	4.250	4.250	4.250	10,000	42,500	4.2500	1.551	1.533	1.551	1.551	1.551	27,395	1.5514	0.00%
2005-08-24	0	4.250	4.250	4.275	4.225	4.350	106,000	454,600	4.2887	1.551	1.551	1.560	1.542	1.588	290,392	1.5655	-0.23%
2005-08-23	0	4.400	4.375	4.450	4.375	4.400	568,000	2,499,050	4.3997	1.555	1.546	1.573	1.546	1.555	1,607,200	1.5549	-1.12%
2005-08-22	0	4.450	4.450	4.475	4.400	4.450	70,000	309,700	4.4243	1.573	1.573	1.582	1.555	1.573	198,070	1.5636	1.14%
2005-08-19	0	4.400	4.400	4.450	4.400	4.450	172,000	763,300	4.4378	1.555	1.555	1.573	1.555	1.573	486,687	1.5684	-1.12%
2005-08-18	0	4.450	4.450	4.475	4.400	4.500	775,906	3,456,626	4.4550	1.573	1.573	1.582	1.555	1.590	2,195,486	1.5744	-1.11%
2005-08-17	0	4.500	4.475	4.500	4.400	4.500	516,000	2,300,300	4.4579	1.590	1.582	1.590	1.555	1.590	1,460,062	1.5755	2.27%
2005-08-16	0	4.400	4.325	4.425	4.350	4.425	576,000	2,517,950	4.3714	1.555	1.528	1.564	1.537	1.564	1,629,837	1.5449	1.15%
2005-08-15	0	4.350	4.350	4.375	4.350	4.400	244,000	1,070,300	4.3865	1.537	1.537	1.546	1.537	1.555	690,417	1.5502	-1.14%
2005-08-12	0	4.400	4.400	4.425	4.375	4.400	116,000	508,900	4.3871	1.555	1.555	1.564	1.546	1.555	328,231	1.5504	0.00%
2005-08-11	0	4.400	4.375	4.400	4.375	4.400	360,000	1,578,650	4.3851	1.555	1.546	1.555	1.546	1.555	1,018,648	1.5498	0.00%
2005-08-10	0	4.400	4.400	4.425	4.400	4.450	358,000	1,578,100	4.4081	1.555	1.555	1.564	1.555	1.573	1,012,989	1.5579	0.00%
2005-08-09	0	4.400	4.400	4.425	4.400	4.450	734,000	3,240,200	4.4144	1.555	1.555	1.564	1.555	1.573	2,076,910	1.5601	-0.56%
2005-08-08	0	4.425	4.425	4.450	4.400	4.525	898,000	3,976,500	4.4282	1.564	1.564	1.573	1.555	1.599	2,540,961	1.5650	-2.21%
2005-08-05	0	4.525	4.500	4.550	4.475	4.550	560,000	2,516,600	4.4939	1.599	1.590	1.608	1.582	1.608	1,584,563	1.5882	0.00%
2005-08-04	0	4.525	4.500	4.525	4.525	4.650	722,000	3,318,500	4.5963	1.599	1.590	1.599	1.599	1.643	2,042,955	1.6244	-0.55%
2005-08-03	0	4.550	4.525	4.550	4.500	4.550	354,000	1,612,650	4.5555	1.608	1.599	1.608	1.590	1.608	1,001,670	1.6100	-1.62%
2005-08-02	0	4.625	4.600	4.625	4.625	4.675	1,078,000	5,000,031	4.6382	1.635	1.626	1.635	1.635	1.652	3,050,285	1.6392	-1.07%
2005-08-01	0	4.675	4.650	4.675	4.525	4.700	1,716,000	7,943,928	4.6293	1.652	1.643	1.652	1.599	1.661	4,855,555	1.6360	3.31%
2005-07-29	0	4.525	4.500	4.525	4.525	4.550	980,000	4,453,800	4.5447	1.599	1.590	1.599	1.599	1.608	2,772,986	1.6061	-0.55%
2005-07-28	0	4.550	4.550	4.575	4.425	4.550	700,000	3,152,900	4.5041	1.608	1.608	1.617	1.564	1.608	1,980,704	1.5918	2.25%
2005-07-27	0	4.450	4.425	4.500	4.400	4.450	790,000	3,480,750	4.4060	1.573	1.564	1.590	1.555	1.573	2,235,366	1.5571	0.56%
2005-07-26	0	4.425	4.400	4.450	4.400	4.500	1,328,000	5,914,100	4.4534	1.564	1.555	1.573	1.555	1.590	3,757,679	1.5739	-1.67%
2005-07-25	0	4.500	4.500	4.525	4.500	4.525	1,100,000	4,971,100	4.5192	1.590	1.590	1.599	1.590	1.599	3,112,535	1.5971	0.00%
2005-07-22	0	4.500	4.500	4.525	4.450	4.500	1,826,000	8,189,360	4.4849	1.590	1.590	1.599	1.573	1.590	5,166,809	1.5850	0.00%
2005-07-21	0	4.500	4.500	4.525	4.475	4.500	1,746,000	7,841,200	4.4910	1.590	1.590	1.599	1.582	1.590	4,940,442	1.5871	1.69%
2005-07-20	0	4.425	4.425	4.450	4.400	4.500	1,182,000	5,262,600	4.4523	1.564	1.564	1.573	1.555	1.590	3,344,561	1.5735	0.57%
2005-07-19	0	4.400	4.400	4.425	4.400	4.450	112,000	496,200	4.4304	1.555	1.555	1.564	1.555	1.573	316,913	1.5657	-0.56%
2005-07-18	0	4.425	4.400	4.425	4.400	4.425	77,000	339,000	4.4026	1.564	1.555	1.564	1.555	1.564	217,877	1.5559	0.00%
2005-07-15	0	4.425	4.400	4.425	4.375	4.425	192,000	846,600	4.4094	1.564	1.555	1.564	1.546	1.564	543,279	1.5583	1.14%
2005-07-14	0	4.375	4.375	4.400	4.350	4.400	178,000	778,700	4.3747	1.546	1.546	1.555	1.537	1.555	503,665	1.5461	0.00%
2005-07-13	0	4.375	4.350	4.375	4.325	4.375	574,000	2,496,750	4.3497	1.546	1.537	1.546	1.528	1.546	1,624,178	1.5372	0.57%
2005-07-12	0	4.350	4.325	4.375	4.350	4.400	802,000	3,520,250	4.3893	1.537	1.528	1.546	1.537	1.555	2,269,321	1.5512	-1.14%
2005-07-11	0	4.400	4.375	4.425	4.350	4.425	420,000	1,847,400	4.3986	1.555	1.546	1.564	1.537	1.564	1,188,423	1.5545	2.92%
2005-07-08	0	4.275	4.250	4.275	4.200	4.275	582,000	2,461,700	4.2297	1.511	1.502	1.511	1.484	1.511	1,646,814	1.4948	0.00%
2005-07-07	0	4.275	4.250	4.300	4.250	4.300	132,000	562,650	4.2625	1.511	1.502	1.520	1.502	1.520	373,504	1.5064	-0.58%
2005-07-06	0	4.300	4.275	4.300	4.250	4.350	430,000	1,845,000	4.2907	1.520	1.511	1.520	1.502	1.537	1,216,718	1.5164	-1.15%
2005-07-05	0	4.350	4.350	4.375	4.350	4.400	1,150,000	5,036,850	4.3799	1.537	1.537	1.546	1.537	1.555	3,254,014	1.5479	-1.14%
2005-07-04	0	4.400	4.375	4.400	4.400	4.400	864,000	3,801,600	4.4000	1.555	1.546	1.555	1.555	1.555	2,444,755	1.5550	0.00%
2005-06-30	0	4.400	4.375	4.400	4.375	4.500	1,919,000	8,459,075	4.4081	1.555	1.546	1.555	1.546	1.590	5,429,959	1.5579	-1.12%
2005-06-29	0	4.450	4.450	4.475	4.450	4.550	624,000	2,800,650	4.4882	1.573	1.573	1.582	1.573	1.608	1,765,656	1.5862	-1.11%
2005-06-28	0	4.500	4.500	4.525	4.475	4.500	456,000	2,051,350	4.4986	1.590	1.590	1.599	1.582	1.590	1,290,287	1.5898	0.00%
2005-06-27	0	4.500	4.475	4.525	4.400	4.500	74,000	332,150	4.4885	1.590	1.582	1.599	1.555	1.590	209,389	1.5863	1.12%
2005-06-24	0	4.450	4.450	4.525	4.450	4.475	196,600	875,150	4.4514	1.573	1.573	1.599	1.573	1.582	556,295	1.5732	-1.11%
2005-06-23	0	4.500	4.475	4.525	4.500	4.525	744,000	3,348,250	4.5003	1.590	1.582	1.599	1.590	1.599	2,105,206	1.5905	0.00%
2005-06-22	0	4.500	4.500	4.525	4.450	4.525	634,000	2,825,600	4.4568	1.590	1.590	1.599	1.573	1.599	1,793,952	1.5751	-0.55%
2005-06-21	0	4.525	4.500	4.525	4.500	4.525	1,046,000	4,683,000	4.4771	1.599	1.590	1.599	1.590	1.599	2,959,738	1.5822	1.12%
2005-06-20	0	4.475	4.450	4.500	4.450	4.525	106,000	473,800	4.4698	1.582	1.573	1.590	1.573	1.599	299,935	1.5797	-1.65%
2005-06-17	0	4.550	4.500	4.550	4.500	4.550	1,092,400	4,918,710	4.5027	1.608	1.590	1.608	1.590	1.608	3,091,031	1.5913	1.11%
2005-06-16	0	4.500	4.475	4.525	4.475	4.500	1,390,000	6,254,600	4.4997	1.590	1.582	1.599	1.582	1.590	3,933,113	1.5902	-1.10%
2005-06-15	0	4.550	4.525	4.550	4.550	4.600	48,000	219,300	4.5688	1.608	1.599	1.608	1.608	1.626	135,820	1.6146	-1.62%
2005-06-14	0	4.625	4.600	4.625	4.475	4.650	1,388,000	6,398,150	4.6096	1.635	1.626	1.635	1.582	1.643	3,927,454	1.6291	3.93%
2005-06-13	0	4.450	4.450	4.500	4.425	4.475	264,000	1,172,580	4.4416	1.573	1.573	1.590	1.564	1.582	747,008	1.5697	0.00%
2005-06-10	0	4.450	4.425	4.475	4.425	4.475	182,000	806,150	4.4294	1.573	1.564	1.582	1.564	1.582	514,983	1.5654	0.56%
2005-06-09	0	4.425	4.400	4.450	4.350	4.425	576,000	2,538,700	4.4075	1.564	1.555	1.573	1.537	1.564	1,629,837	1.5576	2.31%
2005-06-08	0	4.325	4.325	4.350	4.325	4.400	688,000	2,994,750	4.3528	1.528	1.528	1.537	1.528	1.555	1,946,749	1.5383	-1.70%
2005-06-07	0	4.400	4.375	4.400	4.375	4.450	522,000	2,297,250	4.4009	1.555	1.546	1.555	1.546	1.573	1,477,039	1.5553	-1.68%
2005-06-06	0	4.475	4.425	4.500	4.400	4.500	240,000	1,069,250	4.4552	1.582	1.564	1.590	1.555	1.590	679,099	1.5745	1.13%
2005-06-03	0	4.425	4.425	4.450	4.425	4.425	2,000	8,850	4.4250	1.564	1.564	1.573	1.564	1.564	5,659	1.5638	-1.12%
2005-06-02	0	4.475	4.400	4.475	4.400	4.500	104,000	460,950	4.4322	1.582	1.555	1.582	1.555	1.590	294,276	1.5664	-0.56%
2005-06-01	0	4.500	4.450	4.500	4.475	4.500	276,000	1,240,550	4.4947	1.590	1.573	1.590	1.582	1.590	780,963	1.5885	0.56%
2005-05-31	0	4.475	4.400	4.475	4.400	4.500	334,000	1,477,750	4.4244	1.582	1.555	1.582	1.555	1.590	945,079	1.5636	1.70%
2005-05-30	0	4.400	4.375	4.425	4.375	4.425	330,000	1,452,100	4.4003	1.555	1.546	1.564	1.546	1.564	933,761	1.5551	0.57%
2005-05-27	0	4.375	4.375	4.425	4.350	4.375	42,000	183,700	4.3738	1.546	1.546	1.564	1.537	1.546	118,842	1.5457	-1.13%
2005-05-26	0	4.425	4.350	4.425	4.425	4.425	204,000	902,700	4.4250	1.564	1.537	1.564	1.564	1.564	577,234	1.5638	0.00%
2005-05-25	0	4.425	4.400	4.450	4.400	4.425	141,268	622,452	4.4062	1.564	1.555	1.573	1.555	1.564	399,729	1.5572	0.57%
2005-05-24	0	4.400	4.400	4.425	4.350	4.400	68,000	298,450	4.3890	1.555	1.555	1.564	1.537	1.555	192,411	1.5511	-0.56%
2005-05-23	0	4.425	4.425	4.450	4.400	4.425	340,000	1,497,000	4.4029	1.564	1.564	1.573	1.555	1.564	962,056	1.5560	-0.56%
2005-05-20	0	4.450	4.425	4.450	4.400	4.450	74,000	325,950	4.4047	1.573	1.564	1.573	1.555	1.573	209,389	1.5567	0.56%
2005-05-19	0	4.425	4.425	4.450	4.375	4.450	428,000	1,889,000	4.4136	1.564	1.564	1.573	1.546	1.573	1,211,059	1.5598	0.00%
2005-05-18	0	4.425	4.425	4.450	4.400	4.425	1,122,000	4,946,900	4.4090	1.564	1.564	1.573	1.555	1.564	3,174,786	1.5582	0.00%
2005-05-17	0	4.425	4.400	4.450	4.400	4.450	874,000	3,862,800	4.4197	1.564	1.555	1.573	1.555	1.573	2,473,051	1.5620	-1.12%
2005-05-13	0	4.475	4.400	4.475	4.400	4.475	70,000	310,950	4.4421	1.582	1.555	1.582	1.555	1.582	198,070	1.5699	0.56%
2005-05-12	0	4.450	4.425	4.450	4.425	4.525	904,877	4,029,743	4.4534	1.573	1.564	1.573	1.564	1.599	2,560,420	1.5739	-1.11%
2005-05-11	0	4.500	4.475	4.525	4.400	4.500	598,000	2,663,796	4.4545	1.590	1.582	1.599	1.555	1.590	1,692,087	1.5743	0.00%
2005-05-10	0	4.500	4.475	4.525	4.350	4.500	676,000	2,984,100	4.4143	1.590	1.582	1.599	1.537	1.590	1,912,794	1.5601	-1.64%
2005-05-09	0	4.575	4.525	4.575	4.525	4.575	458,000	2,078,900	4.5391	1.617	1.599	1.617	1.599	1.617	1,295,947	1.6042	1.10%
2005-05-06	0	4.525	4.525	4.550	4.500	4.550	566,000	2,557,000	4.5177	1.599	1.599	1.608	1.590	1.608	1,601,541	1.5966	-0.55%
2005-05-05	0	4.550	4.525	4.550	4.475	4.600	1,937,760	8,812,102	4.5476	1.608	1.599	1.608	1.582	1.626	5,483,042	1.6072	1.68%
2005-05-04	0	4.475	4.450	4.475	4.400	4.475	1,824,000	8,098,400	4.4399	1.582	1.573	1.582	1.555	1.582	5,161,149	1.5691	1.70%
2005-05-03	0	4.400	4.400	4.425	4.250	4.425	1,900,850	8,315,840	4.3748	1.555	1.555	1.564	1.502	1.564	5,378,602	1.5461	1.15%
2005-04-29	0	4.350	4.350	4.375	4.225	4.375	3,118,000	13,436,450	4.3093	1.537	1.537	1.546	1.493	1.546	8,822,623	1.5230	2.96%
2005-04-28	0	4.225	4.200	4.225	4.175	4.225	2,548,000	10,676,750	4.1902	1.493	1.484	1.493	1.475	1.493	7,209,764	1.4809	0.60%
2005-04-27	0	4.200	4.150	4.200	4.150	4.225	1,371,000	5,754,775	4.1975	1.484	1.467	1.484	1.467	1.493	3,879,351	1.4834	1.20%
2005-04-26	0	4.150	4.150	4.175	4.025	4.175	5,138,000	20,982,700	4.0838	1.467	1.467	1.475	1.422	1.475	14,538,369	1.4433	3.75%
2005-04-25	0	4.000	4.000	4.025	3.975	4.050	1,572,000	6,278,400	3.9939	1.414	1.414	1.422	1.405	1.431	4,448,096	1.4115	0.63%
2005-04-22	0	3.975	3.950	3.975	3.925	4.050	1,040,000	4,144,750	3.9853	1.405	1.396	1.405	1.387	1.431	2,942,761	1.4085	0.00%
2005-04-21	0	3.975	3.925	3.950	3.900	3.975	1,052,000	4,164,300	3.9585	1.405	1.387	1.396	1.378	1.405	2,976,716	1.3990	0.00%
2005-04-20	0	3.975	3.975	4.025	3.975	4.125	1,456,000	5,860,200	4.0249	1.405	1.405	1.422	1.405	1.458	4,119,865	1.4224	-3.05%
2005-04-19	0	4.100	4.075	4.100	4.100	4.150	980,000	4,034,000	4.1163	1.449	1.440	1.449	1.449	1.467	2,772,986	1.4547	1.23%
2005-04-18	0	4.050	4.050	4.075	4.050	4.150	908,000	3,697,750	4.0724	1.431	1.431	1.440	1.431	1.467	2,569,256	1.4392	-2.99%
2005-04-15	0	4.175	4.150	4.175	4.150	4.200	732,000	3,057,250	4.1766	1.475	1.467	1.475	1.467	1.484	2,071,251	1.4760	-0.60%
2005-04-14	0	4.200	4.175	4.200	4.100	4.225	1,798,000	7,478,550	4.1594	1.484	1.475	1.484	1.449	1.493	5,087,580	1.4700	-1.18%
2005-04-13	0	4.250	4.225	4.250	4.250	4.300	1,988,000	8,485,998	4.2686	1.502	1.493	1.502	1.502	1.520	5,625,200	1.5086	-1.16%
2005-04-12	0	4.300	4.275	4.300	4.275	4.350	1,036,000	4,467,950	4.3127	1.520	1.511	1.520	1.511	1.537	2,931,442	1.5241	0.00%
2005-04-11	0	4.300	4.300	4.350	4.300	4.375	1,302,000	5,614,000	4.3118	1.520	1.520	1.537	1.520	1.546	3,684,110	1.5238	0.00%
2005-04-08	0	4.300	4.275	4.325	4.250	4.350	13,780,800	58,106,615	4.2165	1.520	1.511	1.528	1.502	1.537	38,993,842	1.4901	-0.58%
2005-04-07	0	4.325	4.325	4.350	4.325	4.425	888,000	3,881,150	4.3707	1.528	1.528	1.537	1.528	1.564	2,512,665	1.5446	-1.14%
2005-04-06	0	4.375	4.375	4.400	4.375	4.450	1,030,000	4,524,150	4.3924	1.546	1.546	1.555	1.546	1.573	2,914,465	1.5523	-2.78%
2005-04-04	0	4.500	4.450	4.500	4.400	4.500	460,000	2,053,000	4.4630	1.590	1.573	1.590	1.555	1.590	1,301,606	1.5773	2.27%
2005-04-01	0	4.400	4.375	4.425	4.325	4.400	484,000	2,111,050	4.3617	1.555	1.546	1.564	1.528	1.555	1,369,516	1.5415	0.00%
2005-03-31	0	4.400	4.375	4.400	4.400	4.500	940,000	4,148,650	4.4135	1.555	1.546	1.555	1.555	1.590	2,659,803	1.5598	-1.68%
2005-03-30	0	4.475	4.475	4.550	4.450	4.525	142,000	635,300	4.4739	1.582	1.582	1.608	1.573	1.599	401,800	1.5811	0.00%
2005-03-29	0	4.475	4.450	4.500	4.425	4.600	552,000	2,474,950	4.4836	1.582	1.573	1.590	1.564	1.626	1,561,927	1.5845	-2.72%
2005-03-24	0	4.600	4.575	4.650	4.575	4.700	282,000	1,300,400	4.6113	1.626	1.617	1.643	1.617	1.661	797,941	1.6297	-2.65%
2005-03-23	0	4.725	4.625	4.725	4.625	4.725	142,000	658,650	4.6384	1.670	1.635	1.670	1.635	1.670	401,800	1.6392	2.16%
2005-03-22	0	4.625	4.625	4.650	4.625	4.700	180,000	840,750	4.6708	1.635	1.635	1.643	1.635	1.661	509,324	1.6507	-1.60%
2005-03-21	0	4.700	4.700	4.725	4.700	4.700	48,000	225,600	4.7000	1.661	1.661	1.670	1.661	1.661	135,820	1.6610	0.00%
2005-03-18	0	4.700	4.700	4.750	4.700	4.750	72,000	339,500	4.7153	1.661	1.661	1.679	1.661	1.679	203,730	1.6664	-0.53%
2005-03-17	0	4.725	4.700	4.750	4.725	4.775	96,000	455,850	4.7484	1.670	1.661	1.679	1.670	1.688	271,639	1.6781	-1.05%
2005-03-16	0	4.775	4.750	4.775	4.750	4.775	124,000	590,050	4.7585	1.688	1.679	1.688	1.679	1.688	350,868	1.6817	0.53%
2005-03-15	0	4.750	4.725	4.775	4.725	4.775	170,000	807,000	4.7471	1.679	1.670	1.688	1.670	1.688	481,028	1.6777	-0.52%
2005-03-14	0	4.775	4.775	4.800	4.750	4.800	100,979	481,326	4.7666	1.688	1.688	1.696	1.679	1.696	285,728	1.6846	0.53%
2005-03-11	0	4.750	4.725	4.750	4.725	4.750	72,000	341,100	4.7375	1.679	1.670	1.679	1.670	1.679	203,730	1.6743	0.53%
2005-03-10	0	4.725	4.725	4.775	4.700	4.750	172,000	812,950	4.7265	1.670	1.670	1.688	1.661	1.679	486,687	1.6704	0.00%
2005-03-09	0	4.725	4.725	4.750	4.725	4.800	298,000	1,420,400	4.7664	1.670	1.670	1.679	1.670	1.696	843,214	1.6845	-2.07%
2005-03-08	0	4.825	4.800	4.825	4.700	4.825	266,000	1,267,350	4.7645	1.705	1.696	1.705	1.661	1.705	752,668	1.6838	1.58%
2005-03-07	0	4.750	4.725	4.750	4.725	4.800	166,000	789,100	4.7536	1.679	1.670	1.679	1.670	1.696	469,710	1.6800	1.60%
2005-03-04	0	4.675	4.675	4.700	4.675	4.775	250,000	1,181,800	4.7272	1.652	1.652	1.661	1.652	1.688	707,394	1.6706	-1.58%
2005-03-03	0	4.750	4.725	4.775	4.750	4.775	184,000	876,700	4.7647	1.679	1.670	1.688	1.679	1.688	520,642	1.6839	0.53%
2005-03-02	0	4.725	4.700	4.750	4.725	4.775	274,000	1,300,850	4.7476	1.670	1.661	1.679	1.670	1.688	775,304	1.6779	0.00%
2005-03-01	0	4.725	4.725	4.750	4.725	4.825	696,000	3,318,250	4.7676	1.670	1.670	1.679	1.670	1.705	1,969,386	1.6849	-1.56%
2005-02-28	0	4.800	4.800	4.825	4.775	4.850	1,016,000	4,886,150	4.8092	1.696	1.696	1.705	1.688	1.714	2,874,851	1.6996	1.59%
2005-02-25	0	4.725	4.700	4.725	4.700	4.925	1,344,000	6,409,450	4.7689	1.670	1.661	1.670	1.661	1.741	3,802,952	1.6854	-3.08%
2005-02-24	0	4.875	4.850	4.875	4.875	4.950	3,792,000	18,360,200	4.8418	1.723	1.714	1.723	1.723	1.749	10,729,758	1.7111	0.52%
2005-02-23	0	4.850	4.825	4.850	4.825	4.950	617,000	2,998,400	4.8596	1.714	1.705	1.714	1.705	1.749	1,745,849	1.7174	-1.02%
2005-02-22	0	4.900	4.850	4.900	4.850	4.925	170,000	830,750	4.8868	1.732	1.714	1.732	1.714	1.741	481,028	1.7270	-0.51%
2005-02-21	0	4.925	4.900	4.950	4.900	5.000	84,000	414,100	4.9298	1.741	1.732	1.749	1.732	1.767	237,685	1.7422	-1.01%
2005-02-18	0	4.975	4.950	5.000	4.900	5.000	139,240	692,040	4.9701	1.758	1.749	1.767	1.732	1.767	393,990	1.7565	0.00%
2005-02-17	0	4.975	4.975	5.000	4.950	5.050	488,200	2,426,970	4.9713	1.758	1.758	1.767	1.749	1.785	1,381,400	1.7569	0.51%
2005-02-16	0	4.950	4.950	4.975	4.850	5.000	284,000	1,408,200	4.9585	1.749	1.749	1.758	1.714	1.767	803,600	1.7524	2.06%
2005-02-15	0	4.850	4.850	4.925	4.825	4.900	370,000	1,799,850	4.8645	1.714	1.714	1.741	1.705	1.732	1,046,944	1.7191	-1.52%
2005-02-14	0	4.925	4.900	4.925	4.925	4.975	268,000	1,322,550	4.9349	1.741	1.732	1.741	1.741	1.758	758,327	1.7440	-0.51%
2005-02-08	0	4.950	4.950	4.975	4.950	4.975	213,800	1,058,480	4.9508	1.749	1.749	1.758	1.749	1.758	604,964	1.7497	-1.98%
2005-02-07	0	5.050	5.000	5.050	4.900	5.050	482,000	2,401,500	4.9824	1.785	1.767	1.785	1.732	1.785	1,363,856	1.7608	3.06%
2005-02-04	0	4.900	4.900	4.925	4.850	4.925	390,000	1,908,100	4.8926	1.732	1.732	1.741	1.714	1.741	1,103,535	1.7291	2.08%
2005-02-03	0	4.800	4.800	4.825	4.750	4.850	314,000	1,509,450	4.8072	1.696	1.696	1.705	1.679	1.714	888,487	1.6989	1.59%
2005-02-02	0	4.725	4.725	4.750	4.725	4.725	904,000	4,243,384	4.6940	1.670	1.670	1.679	1.670	1.670	2,557,938	1.6589	1.07%
2005-02-01	0	4.675	4.675	4.700	4.675	4.725	58,000	272,550	4.6991	1.652	1.652	1.661	1.652	1.670	164,115	1.6607	-1.06%
2005-01-31	0	4.725	4.725	4.750	4.725	4.725	31,474	148,567	4.7203	1.670	1.670	1.679	1.670	1.670	89,058	1.6682	-0.53%
2005-01-28	0	4.750	4.700	4.750	4.700	4.750	35,000	165,775	4.7364	1.679	1.661	1.679	1.661	1.679	99,035	1.6739	-0.52%
2005-01-27	0	4.775	4.750	4.800	4.750	4.775	118,000	561,250	4.7564	1.688	1.679	1.696	1.679	1.688	333,890	1.6809	1.06%
2005-01-26	0	4.725	4.725	4.750	4.650	4.725	256,000	1,203,350	4.7006	1.670	1.670	1.679	1.643	1.670	724,372	1.6612	2.16%
2005-01-25	0	4.625	4.625	4.650	4.625	4.625	70,000	323,750	4.6250	1.635	1.635	1.643	1.635	1.635	198,070	1.6345	0.00%
2005-01-24	0	4.625	4.600	4.625	4.600	4.650	168,000	775,200	4.6143	1.635	1.626	1.635	1.626	1.643	475,369	1.6307	-1.07%
2005-01-21	0	4.675	4.675	4.700	4.675	4.700	148,000	692,400	4.6784	1.652	1.652	1.661	1.652	1.661	418,777	1.6534	-1.06%
2005-01-20	0	4.725	4.675	4.725	4.625	4.850	920,000	4,348,350	4.7265	1.670	1.652	1.670	1.635	1.714	2,603,211	1.6704	2.16%
2005-01-19	0	4.625	4.625	4.675	4.575	4.675	372,000	1,723,500	4.6331	1.635	1.635	1.652	1.617	1.652	1,052,603	1.6374	1.09%
2005-01-18	0	4.575	4.525	4.550	4.525	4.575	340,000	1,550,150	4.5593	1.617	1.599	1.608	1.599	1.617	962,056	1.6113	0.55%
2005-01-17	0	4.550	4.550	4.600	4.550	4.600	200,000	910,500	4.5525	1.608	1.608	1.626	1.608	1.626	565,916	1.6089	-1.09%
2005-01-14	0	4.600	4.575	4.600	4.600	4.625	216,000	996,000	4.6111	1.626	1.617	1.626	1.626	1.635	611,189	1.6296	-0.54%
2005-01-13	0	4.625	4.625	4.700	4.625	4.625	62,000	286,750	4.6250	1.635	1.635	1.661	1.635	1.635	175,434	1.6345	-0.54%
2005-01-12	0	4.650	4.650	4.700	4.625	4.700	180,000	835,250	4.6403	1.643	1.643	1.661	1.635	1.661	509,324	1.6399	-2.11%
2005-01-11	0	4.750	4.700	4.750	4.700	4.800	344,400	1,635,070	4.7476	1.679	1.661	1.679	1.661	1.696	974,507	1.6778	1.60%
2005-01-10	0	4.675	4.650	4.725	4.600	4.675	84,000	391,550	4.6613	1.652	1.643	1.670	1.626	1.652	237,685	1.6474	1.08%
2005-01-07	0	4.625	4.625	4.650	4.600	4.650	354,000	1,635,550	4.6202	1.635	1.635	1.643	1.626	1.643	1,001,670	1.6328	-0.54%
2005-01-06	0	4.650	4.650	4.700	4.650	4.650	40,000	186,000	4.6500	1.643	1.643	1.661	1.643	1.643	113,183	1.6434	0.00%
2005-01-05	0	4.650	4.650	4.675	4.650	4.750	332,000	1,558,300	4.6937	1.643	1.643	1.652	1.643	1.679	939,420	1.6588	-2.62%
2005-01-04	0	4.775	4.775	4.800	4.775	4.800	84,000	402,900	4.7964	1.688	1.688	1.696	1.688	1.696	237,685	1.6951	-1.04%
2005-01-03	0	4.825	4.825	4.850	4.800	4.850	1,154,000	5,588,200	4.8425	1.705	1.705	1.714	1.696	1.714	3,265,332	1.7114	0.00%
2004-12-31	0	4.825	4.800	4.850	4.825	4.825	510,000	2,465,250	4.8338	1.705	1.696	1.714	1.705	1.705	1,443,085	1.7083	0.00%
2004-12-30	0	4.825	4.800	4.825	4.825	4.850	60,000	290,050	4.8342	1.705	1.696	1.705	1.705	1.714	169,775	1.7084	-0.52%
2004-12-29	0	4.850	4.850	4.875	4.850	4.850	60,000	291,000	4.8500	1.714	1.714	1.723	1.714	1.714	169,775	1.7140	-0.51%
2004-12-28	0	4.875	4.875	4.900	4.875	4.875	38,000	185,250	4.8750	1.723	1.723	1.732	1.723	1.723	107,524	1.7229	1.04%
2004-12-24	0	4.825	4.825	4.850	4.800	4.825	30,951	149,239	4.8218	1.705	1.705	1.714	1.696	1.705	87,578	1.7041	1.05%
2004-12-23	0	4.775	4.775	4.825	4.775	4.850	442,600	2,125,255	4.8018	1.688	1.688	1.705	1.688	1.714	1,252,371	1.6970	0.00%
2004-12-22	0	4.825	4.800	4.850	4.825	4.850	346,000	1,671,250	4.8302	1.688	1.679	1.696	1.688	1.696	989,285	1.6894	0.00%
2004-12-21	0	4.825	4.825	4.875	4.825	4.875	658,000	3,190,650	4.8490	1.688	1.688	1.705	1.688	1.705	1,881,358	1.6959	-1.03%
2004-12-20	0	4.875	4.850	4.875	4.800	4.875	1,022,600	4,958,285	4.8487	1.705	1.696	1.705	1.679	1.705	2,923,825	1.6958	1.04%
2004-12-17	0	4.825	4.800	4.850	4.825	4.875	502,000	2,430,500	4.8416	1.688	1.679	1.696	1.688	1.705	1,435,322	1.6933	0.00%
2004-12-16	0	4.825	4.800	4.825	4.775	4.950	1,660,000	8,050,300	4.8496	1.688	1.679	1.688	1.670	1.731	4,746,283	1.6961	-2.53%
2004-12-15	0	4.950	4.925	4.950	4.950	4.975	170,000	842,500	4.9559	1.731	1.723	1.731	1.731	1.740	486,065	1.7333	0.00%
2004-12-14	0	4.950	4.900	4.975	4.950	5.000	1,602,000	7,990,900	4.9881	1.731	1.714	1.740	1.731	1.749	4,580,449	1.7446	-0.50%
2004-12-13	0	4.975	4.950	4.975	4.800	4.975	196,000	966,950	4.9334	1.740	1.731	1.740	1.679	1.740	560,405	1.7255	0.00%
2004-12-10	0	4.975	4.950	5.000	4.875	4.975	206,000	1,016,700	4.9354	1.740	1.731	1.749	1.705	1.740	588,997	1.7262	1.02%
2004-12-09	0	4.925	4.900	4.950	4.875	4.950	230,000	1,127,500	4.9022	1.723	1.714	1.731	1.705	1.731	657,618	1.7145	0.00%
2004-12-08	0	4.925	4.925	4.950	4.625	5.000	498,000	2,435,200	4.8900	1.723	1.723	1.731	1.618	1.749	1,423,885	1.7103	-1.50%
2004-12-07	0	5.000	4.975	5.000	5.000	5.050	358,000	1,803,500	5.0377	1.749	1.740	1.749	1.749	1.766	1,023,596	1.7619	-0.99%
2004-12-06	0	5.050	5.000	5.050	5.000	5.100	358,950	1,803,855	5.0254	1.766	1.749	1.766	1.749	1.784	1,026,312	1.7576	0.00%
2004-12-03	0	5.050	5.050	5.100	5.050	5.200	576,000	2,937,300	5.0995	1.766	1.766	1.784	1.766	1.819	1,646,903	1.7835	-1.94%
2004-12-02	0	5.150	5.100	5.150	5.000	5.150	982,000	5,008,300	5.1001	1.801	1.784	1.801	1.749	1.801	2,807,741	1.7837	3.52%
2004-12-01	0	4.975	4.975	5.000	4.950	5.100	1,572,000	7,814,958	4.9713	1.740	1.740	1.749	1.731	1.784	4,494,673	1.7387	0.51%
2004-11-30	0	4.950	4.925	4.950	4.800	4.975	1,132,000	5,528,042	4.8834	1.731	1.723	1.731	1.679	1.740	3,236,622	1.7080	3.12%
2004-11-29	0	4.800	4.800	4.825	4.800	4.850	942,000	4,524,700	4.8033	1.679	1.679	1.688	1.679	1.696	2,693,373	1.6799	-1.03%
2004-11-26	0	4.850	4.800	4.850	4.825	4.850	630,000	3,045,750	4.8345	1.696	1.679	1.696	1.688	1.696	1,801,300	1.6909	0.00%
2004-11-25	0	4.850	4.850	4.875	4.825	4.850	244,000	1,180,700	4.8389	1.696	1.696	1.705	1.688	1.696	697,646	1.6924	0.00%
2004-11-24	0	4.850	4.850	4.875	4.825	4.925	234,000	1,138,900	4.8671	1.696	1.696	1.705	1.688	1.723	669,054	1.7023	-1.02%
2004-11-23	0	4.900	4.875	4.925	4.850	4.950	360,000	1,768,400	4.9122	1.714	1.705	1.723	1.696	1.731	1,029,314	1.7180	1.55%
2004-11-22	0	4.825	4.825	4.850	4.775	4.825	194,000	930,950	4.7987	1.688	1.688	1.696	1.670	1.688	554,686	1.6783	0.00%
2004-11-19	0	4.825	4.825	4.850	4.800	4.875	720,000	3,422,100	4.7529	1.688	1.688	1.696	1.679	1.705	2,058,629	1.6623	-0.52%
2004-11-18	0	4.850	4.825	4.850	4.675	4.850	650,000	3,104,250	4.7758	1.696	1.688	1.696	1.635	1.696	1,858,484	1.6703	3.74%
2004-11-17	0	4.675	4.675	4.700	4.650	4.675	118,000	551,250	4.6716	1.635	1.635	1.644	1.626	1.635	337,386	1.6339	0.54%
2004-11-16	0	4.650	4.650	4.675	4.625	4.675	296,000	1,377,050	4.6522	1.626	1.626	1.635	1.618	1.635	846,325	1.6271	0.00%
2004-11-15	0	4.650	4.650	4.675	4.650	4.700	406,000	1,892,950	4.6624	1.626	1.626	1.635	1.626	1.644	1,160,838	1.6307	0.00%
2004-11-12	0	4.650	4.650	4.675	4.625	4.775	248,000	1,155,000	4.6573	1.626	1.626	1.635	1.618	1.670	709,083	1.6289	-0.53%
2004-11-11	0	4.675	4.675	4.700	4.600	4.650	160,000	738,462	4.6154	1.635	1.635	1.644	1.609	1.626	457,473	1.6142	1.63%
2004-11-10	0	4.600	4.600	4.675	4.600	4.700	274,000	1,282,950	4.6823	1.609	1.609	1.635	1.609	1.644	783,423	1.6376	-2.13%
2004-11-09	0	4.700	4.675	4.700	4.675	4.725	514,000	2,415,350	4.6991	1.644	1.635	1.644	1.635	1.653	1,469,632	1.6435	0.00%
2004-11-08	0	4.700	4.675	4.700	4.675	4.700	226,000	1,060,650	4.6931	1.644	1.635	1.644	1.635	1.644	646,181	1.6414	0.53%
2004-11-05	0	4.675	4.650	4.675	4.650	4.675	246,000	1,150,000	4.6748	1.635	1.626	1.635	1.626	1.635	703,365	1.6350	0.54%
2004-11-04	0	4.650	4.650	4.675	4.650	4.700	318,000	1,487,000	4.6761	1.626	1.626	1.635	1.626	1.644	909,228	1.6355	0.00%
2004-11-03	0	4.650	4.650	4.675	4.625	4.675	136,000	632,600	4.6515	1.626	1.626	1.635	1.618	1.635	388,852	1.6268	-0.53%
2004-11-02	0	4.675	4.650	4.675	4.675	4.700	24,000	112,450	4.6854	1.635	1.626	1.635	1.635	1.644	68,621	1.6387	0.00%
2004-11-01	0	4.675	4.650	4.675	4.650	4.675	186,000	868,550	4.6696	1.635	1.626	1.635	1.626	1.635	531,812	1.6332	0.54%
2004-10-29	0	4.650	4.600	4.650	4.550	4.675	368,000	1,695,850	4.6083	1.626	1.609	1.626	1.591	1.635	1,052,188	1.6117	-0.53%
2004-10-28	0	4.675	4.650	4.700	4.600	4.675	384,600	1,790,545	4.6556	1.635	1.626	1.644	1.609	1.635	1,099,651	1.6283	1.63%
2004-10-27	0	4.600	4.600	4.625	4.600	4.625	182,000	838,750	4.6085	1.609	1.609	1.618	1.609	1.618	520,376	1.6118	1.10%
2004-10-26	0	4.550	4.525	4.575	4.475	4.550	104,000	468,400	4.5038	1.591	1.583	1.600	1.565	1.591	297,357	1.5752	1.11%
2004-10-25	0	4.500	4.475	4.550	4.400	4.500	222,000	991,350	4.4655	1.574	1.565	1.591	1.539	1.574	634,744	1.5618	-0.55%
2004-10-21	0	4.525	4.500	4.550	4.500	4.550	112,000	505,650	4.5147	1.583	1.574	1.591	1.574	1.591	320,231	1.5790	-0.55%
2004-10-20	0	4.550	4.550	4.600	4.550	4.600	148,950	683,223	4.5869	1.591	1.591	1.609	1.591	1.609	425,879	1.6043	-1.09%
2004-10-19	0	4.600	4.600	4.650	4.600	4.600	30,000	138,000	4.6000	1.609	1.609	1.626	1.609	1.609	85,776	1.6088	0.00%
2004-10-18	0	4.600	4.575	4.625	4.500	4.600	86,000	395,150	4.5948	1.609	1.600	1.618	1.574	1.609	245,892	1.6070	0.00%
2004-10-15	0	4.600	4.600	4.625	4.550	4.625	108,000	496,350	4.5958	1.609	1.609	1.618	1.591	1.618	308,794	1.6074	-0.54%
2004-10-14	0	4.625	4.600	4.650	4.575	4.625	260,000	1,198,550	4.6098	1.618	1.609	1.626	1.600	1.618	743,394	1.6123	0.00%
2004-10-13	0	4.625	4.625	4.700	4.625	4.750	1,468,000	6,884,650	4.6898	1.618	1.618	1.644	1.618	1.661	4,197,315	1.6403	-2.63%
2004-10-12	0	4.750	4.725	4.775	4.750	4.825	836,000	3,975,050	4.7548	1.661	1.653	1.670	1.661	1.688	2,390,297	1.6630	-2.06%
2004-10-11	0	4.850	4.825	4.850	4.675	4.875	1,552,600	7,481,040	4.8184	1.696	1.688	1.696	1.635	1.705	4,439,204	1.6852	2.11%
2004-10-08	0	4.750	4.725	4.750	4.675	4.825	2,622,000	12,484,050	4.7613	1.661	1.653	1.661	1.635	1.688	7,496,840	1.6652	0.53%
2004-10-07	0	4.725	4.700	4.725	4.650	4.725	308,000	1,444,800	4.6909	1.653	1.644	1.653	1.626	1.653	880,636	1.6406	1.07%
2004-10-06	0	4.675	4.675	4.700	4.650	4.750	356,000	1,671,400	4.6949	1.635	1.635	1.644	1.626	1.661	1,017,878	1.6420	-1.06%
2004-10-05	0	4.725	4.700	4.725	4.650	4.750	489,000	2,305,250	4.7142	1.653	1.644	1.653	1.626	1.661	1,398,152	1.6488	1.61%
2004-10-04	0	4.650	4.550	4.700	4.550	4.825	1,504,000	7,152,050	4.7554	1.626	1.591	1.644	1.591	1.688	4,300,247	1.6632	-1.06%
2004-09-30	0	4.700	4.675	4.700	4.550	4.700	1,302,000	6,040,500	4.6394	1.644	1.635	1.644	1.591	1.644	3,722,687	1.6226	3.87%
2004-09-28	0	4.525	4.525	4.550	4.500	4.525	618,000	2,794,200	4.5214	1.583	1.583	1.591	1.574	1.583	1,766,990	1.5813	0.56%
2004-09-27	0	4.500	4.500	4.525	4.450	4.550	590,000	2,649,000	4.4898	1.574	1.574	1.583	1.556	1.591	1,686,932	1.5703	0.00%
2004-09-24	0	4.500	4.500	4.525	4.475	4.625	1,197,000	5,448,480	4.5518	1.574	1.574	1.583	1.565	1.618	3,422,470	1.5920	-1.10%
2004-09-23	0	4.550	4.500	4.550	4.450	4.550	666,000	2,988,850	4.4878	1.591	1.574	1.591	1.556	1.591	1,904,232	1.5696	0.00%
2004-09-22	0	4.550	4.525	4.550	4.450	4.625	1,484,000	6,743,400	4.5441	1.591	1.583	1.591	1.556	1.618	4,243,063	1.5893	0.00%
2004-09-21	0	4.550	4.550	4.575	4.500	4.625	2,280,000	10,396,450	4.5598	1.591	1.591	1.600	1.574	1.618	6,518,991	1.5948	0.55%
2004-09-20	0	4.525	4.500	4.525	4.325	4.550	2,170,000	9,612,000	4.4295	1.583	1.574	1.583	1.513	1.591	6,204,478	1.5492	4.62%
2004-09-17	0	4.325	4.300	4.325	4.250	4.325	1,086,000	4,665,500	4.2960	1.513	1.504	1.513	1.486	1.513	3,105,098	1.5025	1.17%
2004-09-16	0	4.275	4.250	4.300	4.275	4.325	343,106	1,471,883	4.2899	1.495	1.486	1.504	1.495	1.513	981,011	1.5004	-1.16%
2004-09-15	0	4.325	4.275	4.325	4.275	4.325	798,000	3,436,200	4.3060	1.513	1.495	1.513	1.495	1.513	2,281,647	1.5060	0.00%
2004-09-14	0	4.325	4.300	4.325	4.275	4.325	522,000	2,244,450	4.2997	1.513	1.504	1.513	1.495	1.513	1,492,506	1.5038	0.00%
2004-09-13	0	4.325	4.300	4.325	4.225	4.325	518,000	2,211,450	4.2692	1.513	1.504	1.513	1.478	1.513	1,481,069	1.4931	1.17%
2004-09-10	0	4.275	4.225	4.275	4.225	4.275	636,000	2,701,250	4.2472	1.495	1.478	1.495	1.478	1.495	1,818,455	1.4855	-1.72%
2004-09-09	0	4.350	4.300	4.350	4.275	4.375	1,094,000	4,719,350	4.3138	1.521	1.504	1.521	1.495	1.530	3,127,972	1.5088	-0.57%
2004-09-08	0	4.375	4.350	4.375	4.350	4.650	1,322,000	5,822,700	4.4045	1.530	1.521	1.530	1.521	1.626	3,779,871	1.5404	-3.85%
2004-09-07	0	4.550	4.475	4.550	4.375	4.575	1,964,000	8,759,950	4.4603	1.591	1.565	1.591	1.530	1.600	5,615,482	1.5600	1.68%
2004-09-06	0	4.475	4.450	4.475	4.350	4.475	2,936,000	12,940,650	4.4076	1.565	1.556	1.565	1.521	1.565	8,394,631	1.5415	3.47%
2004-09-03	0	4.325	4.300	4.325	4.225	4.325	1,982,000	8,498,700	4.2879	1.513	1.504	1.513	1.478	1.513	5,666,948	1.4997	2.37%
2004-09-02	0	4.225	4.200	4.225	4.200	4.275	1,888,000	7,965,300	4.2189	1.478	1.469	1.478	1.469	1.495	5,398,182	1.4756	-0.59%
2004-09-01	0	4.250	4.250	4.275	4.050	4.250	3,138,000	13,056,850	4.1609	1.486	1.486	1.495	1.416	1.486	8,972,190	1.4553	5.59%
2004-08-31	0	4.025	4.025	4.050	3.950	4.050	1,130,000	4,513,800	3.9945	1.408	1.408	1.416	1.382	1.416	3,230,903	1.3971	1.90%
2004-08-30	0	3.950	3.925	3.950	3.925	4.025	1,078,000	4,274,500	3.9652	1.382	1.373	1.382	1.373	1.408	3,082,225	1.3868	0.00%
2004-08-27	0	3.950	3.950	3.975	3.950	4.000	426,000	1,695,200	3.9793	1.382	1.382	1.390	1.382	1.399	1,218,022	1.3918	-0.63%
2004-08-26	0	3.975	3.950	4.000	3.925	4.000	1,040,000	4,126,150	3.9675	1.390	1.382	1.399	1.373	1.399	2,973,575	1.3876	1.27%
2004-08-25	0	3.925	3.925	3.975	3.925	4.050	3,436,400	13,678,580	3.9805	1.373	1.373	1.390	1.373	1.416	9,825,378	1.3922	0.00%
2004-08-24	0	3.925	3.875	3.900	3.800	3.975	5,396,000	21,048,000	3.9007	1.373	1.355	1.364	1.329	1.390	15,428,279	1.3642	3.29%
2004-08-23	0	3.800	3.775	3.800	3.775	3.900	7,654,000	29,181,200	3.8125	1.329	1.320	1.329	1.320	1.364	21,884,368	1.3334	0.66%
2004-08-20	0	3.775	3.775	3.800	3.775	3.900	768,000	2,934,000	3.8203	1.320	1.320	1.329	1.320	1.364	2,195,871	1.3361	-2.08%
2004-08-19	0	3.975	3.950	3.975	3.925	4.000	1,351,600	5,369,450	3.9727	1.348	1.340	1.348	1.331	1.357	3,984,800	1.3475	2.58%
2004-08-18	0	3.875	3.875	3.900	3.875	3.975	2,076,000	8,114,100	3.9085	1.314	1.314	1.323	1.314	1.348	6,120,482	1.3257	-2.52%
2004-08-17	0	3.975	3.950	3.975	3.950	4.050	722,000	2,887,100	3.9988	1.348	1.340	1.348	1.340	1.374	2,128,607	1.3563	-1.24%
2004-08-16	0	4.025	4.000	4.025	4.000	4.050	390,000	1,570,450	4.0268	1.365	1.357	1.365	1.357	1.374	1,149,802	1.3658	-1.83%
2004-08-13	0	4.100	4.075	4.100	4.050	4.150	850,000	3,468,200	4.0802	1.391	1.382	1.391	1.374	1.408	2,505,978	1.3840	-1.80%
2004-08-12	0	4.175	4.150	4.175	4.150	4.175	196,000	817,700	4.1719	1.416	1.408	1.416	1.408	1.416	577,849	1.4151	0.00%
2004-08-11	0	4.175	4.150	4.175	4.150	4.200	334,000	1,390,850	4.1642	1.416	1.408	1.416	1.408	1.425	984,702	1.4125	0.00%
2004-08-10	0	4.175	4.150	4.175	4.150	4.200	332,000	1,386,450	4.1761	1.416	1.408	1.416	1.408	1.425	978,805	1.4165	0.00%
2004-08-09	0	4.175	4.150	4.175	4.150	4.250	602,000	2,524,600	4.1937	1.416	1.408	1.416	1.408	1.442	1,774,822	1.4225	-2.34%
2004-08-06	0	4.275	4.250	4.275	4.250	4.300	206,000	880,900	4.2762	1.450	1.442	1.450	1.442	1.459	607,331	1.4504	-0.58%
2004-08-05	0	4.300	4.275	4.300	4.275	4.300	1,208,000	5,191,250	4.2974	1.459	1.450	1.459	1.450	1.459	3,561,437	1.4576	0.00%
2004-08-04	0	4.300	4.275	4.300	4.200	4.325	1,376,000	5,875,350	4.2699	1.459	1.450	1.459	1.425	1.467	4,056,736	1.4483	0.58%
2004-08-03	0	4.275	4.275	4.300	4.125	4.300	1,838,000	7,715,650	4.1979	1.450	1.450	1.459	1.399	1.459	5,418,808	1.4239	4.27%
2004-08-02	0	4.100	4.075	4.100	4.075	4.250	2,658,000	10,949,400	4.1194	1.391	1.382	1.391	1.382	1.442	7,836,340	1.3973	-4.09%
2004-07-30	0	4.275	4.250	4.300	4.275	4.375	1,236,000	5,303,550	4.2909	1.450	1.442	1.459	1.450	1.484	3,643,987	1.4554	-2.29%
2004-07-29	0	4.375	4.350	4.375	4.300	4.375	772,000	3,338,200	4.3241	1.484	1.475	1.484	1.459	1.484	2,276,017	1.4667	1.16%
2004-07-28	0	4.325	4.300	4.350	4.325	4.375	788,000	3,417,400	4.3368	1.467	1.459	1.475	1.467	1.484	2,323,189	1.4710	0.58%
2004-07-27	0	4.300	4.300	4.325	4.275	4.325	465,000	1,999,250	4.2995	1.459	1.459	1.467	1.450	1.467	1,370,917	1.4583	0.00%
2004-07-26	0	4.300	4.275	4.300	4.250	4.325	717,000	3,077,325	4.2919	1.459	1.450	1.459	1.442	1.467	2,113,866	1.4558	-0.58%
2004-07-23	0	4.325	4.325	4.350	4.325	4.425	2,082,000	9,047,350	4.3455	1.467	1.467	1.475	1.467	1.501	6,138,172	1.4739	-1.70%
2004-07-22	0	4.400	4.375	4.400	4.250	4.400	4,142,000	17,877,000	4.3160	1.492	1.484	1.492	1.442	1.492	12,211,482	1.4640	3.53%
2004-07-21	0	4.250	4.225	4.250	4.175	4.375	5,044,000	21,345,850	4.2319	1.442	1.433	1.442	1.416	1.484	14,870,767	1.4354	-2.86%
2004-07-20	0	4.375	4.325	4.350	4.350	4.450	504,000	2,211,150	4.3872	1.484	1.467	1.475	1.475	1.509	1,485,897	1.4881	-0.57%
2004-07-19	0	4.400	4.375	4.400	4.325	4.450	1,006,200	4,415,005	4.3878	1.492	1.484	1.492	1.467	1.509	2,966,488	1.4883	-1.12%
2004-07-16	0	4.450	4.425	4.450	4.400	4.450	242,000	1,074,050	4.4382	1.509	1.501	1.509	1.492	1.509	713,467	1.5054	1.14%
2004-07-15	0	4.400	4.375	4.400	4.375	4.600	1,158,240	5,153,244	4.4492	1.492	1.484	1.492	1.484	1.560	3,414,734	1.5091	-3.83%
2004-07-14	0	4.575	4.575	4.600	4.575	4.800	882,000	4,133,350	4.6863	1.552	1.552	1.560	1.552	1.628	2,600,320	1.5896	-2.66%
2004-07-13	0	4.700	4.675	4.700	4.625	4.825	1,028,000	4,852,350	4.7202	1.594	1.586	1.594	1.569	1.637	3,030,759	1.6010	0.00%
2004-07-12	0	4.700	4.700	4.800	4.675	4.800	136,000	642,850	4.7268	1.594	1.594	1.628	1.586	1.628	400,956	1.6033	-1.57%
2004-07-09	0	4.775	4.750	4.775	4.700	4.800	494,000	2,354,500	4.7662	1.620	1.611	1.620	1.594	1.628	1,456,415	1.6166	0.53%
2004-07-08	0	4.750	4.725	4.750	4.750	4.875	689,000	3,328,450	4.8308	1.611	1.603	1.611	1.611	1.654	2,031,316	1.6386	-3.06%
2004-07-07	0	4.900	4.875	4.900	4.600	4.950	726,000	3,480,900	4.7946	1.662	1.654	1.662	1.560	1.679	2,140,400	1.6263	5.95%
2004-07-06	0	4.625	4.600	4.625	4.550	4.700	330,000	1,521,950	4.6120	1.569	1.560	1.569	1.543	1.594	972,909	1.5643	-1.60%
2004-07-05	0	4.700	4.675	4.700	4.500	4.700	443,000	2,035,775	4.5954	1.594	1.586	1.594	1.526	1.594	1,306,057	1.5587	6.21%
2004-07-02	0	4.425	4.400	4.475	4.325	4.425	672,000	2,935,950	4.3690	1.501	1.492	1.518	1.467	1.501	1,981,197	1.4819	0.57%
2004-06-30	0	4.400	4.375	4.400	4.200	4.450	866,000	3,750,350	4.3307	1.492	1.484	1.492	1.425	1.509	2,553,149	1.4689	6.02%
2004-06-29	0	4.150	4.150	4.175	4.100	4.200	1,504,000	6,244,500	4.1519	1.408	1.408	1.416	1.391	1.425	4,434,107	1.4083	1.22%
2004-06-28	0	4.100	4.100	4.125	4.025	4.125	1,432,000	5,851,700	4.0864	1.391	1.391	1.399	1.365	1.399	4,221,836	1.3861	3.14%
2004-06-25	0	3.975	3.975	4.000	3.900	4.025	1,436,000	5,732,200	3.9918	1.348	1.348	1.357	1.323	1.365	4,233,628	1.3540	0.63%
2004-06-24	0	3.950	3.875	3.975	3.900	4.025	2,278,000	9,045,500	3.9708	1.340	1.314	1.348	1.323	1.365	6,716,021	1.3469	1.94%
2004-06-23	0	3.875	3.850	3.925	3.825	3.975	1,388,000	5,367,700	3.8672	1.314	1.306	1.331	1.297	1.348	4,092,114	1.3117	-1.90%
2004-06-21	0	3.950	3.925	3.950	3.850	4.050	814,000	3,202,550	3.9343	1.340	1.331	1.340	1.306	1.374	2,399,842	1.3345	-2.47%
2004-06-18	0	4.050	4.050	4.125	4.025	4.150	376,000	1,533,400	4.0782	1.374	1.374	1.399	1.365	1.408	1,108,527	1.3833	-5.81%
2004-06-17	0	4.300	4.275	4.400	4.300	4.325	58,000	250,150	4.3129	1.459	1.450	1.492	1.459	1.467	170,996	1.4629	-1.71%
2004-06-16	0	4.375	4.350	4.375	4.375	4.500	158,000	700,900	4.4361	1.484	1.475	1.484	1.484	1.526	465,817	1.5047	-2.23%
2004-06-15	0	4.475	4.400	4.500	4.450	4.500	104,000	464,750	4.4688	1.518	1.492	1.526	1.509	1.526	306,614	1.5158	-1.65%
2004-06-14	0	4.550	4.550	4.600	4.550	4.650	60,000	276,100	4.6017	1.543	1.543	1.560	1.543	1.577	176,893	1.5608	-3.19%
2004-06-11	0	4.700	4.650	4.700	4.650	4.700	510,000	2,394,650	4.6954	1.594	1.577	1.594	1.577	1.594	1,503,587	1.5926	0.00%
2004-06-10	0	4.700	4.675	4.700	4.700	4.725	138,000	648,850	4.7018	1.594	1.586	1.594	1.594	1.603	406,853	1.5948	-0.53%
2004-06-09	0	4.725	4.725	4.750	4.725	4.750	146,000	690,050	4.7264	1.603	1.603	1.611	1.603	1.611	430,439	1.6031	0.00%
2004-06-08	0	4.725	4.725	4.750	4.725	4.750	530,000	2,516,950	4.7490	1.603	1.603	1.611	1.603	1.611	1,562,551	1.6108	-0.53%
2004-06-07	0	4.750	4.750	4.800	4.700	4.750	1,778,000	8,444,900	4.7497	1.611	1.611	1.628	1.594	1.611	5,241,916	1.6110	2.15%
2004-06-04	0	4.650	4.650	4.725	4.650	4.675	70,000	326,100	4.6586	1.577	1.577	1.603	1.577	1.586	206,375	1.5801	-0.53%
2004-06-03	0	4.675	4.675	4.700	4.600	4.725	400,000	1,879,150	4.6979	1.586	1.586	1.594	1.560	1.603	1,179,284	1.5935	-1.58%
2004-06-02	0	4.750	4.725	4.750	4.725	4.750	20,000	94,750	4.7375	1.611	1.603	1.611	1.603	1.611	58,964	1.6069	0.53%
2004-06-01	0	4.725	4.700	4.750	4.525	4.725	202,000	949,100	4.6985	1.603	1.594	1.611	1.535	1.603	595,538	1.5937	4.42%
2004-05-31	0	4.525	4.525	4.550	4.500	4.525	18,000	81,300	4.5167	1.535	1.535	1.543	1.526	1.535	53,068	1.5320	-1.63%
2004-05-28	0	4.600	4.575	4.600	4.600	4.650	2,556,000	11,760,650	4.6012	1.560	1.552	1.560	1.560	1.577	7,535,623	1.5607	0.00%
2004-05-27	0	4.600	4.575	4.675	4.450	4.675	762,000	3,475,100	4.5605	1.560	1.552	1.586	1.509	1.586	2,246,535	1.5469	4.55%
2004-05-25	0	4.400	4.325	4.400	4.200	4.400	540,000	2,335,150	4.3244	1.492	1.467	1.492	1.425	1.492	1,592,033	1.4668	5.39%
2004-05-24	0	4.175	4.175	4.225	4.000	4.200	1,975,000	8,072,125	4.0872	1.416	1.416	1.433	1.357	1.425	5,822,713	1.3863	0.60%
2004-05-21	0	4.150	4.150	4.175	4.000	4.175	628,000	2,590,550	4.1251	1.408	1.408	1.416	1.357	1.416	1,851,475	1.3992	3.75%
2004-05-20	0	4.000	4.000	4.025	4.000	4.025	334,000	1,338,350	4.0070	1.357	1.357	1.365	1.357	1.365	984,702	1.3591	0.63%
2004-05-19	0	3.975	3.975	4.050	3.950	4.125	766,000	3,116,350	4.0683	1.348	1.348	1.374	1.340	1.399	2,258,328	1.3799	0.00%
2004-05-18	0	3.975	3.900	3.975	3.950	4.000	274,000	1,083,850	3.9557	1.348	1.323	1.348	1.340	1.357	807,809	1.3417	0.63%
2004-05-17	0	3.950	3.750	3.950	3.900	4.175	588,000	2,354,700	4.0046	1.340	1.272	1.340	1.323	1.416	1,733,547	1.3583	-4.24%
2004-05-14	0	4.125	4.125	4.200	4.100	4.400	646,000	2,729,728	4.2256	1.399	1.399	1.425	1.391	1.492	1,904,543	1.4333	-6.25%
2004-05-13	0	4.400	4.400	4.425	4.350	4.425	490,000	2,157,300	4.4027	1.492	1.492	1.501	1.475	1.501	1,444,622	1.4933	0.00%
2004-05-12	0	4.400	4.400	4.425	4.375	4.450	506,000	2,228,200	4.4036	1.492	1.492	1.501	1.484	1.509	1,491,794	1.4936	1.15%
2004-05-11	0	4.350	4.350	4.375	4.200	4.425	770,000	3,333,050	4.3286	1.475	1.475	1.484	1.425	1.501	2,270,121	1.4682	2.35%
2004-05-10	0	4.250	4.225	4.250	4.150	4.550	820,000	3,479,350	4.2431	1.442	1.433	1.442	1.408	1.543	2,417,532	1.4392	-8.60%
2004-05-07	0	4.650	4.650	4.700	4.600	4.700	162,000	756,500	4.6698	1.577	1.577	1.594	1.560	1.594	477,610	1.5839	-3.13%
2004-05-06	0	4.800	4.775	4.800	4.775	4.825	748,000	3,590,050	4.7995	1.628	1.620	1.628	1.620	1.637	2,205,260	1.6279	0.52%
2004-05-05	0	4.775	4.750	4.775	4.775	4.775	30,000	143,250	4.7750	1.620	1.611	1.620	1.620	1.620	88,446	1.6196	0.00%
2004-05-04	0	4.775	4.775	4.800	4.775	4.850	62,000	296,450	4.7815	1.620	1.620	1.628	1.620	1.645	182,789	1.6218	-0.52%
2004-05-03	0	4.800	4.725	4.800	4.775	4.800	40,000	191,250	4.7813	1.628	1.603	1.628	1.620	1.628	117,928	1.6217	0.00%
2004-04-30	0	4.800	4.775	4.800	4.700	4.800	830,000	3,969,358	4.7824	1.628	1.620	1.628	1.594	1.628	2,447,014	1.6221	2.13%
2004-04-29	0	4.700	4.700	4.750	4.700	4.825	242,000	1,153,950	4.7684	1.594	1.594	1.611	1.594	1.637	713,467	1.6174	-4.08%
2004-04-28	0	4.900	4.850	4.925	4.900	4.900	10,000	49,000	4.9000	1.662	1.645	1.671	1.662	1.662	29,482	1.6620	-1.01%
2004-04-27	0	4.950	4.950	4.975	4.925	5.050	4,510,000	22,361,200	4.9581	1.679	1.679	1.687	1.671	1.713	13,296,423	1.6817	-1.00%
2004-04-26	0	5.000	5.000	5.050	5.000	5.050	418,000	2,113,800	5.0569	1.696	1.696	1.713	1.696	1.713	1,232,351	1.7153	-3.85%
2004-04-23	0	5.200	5.200	5.250	4.950	5.250	922,000	4,793,850	5.1994	1.764	1.764	1.781	1.679	1.781	2,718,249	1.7636	4.52%
2004-04-22	0	4.975	4.950	5.000	4.900	5.000	310,000	1,547,250	4.9911	1.687	1.679	1.696	1.662	1.696	913,945	1.6929	-1.49%
2004-04-21	0	5.050	5.050	5.100	5.000	5.250	218,000	1,100,700	5.0491	1.713	1.713	1.730	1.696	1.781	642,710	1.7126	-3.81%
2004-04-20	0	5.250	5.200	5.300	5.200	5.300	508,000	2,665,100	5.2463	1.781	1.764	1.798	1.764	1.798	1,497,690	1.7795	0.96%
2004-04-19	0	5.200	5.150	5.250	5.000	5.200	168,000	871,600	5.1881	1.764	1.747	1.781	1.696	1.764	495,299	1.7597	4.00%
2004-04-16	0	5.000	5.000	5.150	5.000	5.150	328,000	1,653,500	5.0412	1.696	1.696	1.747	1.696	1.747	967,013	1.7099	0.50%
2004-04-15	0	4.975	4.925	4.975	4.850	5.000	134,000	659,400	4.9209	1.687	1.671	1.687	1.645	1.696	395,060	1.6691	-0.50%
2004-04-14	0	5.000	4.975	5.050	5.000	5.050	330,000	1,659,400	5.0285	1.696	1.687	1.713	1.696	1.713	972,909	1.7056	-0.99%
2004-04-13	0	5.050	5.050	5.100	4.975	5.100	400,000	2,005,400	5.0135	1.713	1.713	1.730	1.687	1.730	1,179,284	1.7005	2.02%
2004-04-08	0	4.950	4.950	5.000	4.875	4.925	532,000	2,617,150	4.9195	1.679	1.679	1.696	1.654	1.671	1,568,447	1.6686	0.51%
2004-04-07	0	4.925	4.925	5.000	4.900	4.925	444,000	2,182,600	4.9158	1.671	1.671	1.696	1.662	1.671	1,309,005	1.6674	0.51%
2004-04-06	0	4.900	4.900	4.925	4.875	4.925	714,000	3,498,400	4.8997	1.662	1.662	1.671	1.654	1.671	2,105,021	1.6619	1.03%
2004-04-02	0	4.850	4.800	4.925	4.800	4.850	720,000	3,491,600	4.8494	1.645	1.628	1.671	1.628	1.645	2,122,711	1.6449	0.00%
2004-04-01	0	4.850	4.800	4.850	4.750	4.900	410,000	1,975,700	4.8188	1.645	1.628	1.645	1.611	1.662	1,208,766	1.6345	2.11%
2004-03-31	0	4.750	4.700	4.750	4.750	4.850	270,000	1,288,800	4.7733	1.611	1.594	1.611	1.611	1.645	796,016	1.6191	-2.06%
2004-03-30	0	4.850	4.800	4.900	4.850	5.000	46,000	226,950	4.9337	1.645	1.628	1.662	1.645	1.696	135,618	1.6735	1.04%
2004-03-29	0	4.800	4.775	4.850	-	-	0	0	-	1.628	1.620	1.645	-	-	0	-	0.00%
2004-03-26	0	4.800	4.800	4.875	4.800	4.950	208,000	1,011,858	4.8647	1.628	1.628	1.654	1.628	1.679	613,228	1.6501	-3.52%
2004-03-25	0	4.975	4.950	4.975	4.925	5.000	826,000	4,085,082	4.9456	1.687	1.679	1.687	1.671	1.696	2,435,221	1.6775	0.51%
2004-03-24	0	4.950	4.950	5.000	4.900	5.000	70,000	345,600	4.9371	1.679	1.679	1.696	1.662	1.696	206,375	1.6746	-1.98%
2004-03-23	0	5.050	5.000	5.050	5.000	5.050	112,000	560,500	5.0045	1.713	1.696	1.713	1.696	1.713	330,199	1.6975	-0.98%
2004-03-22	0	5.100	4.975	5.100	4.925	5.100	434,000	2,142,100	4.9357	1.730	1.687	1.730	1.671	1.730	1,279,523	1.6741	2.51%
2004-03-19	0	4.975	4.950	5.000	4.925	5.000	252,000	1,248,300	4.9536	1.687	1.679	1.696	1.671	1.696	742,949	1.6802	1.02%
2004-03-18	0	4.925	4.925	4.975	4.925	5.050	522,000	2,607,800	4.9958	1.671	1.671	1.687	1.671	1.713	1,538,965	1.6945	-1.50%
2004-03-17	0	5.000	5.000	5.050	5.000	5.100	252,000	1,267,000	5.0278	1.696	1.696	1.713	1.696	1.730	742,949	1.7054	1.01%
2004-03-16	0	4.950	4.950	5.000	4.900	5.000	232,000	1,148,950	4.9524	1.679	1.679	1.696	1.662	1.696	683,985	1.6798	-2.94%
2004-03-15	0	5.100	5.050	5.100	5.050	5.150	410,000	2,088,300	5.0934	1.730	1.713	1.730	1.713	1.747	1,208,766	1.7276	0.00%
2004-03-12	0	5.100	5.050	5.100	4.600	5.100	396,000	1,949,950	4.9241	1.730	1.713	1.730	1.560	1.730	1,167,491	1.6702	4.08%
2004-03-11	0	4.900	4.875	4.900	4.875	5.100	234,400	1,161,710	4.9561	1.662	1.654	1.662	1.654	1.730	691,060	1.6811	-3.92%
2004-03-10	0	5.100	5.100	5.150	5.100	5.300	279,000	1,442,750	5.1711	1.730	1.730	1.747	1.730	1.798	822,550	1.7540	-3.77%
2004-03-09	0	5.300	5.250	5.300	5.300	5.350	292,000	1,549,200	5.3055	1.798	1.781	1.798	1.798	1.815	860,877	1.7996	-0.93%
2004-03-08	0	5.350	5.350	5.400	5.350	5.600	442,800	2,417,040	5.4585	1.815	1.815	1.832	1.815	1.899	1,305,467	1.8515	-5.31%
2004-03-05	0	5.650	5.600	5.650	5.450	5.700	182,000	1,005,600	5.5253	1.916	1.899	1.916	1.849	1.933	536,574	1.8741	2.73%
2004-03-04	0	5.500	5.450	5.500	5.400	5.500	112,000	614,000	5.4821	1.866	1.849	1.866	1.832	1.866	330,199	1.8595	0.00%
2004-03-03	0	5.500	5.450	5.500	5.450	5.500	342,000	1,876,000	5.4854	1.866	1.849	1.866	1.849	1.866	1,008,288	1.8606	0.00%
2004-03-02	0	5.500	5.500	5.550	5.500	5.700	472,000	2,632,900	5.5782	1.866	1.866	1.882	1.866	1.933	1,391,555	1.8921	-1.79%
2004-03-01	0	5.600	5.600	5.650	5.600	5.800	648,000	3,673,700	5.6693	1.899	1.899	1.916	1.899	1.967	1,910,440	1.9230	-3.45%
2004-02-27	0	5.800	5.750	5.800	5.800	5.850	156,000	908,600	5.8244	1.967	1.950	1.967	1.967	1.984	459,921	1.9756	0.00%
2004-02-26	0	5.800	5.750	5.850	5.700	5.850	112,000	646,200	5.7696	1.967	1.950	1.984	1.933	1.984	330,199	1.9570	2.65%
2004-02-25	0	5.650	5.600	5.650	5.600	5.850	195,800	1,114,280	5.6909	1.916	1.899	1.916	1.899	1.984	577,259	1.9303	-2.59%
2004-02-24	0	5.800	5.750	5.800	5.750	5.850	99,050	575,780	5.8130	1.967	1.950	1.967	1.950	1.984	292,020	1.9717	-2.52%
2004-02-23	0	5.950	5.800	5.950	5.850	6.000	168,000	988,500	5.8839	2.018	1.967	2.018	1.984	2.035	495,299	1.9958	0.85%
2004-02-20	0	5.900	5.850	5.900	5.800	5.900	168,000	983,900	5.8565	2.001	1.984	2.001	1.967	2.001	495,299	1.9865	0.00%
2004-02-19	0	5.900	5.900	5.950	5.900	5.950	154,000	915,800	5.9468	2.001	2.001	2.018	2.001	2.018	454,024	2.0171	-1.67%
2004-02-18	0	6.000	5.950	6.000	5.900	6.000	426,000	2,550,000	5.9859	2.035	2.018	2.035	2.001	2.035	1,255,937	2.0304	0.84%
2004-02-17	0	5.950	5.900	5.950	5.950	5.950	128,000	760,400	5.9406	2.018	2.001	2.018	2.018	2.018	377,371	2.0150	0.00%
2004-02-16	0	5.950	5.900	5.950	5.850	6.000	368,600	2,186,920	5.9330	2.018	2.001	2.018	1.984	2.035	1,086,710	2.0124	1.71%
2004-02-13	0	5.850	5.850	5.900	5.850	5.850	30,000	175,500	5.8500	1.984	1.984	2.001	1.984	1.984	88,446	1.9843	-0.85%
2004-02-12	0	5.900	5.850	5.900	5.850	5.900	24,000	141,500	5.8958	2.001	1.984	2.001	1.984	2.001	70,757	1.9998	0.85%
2004-02-11	0	5.850	5.850	5.900	5.800	5.900	312,000	1,822,700	5.8420	1.984	1.984	2.001	1.967	2.001	919,841	1.9815	0.86%
2004-02-10	0	5.800	5.800	5.850	5.700	5.900	194,000	1,124,700	5.7974	1.967	1.967	1.984	1.933	2.001	571,953	1.9664	-2.52%
2004-02-09	0	5.950	5.900	5.950	5.800	5.950	370,000	2,170,230	5.8655	2.018	2.001	2.018	1.967	2.018	1,090,837	1.9895	4.39%
2004-02-06	0	5.700	5.700	5.800	5.700	5.850	394,000	2,288,680	5.8088	1.933	1.933	1.967	1.933	1.984	1,161,594	1.9703	-1.72%
2004-02-05	0	5.800	5.750	5.800	5.750	5.850	138,000	802,200	5.8130	1.967	1.950	1.967	1.950	1.984	406,853	1.9717	0.87%
2004-02-04	0	5.750	5.700	5.750	5.750	5.800	41,600	239,720	5.7625	1.950	1.933	1.950	1.950	1.967	122,646	1.9546	-0.86%
2004-02-03	0	5.800	5.750	5.850	5.650	5.800	128,000	737,700	5.7633	1.967	1.950	1.984	1.916	1.967	377,371	1.9548	2.65%
2004-02-02	0	5.650	5.600	5.700	5.650	5.700	236,000	1,339,300	5.6750	1.916	1.899	1.933	1.916	1.933	695,777	1.9249	-3.42%
2004-01-30	0	5.850	5.800	5.850	5.800	6.000	200,000	1,175,900	5.8795	1.984	1.967	1.984	1.967	2.035	589,642	1.9943	-2.50%
2004-01-29	0	6.000	5.900	6.000	5.800	6.000	16,000	93,600	5.8500	2.035	2.001	2.035	1.967	2.035	47,171	1.9843	3.45%
2004-01-28	0	5.800	5.800	5.850	5.800	6.000	106,000	620,000	5.8491	1.967	1.967	1.984	1.967	2.035	312,510	1.9839	-3.33%
2004-01-27	0	6.000	6.000	6.050	6.000	6.100	380,000	2,291,900	6.0313	2.035	2.035	2.052	2.035	2.069	1,120,319	2.0458	-3.23%
2004-01-26	0	6.200	6.150	6.200	6.100	6.600	1,180,000	7,338,700	6.2192	2.103	2.086	2.103	2.069	2.239	3,478,887	2.1095	-3.88%
2004-01-21	0	6.450	6.350	6.450	6.050	6.450	1,656,000	10,377,400	6.2665	2.188	2.154	2.188	2.052	2.188	4,882,234	2.1255	9.32%
2004-01-20	0	5.900	5.800	6.000	5.700	6.000	1,002,000	5,903,100	5.8913	2.001	1.967	2.035	1.933	2.035	2,954,106	1.9983	3.51%
2004-01-19	0	5.700	5.650	5.700	5.650	5.750	428,400	2,453,660	5.7275	1.933	1.916	1.933	1.916	1.950	1,263,013	1.9427	-0.87%
2004-01-16	0	5.750	5.700	5.750	5.550	5.900	796,000	4,561,208	5.7302	1.950	1.933	1.950	1.882	2.001	2,346,775	1.9436	2.68%
2004-01-15	0	5.600	5.550	5.600	5.550	5.700	458,000	2,573,100	5.6181	1.899	1.882	1.899	1.882	1.933	1,350,280	1.9056	-1.75%
2004-01-14	0	5.700	5.650	5.700	5.600	5.750	630,000	3,569,300	5.6656	1.933	1.916	1.933	1.899	1.950	1,857,372	1.9217	-1.72%
2004-01-13	0	5.800	5.750	5.800	5.700	6.000	340,000	1,964,900	5.7791	1.967	1.950	1.967	1.933	2.035	1,002,391	1.9602	-1.69%
2004-01-12	0	5.900	5.800	5.900	5.800	5.950	647,000	3,816,600	5.8989	2.001	1.967	2.001	1.967	2.018	1,907,491	2.0008	-0.84%
2004-01-09	0	5.950	5.950	6.100	5.950	6.050	1,086,000	6,509,200	5.9937	2.018	2.018	2.069	2.018	2.052	3,201,755	2.0330	-2.46%
2004-01-08	0	6.100	6.050	6.100	5.800	6.200	1,967,001	11,823,256	6.0108	2.069	2.052	2.069	1.967	2.103	5,799,130	2.0388	-3.17%
2004-01-07	0	6.300	6.250	6.350	6.250	6.650	896,000	5,754,537	6.4225	2.137	2.120	2.154	2.120	2.256	2,641,595	2.1784	-5.26%
2004-01-06	0	6.650	6.650	6.700	6.500	6.800	500,000	3,311,490	6.6230	2.256	2.256	2.273	2.205	2.306	1,474,105	2.2464	3.10%
2004-01-05	0	6.450	6.450	6.500	6.100	6.500	302,000	1,917,000	6.3477	2.188	2.188	2.205	2.069	2.205	890,359	2.1531	6.61%
2004-01-02	0	6.050	6.050	6.100	6.050	6.100	60,000	363,100	6.0517	2.052	2.052	2.069	2.052	2.069	176,893	2.0527	-0.82%
2003-12-31	0	6.100	6.050	6.100	6.050	6.100	112,000	683,100	6.0991	2.069	2.052	2.069	2.052	2.069	330,199	2.0687	0.83%
2003-12-30	0	6.050	6.000	6.050	6.050	6.250	898,000	5,532,200	6.1606	2.052	2.035	2.052	2.052	2.120	2,647,492	2.0896	-1.63%
2003-12-29	0	6.150	6.150	6.200	6.050	6.200	204,000	1,247,800	6.1167	2.086	2.086	2.103	2.052	2.103	601,435	2.0747	-0.81%
2003-12-24	0	6.200	6.150	6.200	6.000	6.250	226,000	1,387,214	6.1381	2.103	2.086	2.103	2.035	2.120	666,295	2.0820	0.81%
2003-12-23	0	6.150	6.100	6.150	6.100	6.150	301,000	1,843,000	6.1229	2.086	2.069	2.086	2.069	2.086	887,411	2.0768	-0.97%
2003-12-22	0	6.250	6.250	6.300	6.100	6.300	404,000	2,495,400	6.1767	2.106	2.106	2.123	2.056	2.123	1,198,748	2.0817	-0.79%
2003-12-19	0	6.300	6.300	6.350	5.850	6.350	1,416,000	8,651,800	6.1100	2.123	2.123	2.140	1.972	2.140	4,201,554	2.0592	9.57%
2003-12-18	0	5.750	5.750	5.800	5.500	5.850	910,000	5,222,700	5.7392	1.938	1.938	1.955	1.854	1.972	2,700,151	1.9342	5.50%
2003-12-17	0	5.450	5.400	5.550	5.450	5.950	608,000	3,436,200	5.6516	1.837	1.820	1.870	1.837	2.005	1,804,057	1.9047	-8.40%
2003-12-16	0	5.950	5.900	5.950	5.900	6.000	188,000	1,114,300	5.9271	2.005	1.988	2.005	1.988	2.022	557,833	1.9975	-0.83%
2003-12-15	0	6.000	5.950	6.000	6.000	6.150	102,200	620,680	6.0732	2.022	2.005	2.022	2.022	2.073	303,248	2.0468	-2.44%
2003-12-12	0	6.150	6.150	6.250	6.100	6.250	220,000	1,361,900	6.1905	2.073	2.073	2.106	2.056	2.106	652,784	2.0863	0.82%
2003-12-11	0	6.100	6.100	6.200	6.100	6.300	296,000	1,833,500	6.1943	2.056	2.056	2.090	2.056	2.123	878,291	2.0876	-5.43%
2003-12-10	0	6.450	6.400	6.500	6.000	6.500	916,600	5,701,610	6.2204	2.174	2.157	2.191	2.022	2.191	2,719,735	2.0964	8.40%
2003-12-09	0	5.950	5.950	6.000	5.700	6.050	1,513,400	8,992,780	5.9421	2.005	2.005	2.022	1.921	2.039	4,490,559	2.0026	2.59%
2003-12-08	0	5.800	5.750	5.800	5.500	5.850	1,342,000	7,707,100	5.7430	1.955	1.938	1.955	1.854	1.972	3,981,981	1.9355	4.50%
2003-12-05	0	5.550	5.500	5.550	5.250	5.550	1,918,000	10,500,700	5.4748	1.870	1.854	1.870	1.769	1.870	5,691,088	1.8451	4.72%
2003-12-04	0	5.300	5.250	5.300	5.050	5.350	1,216,400	6,305,160	5.1835	1.786	1.769	1.786	1.702	1.803	3,609,301	1.7469	4.95%
2003-12-03	0	5.050	5.000	5.100	5.000	5.150	1,606,000	8,194,400	5.1024	1.702	1.685	1.719	1.685	1.736	4,765,322	1.7196	0.00%
2003-12-02	0	5.050	5.000	5.050	5.000	5.100	440,000	2,216,200	5.0368	1.702	1.685	1.702	1.685	1.719	1,305,568	1.6975	1.00%
2003-12-01	0	5.000	5.000	5.100	5.000	5.200	1,906,000	9,690,000	5.0839	1.685	1.685	1.719	1.685	1.752	5,655,482	1.7134	0.50%
2003-11-28	0	4.975	4.950	4.975	4.925	5.300	2,094,000	10,498,200	5.0135	1.677	1.668	1.677	1.660	1.786	6,213,315	1.6896	-0.50%
2003-11-27	0	5.000	4.975	5.000	4.825	5.050	3,538,000	17,416,050	4.9226	1.685	1.677	1.685	1.626	1.702	10,497,951	1.6590	3.63%
2003-11-26	0	4.825	4.800	4.875	4.750	4.900	724,000	3,501,950	4.8369	1.626	1.618	1.643	1.601	1.651	2,148,252	1.6301	0.52%
2003-11-25	0	4.800	4.775	4.800	4.650	4.800	476,000	2,256,200	4.7399	1.618	1.609	1.618	1.567	1.618	1,412,387	1.5974	1.05%
2003-11-24	0	4.750	4.750	4.775	4.750	4.800	546,000	2,614,492	4.7884	1.601	1.601	1.609	1.601	1.618	1,620,091	1.6138	-1.04%
2003-11-21	0	4.800	4.750	4.800	4.750	4.825	312,000	1,494,350	4.7896	1.618	1.601	1.618	1.601	1.626	925,766	1.6142	0.00%
2003-11-20	0	4.800	4.775	4.800	4.800	4.850	96,000	462,600	4.8188	1.618	1.609	1.618	1.618	1.635	284,851	1.6240	-1.03%
2003-11-19	0	4.850	4.825	4.850	4.850	4.850	60,000	291,000	4.8500	1.635	1.626	1.635	1.635	1.635	178,032	1.6345	0.00%
2003-11-18	0	4.850	4.850	4.900	4.850	4.875	30,000	145,750	4.8583	1.635	1.635	1.651	1.635	1.643	89,016	1.6373	-1.52%
2003-11-17	0	4.925	4.900	4.925	4.850	4.975	708,000	3,483,500	4.9202	1.660	1.651	1.660	1.635	1.677	2,100,777	1.6582	-0.51%
2003-11-14	0	4.950	4.950	5.000	4.825	5.100	1,190,000	5,879,450	4.9407	1.668	1.668	1.685	1.626	1.719	3,530,967	1.6651	3.12%
2003-11-13	0	4.800	4.800	4.825	4.750	4.800	82,000	390,850	4.7665	1.618	1.618	1.626	1.601	1.618	243,310	1.6064	1.59%
2003-11-12	0	4.725	4.725	4.825	4.725	4.725	36,000	170,100	4.7250	1.592	1.592	1.626	1.592	1.592	106,819	1.5924	-1.05%
2003-11-11	0	4.775	4.775	4.800	4.750	4.800	58,000	276,100	4.7603	1.609	1.609	1.618	1.601	1.618	172,098	1.6043	-1.04%
2003-11-10	0	4.825	4.800	4.825	4.800	4.850	158,000	761,350	4.8187	1.626	1.618	1.626	1.618	1.635	468,817	1.6240	-0.52%
2003-11-07	0	4.850	4.825	4.850	4.775	4.850	394,000	1,907,050	4.8402	1.635	1.626	1.635	1.609	1.635	1,169,077	1.6312	1.04%
2003-11-06	0	4.800	4.800	4.850	4.725	4.850	1,093,000	5,243,620	4.7975	1.618	1.618	1.635	1.592	1.635	3,243,149	1.6168	-1.03%
2003-11-05	0	4.850	4.825	4.850	4.800	4.850	118,000	569,850	4.8292	1.635	1.626	1.635	1.618	1.635	350,130	1.6275	-0.51%
2003-11-04	0	4.875	4.825	4.875	4.850	4.900	756,000	3,685,150	4.8745	1.643	1.626	1.643	1.635	1.651	2,243,203	1.6428	0.00%
2003-11-03	0	4.875	4.825	4.875	4.825	4.925	420,000	2,050,550	4.8823	1.643	1.626	1.643	1.626	1.660	1,246,224	1.6454	0.52%
2003-10-31	0	4.850	4.825	4.850	4.800	4.850	84,200	407,440	4.8390	1.635	1.626	1.635	1.618	1.635	249,838	1.6308	-1.02%
2003-10-30	0	4.900	4.825	4.850	4.825	4.925	999,200	4,869,600	4.8735	1.651	1.626	1.635	1.626	1.660	2,964,825	1.6425	-1.01%
2003-10-29	0	4.950	4.925	4.950	4.725	4.950	790,000	3,824,500	4.8411	1.668	1.660	1.668	1.592	1.668	2,344,087	1.6316	4.76%
2003-10-28	0	4.725	4.725	4.750	4.700	4.750	1,730,000	8,138,550	4.7044	1.592	1.592	1.601	1.584	1.601	5,133,255	1.5855	0.53%
2003-10-27	0	4.700	4.675	4.725	4.700	4.725	450,000	2,115,250	4.7006	1.584	1.576	1.592	1.584	1.592	1,335,240	1.5842	0.00%
2003-10-24	0	4.700	4.700	4.725	4.675	4.750	490,000	2,304,000	4.7020	1.584	1.584	1.592	1.576	1.601	1,453,928	1.5847	0.00%
2003-10-23	0	4.700	4.700	4.725	4.600	4.725	384,000	1,803,300	4.6961	1.584	1.584	1.592	1.550	1.592	1,139,405	1.5827	-0.53%
2003-10-22	0	4.725	4.700	4.775	4.700	4.750	36,000	170,350	4.7319	1.592	1.584	1.609	1.584	1.601	106,819	1.5948	-0.53%
2003-10-21	0	4.750	4.725	4.750	4.700	4.750	858,000	4,072,750	4.7468	1.601	1.592	1.601	1.584	1.601	2,545,857	1.5998	0.00%
2003-10-20	0	4.750	4.725	4.750	4.700	4.750	126,000	596,450	4.7337	1.601	1.592	1.601	1.584	1.601	373,867	1.5954	1.06%
2003-10-17	0	4.700	4.675	4.700	4.600	4.725	3,576,000	16,676,200	4.6634	1.584	1.576	1.584	1.550	1.592	10,610,705	1.5716	1.62%
2003-10-16	0	4.625	4.600	4.650	4.600	4.700	280,800	1,292,710	4.6037	1.559	1.550	1.567	1.550	1.584	833,190	1.5515	-1.60%
2003-10-15	0	4.700	4.700	4.725	4.650	4.750	3,464,000	16,282,750	4.7006	1.584	1.584	1.592	1.567	1.601	10,278,378	1.5842	0.00%
2003-10-14	0	4.700	4.700	4.725	4.700	4.750	1,164,000	5,485,500	4.7126	1.584	1.584	1.592	1.584	1.601	3,453,820	1.5882	0.00%
2003-10-13	0	4.700	4.700	4.725	4.475	4.725	1,006,000	4,685,950	4.6580	1.584	1.584	1.592	1.508	1.592	2,985,002	1.5698	2.73%
2003-10-10	0	4.575	4.575	4.600	4.575	4.600	72,000	330,850	4.5951	1.542	1.542	1.550	1.542	1.550	213,638	1.5486	-1.61%
2003-10-09	0	4.650	4.550	4.650	4.500	4.700	390,000	1,780,800	4.5662	1.567	1.533	1.567	1.517	1.584	1,157,208	1.5389	3.33%
2003-10-08	0	4.500	4.400	4.500	4.500	4.725	418,800	1,936,330	4.6235	1.517	1.483	1.517	1.517	1.592	1,242,663	1.5582	-2.70%
2003-10-07	0	4.625	4.625	4.675	4.575	4.700	1,183,000	5,554,219	4.6950	1.559	1.559	1.576	1.542	1.584	3,510,197	1.5823	1.09%
2003-10-06	0	4.575	4.575	4.600	4.575	4.800	450,000	2,124,700	4.7216	1.542	1.542	1.550	1.542	1.618	1,335,240	1.5912	-3.68%
2003-10-03	0	4.750	4.700	4.750	4.675	4.900	1,222,000	5,876,650	4.8090	1.601	1.584	1.601	1.576	1.651	3,625,917	1.6207	-2.06%
2003-10-02	0	4.850	4.800	4.875	4.775	5.000	2,790,400	13,623,270	4.8822	1.635	1.618	1.643	1.609	1.685	8,279,673	1.6454	1.57%
2003-09-30	0	4.775	4.750	4.775	4.500	4.825	2,912,000	13,795,900	4.7376	1.609	1.601	1.609	1.517	1.626	8,640,484	1.5967	6.11%
2003-09-29	0	4.500	4.475	4.500	4.275	4.500	1,157,800	5,093,875	4.3996	1.517	1.508	1.517	1.441	1.517	3,435,423	1.4828	4.65%
2003-09-26	0	4.300	4.300	4.325	4.050	4.325	2,984,000	12,487,900	4.1850	1.449	1.449	1.458	1.365	1.458	8,854,123	1.4104	6.17%
2003-09-25	0	4.050	4.050	4.075	4.025	4.175	472,000	1,920,150	4.0681	1.365	1.365	1.373	1.356	1.407	1,400,518	1.3710	-2.99%
2003-09-24	0	4.175	4.150	4.175	4.150	4.250	1,352,000	5,686,450	4.2060	1.407	1.399	1.407	1.399	1.432	4,011,653	1.4175	0.00%
2003-09-23	0	4.175	4.175	4.200	4.175	4.225	220,000	922,650	4.1939	1.407	1.407	1.415	1.407	1.424	652,784	1.4134	-1.18%
2003-09-22	0	4.225	4.175	4.200	4.100	4.350	1,228,000	5,206,500	4.2398	1.424	1.407	1.415	1.382	1.466	3,643,721	1.4289	3.68%
2003-09-19	0	4.075	4.050	4.100	4.025	4.125	972,000	3,945,750	4.0594	1.373	1.365	1.382	1.356	1.390	2,884,118	1.3681	0.00%
2003-09-18	0	4.075	4.000	4.075	3.950	4.075	990,000	3,997,500	4.0379	1.373	1.348	1.373	1.331	1.373	2,937,527	1.3608	0.62%
2003-09-17	0	4.050	4.050	4.075	4.025	4.100	720,000	2,922,850	4.0595	1.365	1.365	1.373	1.356	1.382	2,136,383	1.3681	0.62%
2003-09-16	0	4.025	3.975	4.025	3.975	4.025	422,000	1,693,050	4.0120	1.356	1.340	1.356	1.340	1.356	1,252,158	1.3521	1.90%
2003-09-15	0	3.950	3.900	3.950	3.875	4.050	12,666,000	49,459,550	3.9049	1.331	1.314	1.331	1.306	1.365	37,582,546	1.3160	1.28%
2003-09-11	0	3.900	3.875	3.925	3.875	3.900	56,000	217,250	3.8795	1.314	1.306	1.323	1.306	1.314	166,163	1.3074	0.65%
2003-09-10	0	3.875	3.850	3.900	3.850	3.875	1,134,000	4,373,300	3.8565	1.306	1.298	1.314	1.298	1.306	3,364,804	1.2997	-0.64%
2003-09-09	0	3.900	3.850	3.900	3.850	3.925	1,562,000	6,068,660	3.8852	1.314	1.298	1.314	1.298	1.323	4,634,765	1.3094	-0.64%
2003-09-08	0	3.925	3.900	3.950	3.925	3.950	814,000	3,209,850	3.9433	1.323	1.314	1.331	1.323	1.331	2,415,300	1.3290	-1.88%
2003-09-05	0	4.000	3.950	4.000	3.925	4.000	852,000	3,367,850	3.9529	1.348	1.331	1.348	1.323	1.348	2,528,054	1.3322	2.56%
2003-09-04	0	3.900	3.900	3.925	3.800	3.950	1,394,000	5,441,400	3.9034	1.314	1.314	1.323	1.281	1.331	4,136,276	1.3155	4.00%
2003-09-03	0	3.750	3.750	3.800	3.750	3.850	3,244,000	12,309,650	3.7946	1.264	1.264	1.281	1.264	1.298	9,625,594	1.2788	0.00%
2003-09-02	0	3.750	3.700	3.750	3.700	3.875	1,692,000	6,361,600	3.7598	1.264	1.247	1.264	1.247	1.306	5,020,501	1.2671	-3.23%
2003-09-01	0	3.875	3.850	3.900	3.850	3.925	2,264,000	8,782,300	3.8791	1.306	1.298	1.314	1.298	1.323	6,717,739	1.3073	-0.64%
2003-08-29	0	3.900	3.900	3.950	3.875	3.950	1,806,000	7,056,900	3.9075	1.314	1.314	1.331	1.306	1.331	5,358,762	1.3169	0.00%
2003-08-28	0	3.900	3.900	3.925	3.900	3.925	516,000	2,012,600	3.9004	1.314	1.314	1.323	1.314	1.323	1,531,075	1.3145	0.00%
2003-08-27	0	3.900	3.900	3.925	3.875	3.925	584,000	2,275,950	3.8972	1.314	1.314	1.323	1.306	1.323	1,732,844	1.3134	-0.64%
2003-08-26	0	3.925	3.900	3.925	3.900	3.975	1,160,600	4,558,130	3.9274	1.323	1.314	1.323	1.314	1.340	3,443,731	1.3236	-1.88%
2003-08-25	0	4.000	4.000	4.050	3.900	4.025	792,000	3,133,550	3.9565	1.348	1.348	1.365	1.314	1.356	2,350,022	1.3334	-1.84%
2003-08-22	0	4.075	4.075	4.100	3.975	4.100	1,825,000	7,411,000	4.0608	1.373	1.373	1.382	1.340	1.382	5,415,139	1.3686	1.49%
2003-08-21	0	4.125	4.100	4.125	4.000	4.125	1,598,000	6,494,700	4.0643	1.353	1.345	1.353	1.312	1.353	4,871,491	1.3332	2.48%
2003-08-20	0	4.025	4.025	4.050	4.000	4.050	2,713,000	10,893,900	4.0154	1.320	1.320	1.329	1.312	1.329	8,270,560	1.3172	-1.23%
2003-08-19	0	4.075	4.025	4.075	4.000	4.125	1,758,000	7,125,200	4.0530	1.337	1.320	1.337	1.312	1.353	5,359,250	1.3295	0.00%
2003-08-18	0	4.075	4.050	4.075	3.875	4.075	32,056,000	120,575,200	3.7614	1.337	1.329	1.337	1.271	1.337	97,722,472	1.2339	2.52%
2003-08-15	0	3.975	3.950	3.975	3.900	3.975	596,000	2,345,600	3.9356	1.304	1.296	1.304	1.279	1.304	1,816,901	1.2910	1.27%
2003-08-14	0	3.925	3.925	3.950	3.850	3.950	686,400	2,702,950	3.9379	1.288	1.288	1.296	1.263	1.296	2,092,485	1.2917	0.64%
2003-08-13	0	3.900	3.900	3.925	3.850	3.950	548,000	2,138,550	3.9025	1.279	1.279	1.288	1.263	1.296	1,670,574	1.2801	0.00%
2003-08-12	0	3.900	3.850	3.900	3.750	3.900	1,032,000	3,944,450	3.8221	1.279	1.263	1.279	1.230	1.279	3,146,044	1.2538	2.63%
2003-08-11	0	3.800	3.800	3.850	3.800	3.825	246,000	937,550	3.8112	1.247	1.247	1.263	1.247	1.255	749,929	1.2502	0.66%
2003-08-08	0	3.775	3.775	3.800	3.750	3.825	1,274,000	4,836,862	3.7966	1.238	1.238	1.247	1.230	1.255	3,883,779	1.2454	-1.31%
2003-08-07	0	3.825	3.800	3.825	3.725	3.825	590,000	2,228,850	3.7777	1.255	1.247	1.255	1.222	1.255	1,798,611	1.2392	2.68%
2003-08-06	0	3.725	3.700	3.725	3.675	3.775	1,458,000	5,420,150	3.7175	1.222	1.214	1.222	1.206	1.238	4,444,702	1.2195	-2.61%
2003-08-05	0	3.825	3.800	3.825	3.775	3.875	3,176,000	12,069,850	3.8003	1.255	1.247	1.255	1.238	1.271	9,682,012	1.2466	-1.29%
2003-08-04	0	3.875	3.850	3.875	3.800	3.975	1,498,000	5,789,700	3.8650	1.271	1.263	1.271	1.247	1.304	4,566,642	1.2678	-2.52%
2003-08-01	0	3.975	3.950	3.975	3.925	4.150	1,996,000	7,959,250	3.9876	1.304	1.296	1.304	1.288	1.361	6,084,791	1.3081	-3.64%
2003-07-31	0	4.125	4.100	4.125	4.075	4.150	476,000	1,964,850	4.1278	1.353	1.345	1.353	1.337	1.361	1,451,082	1.3541	-0.60%
2003-07-30	0	4.150	4.125	4.150	4.050	4.175	1,583,800	6,532,175	4.1244	1.361	1.353	1.361	1.329	1.370	4,828,202	1.3529	0.61%
2003-07-29	0	4.125	4.100	4.150	3.800	4.225	5,358,000	21,840,200	4.0762	1.353	1.345	1.361	1.247	1.386	16,333,822	1.3371	4.43%
2003-07-28	0	3.950	3.925	3.950	3.825	4.000	1,868,000	7,359,100	3.9396	1.296	1.288	1.296	1.255	1.312	5,694,584	1.2923	2.60%
2003-07-25	0	3.850	3.825	3.850	3.800	3.875	1,194,400	4,586,740	3.8402	1.263	1.255	1.263	1.247	1.271	3,641,119	1.2597	0.65%
2003-07-24	0	3.825	3.800	3.825	3.750	3.900	1,592,000	6,072,050	3.8141	1.255	1.247	1.255	1.230	1.279	4,853,200	1.2511	0.66%
2003-07-23	0	3.800	3.775	3.800	3.750	3.825	1,788,000	6,778,150	3.7909	1.247	1.238	1.247	1.230	1.255	5,450,704	1.2435	0.00%
2003-07-22	0	3.800	3.800	3.825	3.725	3.900	5,070,000	19,386,980	3.8239	1.247	1.247	1.255	1.222	1.279	15,455,856	1.2543	-2.56%
2003-07-21	0	3.900	3.900	3.925	3.650	4.000	4,308,000	16,808,500	3.9017	1.279	1.279	1.288	1.197	1.312	13,132,905	1.2799	8.33%
2003-07-18	0	3.600	3.600	3.625	3.225	3.600	4,534,000	15,907,250	3.5084	1.181	1.181	1.189	1.058	1.181	13,821,864	1.1509	11.63%
2003-07-17	0	3.225	3.225	3.250	3.225	3.375	2,704,000	8,947,200	3.3089	1.058	1.058	1.066	1.058	1.107	8,243,123	1.0854	-3.73%
2003-07-16	0	3.350	3.350	3.375	3.200	3.450	14,996,000	50,162,000	3.3450	1.099	1.099	1.107	1.050	1.132	45,715,192	1.0973	7.20%
2003-07-15	0	3.125	3.125	3.175	3.000	3.200	1,048,000	3,258,900	3.1096	1.025	1.025	1.041	0.984	1.050	3,194,820	1.0201	-1.57%
2003-07-14	0	3.175	3.175	3.200	3.075	3.225	2,012,000	6,409,350	3.1856	1.041	1.041	1.050	1.009	1.058	6,133,567	1.0450	3.25%
2003-07-11	0	3.075	3.025	3.075	2.975	3.100	1,408,000	4,308,700	3.0602	1.009	0.992	1.009	0.976	1.017	4,292,277	1.0038	1.65%
2003-07-10	0	3.025	3.025	3.050	2.900	3.025	874,000	2,591,800	2.9654	0.992	0.992	1.000	0.951	0.992	2,664,382	0.9728	5.22%
2003-07-09	0	2.875	2.850	2.900	2.800	2.875	1,604,000	4,546,500	2.8345	0.943	0.935	0.951	0.918	0.943	4,889,782	0.9298	3.60%
2003-07-08	0	2.775	2.775	2.800	2.775	3.025	576,000	1,681,050	2.9185	0.910	0.910	0.918	0.910	0.992	1,755,932	0.9574	-5.13%
2003-07-07	0	2.925	2.900	2.925	2.900	2.950	352,000	1,029,800	2.9256	0.959	0.951	0.959	0.951	0.968	1,073,069	0.9597	0.00%
2003-07-04	0	2.925	2.900	2.950	2.900	2.950	682,000	1,990,850	2.9191	0.959	0.951	0.968	0.951	0.968	2,079,072	0.9576	1.74%
2003-07-03	0	2.875	2.875	2.900	2.875	2.875	100,000	287,750	2.8775	0.943	0.943	0.951	0.943	0.943	304,849	0.9439	0.00%
2003-07-02	0	2.875	2.850	2.900	2.800	2.925	104,800	301,140	2.8735	0.943	0.935	0.951	0.918	0.959	319,482	0.9426	2.68%
2003-06-30	0	2.800	2.800	2.950	2.800	2.800	56,000	156,800	2.8000	0.918	0.918	0.968	0.918	0.918	170,716	0.9185	-0.88%
2003-06-27	0	2.825	2.825	2.850	2.825	2.825	32,000	90,400	2.8250	0.927	0.927	0.935	0.927	0.927	97,552	0.9267	0.89%
2003-06-26	0	2.800	2.850	2.925	2.800	2.825	70,000	196,750	2.8107	0.918	0.935	0.959	0.918	0.927	213,394	0.9220	-0.88%
2003-06-25	0	2.825	2.825	2.875	2.825	2.850	20,000	56,650	2.8325	0.927	0.927	0.943	0.927	0.935	60,970	0.9291	0.89%
2003-06-24	0	2.800	2.800	2.850	2.775	2.825	270,000	756,900	2.8033	0.918	0.918	0.935	0.910	0.927	823,093	0.9196	-2.61%
2003-06-23	0	2.875	2.875	2.900	2.875	2.875	422,000	1,213,250	2.8750	0.943	0.943	0.951	0.943	0.943	1,286,464	0.9431	0.00%
2003-06-20	0	2.875	2.875	2.900	2.875	2.975	244,000	708,050	2.9018	0.943	0.943	0.951	0.943	0.976	743,832	0.9519	-3.36%
2003-06-19	0	2.975	2.975	3.000	2.950	3.000	288,000	855,550	2.9707	0.976	0.976	0.984	0.968	0.984	877,966	0.9745	0.00%
2003-06-18	0	2.975	2.975	3.000	2.950	2.975	853,000	2,535,800	2.9728	0.976	0.976	0.984	0.968	0.976	2,600,364	0.9752	0.00%
2003-06-17	0	2.975	2.925	2.975	2.850	2.975	2,698,000	7,917,550	2.9346	0.976	0.959	0.976	0.935	0.976	8,224,832	0.9626	5.31%
2003-06-16	0	2.825	2.800	2.825	2.775	2.825	188,000	528,750	2.8125	0.927	0.918	0.927	0.910	0.927	573,117	0.9226	1.80%
2003-06-13	0	2.775	2.775	2.825	2.775	2.800	322,000	896,900	2.7854	0.910	0.910	0.927	0.910	0.918	981,615	0.9137	0.00%
2003-06-12	0	2.775	2.775	2.800	2.750	2.850	579,600	1,633,520	2.8184	0.910	0.910	0.918	0.902	0.935	1,766,906	0.9245	0.91%
2003-06-11	0	2.750	2.750	2.800	2.750	2.900	2,146,000	6,062,550	2.8250	0.902	0.902	0.918	0.902	0.951	6,542,065	0.9267	-4.35%
2003-06-10	0	2.875	2.850	2.875	2.800	2.900	2,082,000	5,952,100	2.8588	0.943	0.935	0.943	0.918	0.951	6,346,961	0.9378	2.68%
2003-06-09	0	2.800	2.775	2.800	2.650	2.825	1,934,000	5,391,900	2.7880	0.918	0.910	0.918	0.869	0.927	5,895,784	0.9145	6.67%
2003-06-06	0	2.625	2.625	2.650	2.550	2.700	3,388,000	8,911,400	2.6303	0.861	0.861	0.869	0.836	0.886	10,328,292	0.8628	2.94%
2003-06-05	0	2.550	2.550	2.575	2.425	2.600	2,664,000	6,750,000	2.5338	0.836	0.836	0.845	0.795	0.853	8,121,184	0.8312	5.15%
2003-06-03	0	2.425	2.400	2.450	2.325	2.425	1,128,000	2,685,450	2.3807	0.795	0.787	0.804	0.763	0.795	3,438,699	0.7809	1.04%
2003-06-02	0	2.400	2.375	2.425	2.400	2.500	448,000	1,090,500	2.4342	0.787	0.779	0.795	0.787	0.820	1,365,725	0.7985	-4.00%
2003-05-30	0	2.500	2.475	2.500	2.425	2.500	274,000	670,400	2.4467	0.820	0.812	0.820	0.795	0.820	835,287	0.8026	2.04%
2003-05-29	0	2.450	2.450	2.475	2.450	2.500	316,000	784,500	2.4826	0.804	0.804	0.812	0.804	0.820	963,324	0.8144	-1.01%
2003-05-28	0	2.475	2.475	2.500	2.475	2.550	1,126,000	2,826,600	2.5103	0.812	0.812	0.820	0.812	0.836	3,432,602	0.8235	-2.94%
2003-05-27	0	2.550	2.550	2.575	2.500	2.575	798,000	2,032,600	2.5471	0.836	0.836	0.845	0.820	0.845	2,432,697	0.8355	-1.92%
2003-05-26	0	2.600	2.575	2.600	2.550	2.600	1,534,000	3,983,100	2.5965	0.853	0.845	0.853	0.836	0.853	4,676,387	0.8517	2.97%
2003-05-23	0	2.525	2.500	2.525	2.475	2.525	1,092,000	2,728,700	2.4988	0.828	0.820	0.828	0.812	0.828	3,328,954	0.8197	1.00%
2003-05-22	0	2.500	2.475	2.500	2.475	2.500	526,000	1,310,500	2.4914	0.820	0.812	0.820	0.812	0.820	1,603,507	0.8173	1.01%
2003-05-21	0	2.475	2.450	2.475	2.425	2.475	266,000	655,700	2.4650	0.812	0.804	0.812	0.795	0.812	810,899	0.8086	0.00%
2003-05-20	0	2.475	2.450	2.500	2.450	2.550	872,000	2,182,350	2.5027	0.812	0.804	0.820	0.804	0.836	2,658,285	0.8210	-1.00%
2003-05-19	0	2.500	2.500	2.525	2.300	2.550	1,430,000	3,541,050	2.4763	0.820	0.820	0.828	0.754	0.836	4,359,344	0.8123	9.89%
2003-05-16	0	2.275	2.250	2.300	2.225	2.300	50,000	113,750	2.2750	0.746	0.738	0.754	0.730	0.754	152,425	0.7463	0.00%
2003-05-15	0	2.275	2.250	2.275	-	-	0	0	-	0.746	0.738	0.746	-	-	0	-	0.00%
2003-05-14	0	2.275	2.250	2.275	2.275	2.275	100,000	227,500	2.2750	0.746	0.738	0.746	0.746	0.746	304,849	0.7463	-1.09%
2003-05-13	0	2.300	2.275	2.300	2.300	2.325	96,000	221,650	2.3089	0.754	0.746	0.754	0.754	0.763	292,655	0.7574	1.10%
2003-05-12	0	2.275	2.225	2.300	2.275	2.300	50,000	114,250	2.2850	0.746	0.730	0.754	0.746	0.754	152,425	0.7496	0.00%
2003-05-09	0	2.275	2.275	2.300	2.275	2.350	52,000	118,450	2.2779	0.746	0.746	0.754	0.746	0.771	158,522	0.7472	0.00%
2003-05-07	0	2.275	2.275	2.300	2.275	2.275	176,000	400,400	2.2750	0.746	0.746	0.754	0.746	0.746	536,535	0.7463	-1.09%
2003-05-06	0	2.300	2.275	2.300	2.300	2.300	78,000	179,400	2.3000	0.754	0.746	0.754	0.754	0.754	237,782	0.7545	1.10%
2003-05-05	0	2.275	2.275	2.300	2.225	2.300	100,000	225,700	2.2570	0.746	0.746	0.754	0.730	0.754	304,849	0.7404	2.25%
2003-05-02	0	2.225	2.200	2.225	2.225	2.225	30,000	66,750	2.2250	0.730	0.722	0.730	0.730	0.730	91,455	0.7299	1.14%
2003-04-30	0	2.200	2.200	2.225	2.175	2.225	162,000	355,550	2.1948	0.722	0.722	0.730	0.713	0.730	493,856	0.7199	0.00%
2003-04-29	0	2.200	2.175	2.225	2.200	2.200	41,000	90,100	2.1976	0.722	0.713	0.730	0.722	0.722	124,988	0.7209	2.33%
2003-04-28	0	2.150	2.150	2.300	2.100	2.125	660,000	1,386,500	2.1008	0.705	0.705	0.754	0.689	0.697	2,012,005	0.6891	1.18%
2003-04-25	0	2.125	2.100	2.150	2.125	2.125	154,000	327,250	2.1250	0.697	0.689	0.705	0.697	0.697	469,468	0.6971	-1.16%
2003-04-24	0	2.150	2.150	2.175	2.100	2.150	106,000	226,200	2.1340	0.705	0.705	0.713	0.689	0.705	323,140	0.7000	-2.27%
2003-04-23	0	2.200	2.200	2.225	2.200	2.300	698,000	1,586,650	2.2731	0.722	0.722	0.730	0.722	0.754	2,127,848	0.7457	-5.38%
2003-04-22	0	2.325	2.300	2.325	2.300	2.325	1,772,000	4,076,600	2.3006	0.763	0.754	0.763	0.754	0.763	5,401,929	0.7547	1.09%
2003-04-17	0	2.300	2.300	2.325	2.300	2.300	104,000	239,200	2.3000	0.754	0.754	0.763	0.754	0.754	317,043	0.7545	0.00%
2003-04-16	0	2.300	2.300	2.325	2.300	2.300	152,000	348,600	2.2934	0.754	0.754	0.763	0.754	0.754	463,371	0.7523	1.10%
2003-04-15	0	2.275	2.275	2.300	2.175	2.300	342,000	776,900	2.2716	0.746	0.746	0.754	0.713	0.754	1,042,584	0.7452	3.41%
2003-04-14	0	2.200	2.100	2.300	2.100	2.100	6,000	12,600	2.1000	0.722	0.689	0.754	0.689	0.689	18,291	0.6889	-2.22%
2003-04-11	0	2.250	2.250	2.275	2.250	2.250	86,000	193,500	2.2500	0.738	0.738	0.746	0.738	0.738	262,170	0.7381	0.00%
2003-04-10	0	2.250	2.250	2.350	2.250	2.275	2,172,000	5,037,940	2.3195	0.738	0.738	0.771	0.738	0.746	6,621,325	0.7609	-3.23%
2003-04-09	0	2.325	2.300	2.325	2.275	2.325	150,000	343,250	2.2883	0.763	0.754	0.763	0.746	0.763	457,274	0.7506	-2.11%
2003-04-08	0	2.375	2.350	2.400	2.350	2.400	68,000	161,250	2.3713	0.779	0.771	0.787	0.771	0.787	207,297	0.7779	-1.04%
2003-04-07	0	2.400	2.375	2.400	2.375	2.400	256,000	613,200	2.3953	0.787	0.779	0.787	0.779	0.787	780,414	0.7857	0.00%
2003-04-04	0	2.400	2.375	2.400	2.325	2.425	1,522,000	3,647,250	2.3964	0.787	0.779	0.787	0.763	0.795	4,639,805	0.7861	4.35%
2003-04-03	0	2.300	2.200	2.300	2.225	2.300	812,000	1,814,900	2.2351	0.754	0.722	0.754	0.730	0.754	2,475,376	0.7332	5.75%
2003-04-02	0	2.175	2.175	2.200	2.125	2.175	128,000	275,000	2.1484	0.713	0.713	0.722	0.697	0.713	390,207	0.7048	-1.14%
2003-04-01	0	2.200	2.175	2.200	2.075	2.200	442,000	955,600	2.1620	0.722	0.713	0.722	0.681	0.722	1,347,434	0.7092	0.00%
2003-03-31	0	2.200	2.125	2.200	2.125	2.200	610,000	1,317,800	2.1603	0.722	0.697	0.722	0.697	0.722	1,859,580	0.7087	-1.12%
2003-03-28	0	2.225	2.200	2.225	2.200	2.225	608,000	1,344,300	2.2110	0.730	0.722	0.730	0.722	0.730	1,853,483	0.7253	1.14%
2003-03-27	0	2.200	2.200	2.225	2.150	2.225	510,000	1,125,050	2.2060	0.722	0.722	0.730	0.705	0.730	1,554,731	0.7236	-2.22%
2003-03-26	0	2.250	2.225	2.250	2.250	2.275	842,000	1,905,000	2.2625	0.738	0.730	0.738	0.738	0.746	2,566,831	0.7422	0.00%
2003-03-25	0	2.250	2.250	2.275	2.250	2.300	820,000	1,878,500	2.2909	0.738	0.738	0.746	0.738	0.754	2,499,764	0.7515	-1.10%
2003-03-24	0	2.275	2.250	2.275	2.250	2.350	777,000	1,792,250	2.3066	0.746	0.738	0.746	0.738	0.771	2,368,679	0.7566	-4.21%
2003-03-21	0	2.375	2.350	2.400	2.225	2.375	2,502,000	5,840,600	2.3344	0.779	0.771	0.787	0.730	0.779	7,627,328	0.7657	7.95%
2003-03-20	0	2.200	2.200	2.225	2.200	2.250	450,000	992,900	2.2064	0.722	0.722	0.730	0.722	0.738	1,371,822	0.7238	0.00%
2003-03-19	0	2.200	2.200	2.225	2.175	2.250	520,000	1,153,600	2.2185	0.722	0.722	0.730	0.713	0.738	1,585,216	0.7277	0.00%
2003-03-18	0	2.200	2.200	2.225	2.050	2.225	2,809,000	6,107,775	2.1744	0.722	0.722	0.730	0.672	0.730	8,563,215	0.7133	8.64%
2003-03-17	0	2.025	2.025	2.050	2.000	2.050	1,724,000	3,490,100	2.0244	0.664	0.664	0.672	0.656	0.672	5,255,601	0.6641	1.25%
2003-03-14	0	2.000	2.000	2.025	2.000	2.050	630,000	1,270,800	2.0171	0.656	0.656	0.664	0.656	0.672	1,920,550	0.6617	0.00%
2003-03-13	0	2.000	2.000	2.025	1.970	2.075	1,700,000	3,414,980	2.0088	0.656	0.656	0.664	0.646	0.681	5,182,437	0.6590	-3.61%
2003-03-12	0	2.075	2.050	2.075	2.000	2.100	2,187,000	4,509,390	2.0619	0.681	0.672	0.681	0.656	0.689	6,667,053	0.6764	4.80%
2003-03-11	0	1.980	1.970	2.000	1.900	1.990	674,500	1,312,875	1.9464	0.650	0.646	0.656	0.623	0.653	2,056,208	0.6385	3.66%
2003-03-10	0	1.910	1.900	1.920	1.840	1.910	980,000	1,845,000	1.8827	0.627	0.623	0.630	0.604	0.627	2,987,523	0.6176	2.14%
2003-03-07	0	1.870	1.860	1.870	1.820	1.960	752,000	1,411,060	1.8764	0.613	0.610	0.613	0.597	0.643	2,292,466	0.6155	-4.59%
2003-03-06	0	1.960	1.950	1.960	1.900	2.075	2,200,000	4,357,700	1.9808	0.643	0.640	0.643	0.623	0.681	6,706,683	0.6498	-6.67%
2003-03-05	0	2.100	2.075	2.125	1.990	2.100	751,840	1,536,823	2.0441	0.689	0.681	0.697	0.653	0.689	2,291,979	0.6705	0.00%
2003-03-04	0	2.100	2.075	2.100	2.075	2.200	782,000	1,668,150	2.1332	0.689	0.681	0.689	0.681	0.722	2,383,921	0.6998	-6.67%
2003-03-03	0	2.250	2.225	2.275	2.225	2.300	284,000	634,200	2.2331	0.738	0.730	0.746	0.730	0.754	865,772	0.7325	-1.10%
2003-02-28	0	2.275	2.225	2.275	2.200	2.275	246,000	550,850	2.2392	0.746	0.730	0.746	0.722	0.746	749,929	0.7345	0.00%
2003-02-27	0	2.275	2.250	2.275	2.275	2.300	400,000	913,250	2.2831	0.746	0.738	0.746	0.746	0.754	1,219,397	0.7489	0.00%
2003-02-26	0	2.275	2.275	2.300	2.275	2.300	948,000	2,169,150	2.2881	0.746	0.746	0.754	0.746	0.754	2,889,971	0.7506	0.00%
2003-02-25	0	2.275	2.250	2.275	2.225	2.350	400,000	917,600	2.2940	0.746	0.738	0.746	0.730	0.771	1,219,397	0.7525	-3.19%
2003-02-24	0	2.350	2.325	2.375	2.300	2.375	776,000	1,818,500	2.3434	0.771	0.763	0.779	0.754	0.779	2,365,630	0.7687	1.08%
2003-02-21	0	2.325	2.275	2.325	2.225	2.325	650,000	1,471,250	2.2635	0.763	0.746	0.763	0.730	0.763	1,981,520	0.7425	-1.06%
2003-02-20	0	2.350	2.325	2.350	2.275	2.350	318,600	735,905	2.3098	0.771	0.763	0.771	0.746	0.771	971,250	0.7577	2.17%
2003-02-19	0	2.300	2.275	2.300	2.250	2.325	360,000	817,300	2.2703	0.754	0.746	0.754	0.738	0.763	1,097,457	0.7447	-1.08%
2003-02-18	0	2.325	2.300	2.325	2.300	2.325	496,000	1,143,050	2.3045	0.763	0.754	0.763	0.754	0.763	1,512,052	0.7560	0.00%
2003-02-17	0	2.325	2.325	2.350	2.325	2.400	1,204,000	2,844,200	2.3623	0.763	0.763	0.771	0.763	0.787	3,670,385	0.7749	1.09%
2003-02-14	0	2.300	2.300	2.325	2.300	2.350	1,706,000	3,991,150	2.3395	0.754	0.754	0.763	0.754	0.771	5,200,728	0.7674	-1.08%
2003-02-13	0	2.325	2.275	2.325	2.250	2.375	770,000	1,768,600	2.2969	0.763	0.746	0.763	0.738	0.779	2,347,339	0.7534	-3.13%
2003-02-12	0	2.400	2.375	2.400	2.350	2.475	944,000	2,252,050	2.3856	0.787	0.779	0.787	0.771	0.812	2,877,777	0.7826	-4.00%
2003-02-11	0	2.500	2.475	2.500	2.400	2.525	2,112,000	5,275,750	2.4980	0.820	0.812	0.820	0.787	0.828	6,438,416	0.8194	3.09%
2003-02-10	0	2.425	2.400	2.425	2.350	2.450	2,168,600	5,197,515	2.3967	0.795	0.787	0.795	0.771	0.804	6,610,961	0.7862	4.30%
2003-02-07	0	2.325	2.300	2.325	2.300	2.425	3,008,000	7,075,200	2.3521	0.763	0.754	0.763	0.754	0.795	9,169,865	0.7716	3.33%
2003-02-06	0	2.250	2.250	2.275	2.225	2.525	8,782,600	21,336,495	2.4294	0.738	0.738	0.746	0.730	0.828	26,773,689	0.7969	-14.29%
2003-02-05	0	2.625	2.600	2.625	2.400	2.675	9,950,800	25,922,680	2.6051	0.861	0.853	0.861	0.787	0.877	30,334,938	0.8545	10.53%
2003-02-04	0	2.375	2.350	2.375	2.150	2.375	4,096,000	9,598,000	2.3433	0.779	0.771	0.779	0.705	0.779	12,486,625	0.7687	10.47%
2003-01-30	0	2.150	2.150	2.175	2.000	2.200	6,381,200	13,758,610	2.1561	0.705	0.705	0.713	0.656	0.722	19,453,040	0.7073	7.50%
2003-01-29	0	2.000	1.990	2.000	1.990	2.050	660,000	1,321,900	2.0029	0.656	0.653	0.656	0.653	0.672	2,012,005	0.6570	1.01%
2003-01-28	0	1.980	1.970	1.980	1.960	1.980	40,000	78,800	1.9700	0.650	0.646	0.650	0.643	0.650	121,940	0.6462	0.00%
2003-01-27	0	1.980	1.940	1.980	1.960	1.990	328,000	649,060	1.9788	0.650	0.636	0.650	0.643	0.653	999,906	0.6491	-1.00%
2003-01-24	0	2.000	1.950	2.000	1.940	2.000	360,000	701,320	1.9481	0.656	0.640	0.656	0.636	0.656	1,097,457	0.6390	3.09%
2003-01-23	0	1.940	1.920	1.950	1.930	1.940	220,000	426,700	1.9395	0.636	0.630	0.640	0.633	0.636	670,668	0.6362	0.52%
2003-01-22	0	1.930	1.930	1.950	1.930	1.950	488,000	946,740	1.9400	0.633	0.633	0.640	0.633	0.640	1,487,664	0.6364	0.00%
2003-01-21	0	1.930	1.930	1.940	1.910	1.970	402,000	782,540	1.9466	0.633	0.633	0.636	0.627	0.646	1,225,494	0.6386	1.05%
2003-01-20	0	1.910	1.900	1.910	1.870	1.920	228,000	431,400	1.8921	0.627	0.623	0.627	0.613	0.630	695,056	0.6207	2.14%
2003-01-17	0	1.870	1.860	1.880	1.850	1.870	266,000	493,760	1.8562	0.613	0.610	0.617	0.607	0.613	810,899	0.6089	2.19%
2003-01-16	0	1.830	1.820	1.840	1.820	1.830	240,600	438,554	1.8228	0.600	0.597	0.604	0.597	0.600	733,467	0.5979	0.55%
2003-01-15	0	1.820	1.820	1.830	1.820	1.820	150,000	273,000	1.8200	0.597	0.597	0.600	0.597	0.597	457,274	0.5970	-1.62%
2003-01-14	0	1.850	1.840	1.850	1.850	1.860	64,600	119,786	1.8543	0.607	0.604	0.607	0.607	0.610	196,933	0.6083	0.00%
2003-01-13	0	1.850	1.850	1.860	1.820	1.860	294,000	544,600	1.8524	0.607	0.607	0.610	0.597	0.610	896,257	0.6076	1.09%
2003-01-10	0	1.830	1.830	1.870	1.830	1.830	20,000	36,600	1.8300	0.600	0.600	0.613	0.600	0.600	60,970	0.6003	-2.66%
2003-01-09	0	1.880	1.860	1.880	-	-	0	0	-	0.617	0.610	0.617	-	-	0	-	0.00%
2003-01-08	0	1.880	1.850	1.880	1.840	1.880	160,000	298,440	1.8653	0.617	0.607	0.617	0.604	0.617	487,759	0.6119	1.08%
2003-01-07	0	1.860	1.840	1.860	1.840	1.860	170,000	315,300	1.8547	0.610	0.604	0.610	0.604	0.610	518,244	0.6084	0.00%
2003-01-06	0	1.860	1.860	1.880	1.840	1.870	442,000	820,300	1.8559	0.610	0.610	0.617	0.604	0.613	1,347,434	0.6088	1.09%
2003-01-03	0	1.880	1.860	1.890	1.880	1.900	70,000	132,000	1.8857	0.604	0.597	0.607	0.604	0.610	218,033	0.6054	-0.53%
2003-01-02	0	1.890	1.870	1.890	1.830	1.900	434,000	807,380	1.8603	0.607	0.600	0.607	0.588	0.610	1,351,808	0.5973	3.28%
2002-12-31	0	1.830	1.830	1.840	-	-	0	0	-	0.588	0.588	0.591	-	-	0	-	3.98%
2002-12-30	0	1.760	1.760	1.820	1.760	1.760	119,000	209,390	1.7596	0.565	0.565	0.584	0.565	0.565	370,657	0.5649	-3.83%
2002-12-27	0	1.830	1.830	1.860	1.830	1.860	60,000	110,700	1.8450	0.588	0.588	0.597	0.588	0.597	186,886	0.5923	-1.08%
2002-12-24	0	1.850	1.820	1.900	-	-	0	0	-	0.594	0.584	0.610	-	-	0	-	0.00%
2002-12-23	0	1.850	1.850	1.900	1.850	1.860	222,000	410,900	1.8509	0.594	0.594	0.610	0.594	0.597	691,478	0.5942	0.00%
2002-12-20	0	1.850	1.840	1.950	1.840	1.850	90,000	166,100	1.8456	0.594	0.591	0.626	0.591	0.594	280,329	0.5925	2.21%
2002-12-19	0	1.810	1.800	1.810	1.760	1.810	68,000	121,500	1.7868	0.581	0.578	0.581	0.565	0.581	211,804	0.5736	0.00%
2002-12-18	0	1.810	1.800	1.820	1.750	1.820	342,000	617,060	1.8043	0.581	0.578	0.584	0.562	0.584	1,065,249	0.5793	2.26%
2002-12-17	0	1.770	1.770	1.800	1.730	1.770	256,000	448,240	1.7509	0.568	0.568	0.578	0.555	0.568	797,380	0.5621	4.73%
2002-12-16	0	1.690	1.690	-	1.680	1.690	70,000	118,400	1.6914	0.543	0.543	-	0.539	0.543	218,033	0.5430	0.00%
2002-12-13	0	1.690	1.680	1.690	1.680	1.690	202,000	340,780	1.6870	0.543	0.539	0.543	0.539	0.543	629,182	0.5416	1.20%
2002-12-12	0	1.670	1.670	1.680	1.660	1.670	44,000	73,380	1.6677	0.536	0.536	0.539	0.533	0.536	137,050	0.5354	-0.60%
2002-12-11	0	1.680	1.670	1.680	1.660	1.680	696,000	1,167,820	1.6779	0.539	0.536	0.539	0.533	0.539	2,167,876	0.5387	1.82%
2002-12-10	0	1.650	1.650	1.680	1.650	1.650	362,000	597,300	1.6500	0.530	0.530	0.539	0.530	0.530	1,127,545	0.5297	0.00%
2002-12-09	0	1.650	1.650	1.690	1.650	1.700	114,000	193,100	1.6939	0.530	0.530	0.543	0.530	0.546	355,083	0.5438	-2.37%
2002-12-06	0	1.690	1.650	1.690	1.700	1.700	550,000	910,000	1.6545	0.543	0.530	0.543	0.546	0.546	1,713,120	0.5312	-0.59%
2002-12-05	0	1.700	1.690	1.700	1.600	1.700	484,000	806,660	1.6667	0.546	0.543	0.546	0.514	0.546	1,507,546	0.5351	3.03%
2002-12-04	0	1.650	1.650	1.660	1.580	1.650	1,068,000	1,740,520	1.6297	0.530	0.530	0.533	0.507	0.530	3,326,568	0.5232	10.00%
2002-12-03	0	1.500	1.520	1.540	1.480	1.500	48,000	71,440	1.4883	0.482	0.488	0.494	0.475	0.482	149,509	0.4778	0.67%
2002-12-02	0	1.490	1.480	1.500	1.450	1.490	160,000	234,400	1.4650	0.478	0.475	0.482	0.466	0.478	498,362	0.4703	0.68%
2002-11-29	0	1.480	1.480	1.490	1.450	1.480	62,000	91,700	1.4790	0.475	0.475	0.478	0.466	0.475	193,115	0.4748	2.07%
2002-11-28	0	1.450	1.450	1.480	1.450	1.450	726,000	1,052,700	1.4500	0.466	0.466	0.475	0.466	0.466	2,261,319	0.4655	0.00%
2002-11-27	0	1.450	1.450	1.480	1.450	1.450	100,000	145,000	1.4500	0.466	0.466	0.475	0.466	0.466	311,476	0.4655	0.00%
2002-11-26	0	1.450	1.420	1.490	1.450	1.450	110,000	159,500	1.4500	0.466	0.456	0.478	0.466	0.466	342,624	0.4655	0.00%
2002-11-25	0	1.450	1.410	1.450	-	-	14,000	19,320	1.3800	0.466	0.453	0.466	-	-	43,607	0.4431	0.00%
2002-11-22	0	1.450	1.450	1.470	1.450	1.450	208,000	301,600	1.4500	0.466	0.466	0.472	0.466	0.466	647,871	0.4655	3.57%
2002-11-21	0	1.400	1.400	1.490	1.390	1.410	50,000	70,000	1.4000	0.449	0.449	0.478	0.446	0.453	155,738	0.4495	0.72%
2002-11-20	0	1.390	1.390	1.450	-	-	0	0	-	0.446	0.446	0.466	-	-	0	-	0.72%
2002-11-19	0	1.380	1.380	1.450	-	-	0	0	-	0.443	0.443	0.466	-	-	0	-	0.00%
2002-11-18	0	1.380	1.380	1.470	-	-	1,000	1,340	1.3400	0.443	0.443	0.472	-	-	3,115	0.4302	0.00%
2002-11-15	0	1.380	1.380	1.490	1.380	1.380	14,000	19,320	1.3800	0.443	0.443	0.478	0.443	0.443	43,607	0.4431	-4.83%
2002-11-14	0	1.450	1.380	1.450	-	-	0	0	-	0.466	0.443	0.466	-	-	0	-	-2.03%
2002-11-13	0	1.480	1.380	1.480	-	-	0	0	-	0.475	0.443	0.475	-	-	0	-	-0.67%
2002-11-12	0	1.490	1.380	1.490	-	-	0	0	-	0.478	0.443	0.478	-	-	0	-	0.00%
2002-11-11	0	1.490	1.380	1.490	1.490	1.490	14,000	19,760	1.4114	0.478	0.443	0.478	0.478	0.478	43,607	0.4531	2.76%
2002-11-08	0	1.450	1.380	1.490	-	-	0	0	-	0.466	0.443	0.478	-	-	0	-	0.00%
2002-11-07	0	1.450	1.380	1.450	-	-	0	0	-	0.466	0.443	0.466	-	-	0	-	-2.68%
2002-11-06	0	1.490	1.380	1.490	1.500	1.500	10,000	14,700	1.4700	0.478	0.443	0.478	0.482	0.482	31,148	0.4719	7.97%
2002-11-05	0	1.380	1.380	-	-	-	0	0	-	0.443	0.443	-	-	-	0	-	0.00%
2002-11-04	0	1.380	1.380	1.460	1.380	1.380	10,000	13,800	1.3800	0.443	0.443	0.469	0.443	0.443	31,148	0.4431	0.00%
2002-11-01	0	1.380	1.380	-	1.380	1.380	30,000	41,400	1.3800	0.443	0.443	-	0.443	0.443	93,443	0.4431	0.00%
2002-10-31	0	1.380	1.380	1.550	-	-	0	0	-	0.443	0.443	0.498	-	-	0	-	0.00%
2002-10-30	0	1.380	1.380	1.500	1.350	1.350	10,000	13,500	1.3500	0.443	0.443	0.482	0.433	0.433	31,148	0.4334	0.00%
2002-10-29	0	1.380	1.370	1.500	-	-	0	0	-	0.443	0.440	0.482	-	-	0	-	0.00%
2002-10-28	0	1.380	-	1.500	-	-	10,000	13,800	1.3800	0.443	-	0.482	-	-	31,148	0.4431	0.00%
2002-10-25	0	1.380	1.380	1.420	-	-	0	0	-	0.443	0.443	0.456	-	-	0	-	0.00%
2002-10-24	0	1.380	1.380	1.500	-	-	0	0	-	0.443	0.443	0.482	-	-	0	-	0.00%
2002-10-23	0	1.380	1.380	1.490	1.380	1.380	10,000	13,800	1.3800	0.443	0.443	0.478	0.443	0.443	31,148	0.4431	0.00%
2002-10-22	0	1.380	1.380	1.500	1.380	1.380	76,000	104,880	1.3800	0.443	0.443	0.482	0.443	0.443	236,722	0.4431	0.00%
2002-10-21	0	1.380	1.380	1.460	-	-	0	0	-	0.443	0.443	0.469	-	-	0	-	0.00%
2002-10-18	0	1.380	1.380	1.500	1.380	1.390	66,000	91,280	1.3830	0.443	0.443	0.482	0.443	0.446	205,574	0.4440	-1.43%
2002-10-17	0	1.400	1.390	1.420	-	-	0	0	-	0.449	0.446	0.456	-	-	0	-	0.00%
2002-10-16	0	1.400	1.400	-	-	-	0	0	-	0.449	0.449	-	-	-	0	-	1.45%
2002-10-15	0	1.380	1.380	1.460	1.380	1.380	1,020,000	1,407,600	1.3800	0.443	0.443	0.469	0.443	0.443	3,177,059	0.4431	-0.72%
2002-10-11	0	1.390	1.380	1.440	-	-	0	0	-	0.446	0.443	0.462	-	-	0	-	0.00%
2002-10-10	0	1.390	1.380	1.450	1.390	1.390	590,000	820,100	1.3900	0.446	0.443	0.466	0.446	0.446	1,837,711	0.4463	-0.71%
2002-10-09	0	1.400	1.390	1.400	1.390	1.400	484,000	677,280	1.3993	0.449	0.446	0.449	0.446	0.449	1,507,546	0.4493	0.72%
2002-10-08	0	1.390	1.390	1.400	1.390	1.390	50,000	69,500	1.3900	0.446	0.446	0.449	0.446	0.446	155,738	0.4463	-0.71%
2002-10-07	0	1.400	1.390	1.410	1.400	1.400	50,000	70,000	1.4000	0.449	0.446	0.453	0.449	0.449	155,738	0.4495	0.00%
2002-10-04	0	1.400	1.400	1.410	-	-	0	0	-	0.449	0.449	0.453	-	-	0	-	0.00%
2002-10-03	0	1.400	1.400	1.410	1.400	1.400	10,000	14,000	1.4000	0.449	0.449	0.453	0.449	0.449	31,148	0.4495	-0.71%
2002-10-02	0	1.410	1.400	1.470	-	-	0	0	-	0.453	0.449	0.472	-	-	0	-	0.00%
2002-09-30	0	1.410	1.410	1.520	1.410	1.410	10,000	14,100	1.4100	0.453	0.453	0.488	0.453	0.453	31,148	0.4527	0.00%
2002-09-27	0	1.410	1.400	1.450	-	-	0	0	-	0.453	0.449	0.466	-	-	0	-	0.00%
2002-09-26	0	1.410	1.400	1.410	1.410	1.410	40,000	56,400	1.4100	0.453	0.449	0.453	0.453	0.453	124,591	0.4527	1.44%
2002-09-25	0	1.390	1.390	1.410	-	-	0	0	-	0.446	0.446	0.453	-	-	0	-	0.00%
2002-09-24	0	1.390	1.390	1.410	1.390	1.390	110,000	152,900	1.3900	0.446	0.446	0.453	0.446	0.446	342,624	0.4463	0.00%
2002-09-23	0	1.390	1.390	1.410	1.390	1.390	60,000	83,400	1.3900	0.446	0.446	0.453	0.446	0.446	186,886	0.4463	0.00%
2002-09-20	0	1.390	1.390	1.420	1.390	1.400	70,000	97,700	1.3957	0.446	0.446	0.456	0.446	0.449	218,033	0.4481	-0.71%
2002-09-19	0	1.400	1.400	1.550	1.400	1.400	40,000	56,000	1.4000	0.449	0.449	0.498	0.449	0.449	124,591	0.4495	0.00%
2002-09-18	0	1.400	1.390	1.450	1.400	1.400	92,000	128,800	1.4000	0.449	0.446	0.466	0.449	0.449	286,558	0.4495	0.00%
2002-09-17	0	1.400	1.400	1.550	-	-	0	0	-	0.449	0.449	0.498	-	-	0	-	2.19%
2002-09-16	0	1.370	1.370	1.400	1.370	1.380	80,000	110,300	1.3788	0.440	0.440	0.449	0.440	0.443	249,181	0.4426	-2.14%
2002-09-13	0	1.400	1.380	1.550	-	-	0	0	-	0.449	0.443	0.498	-	-	0	-	0.00%
2002-09-12	0	1.400	1.400	1.550	-	-	0	0	-	0.449	0.449	0.498	-	-	0	-	1.45%
2002-09-11	0	1.380	1.380	1.550	-	-	0	0	-	0.443	0.443	0.498	-	-	0	-	0.00%
2002-09-10	0	1.380	1.380	1.520	-	-	0	0	-	0.443	0.443	0.488	-	-	0	-	0.00%
2002-09-09	0	1.380	1.380	1.440	1.380	1.380	24,000	33,120	1.3800	0.443	0.443	0.462	0.443	0.443	74,754	0.4431	0.00%
2002-09-06	0	1.380	1.380	1.510	-	-	0	0	-	0.443	0.443	0.485	-	-	0	-	0.00%
2002-09-05	0	1.380	1.380	1.520	-	-	0	0	-	0.443	0.443	0.488	-	-	0	-	0.00%
2002-09-04	0	1.380	1.380	1.520	-	-	0	0	-	0.443	0.443	0.488	-	-	0	-	0.00%
2002-09-03	0	1.380	1.380	-	-	-	0	0	-	0.443	0.443	-	-	-	0	-	0.00%
2002-09-02	0	1.380	1.380	-	1.380	1.380	26,000	35,880	1.3800	0.443	0.443	-	0.443	0.443	80,984	0.4431	0.00%
2002-08-30	0	1.380	1.380	-	-	-	0	0	-	0.443	0.443	-	-	-	0	-	0.00%
2002-08-29	0	1.380	1.380	-	1.380	1.380	20,000	27,600	1.3800	0.443	0.443	-	0.443	0.443	62,295	0.4431	0.00%
2002-08-28	0	1.380	1.380	1.450	-	-	0	0	-	0.443	0.443	0.466	-	-	0	-	0.00%
2002-08-27	0	1.380	1.380	1.440	1.380	1.380	50,000	69,000	1.3800	0.443	0.443	0.462	0.443	0.443	155,738	0.4431	0.00%
2002-08-26	0	1.380	1.380	1.430	1.380	1.380	2,000	2,760	1.3800	0.443	0.443	0.459	0.443	0.443	6,230	0.4431	-1.43%
2002-08-23	0	1.400	1.400	1.450	-	-	0	0	-	0.449	0.449	0.466	-	-	0	-	2.19%
2002-08-22	0	1.370	1.370	1.450	-	-	0	0	-	0.440	0.440	0.466	-	-	0	-	0.74%
2002-08-21	0	1.360	1.360	1.430	1.360	1.360	20,000	27,200	1.3600	0.437	0.437	0.459	0.437	0.437	62,295	0.4366	-0.73%
2002-08-20	0	1.370	1.360	-	-	-	0	0	-	0.440	0.437	-	-	-	0	-	0.00%
2002-08-19	0	1.370	1.370	1.440	-	-	600	792	1.3200	0.440	0.440	0.462	-	-	1,869	0.4238	0.74%
2002-08-16	0	1.360	1.360	-	-	-	0	0	-	0.437	0.437	-	-	-	0	-	0.00%
2002-08-15	0	1.420	1.420	1.440	1.420	1.420	38,000	53,960	1.4200	0.437	0.437	0.443	0.437	0.437	123,583	0.4366	0.00%
2002-08-14	0	1.420	1.410	1.430	-	-	0	0	-	0.437	0.434	0.440	-	-	0	-	0.00%
2002-08-13	0	1.420	1.420	1.430	1.420	1.420	14,000	19,880	1.4200	0.437	0.437	0.440	0.437	0.437	45,531	0.4366	0.71%
2002-08-12	0	1.410	1.410	1.430	-	-	0	0	-	0.434	0.434	0.440	-	-	0	-	0.00%
2002-08-09	0	1.410	1.410	1.450	1.410	1.410	50,000	70,500	1.4100	0.434	0.434	0.446	0.434	0.434	162,609	0.4336	0.00%
2002-08-08	0	1.410	1.410	1.450	-	-	0	0	-	0.434	0.434	0.446	-	-	0	-	0.00%
2002-08-07	0	1.410	1.410	1.450	-	-	0	0	-	0.434	0.434	0.446	-	-	0	-	0.71%
2002-08-06	0	1.400	1.400	1.430	1.400	1.410	188,000	265,180	1.4105	0.430	0.430	0.440	0.430	0.434	611,410	0.4337	-1.41%
2002-08-05	0	1.420	1.410	1.450	1.420	1.420	310,000	440,200	1.4200	0.437	0.434	0.446	0.437	0.437	1,008,176	0.4366	-0.70%
2002-08-02	0	1.430	1.430	1.450	1.430	1.430	350,000	503,500	1.4386	0.440	0.440	0.446	0.440	0.440	1,138,263	0.4423	-1.38%
2002-08-01	0	1.450	1.430	1.520	-	-	0	0	-	0.446	0.440	0.467	-	-	0	-	0.00%
2002-07-31	0	1.450	1.430	1.470	1.450	1.450	42,000	61,080	1.4543	0.446	0.440	0.452	0.446	0.446	136,592	0.4472	-1.36%
2002-07-30	0	1.470	1.450	1.480	-	-	0	0	-	0.452	0.446	0.455	-	-	0	-	0.00%
2002-07-29	0	1.470	1.450	1.470	1.450	1.470	146,000	212,020	1.4522	0.452	0.446	0.452	0.446	0.452	474,818	0.4465	1.38%
2002-07-26	0	1.450	1.410	1.450	1.400	1.450	302,000	424,800	1.4066	0.446	0.434	0.446	0.430	0.446	982,158	0.4325	2.84%
2002-07-25	0	1.410	1.410	1.440	1.410	1.410	4,400	6,188	1.4064	0.434	0.434	0.443	0.434	0.434	14,310	0.4324	0.71%
2002-07-24	0	1.400	1.400	1.500	1.400	1.410	252,000	353,800	1.4040	0.430	0.430	0.461	0.430	0.434	819,549	0.4317	-2.10%
2002-07-23	0	1.430	1.410	1.450	1.410	1.430	124,000	176,140	1.4205	0.440	0.434	0.446	0.434	0.440	403,270	0.4368	0.00%
2002-07-22	0	1.430	1.420	1.440	1.420	1.430	222,000	317,240	1.4290	0.440	0.437	0.443	0.437	0.440	721,984	0.4394	-0.69%
2002-07-19	0	1.440	1.430	1.470	1.440	1.440	20,000	28,800	1.4400	0.443	0.440	0.452	0.443	0.443	65,044	0.4428	-0.69%
2002-07-18	0	1.450	1.450	1.460	1.450	1.450	38,000	55,100	1.4500	0.446	0.446	0.449	0.446	0.446	123,583	0.4459	-1.36%
2002-07-17	0	1.470	1.460	1.510	1.440	1.470	110,000	161,400	1.4673	0.452	0.449	0.464	0.443	0.452	357,740	0.4512	1.38%
2002-07-16	0	1.450	1.450	1.480	1.450	1.450	90,000	130,500	1.4500	0.446	0.446	0.455	0.446	0.446	292,696	0.4459	-0.68%
2002-07-15	0	1.460	1.450	1.500	-	-	0	0	-	0.449	0.446	0.461	-	-	0	-	0.00%
2002-07-12	0	1.460	1.460	1.480	1.460	1.460	34,000	49,640	1.4600	0.449	0.449	0.455	0.449	0.449	110,574	0.4489	-0.68%
2002-07-11	0	1.470	1.460	1.470	1.460	1.470	130,000	188,700	1.4515	0.452	0.449	0.452	0.449	0.452	422,783	0.4463	-0.68%
2002-07-10	0	1.480	1.470	1.490	1.450	1.510	864,000	1,276,900	1.4779	0.455	0.452	0.458	0.446	0.464	2,809,884	0.4544	3.50%
2002-07-09	0	1.430	1.430	1.440	1.420	1.430	180,000	257,000	1.4278	0.440	0.440	0.443	0.437	0.440	585,392	0.4390	2.14%
2002-07-08	0	1.400	1.400	1.450	1.400	1.420	74,000	104,080	1.4065	0.430	0.430	0.446	0.430	0.437	240,661	0.4325	-1.41%
2002-07-05	0	1.420	1.420	1.450	-	-	0	0	-	0.437	0.437	0.446	-	-	0	-	0.00%
2002-07-04	0	1.420	1.420	1.470	-	-	0	0	-	0.437	0.437	0.452	-	-	0	-	1.43%
2002-07-03	0	1.400	1.400	1.450	1.400	1.430	50,000	70,300	1.4060	0.430	0.430	0.446	0.430	0.440	162,609	0.4323	0.72%
2002-07-02	0	1.390	1.380	1.400	1.390	1.390	250,000	347,500	1.3900	0.427	0.424	0.430	0.427	0.427	813,045	0.4274	0.00%
2002-06-28	0	1.390	1.390	1.450	1.380	1.390	32,000	44,400	1.3875	0.427	0.427	0.446	0.424	0.427	104,070	0.4266	-0.71%
2002-06-27	0	1.400	1.400	1.490	1.400	1.400	2,000	2,800	1.4000	0.430	0.430	0.458	0.430	0.430	6,504	0.4305	0.00%
2002-06-26	0	1.400	1.380	1.490	1.400	1.400	24,000	33,600	1.4000	0.430	0.424	0.458	0.430	0.430	78,052	0.4305	0.00%
2002-06-25	0	1.400	1.380	1.490	1.380	1.400	46,000	64,000	1.3913	0.430	0.424	0.458	0.424	0.430	149,600	0.4278	0.00%
2002-06-24	0	1.400	-	1.500	-	-	0	0	-	0.430	-	0.461	-	-	0	-	0.00%
2002-06-21	0	1.400	1.350	1.430	-	-	0	0	-	0.430	0.415	0.440	-	-	0	-	0.00%
2002-06-20	0	1.400	1.350	1.450	-	-	0	0	-	0.430	0.415	0.446	-	-	0	-	0.00%
2002-06-19	0	1.400	1.390	1.420	1.400	1.400	632,000	884,800	1.4000	0.430	0.427	0.437	0.430	0.430	2,055,378	0.4305	-3.45%
2002-06-18	0	1.450	1.430	1.450	1.450	1.450	50,000	72,500	1.4500	0.446	0.440	0.446	0.446	0.446	162,609	0.4459	-1.36%
2002-06-17	0	1.470	-	1.470	-	-	0	0	-	0.452	-	0.452	-	-	0	-	0.00%
2002-06-14	0	1.470	1.430	1.470	-	-	0	0	-	0.452	0.440	0.452	-	-	0	-	-0.68%
2002-06-13	0	1.480	1.440	1.480	1.470	1.480	100,000	147,500	1.4750	0.455	0.443	0.455	0.452	0.455	325,218	0.4535	0.68%
2002-06-12	0	1.470	1.450	1.500	-	-	0	0	-	0.452	0.446	0.461	-	-	0	-	0.00%
2002-06-11	0	1.470	1.410	1.500	1.470	1.470	40,000	58,800	1.4700	0.452	0.434	0.461	0.452	0.452	130,087	0.4520	-1.34%
2002-06-10	0	1.490	1.470	1.500	-	-	0	0	-	0.458	0.452	0.461	-	-	0	-	0.00%
2002-06-07	0	1.490	1.490	1.500	1.470	1.490	42,000	61,940	1.4748	0.458	0.458	0.461	0.452	0.458	136,592	0.4535	0.00%
2002-06-06	0	1.490	1.480	1.500	1.480	1.490	94,000	139,620	1.4853	0.458	0.455	0.461	0.455	0.458	305,705	0.4567	0.00%
2002-06-05	0	1.490	1.450	1.490	1.450	1.490	54,000	79,200	1.4667	0.458	0.446	0.458	0.446	0.458	175,618	0.4510	2.05%
2002-06-04	0	1.460	1.450	1.490	1.460	1.460	40,000	58,400	1.4600	0.449	0.446	0.458	0.449	0.449	130,087	0.4489	-0.68%
2002-06-03	0	1.470	1.460	1.490	-	-	0	0	-	0.452	0.449	0.458	-	-	0	-	0.00%
2002-05-31	0	1.470	1.470	1.500	1.470	1.500	172,000	254,380	1.4790	0.452	0.452	0.461	0.452	0.461	559,375	0.4548	-2.00%
2002-05-30	0	1.500	1.480	1.500	1.480	1.500	302,000	449,000	1.4868	0.461	0.455	0.461	0.455	0.461	982,158	0.4572	2.04%
2002-05-29	0	1.470	1.470	1.480	1.470	1.500	628,000	938,720	1.4948	0.452	0.452	0.455	0.452	0.461	2,042,369	0.4596	-2.65%
2002-05-28	0	1.510	1.510	1.520	1.510	1.550	616,000	941,760	1.5288	0.464	0.464	0.467	0.464	0.477	2,003,343	0.4701	-2.58%
2002-05-27	0	1.550	1.550	1.560	1.520	1.550	870,000	1,333,000	1.5322	0.477	0.477	0.480	0.467	0.477	2,829,397	0.4711	1.31%
2002-05-24	0	1.530	1.530	1.550	1.520	1.570	718,000	1,109,700	1.5455	0.470	0.470	0.477	0.467	0.483	2,335,065	0.4752	-4.97%
2002-05-23	0	1.610	1.600	1.620	1.600	1.670	758,000	1,231,940	1.6253	0.495	0.492	0.498	0.492	0.514	2,465,152	0.4997	-3.59%
2002-05-22	0	1.670	1.670	1.680	1.530	1.690	4,584,000	7,536,440	1.6441	0.514	0.514	0.517	0.470	0.520	14,907,993	0.5055	9.15%
2002-05-21	0	1.530	1.530	1.550	1.440	1.550	3,778,000	5,612,040	1.4855	0.470	0.470	0.477	0.443	0.477	12,286,736	0.4568	6.25%
2002-05-17	0	1.440	1.430	1.450	1.390	1.450	764,000	1,090,600	1.4275	0.443	0.440	0.446	0.427	0.446	2,484,666	0.4389	2.13%
2002-05-16	0	1.410	1.370	1.410	1.410	1.410	30,000	42,300	1.4100	0.434	0.421	0.434	0.434	0.434	97,565	0.4336	0.71%
2002-05-15	0	1.400	1.400	1.430	1.390	1.390	122,000	169,580	1.3900	0.430	0.430	0.440	0.427	0.427	396,766	0.4274	0.00%
2002-05-14	0	1.400	1.390	1.420	1.400	1.420	158,000	221,800	1.4038	0.430	0.427	0.437	0.430	0.437	513,844	0.4316	-1.41%
2002-05-13	0	1.420	1.390	1.420	1.420	1.420	80,000	113,600	1.4200	0.437	0.427	0.437	0.437	0.437	260,174	0.4366	0.71%
2002-05-10	0	1.410	1.380	1.410	1.410	1.410	26,000	36,660	1.4100	0.434	0.424	0.434	0.434	0.434	84,557	0.4336	2.17%
2002-05-09	0	1.380	1.380	1.410	1.380	1.390	80,000	111,180	1.3898	0.424	0.424	0.434	0.424	0.427	260,174	0.4273	-3.50%
2002-05-08	0	1.430	1.380	1.430	1.380	1.430	190,000	267,600	1.4084	0.440	0.424	0.440	0.424	0.440	617,914	0.4331	4.38%
2002-05-07	0	1.370	1.360	1.400	-	-	800	1,056	1.3200	0.421	0.418	0.430	-	-	2,602	0.4059	0.00%
2002-05-06	0	1.370	1.370	1.380	1.360	1.370	342,000	466,380	1.3637	0.421	0.421	0.424	0.418	0.421	1,112,246	0.4193	0.74%
2002-05-03	0	1.360	1.350	1.390	1.340	1.380	486,000	663,700	1.3656	0.418	0.415	0.427	0.412	0.424	1,580,559	0.4199	0.00%
2002-05-02	0	1.360	1.350	1.400	1.360	1.400	486,000	672,200	1.3831	0.418	0.415	0.430	0.418	0.430	1,580,559	0.4253	-2.16%
2002-04-30	0	1.390	1.390	1.400	1.390	1.390	38,000	52,820	1.3900	0.427	0.427	0.430	0.427	0.427	123,583	0.4274	0.00%
2002-04-29	0	1.390	1.370	1.390	1.390	1.390	10,000	13,900	1.3900	0.427	0.421	0.427	0.427	0.427	32,522	0.4274	0.00%
2002-04-26	0	1.390	1.380	1.400	1.390	1.400	274,000	382,600	1.3964	0.427	0.424	0.430	0.427	0.430	891,097	0.4294	-0.71%
2002-04-25	0	1.400	1.400	1.410	1.380	1.400	68,000	94,180	1.3850	0.430	0.430	0.434	0.424	0.430	221,148	0.4259	1.45%
2002-04-24	0	1.380	1.340	1.380	1.380	1.380	70,000	96,600	1.3800	0.424	0.412	0.424	0.424	0.424	227,653	0.4243	0.00%
2002-04-23	0	1.380	1.380	1.400	-	-	0	0	-	0.424	0.424	0.430	-	-	0	-	0.73%
2002-04-22	0	1.370	1.360	1.380	1.370	1.380	110,000	151,400	1.3764	0.421	0.418	0.424	0.421	0.424	357,740	0.4232	-0.72%
2002-04-19	0	1.380	1.370	1.400	-	-	0	0	-	0.424	0.421	0.430	-	-	0	-	0.00%
2002-04-18	0	1.380	1.370	1.390	1.370	1.380	46,000	63,280	1.3757	0.424	0.421	0.427	0.421	0.424	149,600	0.4230	1.47%
2002-04-17	0	1.360	1.360	1.420	1.360	1.360	15,000	20,360	1.3573	0.418	0.418	0.437	0.418	0.418	48,783	0.4174	0.74%
2002-04-16	0	1.350	1.340	1.360	1.350	1.360	126,000	170,300	1.3516	0.415	0.412	0.418	0.415	0.418	409,775	0.4156	-3.57%
2002-04-15	0	1.400	1.370	1.400	-	-	0	0	-	0.430	0.421	0.430	-	-	0	-	-0.71%
2002-04-12	0	1.410	1.370	1.450	-	-	0	0	-	0.434	0.421	0.446	-	-	0	-	0.00%
2002-04-11	0	1.410	1.350	1.420	-	-	0	0	-	0.434	0.415	0.437	-	-	0	-	0.00%
2002-04-10	0	1.410	1.370	1.450	-	-	0	0	-	0.434	0.421	0.446	-	-	0	-	0.00%
2002-04-09	0	1.410	1.400	1.420	1.410	1.410	20,000	28,200	1.4100	0.434	0.430	0.437	0.434	0.434	65,044	0.4336	0.71%
2002-04-08	0	1.400	1.380	1.400	1.400	1.400	70,000	98,000	1.4000	0.430	0.424	0.430	0.430	0.430	227,653	0.4305	1.45%
2002-04-04	0	1.380	1.350	-	-	-	0	0	-	0.424	0.415	-	-	-	0	-	0.00%
2002-04-03	0	1.380	1.380	-	1.370	1.380	50,000	68,960	1.3792	0.424	0.424	-	0.421	0.424	162,609	0.4241	1.47%
2002-04-02	0	1.360	1.360	1.380	1.350	1.350	20,000	27,000	1.3500	0.418	0.418	0.424	0.415	0.415	65,044	0.4151	0.74%
2002-03-28	0	1.350	1.350	1.380	1.350	1.350	8,000	10,800	1.3500	0.415	0.415	0.424	0.415	0.415	26,017	0.4151	0.00%
2002-03-27	0	1.350	1.350	1.380	-	-	0	0	-	0.415	0.415	0.424	-	-	0	-	0.75%
2002-03-26	0	1.340	1.330	1.340	1.340	1.370	130,000	174,620	1.3432	0.412	0.409	0.412	0.412	0.421	422,783	0.4130	-0.74%
2002-03-25	0	1.350	1.340	1.380	-	-	0	0	-	0.415	0.412	0.424	-	-	0	-	0.00%
2002-03-22	0	1.350	1.350	1.380	1.350	1.380	138,000	188,940	1.3691	0.415	0.415	0.424	0.415	0.424	448,801	0.4210	-2.88%
2002-03-21	0	1.390	1.370	1.430	-	-	0	0	-	0.427	0.421	0.440	-	-	0	-	0.00%
2002-03-20	0	1.390	1.390	1.430	1.380	1.380	30,000	41,400	1.3800	0.427	0.427	0.440	0.424	0.424	97,565	0.4243	0.00%
2002-03-19	0	1.390	1.370	1.440	-	-	0	0	-	0.427	0.421	0.443	-	-	0	-	0.00%
2002-03-18	0	1.390	1.400	1.410	1.370	1.410	220,000	307,660	1.3985	0.427	0.430	0.434	0.421	0.434	715,480	0.4300	-1.42%
2002-03-15	0	1.410	1.410	1.430	1.410	1.410	20,000	28,200	1.4100	0.434	0.434	0.440	0.434	0.434	65,044	0.4336	-0.70%
2002-03-14	0	1.420	1.420	1.430	1.400	1.420	350,000	496,600	1.4189	0.437	0.437	0.440	0.430	0.437	1,138,263	0.4363	0.00%
2002-03-13	0	1.420	1.410	1.440	1.420	1.440	70,000	100,120	1.4303	0.437	0.434	0.443	0.437	0.443	227,653	0.4398	-2.74%
2002-03-12	0	1.460	1.440	1.460	1.450	1.510	1,030,000	1,513,980	1.4699	0.449	0.443	0.449	0.446	0.464	3,349,745	0.4520	2.82%
2002-03-11	0	1.420	1.410	1.420	1.390	1.420	650,000	914,900	1.4075	0.437	0.434	0.437	0.427	0.437	2,113,917	0.4328	1.43%
2002-03-08	0	1.400	1.380	1.400	1.400	1.430	70,000	99,500	1.4214	0.430	0.424	0.430	0.430	0.440	227,653	0.4371	0.00%
2002-03-07	0	1.400	1.350	1.400	-	-	0	0	-	0.430	0.415	0.430	-	-	0	-	-0.71%
2002-03-06	0	1.410	1.370	1.410	-	-	0	0	-	0.434	0.421	0.434	-	-	0	-	-0.70%
2002-03-05	0	1.420	1.350	1.500	1.400	1.420	110,000	155,600	1.4145	0.437	0.415	0.461	0.430	0.437	357,740	0.4350	6.77%
2002-03-04	0	1.330	1.330	-	-	-	0	0	-	0.409	0.409	-	-	-	0	-	2.31%
2002-03-01	0	1.300	1.300	1.380	1.300	1.310	170,000	222,000	1.3059	0.400	0.400	0.424	0.400	0.403	552,871	0.4015	-2.99%
2002-02-28	0	1.340	1.300	1.390	-	-	0	0	-	0.412	0.400	0.427	-	-	0	-	0.00%
2002-02-27	0	1.340	1.280	1.380	1.340	1.340	110,000	147,400	1.3400	0.412	0.394	0.424	0.412	0.412	357,740	0.4120	0.75%
2002-02-26	0	1.330	1.330	1.380	1.330	1.330	28,000	37,240	1.3300	0.409	0.409	0.424	0.409	0.409	91,061	0.4090	-3.62%
2002-02-25	0	1.380	1.330	-	-	-	0	0	-	0.424	0.409	-	-	-	0	-	0.00%
2002-02-22	0	1.380	1.320	-	-	-	0	0	-	0.424	0.406	-	-	-	0	-	0.00%
2002-02-21	0	1.380	1.370	1.380	1.380	1.400	160,000	221,600	1.3850	0.424	0.421	0.424	0.424	0.430	520,349	0.4259	1.47%
2002-02-20	0	1.360	1.350	1.370	1.350	1.370	260,000	353,200	1.3585	0.418	0.415	0.421	0.415	0.421	845,567	0.4177	0.74%
2002-02-19	0	1.350	1.320	-	1.350	1.350	8,000	10,800	1.3500	0.415	0.406	-	0.415	0.415	26,017	0.4151	-4.93%
2002-02-18	0	1.420	1.400	1.510	1.420	1.450	50,000	71,600	1.4320	0.437	0.430	0.464	0.437	0.446	162,609	0.4403	-3.40%
2002-02-15	0	1.470	1.450	1.490	-	-	0	0	-	0.452	0.446	0.458	-	-	0	-	0.00%
2002-02-11	0	1.470	1.450	1.480	-	-	0	0	-	0.452	0.446	0.455	-	-	0	-	0.00%
2002-02-08	0	1.470	1.470	1.500	-	-	3,150,000	4,567,500	1.4500	0.452	0.452	0.461	-	-	10,244,367	0.4459	1.38%
2002-02-07	0	1.450	1.450	1.480	1.450	1.450	60,000	87,000	1.4500	0.446	0.446	0.455	0.446	0.446	195,131	0.4459	0.00%
2002-02-06	0	1.450	1.450	1.500	1.450	1.450	20,000	29,000	1.4500	0.446	0.446	0.461	0.446	0.446	65,044	0.4459	-2.03%
2002-02-05	0	1.480	1.470	1.480	1.480	1.480	4,000	5,920	1.4800	0.455	0.452	0.455	0.455	0.455	13,009	0.4551	0.00%
2002-02-04	0	1.480	1.460	1.480	1.460	1.480	74,000	109,320	1.4773	0.455	0.449	0.455	0.449	0.455	240,661	0.4542	2.07%
2002-02-01	0	1.450	1.430	1.460	1.420	1.450	180,000	260,400	1.4467	0.446	0.440	0.449	0.437	0.446	585,392	0.4448	3.57%
2002-01-31	0	1.400	1.400	1.440	-	-	0	0	-	0.430	0.430	0.443	-	-	0	-	0.00%
2002-01-30	0	1.400	1.400	1.430	-	-	0	0	-	0.430	0.430	0.440	-	-	0	-	0.00%
2002-01-29	0	1.400	1.400	1.450	-	-	0	0	-	0.430	0.430	0.446	-	-	0	-	0.72%
2002-01-28	0	1.390	1.390	-	1.390	1.390	30,000	41,700	1.3900	0.427	0.427	-	0.427	0.427	97,565	0.4274	0.00%
2002-01-25	0	1.390	1.390	1.420	1.390	1.390	50,000	69,500	1.3900	0.427	0.427	0.437	0.427	0.427	162,609	0.4274	0.00%
2002-01-24	0	1.390	1.390	1.430	1.390	1.400	172,000	240,080	1.3958	0.427	0.427	0.440	0.427	0.430	559,375	0.4292	-0.71%
2002-01-23	0	1.400	1.390	1.400	1.450	1.450	10,000	14,500	1.4500	0.430	0.427	0.430	0.446	0.446	32,522	0.4459	1.45%
2002-01-22	0	1.380	1.380	1.400	-	-	0	0	-	0.424	0.424	0.430	-	-	0	-	0.00%
2002-01-21	0	1.380	1.380	1.420	1.380	1.380	40,000	55,200	1.3800	0.424	0.424	0.437	0.424	0.424	130,087	0.4243	-0.72%
2002-01-18	0	1.390	1.390	1.450	1.390	1.390	20,000	27,800	1.3900	0.427	0.427	0.446	0.427	0.427	65,044	0.4274	0.72%
2002-01-17	0	1.380	1.380	1.410	1.380	1.420	90,000	126,240	1.4027	0.424	0.424	0.434	0.424	0.437	292,696	0.4313	-1.43%
2002-01-16	0	1.400	1.400	1.420	1.380	1.400	26,000	36,360	1.3985	0.430	0.430	0.437	0.424	0.430	84,557	0.4300	1.45%
2002-01-15	0	1.380	1.380	1.420	1.380	1.410	20,000	27,660	1.3830	0.424	0.424	0.437	0.424	0.434	65,044	0.4253	0.00%
2002-01-14	0	1.380	1.380	1.420	1.380	1.380	100,000	138,000	1.3800	0.424	0.424	0.437	0.424	0.424	325,218	0.4243	0.00%
2002-01-11	0	1.420	1.410	1.470	-	-	0	0	-	0.424	0.421	0.439	-	-	0	-	0.00%
2002-01-10	0	1.420	1.420	1.470	-	-	0	0	-	0.424	0.424	0.439	-	-	0	-	0.00%
2002-01-09	0	1.420	1.400	1.450	1.380	1.420	30,000	42,520	1.4173	0.424	0.418	0.433	0.412	0.424	100,393	0.4235	-2.74%
2002-01-08	0	1.460	1.400	1.460	-	-	0	0	-	0.436	0.418	0.436	-	-	0	-	-0.68%
2002-01-07	0	1.470	1.410	1.470	1.400	1.470	74,400	105,552	1.4187	0.439	0.421	0.439	0.418	0.439	248,976	0.4239	5.00%
2002-01-04	0	1.400	1.400	1.450	-	-	0	0	-	0.418	0.418	0.433	-	-	0	-	0.00%
2002-01-03	0	1.400	1.400	1.450	-	-	0	0	-	0.418	0.418	0.433	-	-	0	-	0.00%
2002-01-02	0	1.400	1.400	1.420	1.400	1.400	154,000	215,600	1.4000	0.418	0.418	0.424	0.418	0.418	515,353	0.4184	0.00%
2001-12-31	0	1.400	1.400	1.420	1.400	1.400	80,000	112,000	1.4000	0.418	0.418	0.424	0.418	0.418	267,716	0.4184	0.00%
2001-12-28	0	1.400	1.400	1.430	1.400	1.400	90,000	126,000	1.4000	0.418	0.418	0.427	0.418	0.418	301,180	0.4184	-0.71%
2001-12-27	0	1.410	1.400	1.480	-	-	0	0	-	0.421	0.418	0.442	-	-	0	-	0.00%
2001-12-24	0	1.410	1.410	1.500	1.410	1.410	24,000	33,840	1.4100	0.421	0.421	0.448	0.421	0.421	80,315	0.4213	-0.70%
2001-12-21	0	1.420	1.400	1.420	1.430	1.430	30,000	42,900	1.4300	0.424	0.418	0.424	0.427	0.427	100,393	0.4273	-0.70%
2001-12-20	0	1.430	1.410	1.430	1.430	1.430	4,130,000	5,803,340	1.4052	0.427	0.421	0.427	0.427	0.427	13,820,822	0.4199	2.14%
2001-12-19	0	1.400	1.400	1.410	1.380	1.410	1,446,800	2,012,304	1.3909	0.418	0.418	0.421	0.412	0.421	4,841,638	0.4156	-0.71%
2001-12-18	0	1.410	1.400	1.410	1.400	1.410	449,600	629,464	1.4001	0.421	0.418	0.421	0.418	0.421	1,504,562	0.4184	0.71%
2001-12-17	0	1.400	1.390	1.410	1.380	1.460	1,280,000	1,813,300	1.4166	0.418	0.415	0.421	0.412	0.436	4,283,451	0.4233	-4.11%
2001-12-14	0	1.460	1.460	1.490	1.460	1.470	648,000	950,080	1.4662	0.436	0.436	0.445	0.436	0.439	2,168,497	0.4381	-0.68%
2001-12-13	0	1.470	1.470	1.480	1.470	1.500	530,000	792,080	1.4945	0.439	0.439	0.442	0.439	0.448	1,773,616	0.4466	-0.68%
2001-12-12	0	1.480	1.480	1.490	1.470	1.480	100,000	147,900	1.4790	0.442	0.442	0.445	0.439	0.442	334,645	0.4420	0.68%
2001-12-11	0	1.470	1.470	1.480	1.460	1.470	740,000	1,081,600	1.4616	0.439	0.439	0.442	0.436	0.439	2,476,370	0.4368	0.00%
2001-12-10	0	1.470	1.470	1.480	1.460	1.470	602,000	883,420	1.4675	0.439	0.439	0.442	0.436	0.439	2,014,561	0.4385	0.00%
2001-12-07	0	1.470	1.470	1.490	1.460	1.510	1,112,000	1,655,740	1.4890	0.439	0.439	0.445	0.436	0.451	3,721,248	0.4449	-0.68%
2001-12-06	0	1.480	1.460	1.480	1.440	1.500	1,400,000	2,062,220	1.4730	0.442	0.436	0.442	0.430	0.448	4,685,025	0.4402	4.23%
2001-12-05	0	1.420	1.380	1.430	1.400	1.420	120,000	168,800	1.4067	0.424	0.412	0.427	0.418	0.424	401,574	0.4203	4.41%
2001-12-04	0	1.360	1.350	1.360	1.340	1.360	144,000	194,460	1.3504	0.406	0.403	0.406	0.400	0.406	481,888	0.4035	3.03%
2001-12-03	0	1.320	1.330	1.340	1.320	1.320	42,000	55,440	1.3200	0.394	0.397	0.400	0.394	0.394	140,551	0.3944	1.54%
2001-11-30	0	1.300	1.300	1.320	1.300	1.320	294,000	384,600	1.3082	0.388	0.388	0.394	0.388	0.394	983,855	0.3909	0.00%
2001-11-29	0	1.300	1.290	1.300	1.280	1.320	190,000	246,200	1.2958	0.388	0.385	0.388	0.382	0.394	635,825	0.3872	2.36%
2001-11-28	0	1.270	1.260	1.290	1.270	1.270	90,000	114,300	1.2700	0.380	0.377	0.385	0.380	0.380	301,180	0.3795	-0.78%
2001-11-27	0	1.280	1.270	1.300	1.280	1.280	150,000	192,000	1.2800	0.382	0.380	0.388	0.382	0.382	501,967	0.3825	0.00%
2001-11-26	0	1.280	1.270	1.280	1.270	1.280	136,000	172,920	1.2715	0.382	0.380	0.382	0.380	0.382	455,117	0.3799	0.79%
2001-11-23	0	1.270	1.240	1.270	1.280	1.280	4,200	5,358	1.2757	0.380	0.371	0.380	0.382	0.382	14,055	0.3812	1.60%
2001-11-22	0	1.250	1.240	1.260	1.230	1.250	134,000	166,380	1.2416	0.374	0.371	0.377	0.368	0.374	448,424	0.3710	1.63%
2001-11-21	0	1.230	1.230	1.250	1.220	1.270	406,000	502,900	1.2387	0.368	0.368	0.374	0.365	0.380	1,358,657	0.3701	0.82%
2001-11-20	0	1.220	1.180	1.220	1.220	1.270	458,000	574,540	1.2545	0.365	0.353	0.365	0.365	0.380	1,532,672	0.3749	-2.40%
2001-11-19	0	1.250	1.250	1.260	1.250	1.250	60,000	75,000	1.2500	0.374	0.374	0.377	0.374	0.374	200,787	0.3735	0.00%
2001-11-16	0	1.250	1.250	1.260	-	-	0	0	-	0.374	0.374	0.377	-	-	0	-	0.00%
2001-11-15	0	1.250	1.220	1.260	1.250	1.250	94,000	117,500	1.2500	0.374	0.365	0.377	0.374	0.374	314,566	0.3735	-0.79%
2001-11-14	0	1.260	1.200	1.270	1.250	1.270	156,000	197,360	1.2651	0.377	0.359	0.380	0.374	0.380	522,046	0.3781	3.28%
2001-11-13	0	1.220	1.220	1.250	1.220	1.220	14,000	17,080	1.2200	0.365	0.365	0.374	0.365	0.365	46,850	0.3646	0.00%
2001-11-12	0	1.220	1.180	1.250	-	-	0	0	-	0.365	0.353	0.374	-	-	0	-	0.00%
2001-11-09	0	1.220	1.200	1.240	1.210	1.220	160,000	194,700	1.2169	0.365	0.359	0.371	0.362	0.365	535,431	0.3636	-0.81%
2001-11-08	0	1.230	1.200	1.230	1.230	1.230	100,000	123,000	1.2300	0.368	0.359	0.368	0.368	0.368	334,645	0.3676	0.00%
2001-11-07	0	1.230	1.190	1.230	1.240	1.240	30,000	37,200	1.2400	0.368	0.356	0.368	0.371	0.371	100,393	0.3705	-0.81%
2001-11-06	0	1.240	1.240	1.250	1.240	1.240	80,000	99,200	1.2400	0.371	0.371	0.374	0.371	0.371	267,716	0.3705	0.00%
2001-11-05	0	1.240	1.200	-	-	-	0	0	-	0.371	0.359	-	-	-	0	-	0.00%
2001-11-02	0	1.240	-	-	-	-	0	0	-	0.371	-	-	-	-	0	-	0.00%
2001-11-01	0	1.240	1.240	1.300	-	-	0	0	-	0.371	0.371	0.388	-	-	0	-	0.00%
2001-10-31	0	1.240	1.240	1.300	-	-	0	0	-	0.371	0.371	0.388	-	-	0	-	0.00%
2001-10-30	0	1.240	1.240	1.300	-	-	0	0	-	0.371	0.371	0.388	-	-	0	-	0.00%
2001-10-29	0	1.240	1.240	1.300	1.240	1.240	10,000	12,400	1.2400	0.371	0.371	0.388	0.371	0.371	33,464	0.3705	0.00%
2001-10-26	0	1.240	1.220	1.300	-	-	0	0	-	0.371	0.365	0.388	-	-	0	-	0.00%
2001-10-24	0	1.240	1.220	1.250	-	-	0	0	-	0.371	0.365	0.374	-	-	0	-	0.00%
2001-10-23	0	1.240	1.220	1.240	1.240	1.240	20,000	24,800	1.2400	0.371	0.365	0.371	0.371	0.371	66,929	0.3705	1.64%
2001-10-22	0	1.220	1.200	-	-	-	0	0	-	0.365	0.359	-	-	-	0	-	0.00%
2001-10-19	0	1.220	-	1.300	-	-	876,000	1,068,720	1.2200	0.365	-	0.388	-	-	2,931,487	0.3646	0.00%
2001-10-18	0	1.220	1.200	-	-	-	950,000	1,159,000	1.2200	0.365	0.359	-	-	-	3,179,124	0.3646	0.00%
2001-10-17	0	1.220	1.220	1.250	-	-	0	0	-	0.365	0.365	0.374	-	-	0	-	0.00%
2001-10-16	0	1.220	1.220	1.250	-	-	486,000	592,920	1.2200	0.365	0.365	0.374	-	-	1,626,373	0.3646	0.00%
2001-10-15	0	1.220	1.220	1.250	1.220	1.220	30,000	36,600	1.2200	0.365	0.365	0.374	0.365	0.365	100,393	0.3646	0.00%
2001-10-12	0	1.220	1.220	1.290	1.220	1.220	12,000	14,640	1.2200	0.365	0.365	0.385	0.365	0.365	40,157	0.3646	0.00%
2001-10-11	0	1.220	1.220	1.330	1.220	1.220	20,000	24,400	1.2200	0.365	0.365	0.397	0.365	0.365	66,929	0.3646	-6.15%
2001-10-10	0	1.300	1.180	1.300	1.300	1.300	16,000	20,800	1.3000	0.388	0.353	0.388	0.388	0.388	53,543	0.3885	4.00%
2001-10-09	0	1.250	-	1.260	-	-	0	0	-	0.374	-	0.377	-	-	0	-	0.00%
2001-10-08	0	1.250	-	1.250	1.250	1.250	64,000	80,000	1.2500	0.374	-	0.374	0.374	0.374	214,173	0.3735	4.17%
2001-10-05	0	1.200	1.200	1.250	1.200	1.200	50,000	60,000	1.2000	0.359	0.359	0.374	0.359	0.359	167,322	0.3586	0.84%
2001-10-04	0	1.190	1.180	1.210	1.190	1.190	66,000	78,540	1.1900	0.356	0.353	0.362	0.356	0.356	220,865	0.3556	0.85%
2001-10-03	0	1.180	1.180	1.200	1.170	1.180	360,000	422,800	1.1744	0.353	0.353	0.359	0.350	0.353	1,204,721	0.3510	0.00%
2001-09-28	0	1.180	1.180	1.210	1.180	1.180	1,402,000	1,668,360	1.1900	0.353	0.353	0.362	0.353	0.353	4,691,717	0.3556	0.00%
2001-09-27	0	1.180	1.170	1.200	-	-	0	0	-	0.353	0.350	0.359	-	-	0	-	0.00%
2001-09-26	0	1.180	1.180	1.200	1.180	1.180	50,000	59,000	1.1800	0.353	0.353	0.359	0.353	0.353	167,322	0.3526	-2.48%
2001-09-25	0	1.210	1.180	1.210	1.180	1.210	2,602,871	3,141,033	1.2068	0.362	0.353	0.362	0.353	0.362	8,710,368	0.3606	0.83%
2001-09-24	0	1.200	1.180	1.250	1.200	1.210	2,560,000	3,072,220	1.2001	0.359	0.353	0.374	0.359	0.362	8,566,902	0.3586	0.00%
2001-09-21	0	1.200	1.180	1.250	-	-	0	0	-	0.359	0.353	0.374	-	-	0	-	0.00%
2001-09-20	0	1.200	-	1.200	1.190	1.230	718,000	864,100	1.2035	0.359	-	0.359	0.356	0.368	2,402,748	0.3596	-2.44%
2001-09-19	0	1.230	1.230	1.250	1.230	1.230	168,000	206,640	1.2300	0.368	0.368	0.374	0.368	0.368	562,203	0.3676	-2.38%
2001-09-18	0	1.260	-	1.260	-	-	0	0	-	0.377	-	0.377	-	-	0	-	-2.33%
2001-09-17	0	1.290	-	1.290	-	-	0	0	-	0.385	-	0.385	-	-	0	-	-2.27%
2001-09-14	0	1.320	-	1.320	-	-	0	0	-	0.394	-	0.394	-	-	0	-	-2.22%
2001-09-13	0	1.350	-	1.350	-	-	0	0	-	0.403	-	0.403	-	-	0	-	0.00%
2001-09-12	0	1.350	-	1.350	-	-	0	0	-	0.403	-	0.403	-	-	0	-	0.00%
2001-09-11	0	1.350	-	1.380	-	-	0	0	-	0.403	-	0.412	-	-	0	-	0.00%
2001-09-10	0	1.350	1.330	1.350	1.350	1.350	650,000	867,500	1.3346	0.403	0.397	0.403	0.403	0.403	2,175,190	0.3988	0.00%
2001-09-07	0	1.350	1.350	1.360	1.350	1.350	298,000	402,300	1.3500	0.403	0.403	0.406	0.403	0.403	997,241	0.4034	0.00%
2001-09-06	0	1.350	1.350	1.360	1.350	1.350	316,000	426,600	1.3500	0.403	0.403	0.406	0.403	0.403	1,057,477	0.4034	0.00%
2001-09-05	0	1.350	1.300	1.350	1.350	1.350	224,000	302,400	1.3500	0.403	0.388	0.403	0.403	0.403	749,604	0.4034	3.85%
2001-09-04	0	1.300	1.250	1.320	-	-	0	0	-	0.388	0.374	0.394	-	-	0	-	0.00%
2001-09-03	0	1.300	1.250	-	-	-	0	0	-	0.388	0.374	-	-	-	0	-	0.00%
2001-08-31	0	1.300	-	1.300	-	-	0	0	-	0.388	-	0.388	-	-	0	-	0.00%
2001-08-30	0	1.300	-	-	-	-	0	0	-	0.388	-	-	-	-	0	-	0.00%
2001-08-29	0	1.300	1.300	-	1.300	1.330	756,000	998,000	1.3201	0.388	0.388	-	0.388	0.397	2,529,913	0.3945	-1.52%
2001-08-28	0	1.320	-	1.320	1.320	1.320	28,000	36,960	1.3200	0.394	-	0.394	0.394	0.394	93,700	0.3944	0.76%
2001-08-27	0	1.310	1.310	1.340	1.300	1.300	60,000	78,000	1.3000	0.391	0.391	0.400	0.388	0.388	200,787	0.3885	0.77%
2001-08-24	0	1.300	1.300	1.340	1.300	1.300	10,000	13,000	1.3000	0.388	0.388	0.400	0.388	0.388	33,464	0.3885	-2.26%
2001-08-23	0	1.390	1.360	1.400	1.390	1.390	20,000	27,800	1.3900	0.397	0.389	0.400	0.397	0.397	69,948	0.3974	-0.71%
2001-08-22	0	1.400	-	1.420	-	-	0	0	-	0.400	-	0.406	-	-	0	-	0.00%
2001-08-21	0	1.400	1.360	1.420	1.400	1.400	10,000	14,000	1.4000	0.400	0.389	0.406	0.400	0.400	34,974	0.4003	0.00%
2001-08-20	0	1.400	1.360	1.400	-	-	0	0	-	0.400	0.389	0.400	-	-	0	-	0.00%
2001-08-17	0	1.400	1.390	1.440	1.390	1.400	290,000	405,760	1.3992	0.400	0.397	0.412	0.397	0.400	1,014,250	0.4001	0.00%
2001-08-16	0	1.400	-	1.460	1.400	1.420	70,000	99,000	1.4143	0.400	-	0.417	0.400	0.406	244,819	0.4044	-1.41%
2001-08-15	0	1.420	1.420	1.470	1.420	1.420	6,000	8,520	1.4200	0.406	0.406	0.420	0.406	0.406	20,984	0.4060	0.00%
2001-08-14	0	1.420	1.420	1.450	1.420	1.420	14,000	19,880	1.4200	0.406	0.406	0.415	0.406	0.406	48,964	0.4060	0.00%
2001-08-13	0	1.420	-	1.490	-	-	0	0	-	0.406	-	0.426	-	-	0	-	0.00%
2001-08-10	0	1.420	1.420	1.460	1.420	1.420	20,000	28,400	1.4200	0.406	0.406	0.417	0.406	0.406	69,948	0.4060	-0.70%
2001-08-09	0	1.430	1.430	1.480	1.430	1.450	200,000	286,120	1.4306	0.409	0.409	0.423	0.409	0.415	699,483	0.4090	-1.38%
2001-08-08	0	1.450	1.430	1.480	-	-	0	0	-	0.415	0.409	0.423	-	-	0	-	0.00%
2001-08-07	0	1.450	1.450	1.490	-	-	0	0	-	0.415	0.415	0.426	-	-	0	-	1.40%
2001-08-06	0	1.430	1.430	1.500	1.430	1.430	20,000	28,600	1.4300	0.409	0.409	0.429	0.409	0.409	69,948	0.4089	0.00%
2001-08-03	0	1.430	1.430	1.470	1.430	1.430	70,000	100,100	1.4300	0.409	0.409	0.420	0.409	0.409	244,819	0.4089	-1.38%
2001-08-02	0	1.450	-	1.490	-	-	0	0	-	0.415	-	0.426	-	-	0	-	0.00%
2001-08-01	0	1.450	-	1.450	1.450	1.450	4,000	5,800	1.4500	0.415	-	0.415	0.415	0.415	13,990	0.4146	0.00%
2001-07-31	0	1.450	-	1.450	-	-	2,920,000	4,234,000	1.4500	0.415	-	0.415	-	-	10,212,448	0.4146	0.00%
2001-07-30	0	1.450	1.420	1.490	-	-	0	0	-	0.415	0.406	0.426	-	-	0	-	0.00%
2001-07-27	0	1.450	1.450	1.480	1.450	1.450	50,000	72,500	1.4500	0.415	0.415	0.423	0.415	0.415	174,871	0.4146	0.00%
2001-07-26	0	1.450	1.450	1.480	-	-	0	0	-	0.415	0.415	0.423	-	-	0	-	0.00%
2001-07-24	0	1.450	1.420	1.480	1.450	1.450	20,000	29,000	1.4500	0.415	0.406	0.423	0.415	0.415	69,948	0.4146	0.00%
2001-07-23	0	1.450	1.450	1.480	1.450	1.450	10,000	14,500	1.4500	0.415	0.415	0.423	0.415	0.415	34,974	0.4146	-2.68%
2001-07-20	0	1.490	1.460	1.490	1.490	1.490	820,000	1,221,800	1.4900	0.426	0.417	0.426	0.426	0.426	2,867,879	0.4260	0.00%
2001-07-19	0	1.490	1.450	1.490	1.480	1.490	216,000	320,120	1.4820	0.426	0.415	0.426	0.423	0.426	755,441	0.4238	0.68%
2001-07-18	0	1.480	1.470	1.480	1.450	1.500	1,896,000	2,802,060	1.4779	0.423	0.420	0.423	0.415	0.429	6,631,096	0.4226	2.07%
2001-07-17	0	1.450	1.450	1.490	1.450	1.450	138,000	200,100	1.4500	0.415	0.415	0.426	0.415	0.415	482,643	0.4146	0.00%
2001-07-16	0	1.450	1.450	1.460	1.450	1.450	134,000	194,300	1.4500	0.415	0.415	0.417	0.415	0.415	468,653	0.4146	0.00%
2001-07-13	0	1.450	1.450	1.480	1.450	1.460	212,000	307,700	1.4514	0.415	0.415	0.423	0.415	0.417	741,452	0.4150	0.00%
2001-07-12	0	1.450	1.450	1.470	1.390	1.490	428,000	620,800	1.4505	0.415	0.415	0.420	0.397	0.426	1,496,893	0.4147	4.32%
2001-07-11	0	1.390	1.360	1.390	1.390	1.390	700,000	973,000	1.3900	0.397	0.389	0.397	0.397	0.397	2,448,190	0.3974	3.73%
2001-07-10	0	1.340	1.340	1.400	-	-	0	0	-	0.383	0.383	0.400	-	-	0	-	0.75%
2001-07-09	0	1.330	1.330	1.340	1.330	1.330	164,000	218,120	1.3300	0.380	0.380	0.383	0.380	0.380	573,576	0.3803	0.00%
2001-07-05	0	1.330	1.330	1.350	1.290	1.330	110,000	143,900	1.3082	0.380	0.380	0.386	0.369	0.380	384,715	0.3740	2.31%
2001-07-04	0	1.300	1.290	1.320	1.290	1.300	36,000	46,540	1.2928	0.372	0.369	0.377	0.369	0.372	125,907	0.3696	0.78%
2001-07-03	0	1.290	1.280	1.310	1.290	1.330	200,000	259,700	1.2985	0.369	0.366	0.375	0.369	0.380	699,483	0.3713	-6.52%
2001-06-29	0	1.380	1.360	1.380	1.340	1.430	650,000	903,560	1.3901	0.395	0.389	0.395	0.383	0.409	2,273,319	0.3975	-3.50%
2001-06-28	0	1.430	1.400	1.470	1.400	1.430	32,000	45,700	1.4281	0.409	0.400	0.420	0.400	0.409	111,917	0.4083	-2.05%
2001-06-27	0	1.460	1.420	1.470	1.450	1.530	516,000	764,380	1.4814	0.417	0.406	0.420	0.415	0.437	1,804,665	0.4236	-0.68%
2001-06-26	0	1.470	1.470	1.490	1.450	1.500	182,000	267,880	1.4719	0.420	0.420	0.426	0.415	0.429	636,529	0.4208	-0.68%
2001-06-22	0	1.480	1.480	1.500	1.450	1.480	150,000	220,500	1.4700	0.423	0.423	0.429	0.415	0.423	524,612	0.4203	0.00%
2001-06-21	0	1.480	1.480	1.500	-	-	0	0	-	0.423	0.423	0.429	-	-	0	-	0.00%
2001-06-20	0	1.480	1.480	1.490	1.480	1.490	146,000	216,580	1.4834	0.423	0.423	0.426	0.423	0.426	510,622	0.4241	-0.67%
2001-06-19	0	1.490	1.490	1.500	1.490	1.520	250,000	376,480	1.5059	0.426	0.426	0.429	0.426	0.435	874,353	0.4306	-1.97%
2001-06-18	0	1.520	1.500	1.530	1.490	1.580	922,000	1,416,060	1.5359	0.435	0.429	0.437	0.426	0.452	3,224,615	0.4391	2.01%
2001-06-15	0	1.490	1.480	1.500	1.470	1.510	2,804,000	4,143,620	1.4778	0.426	0.423	0.429	0.420	0.432	9,806,748	0.4225	0.00%
2001-06-14	0	1.490	1.490	1.500	1.480	1.500	1,748,000	2,589,960	1.4817	0.426	0.426	0.429	0.423	0.429	6,113,479	0.4236	1.36%
2001-06-13	0	1.470	1.450	1.480	1.470	1.480	70,000	103,500	1.4786	0.420	0.415	0.423	0.420	0.423	244,819	0.4228	0.00%
2001-06-12	0	1.470	1.470	1.490	1.470	1.490	796,000	1,178,640	1.4807	0.420	0.420	0.426	0.420	0.426	2,783,941	0.4234	0.68%
2001-06-11	0	1.460	1.460	1.470	1.460	1.480	240,000	352,100	1.4671	0.417	0.417	0.420	0.417	0.423	839,379	0.4195	-1.35%
2001-06-08	0	1.480	1.470	1.480	1.460	1.480	1,250,000	1,847,200	1.4778	0.423	0.420	0.423	0.417	0.423	4,371,767	0.4225	0.68%
2001-06-07	0	1.470	1.420	1.470	1.480	1.480	50,000	74,000	1.4800	0.420	0.406	0.420	0.423	0.423	174,871	0.4232	2.08%
2001-06-06	0	1.440	1.440	-	1.410	1.410	72,000	101,520	1.4100	0.412	0.412	-	0.403	0.403	251,814	0.4032	0.70%
2001-06-05	0	1.430	1.400	1.470	-	-	0	0	-	0.409	0.400	0.420	-	-	0	-	0.00%
2001-06-04	0	1.430	1.430	1.470	-	-	0	0	-	0.409	0.409	0.420	-	-	0	-	0.00%
2001-06-01	0	1.430	1.410	1.470	-	-	0	0	-	0.409	0.403	0.420	-	-	0	-	0.00%
2001-05-31	0	1.430	1.430	1.470	1.430	1.430	10,000	14,300	1.4300	0.409	0.409	0.420	0.409	0.409	34,974	0.4089	-1.38%
2001-05-30	0	1.450	1.430	1.470	1.450	1.450	90,000	130,500	1.4500	0.415	0.409	0.420	0.415	0.415	314,767	0.4146	0.00%
2001-05-29	0	1.450	1.410	1.470	1.450	1.470	168,000	244,400	1.4548	0.415	0.403	0.420	0.415	0.420	587,565	0.4160	-1.36%
2001-05-28	0	1.470	1.470	1.480	1.470	1.480	674,000	991,180	1.4706	0.420	0.420	0.423	0.420	0.423	2,357,257	0.4205	2.08%
2001-05-25	0	1.440	1.430	1.490	1.440	1.440	30,000	43,200	1.4400	0.412	0.409	0.426	0.412	0.412	104,922	0.4117	1.41%
2001-05-24	0	1.420	1.400	1.450	1.420	1.420	20,000	28,400	1.4200	0.406	0.400	0.415	0.406	0.406	69,948	0.4060	0.00%
2001-05-23	0	1.420	1.420	1.460	1.420	1.430	90,000	128,040	1.4227	0.406	0.406	0.417	0.406	0.409	314,767	0.4068	-3.40%
2001-05-22	0	1.470	1.470	1.480	1.440	1.490	430,000	631,240	1.4680	0.420	0.420	0.423	0.412	0.426	1,503,888	0.4197	2.80%
2001-05-21	0	1.430	1.430	1.450	1.410	1.440	120,000	171,400	1.4283	0.409	0.409	0.415	0.403	0.412	419,690	0.4084	-1.38%
2001-05-18	0	1.450	1.440	1.460	1.430	1.460	318,000	462,700	1.4550	0.415	0.412	0.417	0.409	0.417	1,112,178	0.4160	1.40%
2001-05-17	0	1.430	1.420	1.470	1.430	1.430	40,000	57,200	1.4300	0.409	0.406	0.420	0.409	0.409	139,897	0.4089	0.00%
2001-05-16	0	1.430	1.420	1.450	-	-	50,000	71,500	1.4300	0.409	0.406	0.415	-	-	174,871	0.4089	0.00%
2001-05-15	0	1.430	1.420	1.450	-	-	0	0	-	0.409	0.406	0.415	-	-	0	-	0.00%
2001-05-14	0	1.430	1.430	1.470	-	-	0	0	-	0.409	0.409	0.420	-	-	0	-	0.00%
2001-05-11	0	1.430	1.430	1.480	-	-	0	0	-	0.409	0.409	0.423	-	-	0	-	0.70%
2001-05-10	0	1.420	1.420	1.450	1.420	1.420	34,000	48,280	1.4200	0.406	0.406	0.415	0.406	0.406	118,912	0.4060	0.00%
2001-05-09	0	1.420	1.420	1.430	1.420	1.440	394,000	561,180	1.4243	0.406	0.406	0.409	0.406	0.412	1,377,981	0.4072	0.00%
2001-05-08	0	1.420	1.420	1.430	1.420	1.450	122,000	174,700	1.4320	0.406	0.406	0.409	0.406	0.415	426,684	0.4094	-4.05%
2001-05-07	0	1.480	1.450	1.480	1.420	1.520	150,000	223,560	1.4904	0.423	0.415	0.423	0.406	0.435	524,612	0.4261	7.25%
2001-05-04	0	1.380	1.360	1.400	-	-	0	0	-	0.395	0.389	0.400	-	-	0	-	0.00%
2001-05-03	0	1.380	1.380	1.420	1.380	1.390	108,000	149,340	1.3828	0.395	0.395	0.406	0.395	0.397	377,721	0.3954	-0.72%
2001-05-02	0	1.390	1.360	1.400	1.340	1.390	100,000	138,000	1.3800	0.397	0.389	0.400	0.383	0.397	349,741	0.3946	4.51%
2001-04-27	0	1.330	1.330	1.380	1.330	1.340	108,000	143,840	1.3319	0.380	0.380	0.395	0.380	0.383	377,721	0.3808	-1.48%
2001-04-26	0	1.350	1.330	1.350	1.350	1.350	30,000	40,500	1.3500	0.386	0.380	0.386	0.386	0.386	104,922	0.3860	-0.74%
2001-04-25	0	1.360	1.320	1.370	1.350	1.360	122,000	165,100	1.3533	0.389	0.377	0.392	0.386	0.389	426,684	0.3869	2.26%
2001-04-24	0	1.330	1.310	1.350	1.330	1.330	30,000	39,900	1.3300	0.380	0.375	0.386	0.380	0.380	104,922	0.3803	-1.48%
2001-04-23	0	1.350	1.310	1.350	1.350	1.350	10,000	13,500	1.3500	0.386	0.375	0.386	0.386	0.386	34,974	0.3860	0.75%
2001-04-20	0	1.340	1.310	1.340	1.350	1.350	10,000	13,500	1.3500	0.383	0.375	0.383	0.386	0.386	34,974	0.3860	-0.74%
2001-04-19	0	1.350	1.310	1.380	-	-	0	0	-	0.386	0.375	0.395	-	-	0	-	0.00%
2001-04-18	0	1.350	1.320	1.350	1.350	1.350	20,000	27,000	1.3500	0.386	0.377	0.386	0.386	0.386	69,948	0.3860	3.85%
2001-04-17	0	1.300	1.300	1.350	1.300	1.300	12,000	15,600	1.3000	0.372	0.372	0.386	0.372	0.372	41,969	0.3717	1.56%
2001-04-12	0	1.280	1.280	1.330	-	-	0	0	-	0.366	0.366	0.380	-	-	0	-	0.00%
2001-04-11	0	1.280	1.280	1.330	1.280	1.280	10,000	12,800	1.2800	0.366	0.366	0.380	0.366	0.366	34,974	0.3660	-1.54%
2001-04-10	0	1.300	1.230	1.330	-	-	0	0	-	0.372	0.352	0.380	-	-	0	-	0.00%
2001-04-09	0	1.300	1.260	-	1.300	1.300	120,000	156,000	1.3000	0.372	0.360	-	0.372	0.372	419,690	0.3717	0.00%
2001-04-06	0	1.300	1.270	1.320	1.280	1.300	114,400	147,620	1.2904	0.372	0.363	0.377	0.366	0.372	400,104	0.3690	1.56%
2001-04-04	0	1.280	1.280	1.300	1.280	1.280	132,000	168,960	1.2800	0.366	0.366	0.372	0.366	0.366	461,659	0.3660	-1.54%
2001-04-03	0	1.300	1.300	1.320	1.300	1.300	50,000	65,000	1.3000	0.372	0.372	0.377	0.372	0.372	174,871	0.3717	0.00%
2001-04-02	0	1.300	1.300	1.330	1.300	1.300	66,000	85,800	1.3000	0.372	0.372	0.380	0.372	0.372	230,829	0.3717	-2.26%
2001-03-30	0	1.330	1.300	1.330	-	-	0	0	-	0.380	0.372	0.380	-	-	0	-	0.00%
2001-03-29	0	1.330	1.300	1.330	1.270	1.330	324,000	419,920	1.2960	0.380	0.372	0.380	0.363	0.380	1,133,162	0.3706	2.31%
2001-03-28	0	1.300	1.300	1.340	-	-	0	0	-	0.372	0.372	0.383	-	-	0	-	0.00%
2001-03-27	0	1.300	1.300	1.350	1.300	1.300	154,000	200,200	1.3000	0.372	0.372	0.386	0.372	0.372	538,602	0.3717	0.00%
2001-03-26	0	1.300	1.300	1.330	1.300	1.300	42,000	54,600	1.3000	0.372	0.372	0.380	0.372	0.372	146,891	0.3717	0.00%
2001-03-23	0	1.300	1.300	1.330	1.290	1.300	150,000	194,800	1.2987	0.372	0.372	0.380	0.369	0.372	524,612	0.3713	0.78%
2001-03-22	0	1.290	1.280	1.300	1.290	1.300	164,000	212,260	1.2943	0.369	0.366	0.372	0.369	0.372	573,576	0.3701	-0.77%
2001-03-21	0	1.300	1.280	1.320	1.300	1.300	50,000	65,000	1.3000	0.372	0.366	0.377	0.372	0.372	174,871	0.3717	0.00%
2001-03-20	0	1.300	1.290	1.300	1.300	1.300	80,000	104,000	1.3000	0.372	0.369	0.372	0.372	0.372	279,793	0.3717	0.00%
2001-03-19	0	1.300	1.280	1.310	1.280	1.300	90,000	116,360	1.2929	0.372	0.366	0.375	0.366	0.372	314,767	0.3697	1.56%
2001-03-16	0	1.280	1.220	1.280	1.280	1.280	38,000	48,640	1.2800	0.366	0.349	0.366	0.366	0.366	132,902	0.3660	2.40%
2001-03-15	0	1.250	1.220	1.270	1.250	1.250	31,800	39,570	1.2443	0.357	0.349	0.363	0.357	0.357	111,218	0.3558	-1.57%
2001-03-14	0	1.270	1.270	1.300	1.250	1.300	108,000	139,400	1.2907	0.363	0.363	0.372	0.357	0.372	377,721	0.3691	1.60%
2001-03-13	0	1.250	1.250	1.280	1.250	1.270	82,000	103,700	1.2646	0.357	0.357	0.366	0.357	0.363	286,788	0.3616	-3.85%
2001-03-12	0	1.300	1.270	-	1.300	1.300	86,000	111,800	1.3000	0.372	0.363	-	0.372	0.372	300,778	0.3717	0.00%
2001-03-09	0	1.300	1.300	1.330	1.300	1.300	60,000	78,000	1.3000	0.372	0.372	0.380	0.372	0.372	209,845	0.3717	-2.26%
2001-03-08	0	1.330	1.310	1.370	1.330	1.350	64,000	86,320	1.3488	0.380	0.375	0.392	0.380	0.386	223,834	0.3856	-2.21%
2001-03-07	0	1.360	1.350	1.400	1.330	1.360	68,400	92,880	1.3579	0.389	0.386	0.400	0.380	0.389	239,223	0.3883	2.26%
2001-03-06	0	1.330	1.330	1.340	1.330	1.350	86,000	115,500	1.3430	0.380	0.380	0.383	0.380	0.386	300,778	0.3840	-1.48%
2001-03-05	0	1.350	1.310	1.380	1.290	1.350	130,000	174,300	1.3408	0.386	0.375	0.395	0.369	0.386	454,664	0.3834	4.65%
2001-03-02	0	1.290	1.290	1.310	1.290	1.290	20,000	25,800	1.2900	0.369	0.369	0.375	0.369	0.369	69,948	0.3688	-2.27%
2001-03-01	0	1.320	1.300	1.350	1.320	1.350	404,000	536,540	1.3281	0.377	0.372	0.386	0.377	0.386	1,412,955	0.3797	-2.22%
2001-02-28	0	1.350	1.350	1.380	1.320	1.350	136,000	183,300	1.3478	0.386	0.386	0.395	0.377	0.386	475,648	0.3854	0.00%
2001-02-27	0	1.350	1.350	1.370	1.350	1.370	746,000	1,007,520	1.3506	0.386	0.386	0.392	0.386	0.392	2,609,071	0.3862	3.05%
2001-02-26	0	1.310	1.300	1.340	1.300	1.320	156,000	204,760	1.3126	0.375	0.372	0.383	0.372	0.377	545,597	0.3753	-0.76%
2001-02-23	0	1.320	1.270	1.330	1.270	1.330	200,000	262,200	1.3110	0.377	0.363	0.380	0.363	0.380	699,483	0.3748	-0.75%
2001-02-22	0	1.330	1.330	1.340	1.310	1.330	250,000	330,200	1.3208	0.380	0.380	0.383	0.375	0.380	874,353	0.3777	2.31%
2001-02-21	0	1.300	1.270	1.340	1.230	1.300	494,000	637,540	1.2906	0.372	0.363	0.383	0.352	0.372	1,727,722	0.3690	5.69%
2001-02-20	0	1.230	1.220	1.250	1.200	1.230	170,000	206,300	1.2135	0.352	0.349	0.357	0.343	0.352	594,560	0.3470	2.50%
2001-02-19	0	1.200	1.200	1.220	1.200	1.200	5,350,000	6,420,000	1.2000	0.343	0.343	0.349	0.343	0.343	18,711,163	0.3431	0.00%
2001-02-16	0	1.200	1.200	1.240	1.200	1.210	1,000,000	1,200,100	1.2001	0.343	0.343	0.355	0.343	0.346	3,497,414	0.3431	-1.64%
2001-02-15	0	1.220	1.220	1.230	-	-	0	0	-	0.349	0.349	0.352	-	-	0	-	0.83%
2001-02-14	0	1.210	1.210	1.240	1.200	1.210	56,000	67,460	1.2046	0.346	0.346	0.355	0.343	0.346	195,855	0.3444	0.00%
2001-02-13	0	1.210	1.210	1.220	1.200	1.210	120,000	144,900	1.2075	0.346	0.346	0.349	0.343	0.346	419,690	0.3453	0.83%
2001-02-12	0	1.200	1.200	1.240	1.200	1.200	12,000	14,400	1.2000	0.343	0.343	0.355	0.343	0.343	41,969	0.3431	0.00%
2001-02-09	0	1.200	1.200	-	1.180	1.200	76,000	90,480	1.1905	0.343	0.343	-	0.337	0.343	265,803	0.3404	1.69%
2001-02-08	0	1.180	1.180	1.200	1.180	1.180	52,000	61,360	1.1800	0.337	0.337	0.343	0.337	0.337	181,866	0.3374	-4.07%
2001-02-07	0	1.230	1.190	1.230	1.230	1.230	30,000	36,900	1.2300	0.352	0.340	0.352	0.352	0.352	104,922	0.3517	-3.15%
2001-02-06	0	1.270	-	1.270	-	-	0	0	-	0.363	-	0.363	-	-	0	-	-0.78%
2001-02-05	0	1.280	-	1.280	1.300	1.300	6,000	7,800	1.3000	0.366	-	0.366	0.372	0.372	20,984	0.3717	6.67%
2001-02-02	0	1.200	1.180	1.200	1.200	1.200	12,000	14,400	1.2000	0.343	0.337	0.343	0.343	0.343	41,969	0.3431	0.00%
2001-02-01	0	1.200	1.190	1.210	1.200	1.200	84,000	100,800	1.2000	0.343	0.340	0.346	0.343	0.343	293,783	0.3431	1.69%
2001-01-31	0	1.180	1.170	-	1.180	1.180	48,000	56,640	1.1800	0.337	0.335	-	0.337	0.337	167,876	0.3374	0.85%
2001-01-30	0	1.170	1.170	1.180	1.160	1.160	286,000	331,760	1.1600	0.335	0.335	0.337	0.332	0.332	1,000,260	0.3317	0.86%
2001-01-29	0	1.160	1.150	-	1.160	1.200	760,000	893,200	1.1753	0.332	0.329	-	0.332	0.343	2,658,034	0.3360	-1.69%
2001-01-23	0	1.180	1.170	1.190	1.170	1.180	1,860,000	2,194,600	1.1799	0.337	0.335	0.340	0.335	0.337	6,505,189	0.3374	0.85%
2001-01-22	0	1.170	1.160	1.190	1.160	1.170	560,000	651,440	1.1633	0.335	0.332	0.340	0.332	0.335	1,958,552	0.3326	-0.85%
2001-01-19	0	1.180	1.150	1.180	1.140	1.180	312,000	363,160	1.1640	0.337	0.329	0.337	0.326	0.337	1,091,193	0.3328	5.36%
2001-01-18	0	1.120	1.110	1.140	1.120	1.130	280,000	314,100	1.1218	0.320	0.317	0.326	0.320	0.323	979,276	0.3207	0.00%
2001-01-17	0	1.120	1.110	1.140	1.120	1.160	198,000	225,260	1.1377	0.320	0.317	0.326	0.320	0.332	692,488	0.3253	-5.08%
2001-01-16	0	1.180	1.160	1.220	1.180	1.180	192,000	226,560	1.1800	0.337	0.332	0.349	0.337	0.337	671,503	0.3374	-3.28%
2001-01-15	0	1.220	1.180	1.240	-	-	0	0	-	0.349	0.337	0.355	-	-	0	-	0.00%
2001-01-12	0	1.220	1.180	1.220	1.220	1.220	30,000	36,600	1.2200	0.349	0.337	0.349	0.349	0.349	104,922	0.3488	0.00%
2001-01-11	0	1.220	-	1.260	1.220	1.290	324,000	407,300	1.2571	0.349	-	0.360	0.349	0.369	1,133,162	0.3594	0.00%
2001-01-10	0	1.260	1.250	1.270	1.260	1.270	252,000	318,420	1.2636	0.349	0.346	0.352	0.349	0.352	910,245	0.3498	0.00%
2001-01-09	0	1.260	1.250	1.270	1.260	1.260	282,000	355,320	1.2600	0.349	0.346	0.352	0.349	0.349	1,018,607	0.3488	0.00%
2001-01-08	0	1.260	1.210	1.270	1.250	1.260	400,000	501,740	1.2544	0.349	0.335	0.352	0.346	0.349	1,444,833	0.3473	0.00%
2001-01-05	0	1.260	-	1.270	1.250	1.270	521,000	656,630	1.2603	0.349	-	0.352	0.346	0.352	1,881,895	0.3489	0.00%
2001-01-04	0	1.260	1.250	1.260	1.260	1.290	348,000	439,380	1.2626	0.349	0.346	0.349	0.349	0.357	1,257,005	0.3495	0.00%
2001-01-03	0	1.260	1.260	-	1.260	1.260	60,000	75,600	1.2600	0.349	0.349	-	0.349	0.349	216,725	0.3488	0.00%
2001-01-02	0	1.260	1.260	-	1.240	1.260	96,000	120,440	1.2546	0.349	0.349	-	0.343	0.349	346,760	0.3473	0.00%
2000-12-29	0	1.260	1.250	1.280	1.250	1.250	20,000	25,000	1.2500	0.349	0.346	0.354	0.346	0.346	72,242	0.3461	0.00%
2000-12-28	0	1.260	1.240	1.300	1.240	1.260	160,000	200,220	1.2514	0.349	0.343	0.360	0.343	0.349	577,933	0.3464	0.00%
2000-12-27	0	1.260	1.250	1.260	1.260	1.260	70,000	88,200	1.2600	0.349	0.346	0.349	0.349	0.349	252,846	0.3488	0.00%
2000-12-22	0	1.260	1.260	1.300	1.250	1.260	52,000	65,420	1.2581	0.349	0.349	0.360	0.346	0.349	187,828	0.3483	2.44%
2000-12-21	0	1.230	1.230	1.260	1.230	1.230	30,000	36,900	1.2300	0.341	0.341	0.349	0.341	0.341	108,362	0.3405	-0.81%
2000-12-20	0	1.240	1.230	1.260	1.240	1.240	53,800	66,636	1.2386	0.343	0.341	0.349	0.343	0.343	194,330	0.3429	-0.80%
2000-12-19	0	1.250	1.250	1.270	1.250	1.280	466,000	589,120	1.2642	0.346	0.346	0.352	0.346	0.354	1,683,231	0.3500	-1.57%
2000-12-18	0	1.270	1.260	1.280	1.270	1.270	240,000	304,800	1.2700	0.352	0.349	0.354	0.352	0.352	866,900	0.3516	-0.78%
2000-12-15	0	1.280	1.280	1.290	1.260	1.290	358,000	459,800	1.2844	0.354	0.354	0.357	0.349	0.357	1,293,126	0.3556	-1.54%
2000-12-14	0	1.300	1.290	1.310	1.300	1.310	290,000	377,100	1.3003	0.360	0.357	0.363	0.360	0.363	1,047,504	0.3600	0.00%
2000-12-13	0	1.300	1.300	1.310	1.280	1.320	417,600	543,360	1.3011	0.360	0.360	0.363	0.354	0.365	1,508,406	0.3602	2.36%
2000-12-12	0	1.270	1.270	1.300	1.270	1.290	120,000	153,120	1.2760	0.352	0.352	0.360	0.352	0.357	433,450	0.3533	0.00%
2000-12-11	0	1.270	1.260	1.280	1.250	1.300	686,500	870,500	1.2680	0.352	0.349	0.354	0.346	0.360	2,479,695	0.3511	4.10%
2000-12-08	0	1.220	1.220	1.240	1.210	1.240	444,000	545,360	1.2283	0.338	0.338	0.343	0.335	0.343	1,603,765	0.3400	-0.81%
2000-12-07	0	1.230	1.230	1.250	1.200	1.250	638,000	778,180	1.2197	0.341	0.341	0.346	0.332	0.346	2,304,509	0.3377	-1.60%
2000-12-06	0	1.250	1.250	1.260	1.250	1.260	160,000	200,500	1.2531	0.346	0.346	0.349	0.346	0.349	577,933	0.3469	-0.79%
2000-12-05	0	1.260	1.240	1.290	1.260	1.300	140,000	180,600	1.2900	0.349	0.343	0.357	0.349	0.360	505,692	0.3571	-3.08%
2000-12-04	0	1.300	1.240	1.300	1.190	1.300	130,000	163,600	1.2585	0.360	0.343	0.360	0.329	0.360	469,571	0.3484	4.84%
2000-12-01	0	1.240	1.210	-	1.200	1.240	20,000	24,400	1.2200	0.343	0.335	-	0.332	0.343	72,242	0.3378	3.33%
2000-11-30	0	1.200	1.200	1.240	1.200	1.200	80,000	96,000	1.2000	0.332	0.332	0.343	0.332	0.332	288,967	0.3322	-0.83%
2000-11-29	0	1.210	1.210	1.230	1.210	1.220	42,000	51,020	1.2148	0.335	0.335	0.341	0.335	0.338	151,707	0.3363	-2.42%
2000-11-28	0	1.240	1.240	1.250	1.230	1.250	130,000	161,900	1.2454	0.343	0.343	0.346	0.341	0.346	469,571	0.3448	-0.80%
2000-11-27	0	1.250	1.250	1.290	1.250	1.300	116,000	146,700	1.2647	0.346	0.346	0.357	0.346	0.360	419,002	0.3501	-3.85%
2000-11-24	0	1.300	1.280	1.300	1.220	1.310	1,276,000	1,622,180	1.2713	0.360	0.354	0.360	0.338	0.363	4,609,018	0.3520	7.44%
2000-11-23	0	1.210	1.210	1.230	1.170	1.210	2,152,000	2,562,600	1.1908	0.335	0.335	0.341	0.324	0.335	7,773,202	0.3297	2.54%
2000-11-22	0	1.180	1.180	1.190	1.150	1.180	644,000	756,320	1.1744	0.327	0.327	0.329	0.318	0.327	2,326,181	0.3251	2.61%
2000-11-21	0	1.150	1.150	1.160	1.140	1.160	441,000	507,000	1.1497	0.318	0.318	0.321	0.316	0.321	1,592,929	0.3183	-1.71%
2000-11-20	0	1.170	1.160	1.170	1.160	1.190	930,000	1,090,620	1.1727	0.324	0.321	0.324	0.321	0.329	3,359,237	0.3247	-0.85%
2000-11-17	0	1.180	1.170	1.200	1.160	1.180	1,012,000	1,193,276	1.1791	0.327	0.324	0.332	0.321	0.327	3,655,428	0.3264	-0.84%
2000-11-16	0	1.190	1.190	1.200	1.150	1.210	600,000	702,900	1.1715	0.329	0.329	0.332	0.318	0.335	2,167,250	0.3243	3.48%
2000-11-15	0	1.150	1.140	1.150	1.150	1.160	414,000	476,500	1.1510	0.318	0.316	0.318	0.318	0.321	1,495,402	0.3186	0.88%
2000-11-14	0	1.140	1.140	1.150	1.140	1.140	20,000	22,800	1.1400	0.316	0.316	0.318	0.316	0.316	72,242	0.3156	1.79%
2000-11-13	0	1.120	1.120	1.150	1.120	1.160	184,000	208,660	1.1340	0.310	0.310	0.318	0.310	0.321	664,623	0.3140	-3.45%
2000-11-10	0	1.160	1.140	1.160	1.110	1.180	870,000	1,001,800	1.1515	0.321	0.316	0.321	0.307	0.327	3,142,512	0.3188	7.41%
2000-11-09	0	1.080	1.080	1.090	1.070	1.080	44,000	47,380	1.0768	0.299	0.299	0.302	0.296	0.299	158,932	0.2981	-0.92%
2000-11-08	0	1.090	1.090	1.120	1.080	1.090	93,200	101,408	1.0881	0.302	0.302	0.310	0.299	0.302	336,646	0.3012	0.93%
2000-11-07	0	1.080	1.070	1.110	1.040	1.090	800,929	857,638	1.0708	0.299	0.296	0.307	0.288	0.302	2,893,022	0.2965	3.85%
2000-11-06	0	1.040	1.020	1.040	1.040	1.040	330,000	343,200	1.0400	0.288	0.282	0.288	0.288	0.288	1,191,987	0.2879	-0.95%
2000-11-03	0	1.050	1.020	-	1.050	1.050	466,000	489,300	1.0500	0.291	0.282	-	0.291	0.291	1,683,231	0.2907	0.96%
2000-11-02	0	1.040	1.040	1.120	1.040	1.080	700,000	737,000	1.0529	0.288	0.288	0.310	0.288	0.299	2,528,458	0.2915	2.97%
2000-11-01	0	1.010	1.000	1.020	1.000	1.010	890,000	872,540	0.9804	0.280	0.277	0.282	0.277	0.280	3,214,754	0.2714	5.21%
2000-10-31	0	0.960	0.960	-	0.960	0.960	1,080,000	1,036,800	0.9600	0.266	0.266	-	0.266	0.266	3,901,050	0.2658	0.00%
2000-10-30	0	0.960	0.950	0.960	0.960	0.960	1,156,000	1,089,760	0.9427	0.266	0.263	0.266	0.266	0.266	4,175,568	0.2610	0.00%
2000-10-27	0	0.960	0.960	0.990	0.960	0.960	520,000	499,200	0.9600	0.266	0.266	0.274	0.266	0.266	1,878,283	0.2658	-1.03%
2000-10-26	0	0.970	0.960	0.970	0.930	1.020	2,824,000	2,671,900	0.9461	0.269	0.266	0.269	0.257	0.282	10,200,522	0.2619	3.19%
2000-10-25	0	0.940	0.940	0.950	0.940	0.960	408,200	386,400	0.9466	0.260	0.260	0.263	0.260	0.266	1,474,452	0.2621	0.00%
2000-10-24	0	0.940	0.940	0.950	0.930	0.970	446,400	422,540	0.9466	0.260	0.260	0.263	0.257	0.269	1,612,434	0.2621	-2.08%
2000-10-23	0	0.960	0.960	1.000	0.950	1.000	550,000	527,900	0.9598	0.266	0.266	0.277	0.263	0.277	1,986,646	0.2657	-4.00%
2000-10-20	0	1.000	0.980	1.000	0.910	1.040	752,000	736,280	0.9791	0.277	0.271	0.277	0.252	0.288	2,716,286	0.2711	-1.96%
2000-10-19	0	1.020	1.020	1.040	1.020	1.080	184,000	195,200	1.0609	0.282	0.282	0.288	0.282	0.299	664,623	0.2937	-6.42%
2000-10-18	0	1.090	1.090	1.130	1.090	1.110	38,000	41,880	1.1021	0.302	0.302	0.313	0.302	0.307	137,259	0.3051	-3.54%
2000-10-17	0	1.130	1.120	1.130	1.120	1.130	62,000	69,680	1.1239	0.313	0.310	0.313	0.310	0.313	223,949	0.3111	0.00%
2000-10-16	0	1.130	1.120	1.130	1.130	1.140	80,000	90,600	1.1325	0.313	0.310	0.313	0.313	0.316	288,967	0.3135	-0.88%
2000-10-13	0	1.140	1.130	1.140	1.120	1.140	78,000	87,860	1.1264	0.316	0.313	0.316	0.310	0.316	281,742	0.3118	-0.87%
2000-10-12	0	1.150	1.140	1.150	1.140	1.150	240,000	275,900	1.1496	0.318	0.316	0.318	0.316	0.318	866,900	0.3183	0.00%
2000-10-11	0	1.150	1.140	1.150	1.140	1.150	422,000	485,380	1.1502	0.318	0.316	0.318	0.316	0.318	1,524,299	0.3184	0.00%
2000-10-10	0	1.150	1.140	1.150	1.150	1.150	226,000	259,900	1.1500	0.318	0.316	0.318	0.318	0.318	816,331	0.3184	0.00%
2000-10-09	0	1.150	1.120	1.150	1.150	1.160	96,000	110,600	1.1521	0.318	0.310	0.318	0.318	0.321	346,760	0.3190	-1.71%
2000-10-05	0	1.170	1.170	1.180	1.170	1.170	230,000	269,600	1.1722	0.324	0.324	0.327	0.324	0.324	830,779	0.3245	0.00%
2000-10-04	0	1.170	1.160	1.170	1.170	1.180	80,000	93,800	1.1725	0.324	0.321	0.324	0.324	0.327	288,967	0.3246	-1.68%
2000-10-03	0	1.190	1.180	1.200	1.180	1.190	222,000	263,180	1.1855	0.329	0.327	0.332	0.327	0.329	801,882	0.3282	-0.83%
2000-09-29	0	1.200	1.180	1.210	1.180	1.210	392,000	466,080	1.1890	0.332	0.327	0.335	0.327	0.335	1,415,936	0.3292	2.56%
2000-09-28	0	1.170	1.160	1.170	1.160	1.170	229,000	265,660	1.1601	0.324	0.321	0.324	0.321	0.324	827,167	0.3212	2.63%
2000-09-27	0	1.140	1.140	1.150	1.140	1.140	1,578,000	1,798,920	1.1400	0.316	0.316	0.318	0.316	0.316	5,699,867	0.3156	-2.56%
2000-09-26	0	1.170	1.130	1.170	-	-	0	0	-	0.324	0.313	0.324	-	-	0	-	0.00%
2000-09-25	0	1.170	1.170	1.180	1.160	1.170	50,000	58,400	1.1680	0.324	0.324	0.327	0.321	0.324	180,604	0.3234	1.74%
2000-09-22	0	1.150	1.150	1.170	1.150	1.170	78,000	90,800	1.1641	0.318	0.318	0.324	0.318	0.324	281,742	0.3223	-1.71%
2000-09-21	0	1.170	1.160	1.180	1.160	1.170	96,000	111,720	1.1638	0.324	0.321	0.327	0.321	0.324	346,760	0.3222	-0.85%
2000-09-20	0	1.180	1.180	1.200	1.180	1.180	98,000	115,640	1.1800	0.327	0.327	0.332	0.327	0.327	353,984	0.3267	0.00%
2000-09-19	0	1.180	1.180	1.190	1.160	1.180	472,000	555,140	1.1761	0.327	0.327	0.329	0.321	0.327	1,704,903	0.3256	0.00%
2000-09-18	0	1.180	1.180	1.230	1.180	1.240	150,000	178,800	1.1920	0.327	0.327	0.341	0.327	0.343	541,812	0.3300	-5.60%
2000-09-15	0	1.250	1.210	1.250	1.240	1.250	380,000	471,300	1.2403	0.346	0.335	0.346	0.343	0.346	1,372,591	0.3434	0.81%
2000-09-14	0	1.240	1.220	1.240	1.210	1.240	260,000	322,220	1.2393	0.343	0.338	0.343	0.335	0.343	939,142	0.3431	0.00%
2000-09-12	0	1.240	1.200	1.250	-	-	0	0	-	0.343	0.332	0.346	-	-	0	-	0.00%
2000-09-11	0	1.240	1.230	1.250	1.230	1.260	570,000	703,500	1.2342	0.343	0.341	0.346	0.341	0.349	2,058,887	0.3417	-1.59%
2000-09-08	0	1.260	1.230	1.260	-	-	0	0	-	0.349	0.341	0.349	-	-	0	-	0.00%
2000-09-07	0	1.260	1.250	1.280	-	-	0	0	-	0.349	0.346	0.354	-	-	0	-	0.00%
2000-09-06	0	1.260	1.250	1.280	1.250	1.280	312,000	397,620	1.2744	0.349	0.346	0.354	0.346	0.354	1,126,970	0.3528	-1.56%
2000-09-05	0	1.280	1.260	1.290	1.250	1.290	90,000	114,720	1.2747	0.354	0.349	0.357	0.346	0.357	325,087	0.3529	-1.54%
2000-09-04	0	1.300	1.300	1.310	1.300	1.300	118,000	153,400	1.3000	0.360	0.360	0.363	0.360	0.360	426,226	0.3599	0.00%
2000-09-01	0	1.300	1.300	1.310	1.290	1.310	116,000	151,140	1.3029	0.360	0.360	0.363	0.357	0.363	419,002	0.3607	-0.76%
2000-08-31	0	1.310	1.300	1.320	1.250	1.310	294,000	379,000	1.2891	0.363	0.360	0.365	0.346	0.363	1,061,952	0.3569	3.97%
2000-08-30	0	1.260	1.260	1.270	1.240	1.260	180,000	224,920	1.2496	0.349	0.349	0.352	0.343	0.349	650,175	0.3459	1.61%
2000-08-29	0	1.240	1.240	1.250	1.230	1.260	190,000	236,980	1.2473	0.343	0.343	0.346	0.341	0.349	686,296	0.3453	1.64%
2000-08-28	0	1.220	1.220	1.240	1.210	1.220	130,000	158,080	1.2160	0.338	0.338	0.343	0.335	0.338	469,571	0.3366	1.67%
2000-08-25	0	1.200	1.170	1.200	1.170	1.200	236,800	280,996	1.1866	0.332	0.324	0.332	0.324	0.332	855,341	0.3285	-0.83%
2000-08-24	0	1.210	1.200	1.230	-	-	0	0	-	0.335	0.332	0.341	-	-	0	-	0.00%
2000-08-23	0	1.210	1.200	1.210	1.200	1.210	140,000	168,600	1.2043	0.335	0.332	0.335	0.332	0.335	505,692	0.3334	0.83%
2000-08-22	0	1.200	1.200	1.230	1.200	1.200	120,000	144,000	1.2000	0.332	0.332	0.341	0.332	0.332	433,450	0.3322	0.00%
2000-08-21	0	1.200	1.200	1.230	1.200	1.200	74,000	89,120	1.2043	0.332	0.332	0.341	0.332	0.332	267,294	0.3334	0.00%
2000-08-18	0	1.200	1.200	1.240	1.200	1.200	30,000	36,000	1.2000	0.332	0.332	0.343	0.332	0.332	108,362	0.3322	-0.83%
2000-08-17	0	1.230	1.220	1.230	1.220	1.260	66,000	80,640	1.2218	0.335	0.332	0.335	0.332	0.343	242,338	0.3328	0.82%
2000-08-16	0	1.220	1.220	1.250	1.220	1.230	150,000	183,800	1.2253	0.332	0.332	0.340	0.332	0.335	550,768	0.3337	0.00%
2000-08-15	0	1.220	1.220	1.230	1.220	1.220	20,000	24,400	1.2200	0.332	0.332	0.335	0.332	0.332	73,436	0.3323	0.00%
2000-08-14	0	1.220	1.210	1.240	1.210	1.240	60,000	73,400	1.2233	0.332	0.330	0.338	0.330	0.338	220,307	0.3332	1.67%
2000-08-11	0	1.200	1.200	-	1.200	1.210	2,102,000	2,522,900	1.2002	0.327	0.327	-	0.327	0.330	7,718,096	0.3269	0.00%
2000-08-10	0	1.200	1.180	1.200	1.200	1.210	1,498,000	1,798,800	1.2008	0.327	0.321	0.327	0.327	0.330	5,500,337	0.3270	0.84%
2000-08-09	0	1.190	1.190	1.210	1.190	1.190	10,000	11,900	1.1900	0.324	0.324	0.330	0.324	0.324	36,718	0.3241	0.00%
2000-08-08	0	1.190	1.190	1.200	1.170	1.180	50,000	58,800	1.1760	0.324	0.324	0.327	0.319	0.321	183,589	0.3203	-0.83%
2000-08-07	0	1.200	1.190	1.200	1.180	1.200	342,000	409,980	1.1988	0.327	0.324	0.327	0.321	0.327	1,255,751	0.3265	0.00%
2000-08-04	0	1.200	1.190	1.200	1.190	1.210	270,000	323,400	1.1978	0.327	0.324	0.327	0.324	0.330	991,382	0.3262	0.00%
2000-08-03	0	1.200	1.190	1.200	1.190	1.200	824,000	988,260	1.1993	0.327	0.324	0.327	0.324	0.327	3,025,552	0.3266	0.84%
2000-08-02	0	1.190	1.190	1.200	1.190	1.200	490,000	586,000	1.1959	0.324	0.324	0.327	0.324	0.327	1,799,176	0.3257	0.00%
2000-08-01	0	1.190	1.180	1.200	1.190	1.190	236,000	280,840	1.1900	0.324	0.321	0.327	0.324	0.324	866,542	0.3241	0.00%
2000-07-31	0	1.190	1.180	1.190	1.180	1.190	394,000	468,300	1.1886	0.324	0.321	0.324	0.321	0.324	1,446,684	0.3237	0.00%
2000-07-28	0	1.190	1.180	1.200	1.180	1.200	1,096,000	1,301,360	1.1874	0.324	0.321	0.327	0.321	0.327	4,024,278	0.3234	-0.83%
2000-07-27	0	1.200	1.190	1.200	1.190	1.200	320,000	383,100	1.1972	0.327	0.324	0.327	0.324	0.327	1,174,972	0.3261	0.00%
2000-07-26	0	1.200	1.190	1.200	1.180	1.210	2,006,000	2,401,440	1.1971	0.327	0.324	0.327	0.321	0.330	7,365,604	0.3260	-1.64%
2000-07-25	0	1.220	1.200	1.220	1.200	1.220	1,060,000	1,274,280	1.2022	0.332	0.327	0.332	0.327	0.332	3,892,094	0.3274	1.67%
2000-07-24	0	1.200	1.200	1.210	1.200	1.250	3,376,000	4,081,500	1.2090	0.327	0.327	0.330	0.327	0.340	12,395,952	0.3293	-4.00%
2000-07-21	0	1.250	1.230	1.250	1.240	1.270	174,000	218,460	1.2555	0.340	0.335	0.340	0.338	0.346	638,891	0.3419	-2.34%
2000-07-20	0	1.280	1.280	1.290	1.260	1.280	232,000	294,540	1.2696	0.349	0.349	0.351	0.343	0.349	851,855	0.3458	1.59%
2000-07-19	0	1.260	1.260	1.270	1.260	1.280	336,000	426,360	1.2689	0.343	0.343	0.346	0.343	0.349	1,233,720	0.3456	2.44%
2000-07-18	0	1.230	1.230	1.250	1.210	1.260	589,000	727,260	1.2347	0.335	0.335	0.340	0.330	0.343	2,162,682	0.3363	2.50%
2000-07-17	0	1.200	1.200	1.220	1.200	1.220	627,000	754,120	1.2027	0.327	0.327	0.332	0.327	0.332	2,302,210	0.3276	0.00%
2000-07-14	0	1.200	1.200	1.210	1.200	1.210	422,000	508,520	1.2050	0.327	0.327	0.330	0.327	0.330	1,549,494	0.3282	0.00%
2000-07-13	0	1.200	1.200	1.210	1.200	1.210	590,000	711,320	1.2056	0.327	0.327	0.330	0.327	0.330	2,166,354	0.3283	-0.83%
2000-07-12	0	1.210	1.200	1.210	1.200	1.210	932,000	1,125,160	1.2073	0.330	0.327	0.330	0.327	0.330	3,422,105	0.3288	0.83%
2000-07-11	0	1.200	1.200	1.210	1.190	1.230	1,714,000	2,064,900	1.2047	0.327	0.327	0.330	0.324	0.335	6,293,442	0.3281	0.00%
2000-07-10	0	1.200	1.200	1.210	1.150	1.350	8,248,000	9,931,560	1.2041	0.327	0.327	0.330	0.313	0.368	30,284,897	0.3279	-12.41%
2000-07-07	0	1.370	1.360	1.370	1.350	1.500	2,410,357	3,425,460	1.4211	0.373	0.370	0.373	0.368	0.409	8,850,317	0.3870	-4.86%
2000-07-06	0	1.440	1.420	1.440	1.400	1.490	838,000	1,216,360	1.4515	0.392	0.387	0.392	0.381	0.406	3,076,957	0.3953	-2.04%
2000-07-05	0	1.470	1.460	1.480	1.440	1.520	2,122,000	3,173,660	1.4956	0.400	0.398	0.403	0.392	0.414	7,791,531	0.4073	-5.16%
2000-07-04	0	1.550	1.550	1.560	1.400	1.550	3,694,000	5,431,700	1.4704	0.422	0.422	0.425	0.381	0.422	13,563,580	0.4005	13.14%
2000-07-03	0	1.370	1.350	1.380	1.300	1.420	2,744,000	3,761,780	1.3709	0.373	0.368	0.376	0.354	0.387	10,075,383	0.3734	7.87%
2000-06-30	0	1.270	1.260	1.270	1.230	1.290	748,600	945,768	1.2634	0.346	0.343	0.346	0.335	0.351	2,748,700	0.3441	4.96%
2000-06-29	0	1.210	1.210	1.230	1.210	1.280	2,284,000	2,807,420	1.2292	0.330	0.330	0.335	0.330	0.349	8,386,361	0.3348	-6.92%
2000-06-28	0	1.300	-	1.300	1.300	1.390	740,800	996,084	1.3446	0.354	-	0.354	0.354	0.379	2,720,060	0.3662	-2.99%
2000-06-27	0	1.340	1.310	1.340	1.330	1.390	526,000	711,300	1.3523	0.365	0.357	0.365	0.362	0.379	1,931,360	0.3683	-2.19%
2000-06-26	0	1.370	1.360	1.400	1.360	1.430	190,000	267,820	1.4096	0.373	0.370	0.381	0.370	0.389	697,639	0.3839	1.48%
2000-06-23	0	1.350	1.350	1.390	1.280	1.430	732,000	1,015,980	1.3880	0.368	0.368	0.379	0.349	0.389	2,687,748	0.3780	5.47%
2000-06-22	0	1.280	1.280	1.290	1.270	1.280	18,000	22,960	1.2756	0.349	0.349	0.351	0.346	0.349	66,092	0.3474	0.00%
2000-06-21	0	1.280	1.250	1.280	1.260	1.290	258,000	328,220	1.2722	0.349	0.340	0.349	0.343	0.351	947,321	0.3465	0.79%
2000-06-20	0	1.270	1.270	1.290	1.270	1.300	352,000	451,340	1.2822	0.346	0.346	0.351	0.346	0.354	1,292,469	0.3492	-2.31%
2000-06-19	0	1.300	1.290	1.300	1.290	1.300	160,000	206,500	1.2906	0.354	0.351	0.354	0.351	0.354	587,486	0.3515	1.56%
2000-06-16	0	1.280	1.270	1.280	1.260	1.290	228,000	289,740	1.2708	0.349	0.346	0.349	0.343	0.351	837,167	0.3461	0.79%
2000-06-15	0	1.270	1.270	1.280	1.260	1.280	224,000	283,840	1.2671	0.346	0.346	0.349	0.343	0.349	822,480	0.3451	0.79%
2000-06-14	0	1.260	1.260	1.290	1.260	1.300	380,000	486,700	1.2808	0.343	0.343	0.351	0.343	0.354	1,395,279	0.3488	-2.33%
2000-06-13	0	1.290	1.290	1.320	1.270	1.300	156,000	201,060	1.2888	0.351	0.351	0.359	0.346	0.354	572,799	0.3510	-0.77%
2000-06-12	0	1.300	1.270	1.350	1.250	1.300	910,000	1,148,200	1.2618	0.354	0.346	0.368	0.340	0.354	3,341,326	0.3436	4.00%
2000-06-09	0	1.250	1.230	1.290	1.250	1.300	578,000	733,600	1.2692	0.340	0.335	0.351	0.340	0.354	2,122,293	0.3457	-1.57%
2000-06-08	0	1.270	1.260	1.290	1.260	1.300	674,000	862,536	1.2797	0.346	0.343	0.351	0.343	0.354	2,474,784	0.3485	2.42%
2000-06-07	0	1.240	1.230	-	1.220	1.260	1,314,610	1,643,122	1.2499	0.338	0.335	-	0.332	0.343	4,826,968	0.3404	2.48%
2000-06-05	0	1.210	1.210	1.270	1.200	1.260	116,000	141,340	1.2184	0.330	0.330	0.346	0.327	0.343	425,927	0.3318	1.68%
2000-06-02	0	1.190	1.190	1.260	1.180	1.180	40,000	47,200	1.1800	0.324	0.324	0.343	0.321	0.321	146,871	0.3214	0.85%
2000-06-01	0	1.180	1.180	-	1.140	1.140	18,000	20,520	1.1400	0.321	0.321	-	0.310	0.310	66,092	0.3105	0.85%
2000-05-31	0	1.170	1.170	-	-	-	0	0	-	0.319	0.319	-	-	-	0	-	0.00%
2000-05-30	0	1.170	1.140	1.200	-	-	0	0	-	0.319	0.310	0.327	-	-	0	-	0.00%
2000-05-29	0	1.170	1.170	-	-	-	0	0	-	0.319	0.319	-	-	-	0	-	0.00%
2000-05-26	0	1.170	1.150	1.170	1.120	1.200	252,000	292,840	1.1621	0.319	0.313	0.319	0.305	0.327	925,290	0.3165	-6.40%
2000-05-25	0	1.250	1.210	1.250	1.250	1.260	50,000	62,700	1.2540	0.340	0.330	0.340	0.340	0.343	183,589	0.3415	-1.57%
2000-05-24	0	1.270	1.270	1.290	1.270	1.270	10,000	12,700	1.2700	0.346	0.346	0.351	0.346	0.346	36,718	0.3459	-1.55%
2000-05-23	0	1.290	1.290	1.330	1.280	1.280	20,000	25,600	1.2800	0.351	0.351	0.362	0.349	0.349	73,436	0.3486	-0.77%
2000-05-22	0	1.300	1.280	1.330	1.300	1.300	40,000	52,000	1.3000	0.354	0.349	0.362	0.354	0.354	146,871	0.3541	0.00%
2000-05-19	0	1.300	1.290	1.330	1.300	1.300	120,000	156,000	1.3000	0.354	0.351	0.362	0.354	0.354	440,614	0.3541	-0.76%
2000-05-18	0	1.310	1.270	1.330	-	-	0	0	-	0.357	0.346	0.362	-	-	0	-	0.00%
2000-05-17	0	1.310	1.290	1.330	1.310	1.340	124,000	164,120	1.3235	0.357	0.351	0.362	0.357	0.365	455,302	0.3605	-1.50%
2000-05-16	0	1.330	1.330	1.340	1.320	1.320	22,000	29,040	1.3200	0.362	0.362	0.365	0.359	0.359	80,779	0.3595	-1.48%
2000-05-15	0	1.350	-	1.350	1.350	1.350	10,000	13,500	1.3500	0.368	-	0.368	0.368	0.368	36,718	0.3677	0.00%
2000-05-12	0	1.350	-	1.350	1.350	1.350	6,000	8,100	1.3500	0.368	-	0.368	0.368	0.368	22,031	0.3677	2.27%
2000-05-10	0	1.320	-	1.350	-	-	0	0	-	0.359	-	0.368	-	-	0	-	0.00%
2000-05-09	0	1.320	1.310	1.350	1.310	1.320	80,000	105,580	1.3198	0.359	0.357	0.368	0.357	0.359	293,743	0.3594	0.00%
2000-05-08	0	1.320	1.320	1.350	1.320	1.340	130,000	173,500	1.3346	0.359	0.359	0.368	0.359	0.365	477,332	0.3635	-2.22%
2000-05-05	0	1.350	1.350	-	1.350	1.350	26,000	35,100	1.3500	0.368	0.368	-	0.368	0.368	95,466	0.3677	0.00%
2000-05-04	0	1.350	1.340	-	1.330	1.350	90,000	120,900	1.3433	0.368	0.365	-	0.362	0.368	330,461	0.3659	0.00%
2000-05-03	0	1.350	1.330	1.360	1.350	1.350	100,000	135,000	1.3500	0.368	0.362	0.370	0.368	0.368	367,179	0.3677	0.75%
2000-05-02	0	1.340	1.320	1.360	1.340	1.350	90,000	120,800	1.3422	0.365	0.359	0.370	0.365	0.368	330,461	0.3656	0.00%
2000-04-28	0	1.340	1.320	1.340	1.340	1.340	60,000	80,400	1.3400	0.365	0.359	0.365	0.365	0.365	220,307	0.3649	0.00%
2000-04-27	0	1.340	1.320	1.340	1.340	1.340	30,000	40,200	1.3400	0.365	0.359	0.365	0.365	0.365	110,154	0.3649	0.00%
2000-04-26	0	1.340	1.300	1.340	1.340	1.340	28,000	37,520	1.3400	0.365	0.354	0.365	0.365	0.365	102,810	0.3649	0.00%
2000-04-25	0	1.340	1.300	-	-	-	0	0	-	0.365	0.354	-	-	-	0	-	0.00%
2000-04-20	0	1.340	1.330	-	-	-	0	0	-	0.365	0.362	-	-	-	0	-	0.00%
2000-04-19	0	1.340	1.300	-	1.310	1.340	30,000	40,060	1.3353	0.365	0.354	-	0.357	0.365	110,154	0.3637	4.69%
2000-04-18	0	1.280	1.260	1.320	1.220	1.280	206,000	258,820	1.2564	0.349	0.343	0.359	0.332	0.349	756,388	0.3422	1.59%
2000-04-17	0	1.260	1.260	1.340	1.260	1.300	90,000	113,800	1.2644	0.343	0.343	0.365	0.343	0.354	330,461	0.3444	-5.97%
2000-04-14	0	1.340	1.340	1.380	1.330	1.380	28,000	37,760	1.3486	0.365	0.365	0.376	0.362	0.376	102,810	0.3673	-2.90%
2000-04-13	0	1.380	1.350	1.380	1.360	1.380	42,000	57,920	1.3790	0.376	0.368	0.376	0.370	0.376	154,215	0.3756	-1.43%
2000-04-12	0	1.400	1.380	1.400	1.360	1.440	618,000	863,820	1.3978	0.381	0.376	0.381	0.370	0.392	2,269,164	0.3807	-2.78%
2000-04-11	0	1.440	1.440	1.470	1.440	1.450	70,000	101,300	1.4471	0.392	0.392	0.400	0.392	0.395	257,025	0.3941	-3.36%
2000-04-10	0	1.490	1.470	1.490	-	-	0	0	-	0.406	0.400	0.406	-	-	0	-	0.00%
2000-04-07	0	1.490	1.450	1.500	1.490	1.490	590,000	856,000	1.4508	0.406	0.395	0.409	0.406	0.406	2,166,354	0.3951	2.76%
2000-04-06	0	1.450	1.450	1.500	1.440	1.450	576,000	833,340	1.4468	0.395	0.395	0.409	0.392	0.395	2,114,949	0.3940	0.00%
2000-04-05	0	1.450	1.400	1.480	1.420	1.450	154,000	220,480	1.4317	0.395	0.381	0.403	0.387	0.395	565,455	0.3899	-2.68%
2000-04-03	0	1.490	-	1.490	1.500	1.500	16,000	24,000	1.5000	0.406	-	0.406	0.409	0.409	58,749	0.4085	-0.67%
2000-03-31	0	1.500	1.480	1.500	-	-	0	0	-	0.409	0.403	0.409	-	-	0	-	0.00%
2000-03-30	0	1.500	1.480	1.500	1.470	1.530	460,000	693,100	1.5067	0.409	0.403	0.409	0.400	0.417	1,689,022	0.4104	-3.23%
2000-03-29	0	1.550	1.520	1.550	1.550	1.570	590,000	917,000	1.5542	0.422	0.414	0.422	0.422	0.428	2,166,354	0.4233	-0.64%
2000-03-28	0	1.560	1.550	1.560	1.520	1.560	540,000	837,600	1.5511	0.425	0.422	0.425	0.414	0.425	1,982,765	0.4224	0.65%
2000-03-27	0	1.550	1.500	1.560	1.500	1.550	616,000	943,280	1.5313	0.422	0.409	0.425	0.409	0.422	2,261,821	0.4170	4.73%
2000-03-24	0	1.480	1.480	1.500	1.460	1.510	494,000	733,920	1.4857	0.403	0.403	0.409	0.398	0.411	1,813,863	0.4046	2.07%
2000-03-23	0	1.450	1.420	1.480	1.450	1.460	32,000	46,520	1.4538	0.395	0.387	0.403	0.395	0.398	117,497	0.3959	-3.33%
2000-03-22	0	1.500	1.470	1.500	1.500	1.500	22,000	33,000	1.5000	0.409	0.400	0.409	0.409	0.409	80,779	0.4085	0.00%
2000-03-21	0	1.500	1.480	1.500	1.470	1.500	102,000	152,540	1.4955	0.409	0.403	0.409	0.400	0.409	374,522	0.4073	2.04%
2000-03-20	0	1.470	1.470	1.530	1.460	1.470	64,000	93,940	1.4678	0.400	0.400	0.417	0.398	0.400	234,994	0.3998	-2.00%
2000-03-17	0	1.500	1.470	1.550	1.460	1.550	219,000	329,080	1.5026	0.409	0.400	0.422	0.398	0.422	804,121	0.4092	-2.60%
2000-03-16	0	1.540	1.520	1.590	1.500	1.560	106,000	162,960	1.5374	0.419	0.414	0.433	0.409	0.425	389,209	0.4187	2.67%
2000-03-15	0	1.500	1.530	1.550	1.500	1.580	252,000	385,140	1.5283	0.409	0.417	0.422	0.409	0.430	925,290	0.4162	-6.25%
2000-03-14	0	1.600	1.590	1.610	1.600	1.650	190,000	305,500	1.6079	0.436	0.433	0.438	0.436	0.449	697,639	0.4379	-1.84%
2000-03-13	0	1.630	1.570	1.630	1.610	1.650	324,000	527,120	1.6269	0.444	0.428	0.444	0.438	0.449	1,189,659	0.4431	-1.21%
2000-03-10	0	1.650	1.650	1.680	1.650	1.650	80,000	132,000	1.6500	0.449	0.449	0.458	0.449	0.449	293,743	0.4494	0.00%
2000-03-09	0	1.650	1.650	1.660	1.630	1.700	964,000	1,599,860	1.6596	0.449	0.449	0.452	0.444	0.463	3,539,602	0.4520	1.23%
2000-03-08	0	1.630	1.600	1.630	1.630	1.630	224,000	365,120	1.6300	0.444	0.436	0.444	0.444	0.444	822,480	0.4439	-0.61%
2000-03-07	0	1.640	1.640	1.670	1.640	1.670	86,000	142,840	1.6609	0.447	0.447	0.455	0.447	0.455	315,774	0.4523	-1.80%
2000-03-06	0	1.670	1.660	1.690	1.660	1.710	234,000	397,060	1.6968	0.455	0.452	0.460	0.452	0.466	859,198	0.4621	-1.76%
2000-03-03	0	1.700	1.680	1.700	1.700	1.710	88,000	149,800	1.7023	0.463	0.458	0.463	0.463	0.466	323,117	0.4636	-2.30%
2000-03-02	0	1.740	1.710	1.780	1.740	1.740	10,000	17,400	1.7400	0.474	0.466	0.485	0.474	0.474	36,718	0.4739	1.75%
2000-03-01	0	1.710	1.690	1.720	1.710	1.710	22,000	37,620	1.7100	0.466	0.460	0.468	0.466	0.466	80,779	0.4657	-1.72%
2000-02-29	0	1.740	1.730	1.790	1.740	1.840	90,000	159,440	1.7716	0.474	0.471	0.488	0.474	0.501	330,461	0.4825	-3.33%
2000-02-28	0	1.800	-	1.800	1.800	1.800	390,000	696,400	1.7856	0.490	-	0.490	0.490	0.490	1,431,997	0.4863	2.27%
2000-02-25	0	1.760	1.760	1.800	1.760	1.920	1,156,000	2,079,120	1.7985	0.479	0.479	0.490	0.479	0.523	4,244,585	0.4898	-10.20%
2000-02-24	0	1.960	-	1.960	-	-	0	0	-	0.534	-	0.534	-	-	0	-	0.00%
2000-02-23	0	1.960	1.960	1.970	1.860	2.000	234,000	449,980	1.9230	0.534	0.534	0.537	0.507	0.545	859,198	0.5237	-1.01%
2000-02-22	0	1.980	-	1.980	1.980	2.050	172,000	346,260	2.0131	0.539	-	0.539	0.539	0.558	631,547	0.5483	-1.00%
2000-02-21	0	2.000	1.990	2.050	1.830	2.250	1,260,000	2,621,790	2.0808	0.545	0.542	0.558	0.498	0.613	4,626,451	0.5667	14.29%
2000-02-18	0	1.750	1.750	-	1.750	1.750	228,000	399,000	1.7500	0.477	0.477	-	0.477	0.477	837,167	0.4766	-1.13%
2000-02-17	0	1.770	1.750	1.770	1.750	1.790	100,000	176,140	1.7614	0.482	0.477	0.482	0.477	0.488	367,179	0.4797	0.57%
2000-02-16	0	1.760	1.750	1.760	1.760	1.800	46,000	82,400	1.7913	0.479	0.477	0.479	0.479	0.490	168,902	0.4879	-0.56%
2000-02-15	0	1.770	1.760	1.820	1.770	1.800	210,050	375,808	1.7891	0.482	0.479	0.496	0.482	0.490	771,259	0.4873	-1.12%
2000-02-14	0	1.790	1.770	1.790	1.780	1.790	110,000	196,800	1.7891	0.488	0.482	0.488	0.485	0.488	403,897	0.4873	-3.24%
2000-02-11	0	1.850	1.850	1.890	1.850	1.910	430,000	799,240	1.8587	0.504	0.504	0.515	0.504	0.520	1,578,868	0.5062	-5.13%
2000-02-10	0	1.950	-	1.950	1.960	2.000	18,000	35,600	1.9778	0.531	-	0.531	0.534	0.545	66,092	0.5386	-9.30%
2000-02-09	0	2.150	2.075	2.225	1.880	2.150	640,000	1,253,760	1.9590	0.586	0.565	0.606	0.512	0.586	2,349,944	0.5335	14.97%
2000-02-08	0	1.870	1.830	-	1.700	1.870	624,000	1,078,700	1.7287	0.509	0.498	-	0.463	0.509	2,291,195	0.4708	11.31%
2000-02-03	0	1.680	1.680	1.730	1.650	1.740	2,358,000	3,982,620	1.6890	0.458	0.458	0.471	0.449	0.474	8,658,073	0.4600	2.44%
2000-02-02	0	1.640	1.630	1.670	1.640	1.710	2,807,000	4,727,970	1.6843	0.447	0.444	0.455	0.447	0.466	10,306,705	0.4587	-3.53%
2000-02-01	0	1.700	1.700	1.710	1.700	1.710	974,000	1,657,340	1.7016	0.463	0.463	0.466	0.463	0.466	3,576,320	0.4634	-0.58%
2000-01-31	0	1.710	1.700	1.720	1.700	1.730	516,000	884,080	1.7133	0.466	0.463	0.468	0.463	0.471	1,894,642	0.4666	-1.16%
2000-01-28	0	1.730	1.720	1.730	1.730	1.730	140,000	242,200	1.7300	0.471	0.468	0.471	0.471	0.471	514,050	0.4712	-2.26%
2000-01-27	0	1.770	1.730	1.770	1.800	1.800	30,000	54,000	1.8000	0.482	0.471	0.482	0.490	0.490	110,154	0.4902	-4.84%
2000-01-26	0	1.860	-	1.870	1.860	1.860	10,000	18,600	1.8600	0.507	-	0.509	0.507	0.507	36,718	0.5066	0.00%
2000-01-25	0	1.860	1.800	1.860	1.830	1.900	338,000	630,420	1.8651	0.507	0.490	0.507	0.498	0.517	1,241,064	0.5080	3.91%
2000-01-24	0	1.790	1.750	1.790	1.720	1.790	518,000	906,540	1.7501	0.488	0.477	0.488	0.468	0.488	1,901,986	0.4766	4.07%
2000-01-21	0	1.720	1.710	1.720	1.700	1.730	610,000	1,045,380	1.7137	0.468	0.466	0.468	0.463	0.471	2,239,790	0.4667	0.58%
2000-01-20	0	1.710	1.710	1.740	1.710	1.750	760,000	1,310,600	1.7245	0.466	0.466	0.474	0.466	0.477	2,790,558	0.4697	1.18%
2000-01-19	0	1.690	1.690	1.700	1.690	1.750	1,522,000	2,587,960	1.7004	0.460	0.460	0.463	0.460	0.477	5,588,459	0.4631	-3.43%
2000-01-18	0	1.750	1.740	1.760	1.750	1.830	276,000	490,220	1.7762	0.477	0.474	0.479	0.477	0.498	1,013,413	0.4837	-5.41%
2000-01-17	0	1.850	1.850	1.860	1.850	1.870	240,000	445,700	1.8571	0.504	0.504	0.507	0.504	0.509	881,229	0.5058	-2.12%
2000-01-14	0	1.890	1.870	1.900	1.880	1.900	240,000	452,080	1.8837	0.515	0.509	0.517	0.512	0.517	881,229	0.5130	-0.53%
2000-01-13	0	1.900	1.890	1.900	1.900	1.900	94,000	178,600	1.9000	0.517	0.515	0.517	0.517	0.517	345,148	0.5175	-1.55%
2000-01-12	0	1.930	1.930	1.990	1.930	2.000	104,000	206,740	1.9879	0.526	0.526	0.542	0.526	0.545	381,866	0.5414	-3.50%
2000-01-11	0	2.000	2.000	2.050	2.000	2.150	244,000	516,550	2.1170	0.545	0.545	0.558	0.545	0.586	895,916	0.5766	-2.44%
2000-01-10	0	2.050	2.025	2.050	1.990	2.050	50,000	101,150	2.0230	0.558	0.552	0.558	0.542	0.558	183,589	0.5510	5.67%
2000-01-07	0	1.940	1.910	1.940	1.890	1.940	1,242,000	2,380,560	1.9167	0.528	0.520	0.528	0.515	0.528	4,560,359	0.5220	1.04%
2000-01-06	0	1.920	1.900	-	1.920	1.920	92,000	176,640	1.9200	0.523	0.517	-	0.523	0.523	337,804	0.5229	-1.03%
2000-01-05	0	1.940	1.930	2.000	1.930	1.950	232,000	450,080	1.9400	0.528	0.526	0.545	0.526	0.531	851,855	0.5284	-2.02%
2000-01-04	0	1.980	1.960	2.000	1.980	2.000	78,000	155,400	1.9923	0.539	0.534	0.545	0.539	0.545	286,399	0.5426	-2.22%
2000-01-03	0	2.025	2.025	2.200	-	-	0	0	-	0.552	0.552	0.599	-	-	0	-	0.75%
1999-12-30	0	2.050	2.025	2.200	2.050	2.250	102,000	221,000	2.1667	0.547	0.541	0.587	0.547	0.601	381,975	0.5786	-7.87%
1999-12-29	0	2.225	2.200	2.225	2.150	2.275	22,000	48,550	2.2068	0.594	0.587	0.594	0.574	0.607	82,387	0.5893	3.49%
1999-12-28	0	2.150	2.150	-	2.025	2.050	32,000	65,450	2.0453	0.574	0.574	-	0.541	0.547	119,835	0.5462	6.17%
1999-12-24	0	2.025	2.000	-	2.000	2.025	32,000	64,750	2.0234	0.541	0.534	-	0.534	0.541	119,835	0.5403	-2.41%
1999-12-23	0	2.075	2.075	-	2.025	2.150	20,000	41,750	2.0875	0.554	0.554	-	0.541	0.574	74,897	0.5574	-2.35%
1999-12-22	0	2.125	-	2.125	2.125	2.125	20,000	42,500	2.1250	0.567	-	0.567	0.567	0.567	74,897	0.5674	-1.16%
1999-12-21	0	2.150	2.125	2.150	2.150	2.150	60,000	129,000	2.1500	0.574	0.567	0.574	0.574	0.574	224,691	0.5741	-3.37%
1999-12-20	0	2.225	2.175	2.225	2.225	2.225	30,000	66,750	2.2250	0.594	0.581	0.594	0.594	0.594	112,346	0.5941	0.00%
1999-12-17	0	2.225	2.225	2.250	2.225	2.250	70,000	156,250	2.2321	0.594	0.594	0.601	0.594	0.601	262,140	0.5961	0.00%
1999-12-16	0	2.225	2.225	2.300	2.225	2.325	126,000	290,650	2.3067	0.594	0.594	0.614	0.594	0.621	471,852	0.6160	-6.32%
1999-12-15	0	2.375	2.350	2.375	2.325	2.400	538,000	1,275,500	2.3708	0.634	0.628	0.634	0.621	0.641	2,014,733	0.6331	-4.04%
1999-12-14	0	2.475	2.400	2.475	2.425	2.475	740,000	1,799,900	2.4323	0.661	0.641	0.661	0.648	0.661	2,771,194	0.6495	1.02%
1999-12-13	0	2.450	2.425	2.475	2.400	2.450	336,000	819,800	2.4399	0.654	0.648	0.661	0.641	0.654	1,258,272	0.6515	-2.00%
1999-12-10	0	2.500	2.450	2.500	2.400	2.500	174,000	429,050	2.4658	0.668	0.654	0.668	0.641	0.668	651,605	0.6585	2.04%
1999-12-09	0	2.450	2.450	2.500	2.400	2.525	1,678,000	4,063,950	2.4219	0.654	0.654	0.668	0.641	0.674	6,283,870	0.6467	2.08%
1999-12-08	0	2.400	2.375	2.400	2.350	2.400	2,576,000	6,155,750	2.3897	0.641	0.634	0.641	0.628	0.641	9,646,752	0.6381	0.00%
1999-12-07	0	2.400	2.350	2.400	2.300	2.425	1,710,000	4,038,750	2.3618	0.641	0.628	0.641	0.614	0.648	6,403,706	0.6307	-1.03%
1999-12-06	0	2.425	2.400	2.450	2.300	2.500	2,318,000	5,590,650	2.4118	0.648	0.641	0.654	0.614	0.668	8,680,579	0.6440	-3.00%
1999-12-03	0	2.500	2.425	2.500	2.400	2.700	3,450,000	8,753,800	2.5373	0.668	0.648	0.668	0.641	0.721	12,919,757	0.6776	-3.85%
1999-12-02	0	2.600	2.575	2.625	2.500	2.675	2,930,000	7,696,696	2.6269	0.694	0.688	0.701	0.668	0.714	10,972,431	0.7015	2.97%
1999-12-01	0	2.525	2.500	2.550	2.350	2.575	2,150,000	5,296,900	2.4637	0.674	0.668	0.681	0.628	0.688	8,051,443	0.6579	0.00%
1999-11-30	0	2.525	2.500	2.575	2.275	2.650	4,768,200	11,502,336	2.4123	0.674	0.668	0.688	0.607	0.708	17,856,228	0.6442	8.60%
1999-11-29	0	2.325	2.300	2.375	1.900	2.400	6,310,000	13,171,740	2.0874	0.621	0.614	0.634	0.507	0.641	23,630,048	0.5574	23.67%
1999-11-26	0	1.880	1.870	1.900	1.870	1.950	936,000	1,770,300	1.8913	0.502	0.499	0.507	0.499	0.521	3,505,186	0.5051	-1.57%
1999-11-25	0	1.910	1.910	1.970	1.860	2.050	1,904,200	3,677,164	1.9311	0.510	0.510	0.526	0.497	0.547	7,130,957	0.5157	1.60%
1999-11-24	0	1.880	1.840	1.880	1.890	1.890	10,000	18,900	1.8900	0.502	0.491	0.502	0.505	0.505	37,449	0.5047	-0.53%
1999-11-23	0	1.890	1.860	1.900	1.770	1.890	1,496,000	2,729,940	1.8248	0.505	0.497	0.507	0.473	0.505	5,602,306	0.4873	6.18%
1999-11-22	0	1.780	1.750	1.780	1.700	1.780	970,000	1,692,220	1.7446	0.475	0.467	0.475	0.454	0.475	3,632,511	0.4659	5.95%
1999-11-19	0	1.680	1.680	1.730	1.620	1.800	1,640,000	2,789,580	1.7010	0.449	0.449	0.462	0.433	0.481	6,141,566	0.4542	3.70%
1999-11-18	0	1.620	1.610	1.630	1.620	1.640	224,000	363,560	1.6230	0.433	0.430	0.435	0.433	0.438	838,848	0.4334	0.00%
1999-11-17	0	1.620	1.600	1.620	1.620	1.670	654,000	1,071,880	1.6390	0.433	0.427	0.433	0.433	0.446	2,449,137	0.4377	-2.41%
1999-11-16	0	1.660	1.660	1.700	1.640	1.700	652,000	1,088,400	1.6693	0.443	0.443	0.454	0.438	0.454	2,441,647	0.4458	1.22%
1999-11-15	0	1.640	1.640	1.670	1.480	1.640	2,522,000	3,977,800	1.5772	0.438	0.438	0.446	0.395	0.438	9,444,530	0.4212	10.81%
1999-11-12	0	1.480	1.470	1.480	1.460	1.480	290,000	427,540	1.4743	0.395	0.393	0.395	0.390	0.395	1,086,009	0.3937	-0.67%
1999-11-11	0	1.490	1.460	1.490	1.490	1.490	30,000	44,700	1.4900	0.398	0.390	0.398	0.398	0.398	112,346	0.3979	0.00%
1999-11-10	0	1.490	1.450	1.490	1.480	1.500	116,000	172,400	1.4862	0.398	0.387	0.398	0.395	0.401	434,403	0.3969	2.05%
1999-11-09	0	1.460	1.460	1.500	1.460	1.510	286,000	427,060	1.4932	0.390	0.390	0.401	0.390	0.403	1,071,029	0.3987	-2.67%
1999-11-08	0	1.500	1.450	1.500	1.500	1.500	3,488,000	5,158,620	1.4790	0.401	0.387	0.401	0.401	0.401	13,062,062	0.3949	0.00%
1999-11-05	0	1.500	1.450	1.500	1.500	1.500	10,000	15,000	1.5000	0.401	0.387	0.401	0.401	0.401	37,449	0.4005	0.00%
1999-11-04	0	1.500	1.450	1.500	-	-	0	0	-	0.401	0.387	0.401	-	-	0	-	0.00%
1999-11-03	0	1.500	-	1.500	1.500	1.500	170,000	255,000	1.5000	0.401	-	0.401	0.401	0.401	636,626	0.4005	-1.32%
1999-11-02	0	1.520	1.500	1.520	-	-	0	0	-	0.406	0.401	0.406	-	-	0	-	0.00%
1999-11-01	0	1.520	1.520	1.530	1.500	1.500	506,000	759,000	1.5000	0.406	0.406	0.409	0.401	0.401	1,894,898	0.4005	0.00%
1999-10-29	0	1.520	1.520	1.560	-	-	0	0	-	0.406	0.406	0.417	-	-	0	-	1.33%
1999-10-28	0	1.500	1.500	1.600	1.500	1.570	484,000	753,300	1.5564	0.401	0.401	0.427	0.401	0.419	1,812,511	0.4156	-1.96%
1999-10-27	0	1.530	1.500	1.530	1.500	1.550	158,000	240,160	1.5200	0.409	0.401	0.409	0.401	0.414	591,687	0.4059	4.08%
1999-10-26	0	1.470	1.430	1.500	1.450	1.470	170,000	246,900	1.4524	0.393	0.382	0.401	0.387	0.393	636,626	0.3878	1.38%
1999-10-25	0	1.450	1.430	1.450	1.450	1.460	250,000	362,840	1.4514	0.387	0.382	0.387	0.387	0.390	936,214	0.3876	-2.03%
1999-10-22	0	1.480	1.450	1.490	1.460	1.480	140,000	206,600	1.4757	0.395	0.387	0.398	0.390	0.395	524,280	0.3941	-1.33%
1999-10-21	0	1.500	1.460	1.500	1.500	1.500	704,000	1,042,520	1.4809	0.401	0.390	0.401	0.401	0.401	2,636,379	0.3954	0.00%
1999-10-20	0	1.500	1.460	-	-	-	0	0	-	0.401	0.390	-	-	-	0	-	0.00%
1999-10-19	0	1.500	1.500	1.550	1.490	1.550	150,000	225,800	1.5053	0.401	0.401	0.414	0.398	0.414	561,729	0.4020	-4.46%
1999-10-15	0	1.570	1.570	1.600	1.570	1.580	322,000	505,960	1.5713	0.419	0.419	0.427	0.419	0.422	1,205,844	0.4196	-1.87%
1999-10-14	0	1.600	1.600	1.650	1.600	1.610	430,000	691,394	1.6079	0.427	0.427	0.441	0.427	0.430	1,610,289	0.4294	-0.62%
1999-10-13	0	1.610	1.600	1.620	1.600	1.630	360,000	581,420	1.6151	0.430	0.427	0.433	0.427	0.435	1,348,149	0.4313	-1.23%
1999-10-12	0	1.630	1.630	1.640	1.630	1.690	304,000	501,720	1.6504	0.435	0.435	0.438	0.435	0.451	1,138,437	0.4407	-4.12%
1999-10-11	0	1.700	-	1.700	-	-	20,000	33,600	1.6800	0.454	-	0.454	-	-	74,897	0.4486	0.00%
1999-10-08	0	1.700	-	1.700	1.700	1.700	360,000	612,000	1.7000	0.454	-	0.454	0.454	0.454	1,348,149	0.4540	0.00%
1999-10-07	0	1.700	1.700	1.750	1.700	1.710	488,000	829,900	1.7006	0.454	0.454	0.467	0.454	0.457	1,827,490	0.4541	-0.58%
1999-10-06	0	1.710	1.710	1.750	1.710	1.730	224,000	385,380	1.7204	0.457	0.457	0.467	0.457	0.462	838,848	0.4594	-0.58%
1999-10-05	0	1.720	1.720	1.740	1.680	1.780	1,410,000	2,424,400	1.7194	0.459	0.459	0.465	0.449	0.475	5,280,249	0.4591	-3.91%
1999-10-04	0	1.790	1.720	1.790	1.600	1.790	1,248,000	2,126,400	1.7038	0.478	0.459	0.478	0.427	0.478	4,673,582	0.4550	11.87%
1999-09-30	0	1.600	1.600	1.610	1.490	1.620	1,570,000	2,467,520	1.5717	0.427	0.427	0.430	0.398	0.433	5,879,426	0.4197	8.11%
1999-09-29	0	1.480	1.470	1.480	1.450	1.480	565,300	832,260	1.4722	0.395	0.393	0.395	0.387	0.395	2,116,968	0.3931	1.37%
1999-09-28	0	1.460	1.460	1.470	1.450	1.460	904,000	1,317,440	1.4573	0.390	0.390	0.393	0.387	0.390	3,385,351	0.3892	0.69%
1999-09-27	0	1.450	1.450	1.460	1.450	1.500	1,002,000	1,456,260	1.4534	0.387	0.387	0.390	0.387	0.401	3,752,347	0.3881	0.69%
1999-09-24	0	1.440	1.400	1.470	1.410	1.500	2,662,000	3,886,960	1.4602	0.385	0.374	0.393	0.377	0.401	9,968,810	0.3899	2.13%
1999-09-23	0	1.410	1.400	1.440	1.350	1.410	768,000	1,079,400	1.4055	0.377	0.374	0.385	0.360	0.377	2,876,050	0.3753	6.02%
1999-09-22	0	1.330	1.330	-	1.320	1.320	120,000	158,400	1.3200	0.355	0.355	-	0.352	0.352	449,383	0.3525	0.76%
1999-09-21	0	1.320	1.310	1.380	1.320	1.450	1,060,000	1,486,200	1.4021	0.352	0.350	0.369	0.352	0.387	3,969,549	0.3744	-8.97%
1999-09-20	0	1.450	1.440	1.450	1.450	1.480	442,000	644,400	1.4579	0.387	0.385	0.387	0.387	0.395	1,655,227	0.3893	-0.68%
1999-09-17	0	1.460	1.450	1.470	1.350	1.470	2,470,000	3,535,120	1.4312	0.390	0.387	0.393	0.360	0.393	9,249,797	0.3822	2.82%
1999-09-15	0	1.420	1.420	1.430	1.330	1.440	2,158,000	3,040,960	1.4092	0.379	0.379	0.382	0.355	0.385	8,081,402	0.3763	8.40%
1999-09-14	0	1.310	1.310	1.330	1.280	1.310	1,336,000	1,757,060	1.3152	0.350	0.350	0.355	0.342	0.350	5,003,129	0.3512	3.97%
1999-09-13	0	1.260	1.260	1.290	1.240	1.280	806,000	997,400	1.2375	0.336	0.336	0.344	0.331	0.342	3,018,355	0.3304	3.28%
1999-09-10	0	1.220	1.220	1.240	1.150	1.240	570,000	687,580	1.2063	0.326	0.326	0.331	0.307	0.331	2,134,569	0.3221	7.02%
1999-09-09	0	1.140	1.120	1.150	1.130	1.150	690,000	791,800	1.1475	0.304	0.299	0.307	0.302	0.307	2,583,951	0.3064	0.88%
1999-09-08	0	1.130	1.120	1.140	1.120	1.140	290,000	326,000	1.1241	0.302	0.299	0.304	0.299	0.304	1,086,009	0.3002	0.89%
1999-09-07	0	1.120	1.120	1.150	1.110	1.130	76,000	84,860	1.1166	0.299	0.299	0.307	0.296	0.302	284,609	0.2982	-2.61%
1999-09-06	0	1.150	1.130	1.150	1.100	1.160	140,000	159,600	1.1400	0.307	0.302	0.307	0.294	0.310	524,280	0.3044	6.48%
1999-09-03	0	1.080	1.080	1.090	1.080	1.080	20,000	21,600	1.0800	0.288	0.288	0.291	0.288	0.288	74,897	0.2884	-0.92%
1999-09-02	0	1.090	1.080	1.110	1.080	1.090	310,000	337,600	1.0890	0.291	0.288	0.296	0.288	0.291	1,160,906	0.2908	0.93%
1999-09-01	0	1.080	1.070	1.080	1.080	1.090	110,000	119,100	1.0827	0.288	0.286	0.288	0.288	0.291	411,934	0.2891	-0.92%
1999-08-31	0	1.090	1.090	1.130	1.090	1.090	36,000	39,240	1.0900	0.291	0.291	0.302	0.291	0.291	134,815	0.2911	-1.80%
1999-08-30	0	1.110	1.110	1.130	1.110	1.140	237,000	265,830	1.1216	0.296	0.296	0.302	0.296	0.304	887,531	0.2995	-1.77%
1999-08-27	0	1.130	1.130	1.150	1.130	1.130	38,000	42,940	1.1300	0.302	0.302	0.307	0.302	0.302	142,305	0.3017	-1.74%
1999-08-26	0	1.150	1.150	1.180	1.100	1.150	306,000	343,800	1.1235	0.307	0.307	0.315	0.294	0.307	1,145,926	0.3000	4.55%
1999-08-25	0	1.100	1.080	1.100	1.100	1.100	80,000	88,000	1.1000	0.294	0.288	0.294	0.294	0.294	299,589	0.2937	-3.51%
1999-08-24	0	1.140	1.130	1.140	1.130	1.140	60,000	67,900	1.1317	0.304	0.302	0.304	0.302	0.304	224,691	0.3022	-0.87%
1999-08-23	0	1.150	-	-	-	-	200,000	229,000	1.1450	0.307	-	-	-	-	748,971	0.3058	0.00%
1999-08-20	0	1.150	1.140	1.170	1.090	1.150	350,000	400,600	1.1446	0.307	0.304	0.312	0.291	0.307	1,310,700	0.3056	5.50%
1999-08-19	0	1.150	1.110	-	1.110	1.150	418,000	472,740	1.1310	0.291	0.281	-	0.281	0.291	1,651,516	0.2862	0.88%
1999-08-18	0	1.140	1.100	1.150	1.100	1.150	310,000	352,000	1.1355	0.289	0.278	0.291	0.278	0.291	1,224,809	0.2874	5.56%
1999-08-17	0	1.080	1.080	1.110	1.080	1.140	506,000	564,540	1.1157	0.273	0.273	0.281	0.273	0.289	1,999,204	0.2824	-6.09%
1999-08-16	0	1.150	1.140	1.160	1.140	1.150	260,000	298,600	1.1485	0.291	0.289	0.294	0.289	0.291	1,027,259	0.2907	0.00%
1999-08-13	0	1.150	1.150	1.190	1.150	1.190	160,000	187,900	1.1744	0.291	0.291	0.301	0.291	0.301	632,159	0.2972	-3.36%
1999-08-12	0	1.190	1.160	1.190	1.190	1.200	160,000	190,800	1.1925	0.301	0.294	0.301	0.301	0.304	632,159	0.3018	-0.83%
1999-08-11	0	1.200	-	1.200	1.210	1.210	10,000	12,100	1.2100	0.304	-	0.304	0.306	0.306	39,510	0.3063	-0.83%
1999-08-10	0	1.210	-	1.220	1.210	1.220	200,000	243,200	1.2160	0.306	-	0.309	0.306	0.309	790,199	0.3078	-1.63%
1999-08-09	0	1.230	1.220	1.240	1.220	1.230	190,000	233,200	1.2274	0.311	0.309	0.314	0.309	0.311	750,689	0.3106	-0.81%
1999-08-06	0	1.240	1.230	1.240	1.240	1.250	218,000	272,100	1.2482	0.314	0.311	0.314	0.314	0.316	861,317	0.3159	-0.80%
1999-08-05	0	1.250	1.250	1.270	1.250	1.250	180,000	225,000	1.2500	0.316	0.316	0.321	0.316	0.316	711,179	0.3164	-1.57%
1999-08-04	0	1.270	1.270	1.350	1.270	1.270	10,000	12,700	1.2700	0.321	0.321	0.342	0.321	0.321	39,510	0.3214	0.00%
1999-08-03	0	1.270	1.270	1.320	1.270	1.270	20,000	25,400	1.2700	0.321	0.321	0.334	0.321	0.321	79,020	0.3214	-0.78%
1999-08-02	0	1.280	1.260	1.300	1.280	1.280	10,000	12,800	1.2800	0.324	0.319	0.329	0.324	0.324	39,510	0.3240	1.59%
1999-07-30	0	1.260	1.260	1.280	1.240	1.270	338,000	425,060	1.2576	0.319	0.319	0.324	0.314	0.321	1,335,437	0.3183	-2.33%
1999-07-29	0	1.290	1.250	1.290	1.300	1.300	16,000	20,800	1.3000	0.326	0.316	0.326	0.329	0.329	63,216	0.3290	-0.77%
1999-07-28	0	1.300	1.260	1.300	1.270	1.320	80,000	104,600	1.3075	0.329	0.319	0.329	0.321	0.334	316,080	0.3309	0.78%
1999-07-27	0	1.290	-	1.320	1.280	1.290	164,000	210,580	1.2840	0.326	-	0.334	0.324	0.326	647,963	0.3250	3.20%
1999-07-26	0	1.250	1.250	-	1.220	1.250	208,000	255,460	1.2282	0.316	0.316	-	0.309	0.316	821,807	0.3109	0.00%
1999-07-23	0	1.250	1.250	1.270	1.240	1.300	312,000	397,340	1.2735	0.316	0.316	0.321	0.314	0.329	1,232,711	0.3223	-3.85%
1999-07-22	0	1.300	1.300	1.310	1.300	1.320	428,000	559,240	1.3066	0.329	0.329	0.332	0.329	0.334	1,691,026	0.3307	1.56%
1999-07-21	0	1.280	1.270	1.290	1.280	1.300	360,000	465,000	1.2917	0.324	0.321	0.326	0.324	0.329	1,422,359	0.3269	-1.54%
1999-07-20	0	1.300	1.290	1.310	1.300	1.330	686,000	896,800	1.3073	0.329	0.326	0.332	0.329	0.337	2,710,383	0.3309	-2.26%
1999-07-19	0	1.330	1.310	1.330	1.280	1.360	1,162,000	1,527,700	1.3147	0.337	0.332	0.337	0.324	0.344	4,591,057	0.3328	-3.62%
1999-07-16	0	1.380	1.370	1.390	1.380	1.410	206,000	287,280	1.3946	0.349	0.347	0.352	0.349	0.357	813,905	0.3530	-1.43%
1999-07-15	0	1.400	1.370	1.410	1.390	1.400	196,000	273,940	1.3977	0.354	0.347	0.357	0.352	0.354	774,395	0.3537	0.72%
1999-07-14	0	1.390	1.380	1.390	1.380	1.390	250,000	347,300	1.3892	0.352	0.349	0.352	0.349	0.352	987,749	0.3516	-1.42%
1999-07-13	0	1.410	1.380	1.450	1.390	1.450	340,000	481,500	1.4162	0.357	0.349	0.367	0.352	0.367	1,343,339	0.3584	-2.76%
1999-07-12	0	1.450	1.410	1.450	1.450	1.480	290,000	427,400	1.4738	0.367	0.357	0.367	0.367	0.375	1,145,789	0.3730	-4.61%
1999-07-09	0	1.520	1.470	1.530	1.510	1.550	130,000	198,300	1.5254	0.385	0.372	0.387	0.382	0.392	513,629	0.3861	-1.94%
1999-07-08	0	1.550	1.530	1.570	1.490	1.600	4,456,000	6,943,240	1.5582	0.392	0.387	0.397	0.377	0.405	17,605,638	0.3944	1.97%
1999-07-07	0	1.520	1.510	1.550	1.380	1.530	1,804,000	2,629,800	1.4578	0.385	0.382	0.392	0.349	0.387	7,127,597	0.3690	10.14%
1999-07-06	0	1.380	1.370	1.390	1.350	1.400	861,000	1,178,000	1.3682	0.349	0.347	0.352	0.342	0.354	3,401,808	0.3463	-1.43%
1999-07-05	0	1.400	1.360	1.430	1.320	1.400	358,000	484,440	1.3532	0.354	0.344	0.362	0.334	0.354	1,414,457	0.3425	6.06%
1999-07-02	0	1.320	1.310	1.320	1.320	1.370	190,000	253,400	1.3337	0.334	0.332	0.334	0.334	0.347	750,689	0.3376	0.00%
1999-06-30	0	1.320	1.280	1.340	1.270	1.470	1,286,000	1,698,800	1.3210	0.334	0.324	0.339	0.321	0.372	5,080,981	0.3343	-12.00%
1999-06-29	0	1.500	1.460	1.500	1.500	1.510	74,000	111,100	1.5014	0.380	0.370	0.380	0.380	0.382	292,374	0.3800	0.00%
1999-06-28	0	1.500	1.500	1.520	1.500	1.500	40,000	60,000	1.5000	0.380	0.380	0.385	0.380	0.380	158,040	0.3797	0.00%
1999-06-25	0	1.500	1.470	1.520	1.500	1.580	220,000	337,200	1.5327	0.380	0.372	0.385	0.380	0.400	869,219	0.3879	-6.25%
1999-06-24	0	1.600	-	1.600	1.600	1.650	194,000	315,500	1.6263	0.405	-	0.405	0.405	0.418	766,493	0.4116	-4.76%
1999-06-23	0	1.680	1.520	1.680	1.520	1.680	646,000	1,000,620	1.5489	0.425	0.385	0.425	0.385	0.425	2,552,343	0.3920	10.53%
1999-06-22	0	1.520	1.520	-	1.480	1.520	490,000	732,940	1.4958	0.385	0.385	-	0.375	0.385	1,935,988	0.3786	2.70%
1999-06-21	0	1.480	1.450	1.480	1.480	1.550	164,000	245,900	1.4994	0.375	0.367	0.375	0.375	0.392	647,963	0.3795	-2.63%
1999-06-17	0	1.520	1.500	1.530	1.440	1.520	752,000	1,128,100	1.5001	0.385	0.380	0.387	0.364	0.385	2,971,149	0.3797	3.40%
1999-06-16	0	1.470	1.470	1.500	1.470	1.470	50,000	73,500	1.4700	0.372	0.372	0.380	0.372	0.372	197,550	0.3721	-3.29%
1999-06-15	0	1.520	1.520	1.550	1.510	1.600	441,000	682,660	1.5480	0.385	0.385	0.392	0.382	0.405	1,742,389	0.3918	-4.40%
1999-06-14	0	1.590	1.560	1.600	1.510	1.590	1,508,000	2,356,660	1.5628	0.402	0.395	0.405	0.382	0.402	5,958,102	0.3955	6.71%
1999-06-11	0	1.490	1.470	1.490	1.440	1.490	1,440,000	2,107,320	1.4634	0.377	0.372	0.377	0.364	0.377	5,689,434	0.3704	6.43%
1999-06-10	0	1.400	1.400	1.410	1.380	1.440	2,116,000	2,993,540	1.4147	0.354	0.354	0.357	0.349	0.364	8,360,308	0.3581	2.19%
1999-06-09	0	1.370	1.360	1.380	1.300	1.400	1,810,000	2,486,440	1.3737	0.347	0.344	0.349	0.329	0.354	7,151,303	0.3477	3.01%
1999-06-08	0	1.330	1.300	1.350	1.330	1.350	164,000	219,800	1.3402	0.337	0.329	0.342	0.337	0.342	647,963	0.3392	-1.48%
1999-06-07	0	1.350	1.320	1.350	1.350	1.350	10,000	13,500	1.3500	0.342	0.334	0.342	0.342	0.342	39,510	0.3417	2.27%
1999-06-04	0	1.320	1.320	1.330	1.300	1.340	648,000	855,960	1.3209	0.334	0.334	0.337	0.329	0.339	2,560,245	0.3343	1.54%
1999-06-03	0	1.300	1.260	1.310	-	-	0	0	-	0.329	0.319	0.332	-	-	0	-	0.00%
1999-06-02	0	1.300	1.270	1.300	1.290	1.300	182,000	235,300	1.2929	0.329	0.321	0.329	0.326	0.329	719,081	0.3272	0.78%
1999-06-01	0	1.290	1.250	1.290	1.280	1.290	90,000	115,700	1.2856	0.326	0.316	0.326	0.324	0.326	355,590	0.3254	-0.77%
1999-05-31	0	1.300	1.230	1.300	1.230	1.310	182,000	236,400	1.2989	0.329	0.311	0.329	0.311	0.332	719,081	0.3288	2.36%
1999-05-28	0	1.270	1.270	1.290	1.220	1.300	594,000	748,420	1.2600	0.321	0.321	0.326	0.309	0.329	2,346,892	0.3189	-7.97%
1999-05-27	0	1.380	-	1.400	1.380	1.400	50,000	69,800	1.3960	0.349	-	0.354	0.349	0.354	197,550	0.3533	-4.17%
1999-05-26	0	1.440	1.430	1.440	1.350	1.450	695,500	983,745	1.4144	0.364	0.362	0.364	0.342	0.367	2,747,918	0.3580	4.35%
1999-05-25	0	1.380	1.360	1.390	1.260	1.380	948,000	1,272,820	1.3426	0.349	0.344	0.352	0.319	0.349	3,745,544	0.3398	9.52%
1999-05-24	0	1.260	1.260	1.290	1.260	1.260	30,000	37,800	1.2600	0.319	0.319	0.326	0.319	0.319	118,530	0.3189	-3.08%
1999-05-21	0	1.300	1.280	1.310	1.270	1.300	394,000	510,600	1.2959	0.329	0.324	0.332	0.321	0.329	1,556,692	0.3280	-1.52%
1999-05-20	0	1.320	1.280	1.320	1.280	1.320	360,000	467,500	1.2986	0.334	0.324	0.334	0.324	0.334	1,422,359	0.3287	-1.49%
1999-05-19	0	1.340	1.240	1.340	1.200	1.340	2,032,000	2,511,240	1.2358	0.339	0.314	0.339	0.304	0.339	8,028,424	0.3128	8.06%
1999-05-18	0	1.240	1.230	1.250	1.200	1.270	1,302,000	1,603,096	1.2313	0.314	0.311	0.316	0.304	0.321	5,144,197	0.3116	1.64%
1999-05-17	0	1.220	1.200	1.220	1.080	1.230	2,731,000	3,139,300	1.1495	0.309	0.304	0.309	0.273	0.311	10,790,170	0.2909	8.93%
1999-05-14	0	1.120	1.080	1.120	1.020	1.140	1,080,000	1,182,140	1.0946	0.283	0.273	0.283	0.258	0.289	4,267,076	0.2770	10.89%
1999-05-13	0	1.010	1.010	1.080	1.010	1.070	378,000	386,280	1.0219	0.256	0.256	0.273	0.256	0.271	1,493,477	0.2586	-1.94%
1999-05-12	0	1.030	1.030	1.060	1.030	1.070	446,000	472,660	1.0598	0.261	0.261	0.268	0.261	0.271	1,762,144	0.2682	-2.83%
1999-05-11	0	1.060	1.050	1.070	1.010	1.100	1,106,000	1,178,480	1.0655	0.268	0.266	0.271	0.256	0.278	4,369,802	0.2697	0.95%
1999-05-10	0	1.050	1.020	1.050	1.000	1.050	1,454,000	1,486,140	1.0221	0.266	0.258	0.266	0.253	0.266	5,744,748	0.2587	0.96%
1999-05-07	0	1.040	1.040	1.050	1.030	1.080	2,028,892	2,120,303	1.0451	0.263	0.263	0.266	0.261	0.273	8,016,144	0.2645	-3.70%
1999-05-06	0	1.080	1.070	1.100	1.040	1.130	3,284,000	3,566,280	1.0860	0.273	0.271	0.278	0.263	0.286	12,975,071	0.2749	-0.92%
1999-05-05	0	1.090	1.040	1.090	1.000	1.110	3,132,000	3,308,384	1.0563	0.276	0.263	0.276	0.253	0.281	12,374,520	0.2674	9.00%
1999-05-04	0	1.000	1.000	1.040	0.900	1.000	1,792,000	1,717,920	0.9587	0.253	0.253	0.263	0.228	0.253	7,080,185	0.2426	9.89%
1999-05-03	0	0.910	0.910	0.940	0.880	0.920	172,000	155,260	0.9027	0.230	0.230	0.238	0.223	0.233	679,571	0.2285	5.81%
1999-04-30	0	0.860	0.860	0.890	0.860	0.880	968,000	842,700	0.8706	0.218	0.218	0.225	0.218	0.223	3,824,564	0.2203	-3.37%
1999-04-29	0	0.890	0.890	0.900	0.880	0.900	1,155,600	1,037,748	0.8980	0.225	0.225	0.228	0.223	0.228	4,565,771	0.2273	3.49%
1999-04-28	0	0.860	0.870	0.880	0.860	0.900	658,800	580,328	0.8809	0.218	0.220	0.223	0.218	0.228	2,602,916	0.2230	1.18%
1999-04-27	0	0.850	0.850	0.880	0.850	0.890	1,310,000	1,120,700	0.8555	0.215	0.215	0.223	0.215	0.225	5,175,805	0.2165	1.19%
1999-04-26	0	0.840	0.800	0.860	0.840	0.850	600,000	504,500	0.8408	0.213	0.202	0.218	0.213	0.215	2,370,598	0.2128	0.00%
1999-04-23	0	0.840	0.830	0.860	0.840	0.910	1,260,000	1,110,200	0.8811	0.213	0.210	0.218	0.213	0.230	4,978,255	0.2230	-6.67%
1999-04-22	0	0.900	0.890	0.900	0.860	0.930	5,106,000	4,635,200	0.9078	0.228	0.225	0.228	0.218	0.235	20,173,786	0.2298	2.27%
1999-04-21	0	0.880	0.860	0.880	0.850	0.900	1,346,800	1,158,320	0.8601	0.223	0.218	0.223	0.215	0.228	5,321,201	0.2177	3.53%
1999-04-20	0	0.850	0.820	0.850	0.830	0.860	450,000	379,500	0.8433	0.215	0.208	0.215	0.210	0.218	1,777,948	0.2134	-1.16%
1999-04-19	0	0.860	0.830	0.890	0.860	0.900	1,088,000	966,360	0.8882	0.218	0.210	0.225	0.218	0.228	4,298,684	0.2248	-3.37%
1999-04-16	0	0.890	0.890	0.900	0.880	1.000	6,570,000	5,963,780	0.9077	0.225	0.225	0.228	0.223	0.253	25,958,044	0.2297	-10.10%
1999-04-15	0	0.990	0.970	1.000	0.830	0.990	3,594,000	3,384,180	0.9416	0.251	0.246	0.253	0.210	0.251	14,199,880	0.2383	23.75%
1999-04-14	0	0.800	0.800	0.820	0.800	0.820	1,028,000	824,760	0.8023	0.202	0.202	0.208	0.202	0.208	4,061,624	0.2031	1.27%
1999-04-13	0	0.790	0.780	0.790	0.760	0.790	960,000	748,440	0.7796	0.200	0.197	0.200	0.192	0.200	3,792,956	0.1973	3.95%
1999-04-12	0	0.760	0.760	0.810	-	-	0	0	-	0.192	0.192	0.205	-	-	0	-	0.00%
1999-04-09	0	0.760	0.760	0.820	-	-	0	0	-	0.192	0.192	0.208	-	-	0	-	0.00%
1999-04-08	0	0.760	0.730	0.770	0.760	0.780	300,000	230,000	0.7667	0.192	0.185	0.195	0.192	0.197	1,185,299	0.1940	-5.00%
1999-04-07	0	0.800	0.780	0.810	0.800	0.800	100,000	80,000	0.8000	0.202	0.197	0.205	0.202	0.202	395,100	0.2025	-1.23%
1999-04-01	0	0.810	-	0.820	-	-	0	0	-	0.205	-	0.208	-	-	0	-	0.00%
1999-03-31	0	0.810	-	0.820	-	-	0	0	-	0.205	-	0.208	-	-	0	-	0.00%
1999-03-30	0	0.810	-	0.820	-	-	0	0	-	0.205	-	0.208	-	-	0	-	0.00%
1999-03-29	0	0.810	-	0.820	-	-	0	0	-	0.205	-	0.208	-	-	0	-	0.00%
1999-03-26	0	0.810	-	0.810	-	-	0	0	-	0.205	-	0.205	-	-	0	-	-1.22%
1999-03-25	0	0.820	0.800	0.820	-	-	0	0	-	0.208	0.202	0.208	-	-	0	-	0.00%
1999-03-24	0	0.820	0.800	0.820	-	-	0	0	-	0.208	0.202	0.208	-	-	0	-	0.00%
1999-03-23	0	0.820	0.800	0.820	0.820	0.820	452,000	370,640	0.8200	0.208	0.202	0.208	0.208	0.208	1,785,850	0.2075	0.00%
1999-03-22	0	0.820	0.800	0.820	0.820	0.820	164,000	134,480	0.8200	0.208	0.202	0.208	0.208	0.208	647,963	0.2075	1.23%
1999-03-19	0	0.810	-	0.810	0.810	0.810	20,000	16,200	0.8100	0.205	-	0.205	0.205	0.205	79,020	0.2050	-1.22%
1999-03-18	0	0.820	-	0.840	-	-	0	0	-	0.208	-	0.213	-	-	0	-	0.00%
1999-03-17	0	0.820	-	-	-	-	0	0	-	0.208	-	-	-	-	0	-	0.00%
1999-03-16	0	0.820	-	0.850	-	-	2,384,000	1,788,000	0.7500	0.208	-	0.215	-	-	9,419,175	0.1898	0.00%
1999-03-15	0	0.820	0.780	0.840	-	-	62,000	50,840	0.8200	0.208	0.197	0.213	-	-	244,962	0.2075	0.00%
1999-03-12	0	0.820	0.790	0.820	0.820	0.820	10,000	8,200	0.8200	0.208	0.200	0.208	0.208	0.208	39,510	0.2075	-1.20%
1999-03-11	0	0.830	0.810	0.830	0.830	0.830	20,000	16,600	0.8300	0.210	0.205	0.210	0.210	0.210	79,020	0.2101	0.00%
1999-03-10	0	0.830	0.810	0.830	-	-	0	0	-	0.210	0.205	0.210	-	-	0	-	-2.35%
1999-03-09	0	0.850	0.820	0.850	-	-	0	0	-	0.215	0.208	0.215	-	-	0	-	0.00%
1999-03-08	0	0.850	-	0.850	-	-	0	0	-	0.215	-	0.215	-	-	0	-	0.00%
1999-03-05	0	0.850	-	0.850	-	-	0	0	-	0.215	-	0.215	-	-	0	-	0.00%
1999-03-04	0	0.850	-	-	-	-	0	0	-	0.215	-	-	-	-	0	-	0.00%
1999-03-03	0	0.850	0.850	0.870	0.850	0.850	12,000	10,200	0.8500	0.215	0.215	0.220	0.215	0.215	47,412	0.2151	-1.16%
1999-03-02	0	0.860	0.850	0.900	-	-	0	0	-	0.218	0.215	0.228	-	-	0	-	0.00%
1999-03-01	0	0.860	0.830	-	0.850	0.860	120,000	102,500	0.8542	0.218	0.210	-	0.215	0.218	474,120	0.2162	3.61%
1999-02-26	0	0.830	0.830	-	0.830	0.840	216,000	180,780	0.8369	0.210	0.210	-	0.210	0.213	853,415	0.2118	1.22%
1999-02-25	0	0.820	0.820	0.850	0.820	0.820	372,000	305,040	0.8200	0.208	0.208	0.215	0.208	0.208	1,469,771	0.2075	2.50%
1999-02-24	0	0.800	0.800	0.820	0.800	0.810	1,400,000	1,120,300	0.8002	0.202	0.202	0.208	0.202	0.205	5,531,394	0.2025	1.27%
1999-02-23	0	0.790	0.790	0.800	0.750	0.790	394,000	301,540	0.7653	0.200	0.200	0.202	0.190	0.200	1,556,692	0.1937	0.00%
1999-02-22	0	0.790	-	0.790	-	-	0	0	-	0.200	-	0.200	-	-	0	-	-1.25%
1999-02-19	0	0.800	-	0.800	-	-	0	0	-	0.202	-	0.202	-	-	0	-	0.00%
1999-02-15	0	0.800	-	0.800	0.800	0.800	10,000	8,000	0.8000	0.202	-	0.202	0.202	0.202	39,510	0.2025	0.00%
1999-02-12	0	0.800	-	0.800	0.800	0.800	2,000	1,600	0.8000	0.202	-	0.202	0.202	0.202	7,902	0.2025	0.00%
1999-02-11	0	0.800	-	0.800	-	-	0	0	-	0.202	-	0.202	-	-	0	-	0.00%
1999-02-10	0	0.800	-	0.800	-	-	0	0	-	0.202	-	0.202	-	-	0	-	0.00%
1999-02-09	0	0.800	-	0.800	-	-	0	0	-	0.202	-	0.202	-	-	0	-	0.00%
1999-02-08	0	0.800	-	0.800	-	-	0	0	-	0.202	-	0.202	-	-	0	-	0.00%
1999-02-05	0	0.800	-	0.800	-	-	0	0	-	0.202	-	0.202	-	-	0	-	0.00%
1999-02-04	0	0.800	0.780	0.800	0.800	0.800	322,000	257,600	0.8000	0.202	0.197	0.202	0.202	0.202	1,272,221	0.2025	0.00%
1999-02-03	0	0.800	-	0.800	0.800	0.800	40,000	32,000	0.8000	0.202	-	0.202	0.202	0.202	158,040	0.2025	-2.44%
1999-02-02	0	0.820	0.820	-	-	-	488,000	361,120	0.7400	0.208	0.208	-	-	-	1,928,086	0.1873	5.13%
1999-02-01	0	0.780	0.710	0.790	0.780	0.780	20,000	15,600	0.7800	0.197	0.180	0.200	0.197	0.197	79,020	0.1974	-1.27%
1999-01-29	0	0.790	0.770	0.800	-	-	0	0	-	0.200	0.195	0.202	-	-	0	-	0.00%
1999-01-28	0	0.790	0.790	0.800	0.790	0.800	218,000	174,020	0.7983	0.200	0.200	0.202	0.200	0.202	861,317	0.2020	1.28%
1999-01-27	0	0.780	0.780	0.800	0.740	0.780	1,892,000	1,450,110	0.7664	0.197	0.197	0.202	0.187	0.197	7,475,285	0.1940	4.00%
1999-01-26	0	0.750	0.750	0.770	0.700	0.750	1,586,000	1,188,200	0.7492	0.190	0.190	0.195	0.177	0.190	6,266,280	0.1896	-2.60%
1999-01-25	0	0.770	0.770	0.790	0.770	0.770	420,000	323,400	0.7700	0.195	0.195	0.200	0.195	0.195	1,659,418	0.1949	-1.28%
1999-01-22	0	0.780	0.760	0.810	0.780	0.800	160,000	127,000	0.7938	0.197	0.192	0.205	0.197	0.202	632,159	0.2009	-4.88%
1999-01-21	0	0.820	-	0.840	0.820	0.820	240,000	196,800	0.8200	0.208	-	0.213	0.208	0.208	948,239	0.2075	-3.53%
1999-01-20	0	0.850	-	0.860	0.850	0.850	348,000	295,800	0.8500	0.215	-	0.218	0.215	0.215	1,374,947	0.2151	-3.41%
1999-01-19	0	0.880	-	0.880	0.880	0.880	404,000	349,760	0.8657	0.223	-	0.223	0.223	0.223	1,596,202	0.2191	-1.12%
1999-01-18	0	0.890	0.890	-	0.890	0.890	116,000	103,240	0.8900	0.225	0.225	-	0.225	0.225	458,316	0.2253	-2.20%
1999-01-15	0	0.910	0.860	-	-	-	0	0	-	0.230	0.218	-	-	-	0	-	0.00%
1999-01-14	0	0.910	0.860	-	-	-	0	0	-	0.230	0.218	-	-	-	0	-	0.00%
1999-01-13	0	0.910	0.910	-	0.900	0.900	230,000	207,000	0.9000	0.230	0.230	-	0.228	0.228	908,729	0.2278	-5.21%
1999-01-12	0	0.960	0.930	0.980	0.960	0.990	60,000	58,500	0.9750	0.243	0.235	0.248	0.243	0.251	237,060	0.2468	-5.88%
1999-01-11	0	1.020	-	1.040	-	-	0	0	-	0.258	-	0.263	-	-	0	-	0.00%
1999-01-08	0	1.020	-	1.050	-	-	0	0	-	0.258	-	0.266	-	-	0	-	0.00%
1999-01-07	0	1.020	-	1.050	-	-	0	0	-	0.258	-	0.266	-	-	0	-	0.00%
1999-01-06	0	1.020	-	1.020	-	-	0	0	-	0.258	-	0.258	-	-	0	-	0.00%
1999-01-05	0	1.020	-	1.050	-	-	0	0	-	0.258	-	0.266	-	-	0	-	0.00%
1999-01-04	0	1.020	-	-	-	-	0	0	-	0.258	-	-	-	-	0	-	0.00%
1998-12-31	0	1.040	1.040	-	-	-	0	0	-	0.258	0.258	-	-	-	0	-	4.00%
1998-12-30	0	1.000	1.000	1.070	1.000	1.000	150,000	150,000	1.0000	0.248	0.248	0.266	0.248	0.248	604,270	0.2482	0.00%
1998-12-29	0	1.000	1.000	1.070	-	-	0	0	-	0.248	0.248	0.266	-	-	0	-	1.01%
1998-12-28	0	0.990	0.990	-	0.990	1.010	312,000	310,880	0.9964	0.246	0.246	-	0.246	0.251	1,256,882	0.2473	-6.60%
1998-12-24	0	1.060	-	1.060	-	-	0	0	-	0.263	-	0.263	-	-	0	-	0.00%
1998-12-23	0	1.060	1.050	1.080	1.060	1.100	340,000	368,880	1.0849	0.263	0.261	0.268	0.263	0.273	1,369,679	0.2693	-3.64%
1998-12-22	0	1.100	1.100	1.130	-	-	0	0	-	0.273	0.273	0.281	-	-	0	-	0.92%
1998-12-21	0	1.090	1.080	-	-	-	0	0	-	0.271	0.268	-	-	-	0	-	0.00%
1998-12-18	0	1.090	1.090	1.170	-	-	0	0	-	0.271	0.271	0.290	-	-	0	-	0.00%
1998-12-17	0	1.090	1.080	1.120	1.070	1.090	250,608	270,657	1.0800	0.271	0.268	0.278	0.266	0.271	1,009,566	0.2681	0.93%
1998-12-16	0	1.080	1.080	1.100	1.050	1.080	350,000	373,900	1.0683	0.268	0.268	0.273	0.261	0.268	1,409,963	0.2652	4.85%
1998-12-15	0	1.030	1.030	-	1.030	1.030	14,000	14,420	1.0300	0.256	0.256	-	0.256	0.256	56,399	0.2557	0.98%
1998-12-14	0	1.020	1.020	1.050	1.010	1.010	32,000	32,320	1.0100	0.253	0.253	0.261	0.251	0.251	128,911	0.2507	-2.86%
1998-12-11	0	1.050	1.050	-	1.050	1.050	28,000	29,400	1.0500	0.261	0.261	-	0.261	0.261	112,797	0.2606	0.00%
1998-12-10	0	1.050	1.050	1.120	1.040	1.080	842,000	902,440	1.0718	0.261	0.261	0.278	0.258	0.268	3,391,969	0.2661	5.00%
1998-12-09	0	1.000	0.990	1.030	1.000	1.010	170,000	171,200	1.0071	0.248	0.246	0.256	0.248	0.251	684,839	0.2500	0.00%
1998-12-08	0	1.000	1.000	1.020	1.000	1.000	1,560,400	1,560,270	0.9999	0.248	0.248	0.253	0.248	0.248	6,286,019	0.2482	-1.96%
1998-12-07	0	1.020	0.990	1.020	0.960	1.020	1,070,000	1,047,200	0.9787	0.253	0.246	0.253	0.238	0.253	4,310,459	0.2429	6.25%
1998-12-04	0	0.960	0.960	-	0.960	0.960	356,000	341,760	0.9600	0.238	0.238	-	0.238	0.238	1,434,134	0.2383	1.05%
1998-12-03	0	0.950	0.930	-	0.920	0.950	390,000	357,640	0.9170	0.236	0.231	-	0.228	0.236	1,571,102	0.2276	1.06%
1998-12-02	0	0.940	0.910	-	0.880	0.940	296,000	275,480	0.9307	0.233	0.226	-	0.218	0.233	1,192,426	0.2310	8.05%
1998-12-01	0	0.870	0.860	0.880	0.850	0.880	312,000	268,500	0.8606	0.216	0.213	0.218	0.211	0.218	1,256,882	0.2136	-7.45%
1998-11-30	0	0.940	-	0.940	0.940	1.000	220,000	212,900	0.9677	0.233	-	0.233	0.233	0.248	886,263	0.2402	-7.84%
1998-11-27	0	1.020	-	1.030	1.020	1.040	808,000	828,280	1.0251	0.253	-	0.256	0.253	0.258	3,255,001	0.2545	-2.86%
1998-11-26	0	1.050	1.050	1.060	1.030	1.060	164,000	170,560	1.0400	0.261	0.261	0.263	0.256	0.263	660,669	0.2582	0.00%
1998-11-25	0	1.050	1.050	1.120	1.050	1.130	72,000	79,780	1.1081	0.261	0.261	0.278	0.261	0.281	290,050	0.2751	-7.89%
1998-11-24	0	1.140	1.140	1.160	1.030	1.140	302,600	326,004	1.0773	0.283	0.283	0.288	0.256	0.283	1,219,014	0.2674	12.87%
1998-11-23	0	1.010	1.010	-	-	-	1,652,000	1,618,960	0.9800	0.251	0.251	-	-	-	6,655,027	0.2433	1.00%
1998-11-20	0	1.000	0.990	1.000	0.990	1.000	250,000	249,000	0.9960	0.248	0.246	0.248	0.246	0.248	1,007,117	0.2472	2.04%
1998-11-19	0	0.980	0.970	0.990	0.980	1.000	350,000	346,400	0.9897	0.243	0.241	0.246	0.243	0.248	1,409,963	0.2457	0.00%
1998-11-18	0	0.980	-	0.980	0.980	1.020	238,000	233,860	0.9826	0.243	-	0.243	0.243	0.253	958,775	0.2439	0.00%
1998-11-17	0	0.980	0.980	1.040	0.980	1.000	220,000	218,280	0.9922	0.243	0.243	0.258	0.243	0.248	886,263	0.2463	1.03%
1998-11-16	0	0.970	0.970	-	0.970	0.990	176,000	171,320	0.9734	0.241	0.241	-	0.241	0.246	709,010	0.2416	4.30%
1998-11-13	0	0.930	0.910	0.960	0.930	0.930	40,000	37,200	0.9300	0.231	0.226	0.238	0.231	0.231	161,139	0.2309	1.09%
1998-11-12	0	0.920	0.920	0.930	0.910	0.940	196,000	181,360	0.9253	0.228	0.228	0.231	0.226	0.233	789,579	0.2297	-2.13%
1998-11-11	0	0.940	0.920	0.950	0.940	0.940	10,000	9,400	0.9400	0.233	0.228	0.236	0.233	0.233	40,285	0.2333	0.00%
1998-11-10	0	0.940	-	0.940	0.940	0.940	51,100	47,935	0.9381	0.233	-	0.233	0.233	0.233	205,855	0.2329	0.00%
1998-11-09	0	0.940	-	0.940	0.940	0.950	536,000	505,940	0.9439	0.233	-	0.233	0.233	0.236	2,159,258	0.2343	0.00%
1998-11-06	0	0.940	0.940	1.000	0.940	1.000	200,000	193,000	0.9650	0.233	0.233	0.248	0.233	0.248	805,693	0.2395	-2.08%
1998-11-05	0	0.960	-	1.000	0.960	1.020	328,000	317,400	0.9677	0.238	-	0.248	0.238	0.253	1,321,337	0.2402	-4.00%
1998-11-04	0	1.000	0.900	-	0.900	1.000	670,000	647,500	0.9664	0.248	0.223	-	0.223	0.248	2,699,073	0.2399	19.05%
1998-11-03	0	0.840	0.840	0.870	-	-	0	0	-	0.209	0.209	0.216	-	-	0	-	3.70%
1998-11-02	0	0.810	0.810	0.850	-	-	0	0	-	0.201	0.201	0.211	-	-	0	-	0.00%
1998-10-30	0	0.810	0.820	0.870	0.810	0.850	467,000	385,930	0.8264	0.201	0.204	0.216	0.201	0.211	1,881,294	0.2051	-4.71%
1998-10-29	0	0.850	0.850	0.890	-	-	0	0	-	0.211	0.211	0.221	-	-	0	-	0.00%
1998-10-27	0	0.850	0.850	0.890	0.840	0.840	64,000	53,760	0.8400	0.211	0.211	0.221	0.209	0.209	257,822	0.2085	1.19%
1998-10-26	0	0.840	0.810	0.840	0.810	0.840	40,000	33,300	0.8325	0.209	0.201	0.209	0.201	0.209	161,139	0.2067	5.00%
1998-10-23	0	0.800	0.800	-	0.800	0.800	30,000	24,000	0.8000	0.199	0.199	-	0.199	0.199	120,854	0.1986	0.00%
1998-10-22	0	0.800	0.800	0.840	0.800	0.800	10,000	8,000	0.8000	0.199	0.199	0.209	0.199	0.199	40,285	0.1986	0.00%
1998-10-21	0	0.800	-	0.800	0.800	0.800	1,618,000	1,272,040	0.7862	0.199	-	0.199	0.199	0.199	6,518,059	0.1952	-1.23%
1998-10-20	0	0.810	-	0.810	0.810	0.830	1,532,800	1,244,340	0.8118	0.201	-	0.201	0.201	0.206	6,174,834	0.2015	0.00%
1998-10-19	0	0.810	0.810	0.820	0.800	0.820	182,000	146,840	0.8068	0.201	0.201	0.204	0.199	0.204	733,181	0.2003	1.25%
1998-10-16	0	0.800	0.750	0.800	0.790	0.820	172,000	138,840	0.8072	0.199	0.186	0.199	0.196	0.204	692,896	0.2004	6.67%
1998-10-15	0	0.750	0.750	0.770	0.670	0.750	2,703,000	1,932,810	0.7151	0.186	0.186	0.191	0.166	0.186	10,888,945	0.1775	11.94%
1998-10-14	0	0.670	0.660	0.670	0.660	0.690	2,080,000	1,402,600	0.6743	0.166	0.164	0.166	0.164	0.171	8,379,210	0.1674	-1.47%
1998-10-13	0	0.680	0.670	0.680	0.680	0.700	1,626,000	1,122,640	0.6904	0.169	0.166	0.169	0.169	0.174	6,550,287	0.1714	-1.45%
1998-10-12	0	0.690	0.700	0.710	0.670	0.700	903,450	627,546	0.6946	0.171	0.174	0.176	0.166	0.174	3,639,518	0.1724	4.55%
1998-10-09	0	0.660	0.650	0.670	0.660	0.660	102,000	67,400	0.6608	0.164	0.161	0.166	0.164	0.164	410,904	0.1640	-2.94%
1998-10-08	0	0.680	0.660	0.700	0.670	0.720	2,182,000	1,522,100	0.6976	0.169	0.164	0.174	0.166	0.179	8,790,114	0.1732	0.00%
1998-10-07	0	0.680	0.660	0.700	0.640	0.680	340,000	224,600	0.6606	0.169	0.164	0.174	0.159	0.169	1,369,679	0.1640	0.00%
1998-10-05	0	0.680	0.660	0.680	-	-	0	0	-	0.169	0.164	0.169	-	-	0	-	-2.86%
1998-09-30	0	0.700	0.680	0.700	-	-	0	0	-	0.174	0.169	0.174	-	-	0	-	0.00%
1998-09-29	0	0.700	0.660	0.700	0.700	0.700	20,000	14,000	0.7000	0.174	0.164	0.174	0.174	0.174	80,569	0.1738	4.48%
1998-09-28	0	0.670	-	0.720	0.670	0.700	140,000	97,400	0.6957	0.166	-	0.179	0.166	0.174	563,985	0.1727	-8.22%
1998-09-25	0	0.730	0.690	0.730	0.730	0.730	20,000	14,600	0.7300	0.181	0.171	0.181	0.181	0.181	80,569	0.1812	0.00%
1998-09-24	0	0.730	0.710	0.730	-	-	0	0	-	0.181	0.176	0.181	-	-	0	-	0.00%
1998-09-23	0	0.730	0.730	0.740	0.730	0.740	60,000	44,000	0.7333	0.181	0.181	0.184	0.181	0.184	241,708	0.1820	1.39%
1998-09-22	0	0.720	0.700	0.720	0.720	0.720	20,000	14,400	0.7200	0.179	0.174	0.179	0.179	0.179	80,569	0.1787	1.41%
1998-09-21	0	0.710	0.670	-	0.700	0.710	116,000	81,500	0.7026	0.176	0.166	-	0.174	0.176	467,302	0.1744	1.43%
1998-09-18	0	0.700	0.680	0.710	0.700	0.710	666,000	466,940	0.7011	0.174	0.169	0.176	0.174	0.176	2,682,959	0.1740	-11.39%
1998-09-17	0	0.790	0.720	0.790	0.800	0.800	40,000	32,000	0.8000	0.196	0.179	0.196	0.199	0.199	161,139	0.1986	-3.66%
1998-09-16	0	0.820	-	0.860	0.820	0.820	10,000	8,200	0.8200	0.204	-	0.213	0.204	0.204	40,285	0.2036	-3.53%
1998-09-15	0	0.850	-	0.850	-	-	0	0	-	0.211	-	0.211	-	-	0	-	0.00%
1998-09-14	0	0.850	-	0.880	-	-	0	0	-	0.211	-	0.218	-	-	0	-	0.00%
1998-09-11	0	0.850	-	-	-	-	0	0	-	0.211	-	-	-	-	0	-	0.00%
1998-09-10	0	0.850	0.750	0.880	-	-	0	0	-	0.211	0.186	0.218	-	-	0	-	0.00%
1998-09-09	0	0.850	-	0.880	-	-	0	0	-	0.211	-	0.218	-	-	0	-	0.00%
1998-09-08	0	0.850	-	0.870	0.850	0.880	90,000	78,300	0.8700	0.211	-	0.216	0.211	0.218	362,562	0.2160	-2.30%
1998-09-07	0	0.870	0.810	0.900	0.870	0.870	40,000	34,800	0.8700	0.216	0.201	0.223	0.216	0.216	161,139	0.2160	16.00%
1998-09-04	0	0.750	0.790	-	0.730	0.790	982,000	739,340	0.7529	0.186	0.196	-	0.181	0.196	3,955,954	0.1869	4.17%
1998-09-03	0	0.720	0.680	0.720	0.650	0.720	730,000	512,000	0.7014	0.179	0.169	0.179	0.161	0.179	2,940,781	0.1741	10.77%
1998-09-02	0	0.650	0.650	-	0.610	0.650	1,634,000	1,041,980	0.6377	0.161	0.161	-	0.151	0.161	6,582,514	0.1583	0.00%
1998-09-01	0	0.650	0.640	0.680	0.650	0.730	480,000	333,000	0.6938	0.161	0.159	0.169	0.161	0.181	1,933,664	0.1722	-13.33%
1998-08-31	0	0.750	-	0.750	0.750	0.780	38,000	29,340	0.7721	0.186	-	0.186	0.186	0.194	153,082	0.1917	-3.85%
1998-08-28	0	0.780	-	0.780	0.780	0.820	52,000	41,360	0.7954	0.194	-	0.194	0.194	0.204	209,480	0.1974	-9.30%
1998-08-27	0	0.860	-	0.860	-	-	0	0	-	0.213	-	0.213	-	-	0	-	0.00%
1998-08-26	0	0.860	-	0.860	-	-	0	0	-	0.213	-	0.213	-	-	0	-	-3.37%
1998-08-25	0	0.890	0.830	0.900	0.890	0.890	10,000	8,900	0.8900	0.221	0.206	0.223	0.221	0.221	40,285	0.2209	-2.20%
1998-08-24	0	0.910	-	0.910	0.900	0.910	1,628,000	1,471,200	0.9037	0.226	-	0.226	0.223	0.226	6,558,344	0.2243	1.11%
1998-08-21	0	0.900	0.860	0.900	0.860	0.900	1,803,108	1,565,726	0.8683	0.223	0.213	0.223	0.213	0.223	7,263,760	0.2156	3.45%
1998-08-20	0	0.950	0.950	0.960	0.930	0.960	2,864,000	2,685,900	0.9378	0.216	0.216	0.218	0.211	0.218	12,598,450	0.2132	2.15%
1998-08-19	0	0.930	0.930	0.950	0.930	0.930	1,090,000	1,012,200	0.9286	0.211	0.211	0.216	0.211	0.211	4,794,801	0.2111	1.09%
1998-08-18	0	0.920	0.900	0.920	0.880	0.930	450,000	409,600	0.9102	0.209	0.205	0.209	0.200	0.211	1,979,505	0.2069	4.55%
1998-08-14	0	0.880	0.870	0.890	0.830	0.880	32,000	28,060	0.8769	0.200	0.198	0.202	0.189	0.200	140,765	0.1993	2.33%
1998-08-13	0	0.860	0.860	0.900	0.860	0.860	50,000	43,000	0.8600	0.196	0.196	0.205	0.196	0.196	219,945	0.1955	-4.44%
1998-08-12	0	0.900	0.900	-	0.870	0.900	1,238,000	1,090,340	0.8807	0.205	0.205	-	0.198	0.205	5,445,839	0.2002	3.45%
1998-08-11	0	0.870	0.830	0.880	0.870	0.870	22,000	19,140	0.8700	0.198	0.189	0.200	0.198	0.198	96,776	0.1978	0.00%
1998-08-10	0	0.870	0.810	0.870	0.870	0.870	18,000	15,660	0.8700	0.198	0.184	0.198	0.198	0.198	79,180	0.1978	0.00%
1998-08-07	0	0.870	0.850	0.880	0.870	0.870	50,000	43,500	0.8700	0.198	0.193	0.200	0.198	0.198	219,945	0.1978	-1.14%
1998-08-06	0	0.880	0.860	0.880	0.850	0.880	200,000	173,000	0.8650	0.200	0.196	0.200	0.193	0.200	879,780	0.1966	3.53%
1998-08-05	0	0.850	0.840	0.860	0.850	0.860	222,000	189,120	0.8519	0.193	0.191	0.196	0.193	0.196	976,556	0.1937	-2.30%
1998-08-04	0	0.870	0.860	0.880	0.860	0.880	1,240,000	1,086,620	0.8763	0.198	0.196	0.200	0.196	0.200	5,454,636	0.1992	-1.14%
1998-08-03	0	0.880	0.850	0.880	0.880	0.930	468,000	438,120	0.9362	0.200	0.193	0.200	0.200	0.211	2,058,685	0.2128	-9.28%
1998-07-31	0	0.970	0.960	0.980	0.930	0.970	876,000	823,440	0.9400	0.221	0.218	0.223	0.211	0.221	3,853,437	0.2137	1.04%
1998-07-30	0	0.960	0.960	0.970	0.960	0.970	598,000	574,880	0.9613	0.218	0.218	0.221	0.218	0.221	2,630,542	0.2185	-2.04%
1998-07-29	0	0.980	-	0.990	0.970	0.990	925,000	906,700	0.9802	0.223	-	0.225	0.221	0.225	4,068,983	0.2228	-2.00%
1998-07-28	0	1.000	0.960	1.050	1.000	1.040	1,458,000	1,463,500	1.0038	0.227	0.218	0.239	0.227	0.236	6,413,597	0.2282	-7.41%
1998-07-27	0	1.080	1.100	1.120	1.080	1.160	96,000	108,260	1.1277	0.246	0.250	0.255	0.246	0.264	422,294	0.2564	-10.00%
1998-07-24	0	1.200	1.160	1.200	-	-	0	0	-	0.273	0.264	0.273	-	-	0	-	0.00%
1998-07-23	0	1.200	1.190	1.200	1.160	1.210	112,000	134,420	1.2002	0.273	0.271	0.273	0.264	0.275	492,677	0.2728	0.00%
1998-07-22	0	1.200	1.190	1.200	1.200	1.210	82,000	98,800	1.2049	0.273	0.271	0.273	0.273	0.275	360,710	0.2739	-4.00%
1998-07-21	0	1.250	1.250	1.270	1.250	1.250	10,000	12,500	1.2500	0.284	0.284	0.289	0.284	0.284	43,989	0.2842	-0.79%
1998-07-20	0	1.260	1.200	1.260	1.260	1.260	40,000	50,600	1.2650	0.286	0.273	0.286	0.286	0.286	175,956	0.2876	0.00%
1998-07-17	0	1.260	-	1.260	1.260	1.270	91,200	115,652	1.2681	0.286	-	0.286	0.286	0.289	401,180	0.2883	-0.79%
1998-07-16	0	1.270	-	1.270	-	-	0	0	-	0.289	-	0.289	-	-	0	-	0.00%
1998-07-15	0	1.270	-	1.270	1.270	1.270	2,000	2,540	1.2700	0.289	-	0.289	0.289	0.289	8,798	0.2887	0.00%
1998-07-14	0	1.270	-	1.270	1.210	1.300	465,000	588,740	1.2661	0.289	-	0.289	0.275	0.296	2,045,489	0.2878	4.96%
1998-07-13	0	1.210	-	1.210	-	-	0	0	-	0.275	-	0.275	-	-	0	-	-0.82%
1998-07-10	0	1.220	-	1.260	1.220	1.220	20,000	24,400	1.2200	0.277	-	0.286	0.277	0.277	87,978	0.2773	-3.17%
1998-07-09	0	1.260	1.230	1.260	1.300	1.300	20,000	26,000	1.3000	0.286	0.280	0.286	0.296	0.296	87,978	0.2955	-4.55%
1998-07-08	0	1.320	-	1.320	-	-	0	0	-	0.300	-	0.300	-	-	0	-	-1.49%
1998-07-07	0	1.340	1.250	1.340	1.260	1.340	540,000	704,420	1.3045	0.305	0.284	0.305	0.286	0.305	2,375,406	0.2965	5.51%
1998-07-06	0	1.270	-	1.270	-	-	0	0	-	0.289	-	0.289	-	-	0	-	-3.79%
1998-07-03	0	1.320	-	1.320	1.320	1.320	368,000	485,760	1.3200	0.300	-	0.300	0.300	0.300	1,618,795	0.3001	0.00%
1998-07-02	0	1.320	1.320	1.360	1.140	1.390	316,000	412,220	1.3045	0.300	0.300	0.309	0.259	0.316	1,390,052	0.2965	17.86%
1998-06-30	0	1.120	1.120	-	-	-	1,800,000	2,014,000	1.1189	0.255	0.255	-	-	-	7,918,020	0.2544	0.00%
1998-06-29	0	1.120	1.120	1.200	1.120	1.230	396,000	458,800	1.1586	0.255	0.255	0.273	0.255	0.280	1,741,965	0.2634	-8.94%
1998-06-26	0	1.230	-	1.230	1.260	1.260	220,000	277,200	1.2600	0.280	-	0.280	0.286	0.286	967,758	0.2864	-5.38%
1998-06-25	0	1.300	-	1.300	-	-	0	0	-	0.296	-	0.296	-	-	0	-	-2.26%
1998-06-24	0	1.330	-	1.330	1.370	1.370	10,000	13,700	1.3700	0.302	-	0.302	0.311	0.311	43,989	0.3114	-1.48%
1998-06-23	0	1.350	-	1.380	1.350	1.350	250,000	337,500	1.3500	0.307	-	0.314	0.307	0.307	1,099,725	0.3069	-0.74%
1998-06-22	0	1.360	-	1.400	1.360	1.400	220,000	300,000	1.3636	0.309	-	0.318	0.309	0.318	967,758	0.3100	0.00%
1998-06-19	0	1.360	1.360	1.400	-	-	0	0	-	0.309	0.309	0.318	-	-	0	-	3.03%
1998-06-18	0	1.320	1.280	-	1.320	1.320	10,000	13,200	1.3200	0.300	0.291	-	0.300	0.300	43,989	0.3001	10.00%
1998-06-17	0	1.200	1.140	-	1.200	1.200	20,000	24,000	1.2000	0.273	0.259	-	0.273	0.273	87,978	0.2728	7.14%
1998-06-16	0	1.120	1.120	-	1.120	1.160	146,000	166,000	1.1370	0.255	0.255	-	0.255	0.264	642,239	0.2585	0.00%
1998-06-15	0	1.120	1.120	1.140	1.050	1.100	100,000	107,500	1.0750	0.255	0.255	0.259	0.239	0.250	439,890	0.2444	1.82%
1998-06-12	0	1.100	1.100	-	-	-	204,000	224,400	1.1000	0.250	0.250	-	-	-	897,376	0.2501	0.00%
1998-06-11	0	1.100	1.100	-	1.060	1.100	5,584,000	6,134,100	1.0985	0.250	0.250	-	0.241	0.250	24,563,459	0.2497	-1.79%
1998-06-10	0	1.120	1.100	1.200	1.120	1.200	100,200	119,020	1.1878	0.255	0.250	0.273	0.255	0.273	440,770	0.2700	-10.40%
1998-06-09	0	1.250	-	1.250	-	-	0	0	-	0.284	-	0.284	-	-	0	-	-3.85%
1998-06-08	0	1.300	1.260	1.300	1.280	1.310	86,000	111,500	1.2965	0.296	0.286	0.296	0.291	0.298	378,305	0.2947	-0.76%
1998-06-05	0	1.310	-	1.390	-	-	0	0	-	0.298	-	0.316	-	-	0	-	0.00%
1998-06-04	0	1.310	-	1.390	1.310	1.400	32,000	43,700	1.3656	0.298	-	0.316	0.298	0.318	140,765	0.3104	-5.76%
1998-06-03	0	1.390	-	1.390	1.390	1.390	4,000	5,560	1.3900	0.316	-	0.316	0.316	0.316	17,596	0.3160	-0.71%
1998-06-02	0	1.400	-	1.400	1.400	1.450	922,000	1,291,800	1.4011	0.318	-	0.318	0.318	0.330	4,055,786	0.3185	-5.41%
1998-06-01	0	1.480	-	1.480	1.480	1.480	1,008,000	1,491,840	1.4800	0.336	-	0.336	0.336	0.336	4,434,091	0.3364	-0.67%
1998-05-29	0	1.490	1.490	1.510	1.480	1.480	4,000	5,920	1.4800	0.339	0.339	0.343	0.336	0.336	17,596	0.3364	-1.97%
1998-05-28	0	1.520	1.480	1.520	-	-	0	0	-	0.346	0.336	0.346	-	-	0	-	0.00%
1998-05-27	0	1.520	-	1.550	1.520	1.550	586,000	902,800	1.5406	0.346	-	0.352	0.346	0.352	2,577,756	0.3502	-4.40%
1998-05-26	0	1.590	1.590	-	1.570	1.600	395,000	626,120	1.5851	0.361	0.361	-	0.357	0.364	1,737,566	0.3603	-1.24%
1998-05-25	0	1.610	1.610	1.670	1.600	1.600	10,000	16,000	1.6000	0.366	0.366	0.380	0.364	0.364	43,989	0.3637	0.62%
1998-05-22	0	1.600	1.600	1.620	1.600	1.600	132,000	211,138	1.5995	0.364	0.364	0.368	0.364	0.364	580,655	0.3636	-0.62%
1998-05-21	0	1.610	1.610	1.620	1.580	1.620	288,000	460,480	1.5989	0.366	0.366	0.368	0.359	0.368	1,266,883	0.3635	1.26%
1998-05-20	0	1.590	1.590	1.610	1.580	1.600	790,000	1,255,600	1.5894	0.361	0.361	0.366	0.359	0.364	3,475,131	0.3613	2.58%
1998-05-19	0	1.550	1.540	1.570	1.540	1.550	30,000	46,300	1.5433	0.352	0.350	0.357	0.350	0.352	131,967	0.3508	1.31%
1998-05-18	0	1.530	1.530	1.580	1.520	1.550	680,000	1,040,820	1.5306	0.348	0.348	0.359	0.346	0.352	2,991,252	0.3480	-3.16%
1998-05-15	0	1.580	1.550	1.580	1.580	1.690	790,200	1,300,620	1.6459	0.359	0.352	0.359	0.359	0.384	3,476,011	0.3742	-6.51%
1998-05-14	0	1.690	1.690	1.700	1.690	1.720	60,000	102,000	1.7000	0.384	0.384	0.386	0.384	0.391	263,934	0.3865	-2.31%
1998-05-13	0	1.730	1.720	1.740	1.730	1.760	456,000	796,600	1.7469	0.393	0.391	0.396	0.393	0.400	2,005,899	0.3971	-2.81%
1998-05-12	0	1.780	1.770	1.800	1.760	1.780	124,000	220,120	1.7752	0.405	0.402	0.409	0.400	0.405	545,464	0.4035	0.00%
1998-05-11	0	1.780	1.750	1.790	1.780	1.830	1,112,000	2,002,280	1.8006	0.405	0.398	0.407	0.405	0.416	4,891,577	0.4093	-2.73%
1998-05-08	0	1.830	1.830	1.840	1.830	1.830	70,000	128,100	1.8300	0.416	0.416	0.418	0.416	0.416	307,923	0.4160	0.55%
1998-05-07	0	1.820	1.820	1.840	1.820	1.840	77,000	140,240	1.8213	0.414	0.414	0.418	0.414	0.418	338,715	0.4140	-2.15%
1998-05-06	0	1.860	1.860	1.890	1.860	1.880	450,000	841,200	1.8693	0.423	0.423	0.430	0.423	0.427	1,979,505	0.4250	-1.59%
1998-05-05	0	1.890	-	1.900	1.890	1.960	520,000	997,400	1.9181	0.430	-	0.432	0.430	0.446	2,287,428	0.4360	-4.06%
1998-05-04	0	1.970	1.950	1.980	1.960	2.000	250,000	494,700	1.9788	0.448	0.443	0.450	0.446	0.455	1,099,725	0.4498	-1.50%
1998-05-01	0	2.000	1.990	2.000	2.000	2.000	210,000	420,000	2.0000	0.455	0.452	0.455	0.455	0.455	923,769	0.4547	1.01%
1998-04-30	0	1.980	1.980	2.000	1.980	2.000	92,000	182,960	1.9887	0.450	0.450	0.455	0.450	0.455	404,699	0.4521	-1.00%
1998-04-29	0	2.000	1.980	2.000	2.000	2.000	20,000	40,000	2.0000	0.455	0.450	0.455	0.455	0.455	87,978	0.4547	0.00%
1998-04-28	0	2.000	2.000	-	2.000	2.000	40,000	80,000	2.0000	0.455	0.455	-	0.455	0.455	175,956	0.4547	0.00%
1998-04-27	0	2.000	2.000	2.050	2.000	2.000	24,000	48,000	2.0000	0.455	0.455	0.466	0.455	0.455	105,574	0.4547	0.00%
1998-04-24	0	2.000	2.000	2.100	2.000	2.000	110,000	220,000	2.0000	0.455	0.455	0.477	0.455	0.455	483,879	0.4547	-2.44%
1998-04-23	0	2.050	2.050	2.100	2.050	2.050	500,000	1,025,000	2.0500	0.466	0.466	0.477	0.466	0.466	2,199,450	0.4660	1.23%
1998-04-22	0	2.025	2.025	2.050	2.025	2.025	6,000	12,150	2.0250	0.460	0.460	0.466	0.460	0.460	26,393	0.4603	0.00%
1998-04-21	0	2.025	2.025	2.050	2.025	2.025	4,000	8,100	2.0250	0.460	0.460	0.466	0.460	0.460	17,596	0.4603	0.00%
1998-04-20	0	2.025	2.000	2.050	1.980	2.050	1,110,000	2,247,800	2.0250	0.460	0.455	0.466	0.450	0.466	4,882,779	0.4604	1.25%
1998-04-17	0	2.000	1.980	2.000	2.000	2.050	480,000	968,500	2.0177	0.455	0.450	0.455	0.455	0.466	2,111,472	0.4587	-2.44%
1998-04-16	0	2.050	2.025	2.050	2.050	2.100	794,000	1,637,450	2.0623	0.466	0.460	0.466	0.466	0.477	3,492,727	0.4688	-2.38%
1998-04-15	0	2.100	2.100	2.125	2.100	2.125	2,298,200	4,834,296	2.1035	0.477	0.477	0.483	0.477	0.483	10,109,553	0.4782	-1.18%
1998-04-14	0	2.125	2.100	2.150	2.125	2.125	60,000	127,500	2.1250	0.483	0.477	0.489	0.483	0.483	263,934	0.4831	1.19%
1998-04-09	0	2.100	2.100	2.175	2.000	2.125	1,196,000	2,457,000	2.0543	0.477	0.477	0.494	0.455	0.483	5,261,085	0.4670	5.00%
1998-04-08	0	2.000	1.960	2.000	2.000	2.050	1,386,000	2,777,250	2.0038	0.455	0.446	0.455	0.455	0.466	6,096,876	0.4555	0.00%
1998-04-07	0	2.000	2.000	-	2.000	2.025	1,464,000	2,931,850	2.0026	0.455	0.455	-	0.455	0.460	6,439,990	0.4553	0.00%
1998-04-03	0	2.000	2.000	2.025	1.990	2.025	1,110,000	2,220,400	2.0004	0.455	0.455	0.460	0.452	0.460	4,882,779	0.4547	0.50%
1998-04-02	0	1.990	1.950	1.990	1.990	1.990	70,000	139,300	1.9900	0.452	0.443	0.452	0.452	0.452	307,923	0.4524	0.51%
1998-04-01	0	1.980	1.940	2.000	1.980	2.025	70,000	139,650	1.9950	0.450	0.441	0.455	0.450	0.460	307,923	0.4535	-5.71%
1998-03-31	0	2.100	2.075	2.100	-	-	0	0	-	0.477	0.472	0.477	-	-	0	-	0.00%
1998-03-30	0	2.100	2.000	2.100	2.100	2.175	69,000	148,700	2.1551	0.477	0.455	0.477	0.477	0.494	303,524	0.4899	-4.55%
1998-03-27	0	2.200	2.200	2.250	2.200	2.225	78,000	172,100	2.2064	0.500	0.500	0.511	0.500	0.506	343,114	0.5016	-3.30%
1998-03-26	0	2.275	-	2.300	2.275	2.275	20,000	45,500	2.2750	0.517	-	0.523	0.517	0.517	87,978	0.5172	0.00%
1998-03-25	0	2.275	-	2.275	2.275	2.275	20,000	45,500	2.2750	0.517	-	0.517	0.517	0.517	87,978	0.5172	0.00%
1998-03-24	0	2.275	-	2.275	-	-	0	0	-	0.517	-	0.517	-	-	0	-	-1.09%
1998-03-23	0	2.300	2.250	2.300	-	-	0	0	-	0.523	0.511	0.523	-	-	0	-	0.00%
1998-03-20	0	2.300	-	2.300	2.300	2.300	100,000	230,000	2.3000	0.523	-	0.523	0.523	0.523	439,890	0.5229	-2.13%
1998-03-19	0	2.350	-	2.350	-	-	0	0	-	0.534	-	0.534	-	-	0	-	0.00%
1998-03-18	0	2.350	-	2.350	2.350	2.350	10,000	23,500	2.3500	0.534	-	0.534	0.534	0.534	43,989	0.5342	1.08%
1998-03-17	0	2.325	2.300	2.375	2.300	2.350	52,200	121,780	2.3330	0.529	0.523	0.540	0.523	0.534	229,623	0.5303	0.00%
1998-03-16	0	2.325	-	-	2.325	2.325	490,000	1,139,250	2.3250	0.529	-	-	0.529	0.529	2,155,461	0.5285	0.00%
1998-03-13	0	2.325	2.300	2.325	2.325	2.325	354,000	821,100	2.3195	0.529	0.523	0.529	0.529	0.529	1,557,211	0.5273	0.00%
1998-03-12	0	2.325	2.325	2.425	2.300	2.325	202,000	469,400	2.3238	0.529	0.529	0.551	0.523	0.529	888,578	0.5283	1.09%
1998-03-11	0	2.300	2.200	2.300	2.300	2.350	122,000	282,200	2.3131	0.523	0.500	0.523	0.523	0.534	536,666	0.5258	-8.00%
1998-03-10	0	2.500	2.475	2.500	2.500	2.575	118,000	299,000	2.5339	0.568	0.563	0.568	0.568	0.585	519,070	0.5760	-3.85%
1998-03-09	0	2.600	-	2.600	2.600	2.675	50,000	131,250	2.6250	0.591	-	0.591	0.591	0.608	219,945	0.5967	-6.31%
1998-03-06	0	2.775	-	2.775	-	-	0	0	-	0.631	-	0.631	-	-	0	-	-0.89%
1998-03-05	0	2.800	-	2.800	-	-	0	0	-	0.637	-	0.637	-	-	0	-	-1.75%
1998-03-04	0	2.850	-	2.850	-	-	0	0	-	0.648	-	0.648	-	-	0	-	0.00%
1998-03-03	0	2.850	-	2.850	2.850	2.850	70,000	199,500	2.8500	0.648	-	0.648	0.648	0.648	307,923	0.6479	0.00%
1998-03-02	0	2.850	-	2.850	-	-	0	0	-	0.648	-	0.648	-	-	0	-	0.00%
1998-02-27	0	2.850	-	2.875	2.850	2.850	100,000	285,000	2.8500	0.648	-	0.654	0.648	0.648	439,890	0.6479	-0.87%
1998-02-26	0	2.875	-	2.875	2.800	2.900	400,000	1,146,500	2.8663	0.654	-	0.654	0.637	0.659	1,759,560	0.6516	-0.86%
1998-02-25	0	2.900	-	2.900	2.500	2.900	960,000	2,648,000	2.7583	0.659	-	0.659	0.568	0.659	4,222,944	0.6271	16.00%
1998-02-24	0	2.500	-	2.500	-	-	0	0	-	0.568	-	0.568	-	-	0	-	-0.99%
1998-02-23	0	2.525	2.500	2.525	2.500	2.525	120,000	302,000	2.5167	0.574	0.568	0.574	0.568	0.574	527,868	0.5721	0.00%
1998-02-20	0	2.525	2.450	2.525	-	-	0	0	-	0.574	0.557	0.574	-	-	0	-	0.00%
1998-02-19	0	2.525	2.525	2.550	-	-	0	0	-	0.574	0.574	0.580	-	-	0	-	3.06%
1998-02-18	0	2.450	2.450	2.550	2.450	2.450	24,000	58,800	2.4500	0.557	0.557	0.580	0.557	0.557	105,574	0.5570	0.00%
1998-02-17	0	2.450	-	2.450	-	-	0	0	-	0.557	-	0.557	-	-	0	-	-2.00%
1998-02-16	0	2.500	-	2.500	-	-	0	0	-	0.568	-	0.568	-	-	0	-	0.00%
1998-02-13	0	2.500	-	2.500	2.500	2.575	376,000	960,800	2.5553	0.568	-	0.568	0.568	0.585	1,653,986	0.5809	-1.96%
1998-02-12	0	2.550	2.550	2.600	2.550	2.550	48,000	122,400	2.5500	0.580	0.580	0.591	0.580	0.580	211,147	0.5797	4.08%
1998-02-11	0	2.450	2.400	2.450	2.425	2.450	26,000	63,200	2.4308	0.557	0.546	0.557	0.551	0.557	114,371	0.5526	3.16%
1998-02-10	0	2.375	2.200	2.375	2.350	2.375	54,000	127,300	2.3574	0.540	0.500	0.540	0.534	0.540	237,541	0.5359	3.26%
1998-02-09	0	2.300	2.250	2.400	2.200	2.300	300,000	670,000	2.2333	0.523	0.511	0.546	0.500	0.523	1,319,670	0.5077	9.52%
1998-02-06	0	2.100	2.100	-	2.100	2.100	494,000	1,037,400	2.1000	0.477	0.477	-	0.477	0.477	2,173,057	0.4774	1.20%
1998-02-05	0	2.075	2.075	-	2.050	2.100	443,000	909,150	2.0523	0.472	0.472	-	0.466	0.477	1,948,713	0.4665	1.22%
1998-02-04	0	2.050	2.050	2.075	2.050	2.200	586,000	1,250,400	2.1338	0.466	0.466	0.472	0.466	0.500	2,577,756	0.4851	-4.65%
1998-02-03	0	2.150	2.100	2.150	-	-	0	0	-	0.489	0.477	0.489	-	-	0	-	0.00%
1998-02-02	0	2.150	2.150	2.175	2.050	2.150	310,000	651,750	2.1024	0.489	0.489	0.494	0.466	0.489	1,363,659	0.4779	4.88%
1998-01-27	0	2.050	2.050	-	2.050	2.050	122,000	250,100	2.0500	0.466	0.466	-	0.466	0.466	536,666	0.4660	0.00%
1998-01-26	0	2.050	2.050	-	2.050	2.050	520,000	1,066,000	2.0500	0.466	0.466	-	0.466	0.466	2,287,428	0.4660	0.00%
1998-01-23	0	2.050	2.050	2.075	2.050	2.050	584,000	1,197,200	2.0500	0.466	0.466	0.472	0.466	0.466	2,568,958	0.4660	0.00%
1998-01-22	0	2.050	2.050	2.100	-	-	0	0	-	0.466	0.466	0.477	-	-	0	-	0.00%
1998-01-21	0	2.050	2.050	2.075	2.050	2.050	320,000	656,000	2.0500	0.466	0.466	0.472	0.466	0.466	1,407,648	0.4660	0.00%
1998-01-20	0	2.050	2.050	2.075	2.025	2.050	432,000	871,550	2.0175	0.466	0.466	0.472	0.460	0.466	1,900,325	0.4586	1.23%
1998-01-19	0	2.025	2.025	2.050	1.990	2.025	1,816,000	3,657,500	2.0140	0.460	0.460	0.466	0.452	0.460	7,988,403	0.4579	2.79%
1998-01-16	0	1.970	1.960	2.000	1.940	2.000	686,000	1,346,620	1.9630	0.448	0.446	0.455	0.441	0.455	3,017,646	0.4462	-0.51%
1998-01-15	0	1.980	1.940	1.980	1.990	1.990	54,000	105,660	1.9567	0.450	0.441	0.450	0.452	0.452	237,541	0.4448	-0.50%
1998-01-14	0	1.990	1.980	2.000	1.980	2.000	288,000	574,200	1.9938	0.452	0.450	0.455	0.450	0.455	1,266,883	0.4532	2.58%
1998-01-13	0	1.940	1.940	1.980	1.940	1.940	36,000	69,840	1.9400	0.441	0.441	0.450	0.441	0.441	158,360	0.4410	2.11%
1998-01-12	0	1.900	1.900	2.000	1.900	1.900	188,000	356,520	1.8964	0.432	0.432	0.455	0.432	0.432	826,993	0.4311	-5.00%
1998-01-09	0	2.000	1.970	2.000	2.000	2.000	200,000	400,000	2.0000	0.455	0.448	0.455	0.455	0.455	879,780	0.4547	0.00%
1998-01-08	0	2.000	2.000	2.100	2.000	2.050	740,000	1,484,500	2.0061	0.455	0.455	0.477	0.455	0.466	3,255,186	0.4560	-6.98%
1998-01-07	0	2.150	2.100	2.200	2.100	2.250	470,000	1,016,000	2.1617	0.489	0.477	0.500	0.477	0.511	2,067,483	0.4914	-5.49%
1998-01-06	0	2.275	2.275	-	2.275	2.275	20,000	45,500	2.2750	0.517	0.517	-	0.517	0.517	87,978	0.5172	0.00%
1998-01-05	0	2.275	2.275	2.300	2.275	2.300	40,000	91,550	2.2888	0.517	0.517	0.523	0.517	0.523	175,956	0.5203	-1.09%
1998-01-02	0	2.350	2.300	2.350	2.300	2.350	30,000	69,500	2.3167	0.523	0.512	0.523	0.512	0.523	134,836	0.5154	0.00%
1997-12-31	0	2.350	2.350	2.400	2.350	2.400	74,000	176,500	2.3851	0.523	0.523	0.534	0.523	0.534	332,595	0.5307	-2.08%
1997-12-30	0	2.400	2.400	2.500	2.275	2.400	152,000	350,700	2.3072	0.534	0.534	0.556	0.506	0.534	683,168	0.5133	6.67%
1997-12-29	0	2.250	2.250	-	2.250	2.275	218,000	492,250	2.2580	0.501	0.501	-	0.501	0.506	979,807	0.5024	0.00%
1997-12-24	0	2.250	2.200	2.250	-	-	251,000	558,300	2.2243	0.501	0.489	0.501	-	-	1,128,127	0.4949	-1.10%
1997-12-23	0	2.275	2.250	2.275	2.200	2.300	156,000	346,700	2.2224	0.506	0.501	0.506	0.489	0.512	701,146	0.4945	-3.19%
1997-12-22	0	2.350	-	2.400	2.350	2.400	40,000	95,000	2.3750	0.523	-	0.534	0.523	0.534	179,781	0.5284	-5.05%
1997-12-19	0	2.475	2.475	2.500	2.475	2.475	2,188,000	5,633,100	2.5745	0.551	0.551	0.556	0.551	0.551	9,834,028	0.5728	-3.88%
1997-12-18	0	2.575	2.525	-	2.575	2.575	72,000	185,400	2.5750	0.573	0.562	-	0.573	0.573	323,606	0.5729	0.00%
1997-12-17	0	2.575	2.500	2.575	2.600	2.700	104,000	275,400	2.6481	0.573	0.556	0.573	0.578	0.601	467,431	0.5892	-0.96%
1997-12-16	0	2.600	2.500	2.600	2.650	2.650	29,000	76,600	2.6414	0.578	0.556	0.578	0.590	0.590	130,341	0.5877	-3.70%
1997-12-15	0	2.700	2.600	2.700	2.475	2.750	464,000	1,213,300	2.6149	0.601	0.578	0.601	0.551	0.612	2,085,461	0.5818	8.00%
1997-12-12	0	2.500	-	2.525	2.500	2.700	308,000	808,500	2.6250	0.556	-	0.562	0.556	0.601	1,384,315	0.5840	-11.50%
1997-12-11	0	2.825	2.825	2.850	2.825	2.950	218,000	627,600	2.8789	0.629	0.629	0.634	0.629	0.656	979,807	0.6405	-5.83%
1997-12-10	0	3.000	2.950	3.000	3.000	3.075	36,000	109,500	3.0417	0.667	0.656	0.667	0.667	0.684	161,803	0.6767	-3.23%
1997-12-09	0	3.100	3.000	3.150	-	-	1,000	2,800	2.8000	0.690	0.667	0.701	-	-	4,495	0.6230	0.00%
1997-12-08	0	3.100	3.000	3.100	3.100	3.100	10,000	31,000	3.1000	0.690	0.667	0.690	0.690	0.690	44,945	0.6897	-3.13%
1997-12-05	0	3.200	-	3.200	3.200	3.400	1,008,000	3,243,600	3.2179	0.712	-	0.712	0.712	0.756	4,530,485	0.7159	-3.03%
1997-12-04	0	3.300	3.200	3.300	3.275	3.300	3,009,000	9,916,300	3.2955	0.734	0.712	0.734	0.729	0.734	13,524,036	0.7332	1.54%
1997-12-03	0	3.250	-	3.275	3.250	3.350	92,000	301,500	3.2772	0.723	-	0.729	0.723	0.745	413,497	0.7291	-4.41%
1997-12-02	0	3.400	-	3.400	3.400	3.400	6,000	20,400	3.4000	0.756	-	0.756	0.756	0.756	26,967	0.7565	3.03%
1997-12-01	0	3.300	3.300	-	3.100	3.200	104,000	331,600	3.1885	0.734	0.734	-	0.690	0.712	467,431	0.7094	10.00%
1997-11-28	0	3.000	3.000	-	3.000	3.050	2,551,000	7,661,950	3.0035	0.667	0.667	-	0.667	0.679	11,465,542	0.6683	0.00%
1997-11-27	0	3.000	3.000	-	3.000	3.025	380,000	1,140,150	3.0004	0.667	0.667	-	0.667	0.673	1,707,921	0.6676	0.00%
1997-11-26	0	3.000	3.000	-	3.000	3.000	10,000	30,000	3.0000	0.667	0.667	-	0.667	0.667	44,945	0.6675	0.00%
1997-11-25	0	3.000	3.000	-	3.000	3.000	21,400	63,920	2.9869	0.667	0.667	-	0.667	0.667	96,183	0.6646	0.00%
1997-11-24	0	3.000	3.000	-	-	-	0	0	-	0.667	0.667	-	-	-	0	-	0.00%
1997-11-21	0	3.000	3.000	-	-	-	74,000	220,950	2.9858	0.667	0.667	-	-	-	332,595	0.6643	0.00%
1997-11-20	0	3.000	3.000	-	3.000	3.000	60,000	180,000	3.0000	0.667	0.667	-	0.667	0.667	269,672	0.6675	0.00%
1997-11-19	0	3.000	2.850	-	2.925	3.000	74,000	220,950	2.9858	0.667	0.634	-	0.651	0.667	332,595	0.6643	3.45%
1997-11-18	0	2.900	2.900	2.950	2.900	2.900	120,000	348,000	2.9000	0.645	0.645	0.656	0.645	0.645	539,343	0.6452	3.57%
1997-11-17	0	2.800	2.800	-	2.800	2.800	10,000	28,000	2.8000	0.623	0.623	-	0.623	0.623	44,945	0.6230	-0.88%
1997-11-14	0	2.825	2.825	2.900	-	-	0	0	-	0.629	0.629	0.645	-	-	0	-	0.89%
1997-11-13	0	2.800	2.800	2.900	2.800	2.800	69,000	193,200	2.8000	0.623	0.623	0.645	0.623	0.623	310,122	0.6230	0.00%
1997-11-12	0	2.800	2.800	2.900	2.800	2.800	162,000	453,600	2.8000	0.623	0.623	0.645	0.623	0.623	728,114	0.6230	0.00%
1997-11-11	0	2.800	2.800	2.900	2.800	2.900	98,000	275,400	2.8102	0.623	0.623	0.645	0.623	0.645	440,464	0.6253	-3.45%
1997-11-10	0	2.900	2.900	-	-	-	0	0	-	0.645	0.645	-	-	-	0	-	3.57%
1997-11-07	0	2.800	2.800	2.900	2.800	2.800	54,000	151,200	2.8000	0.623	0.623	0.645	0.623	0.623	242,705	0.6230	-3.45%
1997-11-06	0	2.900	2.900	3.000	2.900	2.900	24,000	69,600	2.9000	0.645	0.645	0.667	0.645	0.645	107,869	0.6452	3.57%
1997-11-05	0	2.800	2.800	-	2.800	2.825	2,040,000	5,713,250	2.8006	0.623	0.623	-	0.623	0.629	9,168,838	0.6231	0.00%
1997-11-04	0	2.800	2.775	2.800	2.800	2.900	450,000	1,272,650	2.8281	0.623	0.617	0.623	0.623	0.645	2,022,538	0.6292	2.75%
1997-11-03	0	2.725	-	2.725	2.700	3.000	315,000	906,000	2.8762	0.606	-	0.606	0.601	0.667	1,415,776	0.6399	-9.17%
1997-10-31	0	3.000	2.950	3.000	2.900	3.150	240,000	721,900	3.0079	0.667	0.656	0.667	0.645	0.701	1,078,687	0.6692	-4.76%
1997-10-30	0	3.150	3.000	3.150	3.100	3.400	414,000	1,310,700	3.1659	0.701	0.667	0.701	0.690	0.756	1,860,735	0.7044	-9.35%
1997-10-29	0	3.475	-	3.475	-	-	0	0	-	0.773	-	0.773	-	-	0	-	-3.47%
1997-10-28	0	3.600	3.600	3.625	3.450	3.600	1,982,000	7,122,250	3.5935	0.801	0.801	0.807	0.768	0.801	8,908,156	0.7995	-5.26%
1997-10-27	0	3.800	3.800	3.850	3.800	3.900	227,250	878,463	3.8656	0.845	0.845	0.857	0.845	0.868	1,021,382	0.8601	-2.56%
1997-10-24	0	3.900	3.825	3.900	3.900	3.900	200,000	780,000	3.9000	0.868	0.851	0.868	0.868	0.868	898,906	0.8677	0.00%
1997-10-23	0	3.900	3.900	3.975	3.900	3.975	166,000	654,900	3.9452	0.868	0.868	0.884	0.868	0.884	746,092	0.8778	-3.11%
1997-10-22	0	4.025	4.025	4.100	4.000	4.000	81,400	325,320	3.9966	0.896	0.896	0.912	0.890	0.890	365,855	0.8892	0.63%
1997-10-21	0	4.000	4.000	-	4.000	4.000	16,000	64,000	4.0000	0.890	0.890	-	0.890	0.890	71,912	0.8900	-0.62%
1997-10-20	0	4.025	4.025	-	4.000	4.000	2,000	8,000	4.0000	0.896	0.896	-	0.890	0.890	8,989	0.8900	-1.83%
1997-10-17	0	4.100	4.000	4.100	4.100	4.100	5,400	21,790	4.0352	0.912	0.890	0.912	0.912	0.912	24,270	0.8978	2.50%
1997-10-16	0	4.000	4.000	-	-	-	750	2,700	3.6000	0.890	0.890	-	-	-	3,371	0.8010	6.67%
1997-10-15	0	3.750	3.750	-	3.750	4.100	80,200	318,680	3.9736	0.834	0.834	-	0.834	0.912	360,461	0.8841	-8.54%
1997-10-14	0	4.100	4.100	-	-	-	0	0	-	0.912	0.912	-	-	-	0	-	0.00%
1997-10-13	0	4.100	4.100	-	4.100	4.100	22,000	90,200	4.1000	0.912	0.912	-	0.912	0.912	98,880	0.9122	-2.38%
1997-10-09	0	4.200	4.150	4.200	-	-	0	0	-	0.934	0.923	0.934	-	-	0	-	-3.45%
1997-10-08	0	4.350	-	4.350	-	-	0	0	-	0.968	-	0.968	-	-	0	-	0.00%
1997-10-07	0	4.350	-	4.375	4.350	4.450	190,000	833,350	4.3861	0.968	-	0.973	0.968	0.990	853,960	0.9759	-3.87%
1997-10-06	0	4.525	4.500	4.550	4.500	4.550	266,600	1,201,360	4.5062	1.007	1.001	1.012	1.001	1.012	1,198,241	1.0026	-0.55%
1997-10-03	0	4.550	4.500	4.600	4.500	4.550	550,200	2,489,560	4.5248	1.012	1.001	1.023	1.001	1.012	2,472,890	1.0067	1.11%
1997-09-30	0	4.500	4.450	-	4.500	4.500	20,000	90,000	4.5000	1.001	0.990	-	1.001	1.001	89,891	1.0012	1.12%
1997-09-29	0	4.450	4.400	4.500	4.400	4.450	30,000	132,500	4.4167	0.990	0.979	1.001	0.979	0.990	134,836	0.9827	1.14%
1997-09-26	0	4.400	4.400	-	4.325	4.400	128,000	562,450	4.3941	0.979	0.979	-	0.962	0.979	575,300	0.9777	2.33%
1997-09-25	0	4.300	4.300	-	4.250	4.300	22,000	94,100	4.2773	0.957	0.957	-	0.946	0.957	98,880	0.9517	1.18%
1997-09-24	0	4.250	4.250	4.275	4.250	4.250	48,000	204,000	4.2500	0.946	0.946	0.951	0.946	0.946	215,737	0.9456	0.00%
1997-09-23	0	4.250	4.250	4.300	4.250	4.250	38,000	161,500	4.2500	0.946	0.946	0.957	0.946	0.946	170,792	0.9456	0.00%
1997-09-22	0	4.250	4.250	4.300	4.250	4.250	74,000	314,500	4.2500	0.946	0.946	0.957	0.946	0.946	332,595	0.9456	0.00%
1997-09-19	0	4.250	4.250	4.300	4.200	4.250	40,000	169,650	4.2413	0.946	0.946	0.957	0.934	0.946	179,781	0.9436	1.19%
1997-09-18	0	4.200	-	4.200	-	-	0	0	-	0.934	-	0.934	-	-	0	-	0.00%
1997-09-16	0	4.200	-	4.200	4.200	4.200	12,000	50,400	4.2000	0.934	-	0.934	0.934	0.934	53,934	0.9345	0.00%
1997-09-15	0	4.200	4.200	-	-	-	800	3,040	3.8000	0.934	0.934	-	-	-	3,596	0.8455	3.70%
1997-09-12	0	4.050	4.050	4.150	4.050	4.050	8,000	32,400	4.0500	0.901	0.901	0.923	0.901	0.901	35,956	0.9011	-1.82%
1997-09-11	0	4.125	4.075	4.125	4.125	4.125	8,000	33,000	4.1250	0.918	0.907	0.918	0.918	0.918	35,956	0.9178	0.00%
1997-09-10	0	4.125	4.125	-	4.125	4.125	2,000	8,250	4.1250	0.918	0.918	-	0.918	0.918	8,989	0.9178	2.48%
1997-09-09	0	4.025	4.025	4.125	-	-	0	0	-	0.896	0.896	0.918	-	-	0	-	0.00%
1997-09-08	0	4.025	4.025	-	-	-	0	0	-	0.896	0.896	-	-	-	0	-	0.63%
1997-09-05	0	4.000	4.000	4.150	3.950	4.000	344,000	1,374,250	3.9949	0.890	0.890	0.923	0.879	0.890	1,546,118	0.8888	1.27%
1997-09-04	0	4.100	-	4.150	4.100	4.300	36,000	151,600	4.2111	0.879	-	0.890	0.879	0.922	167,947	0.9027	-5.20%
1997-09-03	0	4.325	-	4.325	-	-	0	0	-	0.927	-	0.927	-	-	0	-	-0.57%
1997-09-02	0	4.350	-	4.350	-	-	0	0	-	0.932	-	0.932	-	-	0	-	-1.14%
1997-09-01	0	4.400	-	4.400	4.400	4.400	20,000	88,000	4.4000	0.943	-	0.943	0.943	0.943	93,304	0.9432	-1.12%
1997-08-29	0	4.450	4.100	4.450	-	-	3,838,000	16,416,480	4.2774	0.954	0.879	0.954	-	-	17,905,064	0.9169	-1.66%
1997-08-28	0	4.525	4.500	4.550	4.525	4.550	56,000	254,300	4.5411	0.970	0.965	0.975	0.970	0.975	261,252	0.9734	-0.55%
1997-08-27	0	4.550	4.550	-	4.500	4.550	1,245,000	5,600,400	4.4983	0.975	0.975	-	0.965	0.975	5,808,183	0.9642	1.11%
1997-08-26	0	4.500	4.500	4.550	4.475	4.500	125,800	565,630	4.4963	0.965	0.965	0.975	0.959	0.965	586,883	0.9638	0.00%
1997-08-25	0	4.500	4.475	4.500	4.475	4.525	350,000	1,573,750	4.4964	0.965	0.959	0.965	0.959	0.970	1,632,822	0.9638	0.56%
1997-08-22	0	4.475	4.475	4.500	4.475	4.500	298,000	1,337,300	4.4876	0.959	0.959	0.965	0.959	0.965	1,390,232	0.9619	-0.56%
1997-08-21	0	4.500	4.450	4.500	4.475	4.500	304,000	1,367,900	4.4997	0.965	0.954	0.965	0.959	0.965	1,418,223	0.9645	0.00%
1997-08-20	0	4.500	4.500	4.550	-	-	0	0	-	0.965	0.965	0.975	-	-	0	-	0.00%
1997-08-19	0	4.500	4.500	4.550	4.475	4.600	760,000	3,427,500	4.5099	0.965	0.965	0.975	0.959	0.986	3,545,557	0.9667	0.00%
1997-08-15	0	4.500	4.450	4.500	4.475	4.500	559,000	2,511,800	4.4934	0.965	0.954	0.965	0.959	0.965	2,607,851	0.9632	0.00%
1997-08-14	0	4.500	4.500	4.550	4.475	4.500	750,000	3,369,600	4.4928	0.965	0.965	0.975	0.959	0.965	3,498,905	0.9630	0.00%
1997-08-13	0	4.500	4.500	4.550	4.500	4.525	154,000	694,500	4.5097	0.965	0.965	0.975	0.965	0.970	718,442	0.9667	0.56%
1997-08-12	0	4.475	-	4.475	4.475	4.500	190,000	853,750	4.4934	0.959	-	0.959	0.959	0.965	886,389	0.9632	-1.65%
1997-08-11	0	4.550	4.550	4.600	4.300	4.450	96,000	420,150	4.3766	0.975	0.975	0.986	0.922	0.954	447,860	0.9381	7.06%
1997-08-08	0	4.250	-	4.250	4.250	4.250	10,000	42,500	4.2500	0.911	-	0.911	0.911	0.911	46,652	0.9110	-2.30%
1997-08-07	0	4.350	-	4.350	-	-	0	0	-	0.932	-	0.932	-	-	0	-	0.00%
1997-08-06	0	4.350	4.200	-	4.200	4.350	88,000	379,400	4.3114	0.932	0.900	-	0.900	0.932	410,538	0.9242	3.57%
1997-08-05	0	4.200	4.175	-	4.200	4.200	93,000	390,425	4.1981	0.900	0.895	-	0.900	0.900	433,864	0.8999	0.00%
1997-08-04	0	4.200	4.125	-	4.100	4.200	16,000	66,400	4.1500	0.900	0.884	-	0.879	0.900	74,643	0.8896	2.44%
1997-08-01	0	4.100	4.100	4.200	4.100	4.150	210,000	862,300	4.1062	0.879	0.879	0.900	0.879	0.890	979,693	0.8802	-2.38%
1997-07-31	0	4.200	4.150	4.250	4.150	4.200	56,000	235,100	4.1982	0.900	0.890	0.911	0.890	0.900	261,252	0.8999	0.00%
1997-07-30	0	4.200	4.150	4.200	4.200	4.200	333,200	1,399,240	4.1994	0.900	0.890	0.900	0.900	0.900	1,554,447	0.9002	0.00%
1997-07-29	0	4.200	4.175	4.200	4.200	4.200	38,000	159,600	4.2000	0.900	0.895	0.900	0.900	0.900	177,278	0.9003	0.00%
1997-07-28	0	4.200	4.200	4.300	4.200	4.200	10,000	42,000	4.2000	0.900	0.900	0.922	0.900	0.900	46,652	0.9003	3.70%
1997-07-25	0	4.050	4.050	4.150	4.050	4.150	1,552,000	6,317,000	4.0702	0.868	0.868	0.890	0.868	0.890	7,240,401	0.8725	0.00%
1997-07-24	0	4.050	4.050	4.150	4.050	4.150	408,000	1,668,050	4.0884	0.868	0.868	0.890	0.868	0.890	1,903,404	0.8764	-2.41%
1997-07-23	0	4.150	4.100	4.150	4.150	4.150	210,000	871,500	4.1500	0.890	0.879	0.890	0.890	0.890	979,693	0.8896	-1.19%
1997-07-22	0	4.200	4.200	4.250	4.200	4.200	30,000	126,000	4.2000	0.900	0.900	0.911	0.900	0.900	139,956	0.9003	-1.75%
1997-07-21	0	4.275	-	4.275	4.300	4.400	58,000	252,300	4.3500	0.916	-	0.916	0.922	0.943	270,582	0.9324	-1.72%
1997-07-18	0	4.350	-	4.375	4.325	4.400	703,000	3,074,600	4.3735	0.932	-	0.938	0.927	0.943	3,279,640	0.9375	-1.14%
1997-07-17	0	4.400	4.275	4.400	4.150	4.400	298,000	1,267,600	4.2537	0.943	0.916	0.943	0.890	0.943	1,390,232	0.9118	5.39%
1997-07-16	0	4.175	4.175	4.200	4.125	4.175	70,000	291,000	4.1571	0.895	0.895	0.900	0.884	0.895	326,564	0.8911	1.21%
1997-07-15	0	4.125	4.100	4.125	4.100	4.125	106,000	436,050	4.1137	0.884	0.879	0.884	0.879	0.884	494,512	0.8818	0.61%
1997-07-14	0	4.100	4.075	4.150	4.100	4.150	771,000	3,171,990	4.1141	0.879	0.873	0.890	0.879	0.890	3,596,874	0.8819	0.00%
1997-07-11	0	4.100	4.075	4.100	4.100	4.125	331,000	1,357,450	4.1011	0.879	0.873	0.879	0.879	0.884	1,544,183	0.8791	-0.61%
1997-07-10	0	4.125	4.100	4.125	3.950	4.125	528,000	2,152,850	4.0774	0.884	0.879	0.884	0.847	0.884	2,463,229	0.8740	-0.60%
1997-07-09	0	4.150	4.100	4.150	4.150	4.200	152,200	633,020	4.1591	0.890	0.879	0.890	0.890	0.900	710,044	0.8915	-1.19%
1997-07-08	0	4.200	-	4.200	4.300	4.300	54,200	233,060	4.3000	0.900	-	0.900	0.922	0.922	252,854	0.9217	-2.33%
1997-07-07	0	4.300	-	4.300	4.350	4.350	14,000	60,900	4.3500	0.922	-	0.922	0.932	0.932	65,313	0.9324	-1.71%
1997-07-04	0	4.375	-	4.400	4.375	4.375	508,000	2,224,200	4.3783	0.938	-	0.943	0.938	0.938	2,369,925	0.9385	0.00%
1997-07-03	0	4.375	4.350	4.425	4.375	4.450	800,000	3,513,750	4.3922	0.938	0.932	0.949	0.938	0.954	3,732,165	0.9415	-2.78%
1997-06-27	0	4.500	4.450	4.500	4.500	4.500	2,010,000	9,195,000	4.5746	0.965	0.954	0.965	0.965	0.965	9,377,066	0.9806	-1.64%
1997-06-26	0	4.575	-	4.575	4.500	4.600	40,000	182,350	4.5588	0.981	-	0.981	0.965	0.986	186,608	0.9772	-0.54%
1997-06-25	0	4.600	-	4.600	4.550	4.600	1,388,000	6,378,400	4.5954	0.986	-	0.986	0.975	0.986	6,475,307	0.9850	0.00%
1997-06-24	0	4.600	4.575	4.600	4.500	4.600	326,200	1,498,290	4.5932	0.986	0.981	0.986	0.965	0.986	1,521,790	0.9846	2.22%
1997-06-23	0	4.500	4.500	4.600	4.500	4.500	338,000	1,517,300	4.4891	0.965	0.965	0.986	0.965	0.965	1,576,840	0.9622	0.56%
1997-06-20	0	4.475	4.475	4.550	4.475	4.475	66,000	295,350	4.4750	0.959	0.959	0.975	0.959	0.959	307,904	0.9592	0.00%
1997-06-19	0	4.475	4.475	4.600	4.475	4.475	148,000	662,300	4.4750	0.959	0.959	0.986	0.959	0.959	690,451	0.9592	0.00%
1997-06-18	0	4.475	4.450	4.475	4.475	4.475	550,000	2,461,250	4.4750	0.959	0.954	0.959	0.959	0.959	2,565,864	0.9592	0.00%
1997-06-17	0	4.475	4.450	4.500	4.475	4.475	280,000	1,253,000	4.4750	0.959	0.954	0.965	0.959	0.959	1,306,258	0.9592	0.00%
1997-06-16	0	4.475	4.475	4.500	4.375	4.475	542,000	2,411,450	4.4492	0.959	0.959	0.965	0.938	0.959	2,528,542	0.9537	2.87%
1997-06-13	0	4.350	4.350	4.450	-	-	0	0	-	0.932	0.932	0.954	-	-	0	-	0.00%
1997-06-12	0	4.350	4.350	4.500	4.350	4.350	152,000	661,200	4.3500	0.932	0.932	0.965	0.932	0.932	709,111	0.9324	-1.14%
1997-06-11	0	4.400	4.350	4.500	4.400	4.400	154,000	677,600	4.4000	0.943	0.932	0.965	0.943	0.943	718,442	0.9432	0.00%
1997-06-10	0	4.400	4.400	4.500	4.400	4.400	66,000	290,400	4.4000	0.943	0.943	0.965	0.943	0.943	307,904	0.9432	0.00%
1997-06-06	0	4.400	-	4.400	4.400	4.400	30,000	132,000	4.4000	0.943	-	0.943	0.943	0.943	139,956	0.9432	-0.56%
1997-06-05	0	4.425	-	4.425	-	-	0	0	-	0.949	-	0.949	-	-	0	-	0.00%
1997-06-04	0	4.425	-	4.425	4.450	4.450	18,000	80,100	4.4500	0.949	-	0.949	0.954	0.954	83,974	0.9539	-0.56%
1997-06-03	0	4.450	4.450	4.500	4.450	4.450	30,000	133,500	4.4500	0.954	0.954	0.965	0.954	0.954	139,956	0.9539	-2.20%
1997-06-02	0	4.550	-	4.600	-	-	1,000	4,200	4.2000	0.975	-	0.986	-	-	4,665	0.9003	0.00%
1997-05-30	0	4.550	-	4.550	-	-	0	0	-	0.975	-	0.975	-	-	0	-	0.00%
1997-05-29	0	4.550	-	4.550	-	-	0	0	-	0.975	-	0.975	-	-	0	-	-0.55%
1997-05-28	0	4.575	-	4.575	-	-	0	0	-	0.981	-	0.981	-	-	0	-	-0.54%
1997-05-27	0	4.600	-	4.600	4.600	4.600	1,160,000	5,336,000	4.6000	0.986	-	0.986	0.986	0.986	5,411,640	0.9860	0.00%
1997-05-26	0	4.600	-	4.600	4.600	4.600	200,000	920,000	4.6000	0.986	-	0.986	0.986	0.986	933,041	0.9860	0.00%
1997-05-23	0	4.600	4.525	4.600	4.525	4.600	76,000	346,250	4.5559	0.986	0.970	0.986	0.970	0.986	354,556	0.9766	0.00%
1997-05-22	0	4.600	4.500	4.600	4.500	4.600	148,000	679,250	4.5895	0.986	0.965	0.986	0.965	0.986	690,451	0.9838	0.00%
1997-05-21	0	4.600	4.500	4.600	4.600	4.700	714,400	3,324,040	4.6529	0.986	0.965	0.986	0.986	1.007	3,332,824	0.9974	0.00%
1997-05-20	0	4.600	-	4.600	-	-	1,000	4,450	4.4500	0.986	-	0.986	-	-	4,665	0.9539	0.00%
1997-05-19	0	4.600	-	4.600	-	-	46,000	211,600	4.6000	0.986	-	0.986	-	-	214,600	0.9860	-1.08%
1997-05-16	0	4.650	4.650	4.750	4.550	4.650	356,400	1,618,860	4.5423	0.997	0.997	1.018	0.975	0.997	1,662,680	0.9736	1.09%
1997-05-15	0	4.600	4.500	4.600	4.600	4.600	247,600	1,138,870	4.5996	0.986	0.965	0.986	0.986	0.986	1,155,105	0.9859	0.00%
1997-05-14	0	4.600	4.600	4.625	4.450	4.600	439,000	1,979,800	4.5098	0.986	0.986	0.991	0.954	0.986	2,048,026	0.9667	2.22%
1997-05-13	0	4.500	4.375	4.500	4.375	4.500	175,000	778,550	4.4489	0.965	0.938	0.965	0.938	0.965	816,411	0.9536	2.27%
1997-05-12	0	4.400	4.375	4.400	4.375	4.500	242,000	1,078,400	4.4562	0.943	0.938	0.943	0.938	0.965	1,128,980	0.9552	0.00%
1997-05-09	0	4.400	4.300	4.400	4.300	4.400	726,000	3,157,350	4.3490	0.943	0.922	0.943	0.922	0.943	3,386,940	0.9322	2.92%
1997-05-08	0	4.275	4.250	4.300	4.250	4.275	802,200	3,417,670	4.2604	0.916	0.911	0.922	0.911	0.916	3,742,429	0.9132	0.59%
1997-05-07	0	4.250	4.250	-	4.200	4.275	1,768,800	7,519,480	4.2512	0.911	0.911	-	0.900	0.916	8,251,818	0.9113	0.59%
1997-05-06	0	4.225	4.225	4.250	4.225	4.250	190,000	803,750	4.2303	0.906	0.906	0.911	0.906	0.911	886,389	0.9068	-0.59%
1997-05-05	0	4.250	4.175	-	4.200	4.250	573,000	2,427,650	4.2367	0.911	0.895	-	0.900	0.911	2,673,164	0.9082	1.80%
1997-05-02	0	4.175	4.175	4.200	4.175	4.200	112,000	468,100	4.1795	0.895	0.895	0.900	0.895	0.900	522,503	0.8959	-1.76%
1997-05-01	0	4.250	4.175	4.250	4.175	4.250	24,000	101,100	4.2125	0.911	0.895	0.911	0.895	0.911	111,965	0.9030	1.80%
1997-04-30	0	4.175	-	4.225	4.175	4.275	3,356,000	14,179,050	4.2250	0.895	-	0.906	0.895	0.916	15,656,434	0.9056	-2.91%
1997-04-29	0	4.300	4.400	-	4.175	4.250	2,788,000	11,662,350	4.1831	0.922	0.943	-	0.895	0.911	13,006,597	0.8966	2.38%
1997-04-28	0	4.200	4.175	4.200	4.150	4.250	804,000	3,370,050	4.1916	0.900	0.895	0.900	0.890	0.911	3,750,826	0.8985	1.20%
1997-04-25	0	4.150	4.150	4.175	4.125	4.200	2,224,000	9,239,150	4.1543	0.890	0.890	0.895	0.884	0.900	10,375,420	0.8905	0.00%
1997-04-24	0	4.150	4.125	4.200	4.100	4.150	3,800,000	15,646,400	4.1175	0.890	0.884	0.900	0.879	0.890	17,727,786	0.8826	2.47%
1997-04-23	0	4.050	4.000	4.100	4.000	4.125	520,000	2,128,150	4.0926	0.868	0.857	0.879	0.857	0.884	2,425,908	0.8773	1.25%
1997-04-22	0	4.000	4.000	4.050	4.000	4.050	52,000	210,500	4.0481	0.857	0.857	0.868	0.857	0.868	242,591	0.8677	0.00%
1997-04-21	0	4.000	-	4.050	4.000	4.000	10,000	40,000	4.0000	0.857	-	0.868	0.857	0.857	46,652	0.8574	0.00%
1997-04-18	0	4.000	-	4.050	4.000	4.000	10,000	40,000	4.0000	0.857	-	0.868	0.857	0.857	46,652	0.8574	-2.44%
1997-04-17	0	4.100	-	4.100	-	-	180,000	738,000	4.1000	0.879	-	0.879	-	-	839,737	0.8788	0.00%
1997-04-16	0	4.100	4.075	4.100	4.075	4.100	578,000	2,369,600	4.0997	0.879	0.873	0.879	0.873	0.879	2,696,490	0.8788	0.00%
1997-04-15	0	4.100	4.100	4.125	4.075	4.125	972,000	3,985,350	4.1002	0.879	0.879	0.884	0.873	0.884	4,534,581	0.8789	0.00%
1997-04-14	0	4.100	4.075	4.100	4.075	4.100	86,000	351,350	4.0855	0.879	0.873	0.879	0.873	0.879	401,208	0.8757	0.00%
1997-04-11	0	4.100	4.000	4.100	4.100	4.100	300,000	1,230,000	4.1000	0.879	0.857	0.879	0.879	0.879	1,399,562	0.8788	0.00%
1997-04-10	0	4.100	4.000	4.100	4.075	4.125	400,000	1,641,750	4.1044	0.879	0.857	0.879	0.873	0.884	1,866,083	0.8798	-1.20%
1997-04-09	0	4.150	4.150	4.175	4.150	4.150	204,000	846,600	4.1500	0.890	0.890	0.895	0.890	0.890	951,702	0.8896	0.00%
1997-04-08	0	4.150	4.150	4.175	4.150	4.150	276,000	1,145,400	4.1500	0.890	0.890	0.895	0.890	0.890	1,287,597	0.8896	0.00%
1997-04-07	0	4.150	4.150	4.200	4.150	4.175	60,000	250,000	4.1667	0.890	0.890	0.900	0.890	0.895	279,912	0.8931	0.00%
1997-04-04	0	4.150	4.150	4.175	4.150	4.150	76,000	315,400	4.1500	0.890	0.890	0.895	0.890	0.890	354,556	0.8896	-1.19%
1997-04-03	0	4.200	4.150	4.200	4.150	4.200	34,000	141,300	4.1559	0.900	0.890	0.900	0.890	0.900	158,617	0.8908	0.00%
1997-04-02	0	4.200	4.200	4.250	4.200	4.200	3,235,300	13,588,130	4.2000	0.900	0.900	0.911	0.900	0.900	15,093,344	0.9003	0.00%
1997-04-01	0	4.200	4.200	4.250	4.200	4.200	90,000	378,000	4.2000	0.900	0.900	0.911	0.900	0.900	419,869	0.9003	0.00%
1997-03-27	0	4.200	4.200	4.250	-	-	0	0	-	0.900	0.900	0.911	-	-	0	-	0.00%
1997-03-26	0	4.200	4.200	4.250	4.200	4.250	206,000	868,000	4.2136	0.900	0.900	0.911	0.900	0.911	961,033	0.9032	-1.18%
1997-03-25	0	4.250	4.250	4.275	4.250	4.250	738,000	3,136,500	4.2500	0.911	0.911	0.916	0.911	0.911	3,442,923	0.9110	-1.16%
1997-03-24	0	4.300	4.300	-	4.300	4.300	1,286,600	5,532,290	4.2999	0.922	0.922	-	0.922	0.922	6,002,255	0.9217	0.00%
1997-03-21	0	4.300	4.300	4.325	4.300	4.300	510,000	2,193,000	4.3000	0.922	0.922	0.927	0.922	0.922	2,379,255	0.9217	-1.15%
1997-03-20	0	4.350	4.350	-	4.350	4.350	715,000	3,110,100	4.3498	0.932	0.932	-	0.932	0.932	3,335,623	0.9324	0.00%
1997-03-19	0	4.350	-	4.350	-	-	310,000	1,348,500	4.3500	0.932	-	0.932	-	-	1,446,214	0.9324	0.00%
1997-03-18	0	4.350	4.325	-	4.325	4.375	100,000	434,650	4.3465	0.932	0.927	-	0.927	0.938	466,521	0.9317	1.16%
1997-03-17	0	4.300	4.300	-	4.300	4.300	1,450,000	6,169,500	4.2548	0.922	0.922	-	0.922	0.922	6,764,550	0.9120	1.18%
1997-03-14	0	4.250	4.250	-	-	-	50,000	212,500	4.2500	0.911	0.911	-	-	-	233,260	0.9110	0.00%
1997-03-13	0	4.250	4.250	-	4.250	4.300	586,000	2,519,500	4.2995	0.911	0.911	-	0.911	0.922	2,733,811	0.9216	0.00%
1997-03-12	0	4.250	-	4.300	4.250	4.300	66,000	281,500	4.2652	0.911	-	0.922	0.911	0.922	307,904	0.9142	-2.86%
1997-03-11	0	4.375	4.300	4.375	4.375	4.375	56,000	245,000	4.3750	0.938	0.922	0.938	0.938	0.938	261,252	0.9378	-3.85%
1997-03-10	0	4.550	-	4.550	4.550	4.550	8,000	36,400	4.5500	0.975	-	0.975	0.975	0.975	37,322	0.9753	-0.55%
1997-03-07	0	4.575	-	4.575	-	-	0	0	-	0.981	-	0.981	-	-	0	-	0.00%
1997-03-06	0	4.575	-	4.600	-	-	0	0	-	0.981	-	0.986	-	-	0	-	0.00%
1997-03-05	0	4.575	-	4.575	4.600	4.600	47,000	216,025	4.5963	0.981	-	0.981	0.986	0.986	219,265	0.9852	-0.54%
1997-03-04	0	4.600	-	4.600	4.600	4.600	278,800	1,282,340	4.5995	0.986	-	0.986	0.986	0.986	1,300,660	0.9859	0.00%
1997-03-03	0	4.600	4.500	4.700	4.500	4.600	676,800	3,106,080	4.5894	0.986	0.965	1.007	0.965	0.986	3,157,412	0.9837	3.37%
1997-02-28	0	4.450	4.400	4.450	4.450	4.450	40,000	178,000	4.4500	0.954	0.943	0.954	0.954	0.954	186,608	0.9539	0.00%
1997-02-27	0	4.450	4.450	-	4.450	4.450	772,000	3,435,400	4.4500	0.954	0.954	-	0.954	0.954	3,601,540	0.9539	0.00%
1997-02-26	0	4.450	-	4.450	4.400	4.475	322,000	1,435,900	4.4593	0.954	-	0.954	0.943	0.959	1,502,197	0.9559	-1.11%
1997-02-25	0	4.500	4.475	4.500	4.500	4.500	392,000	1,764,000	4.5000	0.965	0.959	0.965	0.965	0.965	1,828,761	0.9646	0.00%
1997-02-24	0	4.500	4.475	4.500	4.500	4.600	725,000	3,280,025	4.5242	0.965	0.959	0.965	0.965	0.986	3,382,275	0.9698	0.00%
1997-02-21	0	4.500	-	4.550	4.500	4.550	366,000	1,653,300	4.5172	0.965	-	0.975	0.965	0.975	1,707,466	0.9683	-1.10%
1997-02-20	0	4.550	4.550	4.575	4.550	4.600	460,000	2,108,950	4.5847	0.975	0.975	0.981	0.975	0.986	2,145,995	0.9827	0.00%
1997-02-19	0	4.550	4.550	-	4.550	4.575	365,000	1,665,375	4.5627	0.975	0.975	-	0.975	0.981	1,702,800	0.9780	0.00%
1997-02-18	0	4.550	4.550	4.600	4.550	4.550	10,000	45,500	4.5500	0.975	0.975	0.986	0.975	0.975	46,652	0.9753	0.00%
1997-02-17	0	4.550	4.550	4.600	4.550	4.550	580,000	2,638,500	4.5491	0.975	0.975	0.986	0.975	0.975	2,705,820	0.9751	1.11%
1997-02-14	0	4.500	4.500	4.525	4.475	4.525	381,000	1,716,600	4.5055	0.965	0.965	0.970	0.959	0.970	1,777,444	0.9658	0.56%
1997-02-13	0	4.475	4.450	4.475	4.450	4.475	366,000	1,636,450	4.4712	0.959	0.954	0.959	0.954	0.959	1,707,466	0.9584	0.56%
1997-02-12	0	4.450	4.400	4.475	4.400	4.450	100,000	443,500	4.4350	0.954	0.943	0.959	0.943	0.954	466,521	0.9507	1.14%
1997-02-11	0	4.400	4.400	4.425	4.400	4.400	294,000	1,293,600	4.4000	0.943	0.943	0.949	0.943	0.943	1,371,571	0.9432	0.00%
1997-02-10	0	4.400	4.400	4.425	4.400	4.400	50,000	220,000	4.4000	0.943	0.943	0.949	0.943	0.943	233,260	0.9432	0.00%
1997-02-05	0	4.400	4.425	-	4.400	4.425	100,000	440,600	4.4060	0.943	0.949	-	0.943	0.949	466,521	0.9444	0.00%
1997-02-04	0	4.400	4.375	-	4.400	4.400	232,000	1,020,800	4.4000	0.943	0.938	-	0.943	0.943	1,082,328	0.9432	0.00%
1997-02-03	0	4.400	4.400	4.425	4.400	4.425	330,000	1,454,000	4.4061	0.943	0.943	0.949	0.943	0.949	1,539,518	0.9445	0.00%
1997-01-31	0	4.400	4.350	4.400	4.400	4.400	280,000	1,232,000	4.4000	0.943	0.932	0.943	0.943	0.943	1,306,258	0.9432	0.00%
1997-01-30	0	4.400	4.375	4.400	4.400	4.400	230,000	1,012,000	4.4000	0.943	0.938	0.943	0.943	0.943	1,072,998	0.9432	0.00%
1997-01-29	0	4.400	4.375	4.425	4.400	4.500	296,000	1,318,384	4.4540	0.943	0.938	0.949	0.943	0.965	1,380,901	0.9547	-2.22%
1997-01-28	0	4.500	4.450	4.550	4.400	4.500	362,000	1,621,300	4.4787	0.965	0.954	0.975	0.943	0.965	1,688,805	0.9600	2.27%
1997-01-27	0	4.400	4.325	-	4.300	4.400	256,000	1,102,400	4.3063	0.943	0.927	-	0.922	0.943	1,194,293	0.9231	2.33%
1997-01-24	0	4.300	4.300	4.400	4.300	4.300	2,000	8,600	4.3000	0.922	0.922	0.943	0.922	0.922	9,330	0.9217	-2.27%
1997-01-23	0	4.400	4.300	4.400	4.400	4.400	150,000	660,000	4.4000	0.943	0.922	0.943	0.943	0.943	699,781	0.9432	0.00%
1997-01-22	0	4.400	4.350	4.400	4.350	4.425	260,000	1,142,250	4.3933	0.943	0.932	0.943	0.932	0.949	1,212,954	0.9417	-0.56%
1997-01-21	0	4.425	4.425	4.450	-	-	10,000	44,250	4.4250	0.949	0.949	0.954	-	-	46,652	0.9485	0.00%
1997-01-20	0	4.425	4.400	4.425	4.400	4.425	112,000	493,800	4.4089	0.949	0.943	0.949	0.943	0.949	522,503	0.9451	2.31%
1997-01-17	0	4.325	4.325	4.350	4.300	4.400	150,000	649,750	4.3317	0.927	0.927	0.932	0.922	0.943	699,781	0.9285	1.17%
1997-01-16	0	4.275	4.275	-	4.250	4.300	903,000	3,854,005	4.2680	0.916	0.916	-	0.911	0.922	4,212,682	0.9149	1.79%
1997-01-15	0	4.200	4.200	4.225	4.150	4.350	1,530,000	6,433,400	4.2048	0.900	0.900	0.906	0.890	0.932	7,137,766	0.9013	-3.45%
1997-01-14	0	4.350	4.300	4.350	4.350	4.375	260,000	1,135,600	4.3677	0.932	0.922	0.932	0.932	0.938	1,212,954	0.9362	-1.14%
1997-01-13	0	4.400	-	4.400	4.400	4.400	20,000	88,000	4.4000	0.943	-	0.943	0.943	0.943	93,304	0.9432	0.00%
1997-01-10	0	4.400	-	4.500	-	-	0	0	-	0.943	-	0.965	-	-	0	-	0.00%
1997-01-09	0	4.400	-	4.400	-	-	118,000	519,200	4.4000	0.943	-	0.943	-	-	550,494	0.9432	0.00%
1997-01-08	0	4.400	4.400	4.475	4.400	4.400	14,400	63,310	4.3965	0.943	0.943	0.959	0.943	0.943	67,179	0.9424	-2.22%
1997-01-07	0	4.500	4.400	4.500	-	-	0	0	-	0.965	0.943	0.965	-	-	0	-	0.00%
1997-01-06	0	4.500	4.425	4.500	4.500	4.550	1,512,000	6,840,200	4.5239	0.965	0.949	0.965	0.965	0.975	7,053,793	0.9697	-1.10%
1997-01-03	0	4.600	4.600	4.675	4.600	4.700	56,000	258,600	4.6179	0.975	0.975	0.991	0.975	0.997	264,122	0.9791	0.00%
1997-01-02	0	4.600	4.600	4.700	4.600	4.700	8,800	40,680	4.6227	0.975	0.975	0.997	0.975	0.997	41,505	0.9801	-2.13%
1996-12-31	0	4.700	4.600	4.700	4.700	4.700	142,000	667,400	4.7000	0.997	0.975	0.997	0.997	0.997	669,739	0.9965	0.00%
1996-12-30	0	4.700	4.650	4.800	4.700	4.700	276,000	1,297,200	4.7000	0.997	0.986	1.018	0.997	0.997	1,301,747	0.9965	0.00%
1996-12-27	0	4.700	4.600	4.700	4.650	4.725	354,000	1,664,000	4.7006	0.997	0.975	0.997	0.986	1.002	1,669,631	0.9966	0.00%
1996-12-24	0	4.700	4.700	4.800	4.700	4.750	549,000	2,585,350	4.7092	0.997	0.997	1.018	0.997	1.007	2,589,344	0.9985	-0.53%
1996-12-23	0	4.725	4.725	4.750	4.725	4.750	48,000	227,800	4.7458	1.002	1.002	1.007	1.002	1.007	226,391	1.0062	-0.53%
1996-12-20	0	4.750	4.600	4.750	4.700	4.750	518,600	2,458,160	4.7400	1.007	0.975	1.007	0.997	1.007	2,445,963	1.0050	1.06%
1996-12-19	0	4.700	4.675	4.725	4.600	4.700	428,000	1,993,300	4.6572	0.997	0.991	1.002	0.975	0.997	2,018,650	0.9874	3.87%
1996-12-18	0	4.525	4.525	4.550	4.525	4.550	340,000	1,542,250	4.5360	0.959	0.959	0.965	0.959	0.965	1,603,601	0.9617	1.69%
1996-12-17	0	4.450	4.450	4.500	4.450	4.450	1,174,000	5,202,050	4.4310	0.944	0.944	0.954	0.944	0.944	5,537,139	0.9395	0.56%
1996-12-16	0	4.425	4.425	4.500	4.425	4.425	310,000	1,371,750	4.4250	0.938	0.938	0.954	0.938	0.938	1,462,107	0.9382	0.00%
1996-12-13	0	4.425	4.425	4.450	-	-	0	0	-	0.938	0.938	0.944	-	-	0	-	0.00%
1996-12-12	0	4.425	4.400	4.450	4.400	4.450	140,000	618,050	4.4146	0.938	0.933	0.944	0.933	0.944	660,306	0.9360	0.57%
1996-12-11	0	4.400	4.375	4.450	4.350	4.400	60,000	262,000	4.3667	0.933	0.928	0.944	0.922	0.933	282,988	0.9258	1.15%
1996-12-10	0	4.350	4.300	4.450	-	-	0	0	-	0.922	0.912	0.944	-	-	0	-	0.00%
1996-12-09	0	4.350	-	4.450	-	-	0	0	-	0.922	-	0.944	-	-	0	-	0.00%
1996-12-06	0	4.350	-	4.375	4.350	4.400	136,000	594,900	4.3743	0.922	-	0.928	0.922	0.933	641,440	0.9274	-2.25%
1996-12-05	0	4.450	4.325	4.500	4.400	4.450	130,000	567,500	4.3654	0.944	0.917	0.954	0.933	0.944	613,141	0.9256	2.30%
1996-12-04	0	4.350	4.325	4.350	4.350	4.350	308,600	1,364,048	4.4201	0.922	0.917	0.922	0.922	0.922	1,455,504	0.9372	-1.14%
1996-12-03	0	4.400	4.400	4.450	4.400	4.400	386,000	1,716,700	4.4474	0.933	0.933	0.944	0.933	0.933	1,820,559	0.9430	-1.12%
1996-12-02	0	4.450	4.350	4.450	4.425	4.450	168,400	748,800	4.4466	0.944	0.922	0.944	0.938	0.944	794,254	0.9428	0.00%
1996-11-29	0	4.450	4.400	4.475	4.450	4.450	160,000	720,010	4.5001	0.944	0.933	0.949	0.944	0.944	754,636	0.9541	0.00%
1996-11-28	0	4.450	4.400	4.450	4.425	4.500	640,000	2,858,850	4.4670	0.944	0.933	0.944	0.938	0.954	3,018,543	0.9471	-1.11%
1996-11-27	0	4.500	4.475	4.500	4.500	4.575	182,000	828,600	4.5527	0.954	0.949	0.954	0.954	0.970	858,398	0.9653	-1.64%
1996-11-26	0	4.575	4.550	4.575	4.575	4.600	450,400	2,061,030	4.5760	0.970	0.965	0.970	0.970	0.975	2,124,299	0.9702	0.00%
1996-11-25	0	4.575	4.575	4.600	4.575	4.575	590,000	2,713,750	4.5996	0.970	0.970	0.975	0.970	0.970	2,782,719	0.9752	-0.54%
1996-11-22	0	4.600	4.575	4.600	4.600	4.625	206,000	948,200	4.6029	0.975	0.970	0.975	0.975	0.981	971,593	0.9759	-0.54%
1996-11-21	0	4.625	4.625	4.675	4.625	4.700	220,000	1,029,600	4.6800	0.981	0.981	0.991	0.981	0.997	1,037,624	0.9923	-2.12%
1996-11-20	0	4.725	4.700	4.725	4.700	4.750	364,800	1,727,970	4.7368	1.002	0.997	1.002	0.997	1.007	1,720,569	1.0043	1.61%
1996-11-19	0	4.650	4.650	4.700	-	-	100,000	465,000	4.6500	0.986	0.986	0.997	-	-	471,647	0.9859	0.00%
1996-11-18	0	4.650	4.650	4.700	4.650	4.650	356,000	1,655,400	4.6500	0.986	0.986	0.997	0.986	0.986	1,679,064	0.9859	-0.53%
1996-11-15	0	4.675	4.675	4.750	4.675	4.675	8,000	37,400	4.6750	0.991	0.991	1.007	0.991	0.991	37,732	0.9912	-0.53%
1996-11-14	0	4.700	4.725	4.750	4.700	4.725	92,200	435,370	4.7220	0.997	1.002	1.007	0.997	1.002	434,859	1.0012	-1.57%
1996-11-13	0	4.775	4.725	4.775	4.750	4.775	263,000	1,249,150	4.7496	1.012	1.002	1.012	1.007	1.012	1,240,432	1.0070	1.06%
1996-11-12	0	4.725	4.725	4.750	4.725	4.725	416,000	1,961,100	4.7142	1.002	1.002	1.007	1.002	1.002	1,962,053	0.9995	0.53%
1996-11-11	0	4.700	4.675	4.750	4.650	4.725	408,000	1,907,750	4.6759	0.997	0.991	1.007	0.986	1.002	1,924,321	0.9914	1.08%
1996-11-08	0	4.650	4.650	4.675	4.625	4.650	58,000	269,250	4.6422	0.986	0.986	0.991	0.981	0.986	273,555	0.9843	1.09%
1996-11-07	0	4.600	4.600	4.700	4.600	4.600	52,000	239,200	4.6000	0.975	0.975	0.997	0.975	0.975	245,257	0.9753	0.00%
1996-11-06	0	4.600	4.600	4.650	4.600	4.600	350,000	1,579,850	4.5139	0.975	0.975	0.986	0.975	0.975	1,650,765	0.9570	0.00%
1996-11-05	0	4.600	4.500	4.600	4.500	4.600	38,000	174,200	4.5842	0.975	0.954	0.975	0.954	0.975	179,226	0.9720	2.22%
1996-11-04	0	4.500	-	4.500	4.475	4.500	364,000	1,632,474	4.4848	0.954	-	0.954	0.949	0.954	1,716,796	0.9509	0.56%
1996-11-01	0	4.475	4.450	4.500	4.475	4.475	114,000	510,150	4.4750	0.949	0.944	0.954	0.949	0.949	537,678	0.9488	0.56%
1996-10-31	0	4.450	4.450	4.475	4.450	4.475	22,000	98,050	4.4568	0.944	0.944	0.949	0.944	0.949	103,762	0.9449	0.56%
1996-10-30	0	4.425	4.400	4.475	4.400	4.425	398,600	1,782,858	4.4728	0.938	0.933	0.949	0.933	0.938	1,879,986	0.9483	-1.12%
1996-10-29	0	4.475	4.450	4.475	4.450	4.500	274,000	1,228,700	4.4843	0.949	0.944	0.949	0.944	0.954	1,292,314	0.9508	-0.56%
1996-10-28	0	4.500	4.475	4.525	4.475	4.550	474,000	2,159,200	4.5553	0.954	0.949	0.959	0.949	0.965	2,235,608	0.9658	-1.10%
1996-10-25	0	4.550	4.550	4.600	4.550	4.625	576,000	2,644,950	4.5919	0.965	0.965	0.975	0.965	0.981	2,716,688	0.9736	-1.09%
1996-10-24	0	4.600	4.600	4.700	4.600	4.625	641,600	2,953,650	4.6036	0.975	0.975	0.997	0.975	0.981	3,026,089	0.9761	0.00%
1996-10-23	0	4.600	4.600	4.650	4.550	4.600	432,000	1,971,100	4.5627	0.975	0.975	0.986	0.965	0.975	2,037,516	0.9674	1.10%
1996-10-22	0	4.550	4.500	4.550	4.550	4.550	10,000	45,500	4.5500	0.965	0.954	0.965	0.965	0.965	47,165	0.9647	0.00%
1996-10-18	0	4.550	4.500	4.575	4.550	4.600	64,000	293,900	4.5922	0.965	0.954	0.970	0.965	0.975	301,854	0.9736	-1.09%
1996-10-17	0	4.600	4.600	4.650	4.600	4.700	66,200	309,500	4.6752	0.975	0.975	0.986	0.975	0.997	312,231	0.9913	-3.16%
1996-10-16	0	4.750	-	4.750	-	-	0	0	-	1.007	-	1.007	-	-	0	-	-1.04%
1996-10-15	0	4.800	-	4.800	4.800	4.800	100,000	480,000	4.8000	1.018	-	1.018	1.018	1.018	471,647	1.0177	-1.54%
1996-10-14	0	4.875	4.775	4.875	-	-	0	0	-	1.034	1.012	1.034	-	-	0	-	-0.51%
1996-10-11	0	4.900	-	4.900	4.850	4.900	298,000	1,452,800	4.8752	1.039	-	1.039	1.028	1.039	1,405,509	1.0336	0.00%
1996-10-10	0	4.900	4.900	4.975	4.900	4.900	20,000	98,000	4.9000	1.039	1.039	1.055	1.039	1.039	94,329	1.0389	0.00%
1996-10-09	0	4.900	4.900	5.000	4.900	4.900	16,000	78,400	4.9000	1.039	1.039	1.060	1.039	1.039	75,464	1.0389	0.00%
1996-10-08	0	4.900	4.900	4.925	4.900	4.900	38,000	186,200	4.9000	1.039	1.039	1.044	1.039	1.039	179,226	1.0389	0.00%
1996-10-07	0	4.900	4.900	4.975	4.900	4.900	32,000	156,800	4.9000	1.039	1.039	1.055	1.039	1.039	150,927	1.0389	-1.51%
1996-10-04	0	4.975	4.900	5.000	4.950	4.975	78,000	387,500	4.9679	1.055	1.039	1.060	1.050	1.055	367,885	1.0533	0.00%
1996-10-03	0	4.975	4.900	4.975	4.900	4.975	36,000	177,450	4.9292	1.055	1.039	1.055	1.039	1.055	169,793	1.0451	0.51%
1996-10-02	0	4.950	4.950	4.975	4.950	4.950	462,200	2,287,495	4.9491	1.050	1.050	1.055	1.050	1.050	2,179,954	1.0493	0.00%
1996-10-01	0	4.950	4.950	4.975	4.925	4.950	902,000	4,463,400	4.9483	1.050	1.050	1.055	1.044	1.050	4,254,259	1.0492	0.00%
1996-09-30	0	4.950	4.950	4.975	4.950	4.950	50,000	247,500	4.9500	1.050	1.050	1.055	1.050	1.050	235,824	1.0495	-0.50%
1996-09-27	0	4.975	4.950	5.000	-	-	0	0	-	1.055	1.050	1.060	-	-	0	-	0.00%
1996-09-26	0	4.975	4.950	5.000	4.925	4.975	176,000	871,950	4.9543	1.055	1.050	1.060	1.044	1.055	830,099	1.0504	0.51%
1996-09-25	0	4.950	4.950	5.000	4.900	4.950	176,001	868,705	4.9358	1.050	1.050	1.060	1.039	1.050	830,104	1.0465	0.51%
1996-09-24	0	4.925	4.900	4.950	4.900	4.925	26,000	127,650	4.9096	1.044	1.039	1.050	1.039	1.044	122,628	1.0410	0.00%
1996-09-23	0	4.925	4.900	4.950	4.900	4.925	48,400	237,730	4.9118	1.044	1.039	1.050	1.039	1.044	228,277	1.0414	0.51%
1996-09-20	0	4.900	4.900	4.950	4.850	4.900	238,400	1,165,140	4.8873	1.039	1.039	1.050	1.028	1.039	1,124,407	1.0362	0.51%
1996-09-19	0	4.875	4.850	4.900	4.850	4.875	237,400	1,156,015	4.8695	1.034	1.028	1.039	1.028	1.034	1,119,691	1.0324	1.04%
1996-09-18	0	4.825	4.800	4.850	4.800	4.850	192,200	924,615	4.8107	1.023	1.018	1.028	1.018	1.028	906,506	1.0200	-0.52%
1996-09-17	0	4.850	4.850	4.875	4.850	4.900	54,000	262,150	4.8546	1.028	1.028	1.034	1.028	1.039	254,690	1.0293	0.00%
1996-09-16	0	4.850	4.850	4.875	4.800	4.850	160,000	772,100	4.8256	1.028	1.028	1.034	1.018	1.028	754,636	1.0231	-1.02%
1996-09-13	0	4.900	4.800	4.900	4.750	4.900	216,000	1,036,200	4.7972	1.039	1.018	1.039	1.007	1.039	1,018,758	1.0171	4.26%
1996-09-12	0	4.700	4.700	4.725	4.700	4.700	200,000	940,000	4.7000	0.997	0.997	1.002	0.997	0.997	943,295	0.9965	1.08%
1996-09-11	0	4.650	4.600	4.700	4.600	4.650	144,000	665,650	4.6226	0.986	0.975	0.997	0.975	0.986	679,172	0.9801	1.09%
1996-09-10	0	4.600	4.550	4.600	4.500	4.600	502,000	2,260,800	4.5036	0.975	0.965	0.975	0.954	0.975	2,367,669	0.9549	2.22%
1996-09-09	0	4.500	4.450	4.500	4.450	4.500	2,204,000	9,894,824	4.4895	0.954	0.944	0.954	0.944	0.954	10,395,106	0.9519	1.12%
1996-09-06	0	4.450	4.450	4.500	4.425	4.500	3,254,000	14,447,850	4.4400	0.944	0.944	0.954	0.938	0.954	15,347,403	0.9414	0.56%
1996-09-05	0	4.425	4.400	4.425	4.400	4.450	2,203,000	9,750,900	4.4262	0.938	0.933	0.938	0.933	0.944	10,390,390	0.9385	-0.56%
1996-09-04	0	4.450	4.425	4.450	4.425	4.475	1,706,000	7,552,560	4.4271	0.944	0.938	0.944	0.938	0.949	8,046,303	0.9386	0.00%
1996-09-03	0	4.450	4.425	4.450	4.375	4.450	506,000	2,234,350	4.4157	0.944	0.938	0.944	0.928	0.944	2,386,535	0.9362	0.56%
1996-09-02	0	4.425	4.350	4.425	4.350	4.425	170,000	748,150	4.4009	0.938	0.922	0.938	0.922	0.938	801,800	0.9331	-0.56%
1996-08-30	0	4.450	4.425	4.450	4.425	4.450	676,200	3,001,400	4.4386	0.944	0.938	0.944	0.938	0.944	3,189,279	0.9411	0.00%
1996-08-29	0	4.450	4.450	4.500	4.400	4.450	130,200	578,000	4.4393	0.944	0.944	0.954	0.933	0.944	614,085	0.9412	1.71%
1996-08-28	0	4.375	4.375	4.400	4.375	4.450	94,000	413,050	4.3941	0.928	0.928	0.933	0.928	0.944	443,348	0.9317	-1.13%
1996-08-27	0	4.425	4.400	4.425	4.400	4.425	48,000	211,300	4.4021	0.938	0.933	0.938	0.933	0.938	226,391	0.9333	0.57%
1996-08-23	0	4.400	4.400	4.500	4.300	4.400	2,964,000	12,941,600	4.3663	0.933	0.933	0.954	0.912	0.933	13,979,625	0.9257	1.27%
1996-08-22	0	4.345	4.300	4.450	-	-	0	0	-	0.921	0.912	0.944	-	-	0	-	-0.00%
1996-08-21	0	4.475	4.475	4.550	4.425	4.500	444,000	1,980,600	4.4608	0.921	0.921	0.937	0.911	0.926	2,156,769	0.9183	0.56%
1996-08-20	0	4.450	4.425	4.475	4.400	4.500	170,000	758,600	4.4624	0.916	0.911	0.921	0.906	0.926	825,790	0.9186	3.49%
1996-08-19	0	4.300	4.300	4.350	4.225	4.300	130,000	558,050	4.2927	0.885	0.885	0.896	0.870	0.885	631,486	0.8837	2.99%
1996-08-16	0	4.175	4.175	4.200	4.150	4.200	456,000	1,908,802	4.1860	0.859	0.859	0.865	0.854	0.865	2,215,060	0.8617	0.60%
1996-08-15	0	4.150	4.150	4.175	4.125	4.175	390,000	1,620,300	4.1546	0.854	0.854	0.859	0.849	0.859	1,894,459	0.8553	0.61%
1996-08-14	0	4.125	4.125	4.200	4.100	4.150	554,000	2,276,450	4.1091	0.849	0.849	0.865	0.844	0.854	2,691,103	0.8459	0.61%
1996-08-13	0	4.100	4.075	4.100	4.075	4.100	805,000	3,297,825	4.0967	0.844	0.839	0.844	0.839	0.844	3,910,358	0.8434	0.00%
1996-08-12	0	4.100	4.075	4.100	4.100	4.100	1,212,000	4,969,200	4.1000	0.844	0.839	0.844	0.844	0.844	5,887,396	0.8440	0.00%
1996-08-09	0	4.100	4.000	4.100	4.100	4.100	16,000	65,600	4.1000	0.844	0.823	0.844	0.844	0.844	77,721	0.8440	0.00%
1996-08-08	0	4.100	4.075	4.100	4.075	4.100	162,000	664,000	4.0988	0.844	0.839	0.844	0.839	0.844	786,929	0.8438	0.00%
1996-08-07	0	4.100	4.100	4.125	4.100	4.100	120,000	492,000	4.1000	0.844	0.844	0.849	0.844	0.844	582,910	0.8440	0.00%
1996-08-06	0	4.100	4.100	4.150	4.100	4.125	1,345,000	5,516,200	4.1013	0.844	0.844	0.854	0.844	0.849	6,533,455	0.8443	2.50%
1996-08-05	0	4.000	4.000	4.050	4.000	4.025	140,000	560,500	4.0036	0.823	0.823	0.834	0.823	0.829	680,062	0.8242	-2.44%
1996-08-02	0	4.100	4.100	4.150	4.100	4.100	14,000	57,400	4.1000	0.844	0.844	0.854	0.844	0.844	68,006	0.8440	-1.20%
1996-08-01	0	4.150	4.100	4.150	4.125	4.150	250,000	1,035,000	4.1400	0.854	0.844	0.854	0.849	0.854	1,214,397	0.8523	1.22%
1996-07-31	0	4.100	4.075	4.100	4.075	4.100	204,000	835,550	4.0958	0.844	0.839	0.844	0.839	0.844	990,948	0.8432	0.61%
1996-07-30	0	4.075	4.000	4.075	4.000	4.075	879,600	3,572,600	4.0616	0.839	0.823	0.839	0.823	0.839	4,272,734	0.8361	0.62%
1996-07-29	0	4.050	4.025	4.050	4.050	4.100	320,000	1,308,250	4.0883	0.834	0.829	0.834	0.834	0.844	1,554,428	0.8416	-1.22%
1996-07-26	0	4.100	4.075	4.100	4.100	4.125	980,000	4,020,750	4.1028	0.844	0.839	0.844	0.844	0.849	4,760,435	0.8446	-1.20%
1996-07-25	0	4.150	4.100	4.150	4.100	4.200	624,000	2,568,900	4.1168	0.854	0.844	0.854	0.844	0.865	3,031,134	0.8475	1.22%
1996-07-24	0	4.100	4.050	4.100	4.100	4.100	2,496,000	10,233,600	4.1000	0.844	0.834	0.844	0.844	0.844	12,124,537	0.8440	-0.61%
1996-07-23	0	4.125	4.100	4.125	4.100	4.125	292,000	1,197,450	4.1009	0.849	0.844	0.849	0.844	0.849	1,418,415	0.8442	-0.60%
1996-07-22	0	4.150	4.100	4.150	4.150	4.175	34,000	141,350	4.1574	0.854	0.844	0.854	0.854	0.859	165,158	0.8558	-1.19%
1996-07-19	0	4.200	4.100	4.200	4.150	4.200	50,000	209,600	4.1920	0.865	0.844	0.865	0.854	0.865	242,879	0.8630	0.00%
1996-07-18	0	4.200	4.150	4.225	4.150	4.200	240,000	1,007,000	4.1958	0.865	0.854	0.870	0.854	0.865	1,165,821	0.8638	0.00%
1996-07-17	0	4.200	4.175	4.225	4.175	4.200	676,000	2,838,200	4.1985	0.865	0.859	0.870	0.859	0.865	3,283,729	0.8643	0.00%
1996-07-16	0	4.200	4.125	4.200	4.125	4.200	1,010,000	4,192,350	4.1508	0.865	0.849	0.865	0.849	0.865	4,906,163	0.8545	0.00%
1996-07-15	0	4.200	4.200	4.250	4.200	4.200	22,000	92,400	4.2000	0.865	0.865	0.875	0.865	0.865	106,867	0.8646	-1.18%
1996-07-12	0	4.250	4.175	4.250	4.150	4.250	550,000	2,290,850	4.1652	0.875	0.859	0.875	0.854	0.875	2,671,673	0.8575	1.19%
1996-07-11	0	4.200	4.200	4.250	4.150	4.200	397,400	1,663,370	4.1856	0.865	0.865	0.875	0.854	0.865	1,930,405	0.8617	1.20%
1996-07-10	0	4.150	4.100	4.150	4.150	4.150	78,000	323,700	4.1500	0.854	0.844	0.854	0.854	0.854	378,892	0.8543	-1.19%
1996-07-09	0	4.200	4.175	4.250	4.175	4.200	40,000	167,500	4.1875	0.865	0.859	0.875	0.859	0.865	194,303	0.8621	0.00%
1996-07-08	0	4.200	4.150	4.200	-	-	0	0	-	0.865	0.854	0.865	-	-	0	-	0.00%
1996-07-05	0	4.200	4.175	-	4.150	4.200	377,000	1,569,450	4.1630	0.865	0.859	-	0.854	0.865	1,831,310	0.8570	2.44%
1996-07-04	0	4.100	4.100	4.150	4.100	4.175	390,000	1,613,950	4.1383	0.844	0.844	0.854	0.844	0.859	1,894,459	0.8519	-1.80%
1996-07-03	0	4.175	4.150	4.175	4.175	4.225	234,000	981,700	4.1953	0.859	0.854	0.859	0.859	0.870	1,136,675	0.8637	-1.76%
1996-07-02	0	4.250	4.175	4.275	4.250	4.250	134,000	569,500	4.2500	0.875	0.859	0.880	0.875	0.875	650,917	0.8749	0.00%
1996-07-01	0	4.250	4.150	4.250	4.150	4.250	40,000	168,500	4.2125	0.875	0.854	0.875	0.854	0.875	194,303	0.8672	2.41%
1996-06-28	0	4.150	4.150	4.250	-	-	0	0	-	0.854	0.854	0.875	-	-	0	-	1.22%
1996-06-27	0	4.100	4.075	4.200	4.100	4.150	888,000	3,657,900	4.1193	0.844	0.839	0.865	0.844	0.854	4,313,537	0.8480	-2.38%
1996-06-26	0	4.200	4.100	4.200	4.200	4.250	2,878,000	12,187,350	4.2347	0.865	0.844	0.865	0.865	0.875	13,980,136	0.8718	0.00%
1996-06-25	0	4.200	4.200	4.250	4.200	4.250	238,000	997,050	4.1893	0.865	0.865	0.875	0.865	0.875	1,156,106	0.8624	0.00%
1996-06-24	0	4.200	4.150	4.200	4.150	4.200	150,000	629,500	4.1967	0.865	0.854	0.865	0.854	0.865	728,638	0.8639	1.20%
1996-06-21	0	4.150	4.125	4.150	4.150	4.175	696,000	2,895,090	4.1596	0.854	0.849	0.854	0.854	0.859	3,380,881	0.8563	-0.60%
1996-06-19	0	4.175	4.150	4.175	4.175	4.200	80,000	334,250	4.1781	0.859	0.854	0.859	0.859	0.865	388,607	0.8601	-0.60%
1996-06-18	0	4.200	4.150	4.250	4.150	4.225	122,000	511,100	4.1893	0.865	0.854	0.875	0.854	0.870	592,626	0.8624	-0.59%
1996-06-14	0	4.225	4.200	4.225	4.225	4.225	108,000	456,300	4.2250	0.870	0.865	0.870	0.870	0.870	524,619	0.8698	-0.59%
1996-06-13	0	4.250	4.200	4.250	4.150	4.250	322,000	1,349,340	4.1905	0.875	0.865	0.875	0.854	0.875	1,564,143	0.8627	3.03%
1996-06-12	0	4.125	4.100	4.125	4.125	4.250	518,000	2,167,750	4.1848	0.849	0.844	0.849	0.849	0.875	2,516,230	0.8615	-3.51%
1996-06-11	0	4.275	4.250	-	4.250	4.275	404,000	1,728,048	4.2773	0.880	0.875	-	0.875	0.880	1,962,465	0.8805	0.00%
1996-06-10	0	4.275	4.275	4.300	4.200	4.325	814,000	3,483,168	4.2791	0.880	0.880	0.885	0.865	0.890	3,954,076	0.8809	-0.58%
1996-06-07	0	4.300	4.275	4.300	4.300	4.450	454,000	1,998,500	4.4020	0.885	0.880	0.885	0.885	0.916	2,205,345	0.9062	-3.91%
1996-06-06	0	4.475	4.450	4.475	4.475	4.500	2,416,000	10,839,350	4.4865	0.921	0.916	0.921	0.921	0.926	11,735,930	0.9236	0.00%
1996-06-05	0	4.475	4.475	-	4.250	4.500	744,000	3,279,838	4.4084	0.921	0.921	-	0.875	0.926	3,614,045	0.9075	5.29%
1996-06-04	0	4.250	4.250	4.300	4.150	4.250	124,000	520,600	4.1984	0.875	0.875	0.885	0.854	0.875	602,341	0.8643	1.80%
1996-06-03	0	4.175	4.150	4.175	4.150	4.175	744,000	3,089,100	4.1520	0.859	0.854	0.859	0.854	0.859	3,614,045	0.8547	0.60%
1996-05-31	0	4.150	4.125	4.150	4.125	4.150	84,000	347,600	4.1381	0.854	0.849	0.854	0.849	0.854	408,037	0.8519	0.61%
1996-05-30	0	4.125	4.100	4.125	4.125	4.150	116,000	480,750	4.1444	0.849	0.844	0.849	0.849	0.854	563,480	0.8532	-0.60%
1996-05-29	0	4.150	4.125	4.150	4.150	4.150	104,000	430,300	4.1375	0.854	0.849	0.854	0.854	0.854	505,189	0.8518	0.00%
1996-05-28	0	4.150	4.100	4.150	4.100	4.150	1,916,000	7,864,500	4.1046	0.854	0.844	0.854	0.844	0.854	9,307,137	0.8450	0.61%
1996-05-27	0	4.125	4.100	4.125	4.100	4.125	58,000	239,150	4.1233	0.849	0.844	0.849	0.844	0.849	281,740	0.8488	0.00%
1996-05-24	0	4.125	4.100	4.150	4.125	4.175	56,000	231,750	4.1384	0.849	0.844	0.854	0.849	0.859	272,025	0.8519	-1.20%
1996-05-23	0	4.175	4.175	4.200	4.175	4.225	390,800	1,638,340	4.1923	0.859	0.859	0.865	0.859	0.870	1,898,345	0.8630	0.00%
1996-05-22	0	4.175	4.175	4.225	4.175	4.275	666,000	2,801,600	4.2066	0.859	0.859	0.870	0.859	0.880	3,235,153	0.8660	-3.47%
1996-05-21	0	4.325	4.300	4.350	4.250	4.325	422,000	1,811,700	4.2931	0.890	0.885	0.896	0.875	0.890	2,049,902	0.8838	2.37%
1996-05-20	0	4.225	4.200	4.225	4.200	4.250	202,000	852,300	4.2193	0.870	0.865	0.870	0.865	0.875	981,233	0.8686	1.20%
1996-05-17	0	4.175	4.150	4.175	4.125	4.175	254,000	1,054,950	4.1533	0.859	0.854	0.859	0.849	0.859	1,233,827	0.8550	1.83%
1996-05-16	0	4.100	4.100	4.125	4.100	4.125	288,000	1,192,700	4.1413	0.844	0.844	0.849	0.844	0.849	1,398,985	0.8525	-1.80%
1996-05-15	0	4.175	4.150	4.200	4.100	4.200	428,000	1,782,600	4.1650	0.859	0.854	0.865	0.844	0.865	2,079,047	0.8574	3.09%
1996-05-14	0	4.050	4.050	4.075	4.000	4.075	864,000	3,502,600	4.0539	0.834	0.834	0.839	0.823	0.839	4,196,955	0.8346	1.25%
1996-05-13	0	4.000	4.000	-	3.950	4.025	2,380,000	9,458,000	3.9739	0.823	0.823	-	0.813	0.829	11,561,057	0.8181	0.63%
1996-05-10	0	3.975	3.950	3.975	3.950	3.975	856,000	3,394,600	3.9657	0.818	0.813	0.818	0.813	0.818	4,158,095	0.8164	-0.63%
1996-05-09	0	4.000	3.975	4.000	3.975	4.100	872,000	3,488,400	4.0005	0.823	0.818	0.823	0.818	0.844	4,235,816	0.8235	-2.44%
1996-05-08	0	4.100	4.100	4.125	4.100	4.125	544,000	2,234,100	4.1068	0.844	0.844	0.849	0.844	0.849	2,642,527	0.8454	0.00%
1996-05-07	0	4.100	4.100	4.150	4.050	4.100	36,000	147,250	4.0903	0.844	0.844	0.854	0.834	0.844	174,873	0.8420	1.23%
1996-05-06	0	4.050	4.025	4.050	4.000	4.075	122,000	489,150	4.0094	0.834	0.829	0.834	0.823	0.839	592,626	0.8254	1.89%
1996-05-03	0	3.975	3.950	3.975	3.950	3.975	4,264,000	16,858,745	3.9537	0.818	0.813	0.818	0.813	0.818	20,712,751	0.8139	0.00%
1996-05-02	0	3.975	3.950	3.975	3.975	4.000	1,394,954	5,573,875	3.9957	0.818	0.813	0.818	0.818	0.823	6,776,111	0.8226	-0.63%
1996-05-01	0	4.000	3.975	4.000	4.000	4.000	1,770,000	7,080,000	4.0000	0.823	0.818	0.823	0.823	0.823	8,597,929	0.8235	0.63%
1996-04-30	0	3.975	3.950	3.975	3.950	3.975	112,000	445,150	3.9746	0.818	0.813	0.818	0.813	0.818	544,050	0.8182	0.00%
1996-04-29	0	3.975	3.950	3.975	3.950	3.975	240,046	953,800	3.9734	0.818	0.813	0.818	0.813	0.818	1,166,044	0.8180	0.63%
1996-04-26	0	3.950	3.950	3.975	3.950	4.000	96,000	381,700	3.9760	0.813	0.813	0.818	0.813	0.823	466,328	0.8185	-1.25%
1996-04-25	0	4.000	3.975	4.000	4.000	4.000	616,000	2,464,000	4.0000	0.823	0.818	0.823	0.823	0.823	2,992,274	0.8235	0.00%
1996-04-24	0	4.000	3.975	4.000	3.950	4.025	163,600	654,780	4.0023	0.823	0.818	0.823	0.813	0.829	794,701	0.8239	2.56%
1996-04-23	0	3.900	3.875	4.000	3.875	4.000	1,412,000	5,622,350	3.9818	0.803	0.798	0.823	0.798	0.823	6,858,913	0.8197	1.30%
1996-04-22	0	3.850	3.825	3.850	3.850	3.875	1,614,000	6,199,500	3.8411	0.793	0.787	0.793	0.793	0.798	7,840,146	0.7907	0.65%
1996-04-19	0	3.825	3.800	3.825	3.825	3.950	422,000	1,624,100	3.8486	0.787	0.782	0.787	0.787	0.813	2,049,902	0.7923	-4.37%
1996-04-18	0	4.000	3.975	4.050	4.000	4.100	214,000	866,000	4.0467	0.823	0.818	0.834	0.823	0.844	1,039,524	0.8331	-4.76%
1996-04-17	0	4.200	4.050	4.200	4.200	4.200	64,000	268,800	4.2000	0.865	0.834	0.865	0.865	0.865	310,886	0.8646	1.20%
1996-04-16	0	4.150	4.100	4.150	4.150	4.200	134,000	560,500	4.1828	0.854	0.844	0.854	0.854	0.865	650,917	0.8611	-0.60%
1996-04-15	0	4.175	4.000	4.200	4.175	4.175	20,000	83,500	4.1750	0.859	0.823	0.865	0.859	0.859	97,152	0.8595	-0.60%
1996-04-12	0	4.200	-	4.200	-	-	0	0	-	0.865	-	0.865	-	-	0	-	0.00%
1996-04-11	0	4.200	4.150	4.200	-	-	0	0	-	0.865	0.854	0.865	-	-	0	-	-0.59%
1996-04-10	0	4.225	-	4.225	4.200	4.225	8,000	33,700	4.2125	0.870	-	0.870	0.865	0.870	38,861	0.8672	-0.59%
1996-04-09	0	4.250	-	4.250	-	-	50,000	212,500	4.2500	0.875	-	0.875	-	-	242,879	0.8749	-0.58%
1996-04-03	0	4.275	-	4.275	4.300	4.300	798,000	3,496,180	4.3812	0.880	-	0.880	0.885	0.885	3,876,355	0.9019	-1.72%
1996-04-02	0	4.350	-	4.350	4.300	4.400	216,000	946,600	4.3824	0.896	-	0.896	0.885	0.906	1,049,239	0.9022	1.16%
1996-04-01	0	4.300	4.275	4.325	4.300	4.325	148,000	637,150	4.3051	0.885	0.880	0.890	0.885	0.890	718,923	0.8863	0.00%
1996-03-29	0	4.300	-	4.300	4.300	4.375	244,000	1,052,400	4.3131	0.885	-	0.885	0.885	0.901	1,185,251	0.8879	-2.82%
1996-03-28	0	4.425	-	4.425	4.425	4.425	388,000	1,716,900	4.4250	0.911	-	0.911	0.911	0.911	1,884,744	0.9109	0.00%
1996-03-27	0	4.425	4.350	4.450	-	-	0	0	-	0.911	0.896	0.916	-	-	0	-	0.00%
1996-03-26	0	4.425	4.400	4.450	4.400	4.425	248,000	1,092,450	4.4050	0.911	0.906	0.916	0.906	0.911	1,204,682	0.9068	0.57%
1996-03-25	0	4.400	4.400	4.450	4.400	4.425	232,000	1,022,550	4.4075	0.906	0.906	0.916	0.906	0.911	1,126,960	0.9074	0.57%
1996-03-22	0	4.375	4.325	4.350	4.325	4.400	210,000	912,850	4.3469	0.901	0.890	0.896	0.890	0.906	1,020,093	0.8949	1.74%
1996-03-21	0	4.300	4.300	4.400	-	-	0	0	-	0.885	0.885	0.906	-	-	0	-	1.18%
1996-03-20	0	4.250	4.250	4.300	4.200	4.300	130,000	553,750	4.2596	0.875	0.875	0.885	0.865	0.885	631,486	0.8769	2.41%
1996-03-19	0	4.150	4.100	4.200	4.150	4.175	164,000	682,050	4.1588	0.854	0.844	0.865	0.854	0.859	796,644	0.8562	2.47%
1996-03-18	0	4.050	4.050	4.150	4.000	4.050	298,000	1,201,900	4.0332	0.834	0.834	0.854	0.823	0.834	1,447,561	0.8303	1.89%
1996-03-15	0	3.975	3.950	3.975	3.950	4.000	566,000	2,248,850	3.9732	0.818	0.813	0.818	0.813	0.823	2,749,394	0.8179	0.63%
1996-03-14	0	3.950	3.925	4.000	3.950	4.000	100,000	398,500	3.9850	0.813	0.808	0.823	0.813	0.823	485,759	0.8204	0.00%
1996-03-13	0	3.950	3.800	3.950	3.800	4.050	124,000	491,350	3.9625	0.813	0.782	0.813	0.782	0.834	602,341	0.8157	-9.20%
1996-03-12	0	4.350	4.250	4.350	-	-	0	0	-	0.896	0.875	0.896	-	-	0	-	0.00%
1996-03-11	0	4.350	-	4.350	-	-	0	0	-	0.896	-	0.896	-	-	0	-	0.00%
1996-03-08	0	4.350	4.325	4.350	4.325	4.350	542,000	2,356,700	4.3482	0.896	0.890	0.896	0.890	0.896	2,632,812	0.8951	0.00%
1996-03-07	0	4.350	4.300	4.350	4.350	4.375	566,000	2,465,700	4.3564	0.896	0.885	0.896	0.896	0.901	2,749,394	0.8968	-1.14%
1996-03-06	0	4.400	4.350	4.450	4.400	4.450	440,000	1,938,450	4.4056	0.906	0.896	0.916	0.906	0.916	2,137,338	0.9069	-1.12%
1996-03-05	0	4.450	4.425	4.450	4.450	4.450	320,000	1,424,000	4.4500	0.916	0.911	0.916	0.916	0.916	1,554,428	0.9161	1.14%
1996-03-04	0	4.400	4.375	4.425	4.400	4.425	30,000	132,250	4.4083	0.906	0.901	0.911	0.906	0.911	145,728	0.9075	0.57%
1996-03-01	0	4.375	4.375	4.400	4.375	4.400	917,500	4,034,038	4.3968	0.901	0.901	0.906	0.901	0.906	4,456,836	0.9051	-0.57%
1996-02-29	0	4.400	4.350	4.400	4.350	4.450	268,000	1,177,050	4.3920	0.906	0.896	0.906	0.896	0.916	1,301,833	0.9041	-1.12%
1996-02-28	0	4.450	4.450	4.500	4.425	4.450	188,000	836,350	4.4487	0.916	0.916	0.926	0.911	0.916	913,226	0.9158	1.14%
1996-02-27	0	4.400	4.375	4.450	4.400	4.400	60,000	264,000	4.4000	0.906	0.901	0.916	0.906	0.906	291,455	0.9058	0.00%
1996-02-26	0	4.400	4.350	4.400	4.400	4.400	284,000	1,234,800	4.3479	0.906	0.896	0.906	0.906	0.906	1,379,555	0.8951	1.15%
1996-02-23	0	4.350	4.350	-	4.300	4.375	1,637,000	7,088,775	4.3303	0.896	0.896	-	0.885	0.901	7,951,870	0.8915	0.58%
1996-02-22	0	4.325	4.300	4.325	4.325	4.325	130,000	562,250	4.3250	0.890	0.885	0.890	0.890	0.890	631,486	0.8904	0.58%
1996-02-16	0	4.300	4.250	4.300	4.250	4.300	168,000	720,450	4.2884	0.885	0.875	0.885	0.875	0.885	816,075	0.8828	0.00%
1996-02-15	0	4.300	4.275	4.300	4.300	4.300	213,600	918,240	4.2989	0.885	0.880	0.885	0.885	0.885	1,037,581	0.8850	-0.58%
1996-02-14	0	4.325	4.300	4.350	4.300	4.325	60,000	259,000	4.3167	0.890	0.885	0.896	0.885	0.890	291,455	0.8886	0.58%
1996-02-13	0	4.300	4.300	4.325	4.300	4.325	136,000	585,800	4.3074	0.885	0.885	0.890	0.885	0.890	660,632	0.8867	0.00%
1996-02-12	0	4.300	4.275	4.325	4.275	4.350	272,000	1,169,350	4.2991	0.885	0.880	0.890	0.880	0.896	1,321,264	0.8850	-3.37%
1996-02-09	0	4.450	4.400	4.450	4.400	4.450	298,000	1,323,700	4.4419	0.916	0.906	0.916	0.906	0.916	1,447,561	0.9144	0.00%
1996-02-08	0	4.450	4.425	4.450	4.425	4.450	520,000	2,309,400	4.4412	0.916	0.911	0.916	0.911	0.916	2,525,945	0.9143	-0.56%
1996-02-07	0	4.475	4.450	4.475	4.450	4.475	374,000	1,673,350	4.4742	0.921	0.916	0.921	0.916	0.921	1,816,738	0.9211	0.00%
1996-02-06	0	4.475	4.450	4.475	4.475	4.500	384,000	1,720,000	4.4792	0.921	0.916	0.921	0.921	0.926	1,865,313	0.9221	0.00%
1996-02-05	0	4.475	4.475	4.500	4.375	4.500	298,000	1,331,300	4.4674	0.921	0.921	0.926	0.901	0.926	1,447,561	0.9197	0.00%
1996-02-02	0	4.475	4.475	4.500	4.475	4.525	480,600	2,163,380	4.5014	0.921	0.921	0.926	0.921	0.932	2,334,556	0.9267	0.00%
1996-02-01	0	4.475	4.375	4.475	4.450	4.500	1,732,000	7,781,350	4.4927	0.921	0.901	0.921	0.916	0.926	8,413,341	0.9249	-0.56%
1996-01-31	0	4.500	4.475	4.500	4.475	4.500	198,000	888,050	4.4851	0.926	0.921	0.926	0.921	0.926	961,802	0.9233	0.56%
1996-01-30	0	4.475	4.475	4.500	4.475	4.500	156,000	700,600	4.4910	0.921	0.921	0.926	0.921	0.926	757,784	0.9245	0.00%
1996-01-29	0	4.475	4.450	4.500	4.475	4.500	196,000	881,250	4.4962	0.921	0.916	0.926	0.921	0.926	952,087	0.9256	0.00%
1996-01-26	0	4.475	4.475	4.500	4.475	4.575	236,000	1,064,650	4.5112	0.921	0.921	0.926	0.921	0.942	1,146,391	0.9287	-2.19%
1996-01-25	0	4.575	4.450	4.575	4.500	4.575	172,000	780,550	4.5381	0.942	0.916	0.942	0.926	0.942	835,505	0.9342	3.98%
1996-01-24	0	4.400	4.500	4.550	4.400	4.500	578,000	2,523,700	4.3663	0.906	0.926	0.937	0.906	0.926	2,807,685	0.8989	0.00%
1996-01-23	0	4.400	-	4.400	4.400	4.450	240,000	1,063,750	4.4323	0.906	-	0.906	0.906	0.916	1,165,821	0.9124	0.57%
1996-01-22	0	4.375	4.375	4.400	4.300	4.400	82,000	356,000	4.3415	0.901	0.901	0.906	0.885	0.906	398,322	0.8937	1.74%
1996-01-19	0	4.300	4.275	4.375	4.300	4.400	159,000	693,900	4.3642	0.885	0.880	0.901	0.885	0.906	772,356	0.8984	-2.82%
1996-01-18	0	4.425	-	4.425	4.425	4.475	370,000	1,643,550	4.4420	0.911	-	0.911	0.911	0.921	1,797,307	0.9145	-1.67%
1996-01-17	0	4.500	-	4.500	4.500	4.500	1,188,600	5,348,610	4.4999	0.926	-	0.926	0.926	0.926	5,773,728	0.9264	0.00%
1996-01-16	0	4.500	4.450	4.500	4.450	4.500	1,344,600	6,046,370	4.4968	0.926	0.916	0.926	0.916	0.926	6,531,512	0.9257	1.12%
1996-01-15	0	4.450	4.450	4.500	4.450	4.525	532,000	2,390,650	4.4937	0.916	0.916	0.926	0.916	0.932	2,584,236	0.9251	-1.11%
1996-01-12	0	4.500	4.500	4.600	4.450	4.500	150,000	673,350	4.4890	0.926	0.926	0.947	0.916	0.926	728,638	0.9241	1.12%
1996-01-11	0	4.450	4.450	4.475	4.450	4.550	662,400	2,980,640	4.4998	0.916	0.916	0.921	0.916	0.937	3,217,666	0.9263	-3.26%
1996-01-10	0	4.600	4.500	4.600	4.400	4.600	552,000	2,481,650	4.4957	0.947	0.926	0.947	0.906	0.947	2,681,388	0.9255	4.55%
1996-01-09	0	4.400	4.375	4.425	4.400	4.400	28,000	123,200	4.4000	0.906	0.901	0.911	0.906	0.906	136,012	0.9058	1.15%
1996-01-08	0	4.350	4.350	4.400	4.325	4.425	714,000	3,110,500	4.3564	0.896	0.896	0.906	0.890	0.911	3,468,317	0.8968	1.16%
1996-01-05	0	4.300	4.300	4.350	4.275	4.350	612,000	2,635,550	4.3065	0.885	0.885	0.896	0.880	0.896	2,972,843	0.8865	0.00%
1996-01-04	0	4.350	4.350	4.375	4.250	4.400	638,000	2,779,300	4.3563	0.885	0.885	0.890	0.865	0.895	3,135,177	0.8865	3.57%
1996-01-03	0	4.200	4.150	4.200	4.125	4.200	34,000	141,850	4.1721	0.855	0.845	0.855	0.839	0.855	167,078	0.8490	1.20%
1996-01-02	0	4.150	4.075	-	4.050	4.150	324,000	1,329,400	4.1031	0.845	0.829	-	0.824	0.845	1,592,159	0.8350	2.47%
1995-12-29	0	4.050	4.025	4.050	4.050	4.100	266,000	1,082,100	4.0680	0.824	0.819	0.824	0.824	0.834	1,307,143	0.8278	0.00%
1995-12-28	0	4.050	4.050	4.100	4.025	4.050	358,000	1,448,700	4.0466	0.824	0.824	0.834	0.819	0.824	1,759,237	0.8235	0.62%
1995-12-27	0	4.025	4.025	4.075	4.000	4.025	106,000	426,250	4.0212	0.819	0.819	0.829	0.814	0.819	520,891	0.8183	0.63%
1995-12-22	0	4.000	4.000	4.050	4.000	4.050	348,000	1,402,000	4.0287	0.814	0.814	0.824	0.814	0.824	1,710,097	0.8198	-1.84%
1995-12-21	0	4.075	4.050	4.075	4.000	4.100	132,000	536,850	4.0670	0.829	0.824	0.829	0.814	0.834	648,657	0.8276	0.62%
1995-12-20	0	4.050	4.000	4.050	3.900	4.100	324,000	1,302,100	4.0188	0.824	0.814	0.824	0.794	0.834	1,592,159	0.8178	3.85%
1995-12-19	0	3.900	3.900	4.000	3.900	4.050	418,000	1,638,300	3.9194	0.794	0.794	0.814	0.794	0.824	2,054,082	0.7976	-3.70%
1995-12-18	0	4.050	4.050	4.100	4.050	4.225	654,000	2,708,300	4.1411	0.824	0.824	0.834	0.824	0.860	3,213,802	0.8427	-2.41%
1995-12-15	0	4.150	4.125	4.200	3.950	4.200	778,000	3,162,900	4.0654	0.845	0.839	0.855	0.804	0.855	3,823,147	0.8273	5.73%
1995-12-14	0	3.925	3.900	3.925	3.700	3.925	584,000	2,227,600	3.8144	0.799	0.794	0.799	0.753	0.799	2,869,817	0.7762	7.53%
1995-12-13	0	3.650	3.600	3.650	3.650	3.725	90,000	330,600	3.6733	0.743	0.733	0.743	0.743	0.758	442,266	0.7475	-1.35%
1995-12-12	0	3.700	3.600	3.700	3.700	3.800	122,000	454,800	3.7279	0.753	0.733	0.753	0.753	0.773	599,517	0.7586	-2.63%
1995-12-11	0	3.800	3.775	3.800	3.800	3.900	90,000	343,000	3.8111	0.773	0.768	0.773	0.773	0.794	442,266	0.7756	-3.18%
1995-12-08	0	3.925	3.900	3.950	3.925	3.975	242,000	955,750	3.9494	0.799	0.794	0.804	0.799	0.809	1,189,205	0.8037	-1.88%
1995-12-07	0	4.000	3.950	4.000	3.950	4.000	14,000	55,400	3.9571	0.814	0.804	0.814	0.804	0.814	68,797	0.8053	0.63%
1995-12-06	0	3.975	3.975	4.000	3.975	4.000	812,000	3,238,700	3.9885	0.809	0.809	0.814	0.809	0.814	3,990,225	0.8117	-1.24%
1995-12-05	0	4.025	4.000	4.025	4.000	4.025	166,000	667,550	4.0214	0.819	0.814	0.819	0.814	0.819	815,736	0.8183	0.00%
1995-12-04	0	4.025	4.000	4.025	4.000	4.025	342,000	1,376,150	4.0238	0.819	0.814	0.819	0.814	0.819	1,680,612	0.8188	0.00%
1995-12-01	0	4.025	4.000	4.025	4.025	4.050	110,000	443,550	4.0323	0.819	0.814	0.819	0.819	0.824	540,548	0.8206	-0.62%
1995-11-30	0	4.050	4.025	4.075	4.025	4.100	512,000	2,080,550	4.0636	0.824	0.819	0.829	0.819	0.834	2,516,004	0.8269	-0.61%
1995-11-29	0	4.075	4.050	4.075	4.050	4.100	240,000	977,300	4.0721	0.829	0.824	0.829	0.824	0.834	1,179,377	0.8287	0.00%
1995-11-28	0	4.075	4.050	4.075	4.000	4.150	430,000	1,756,000	4.0837	0.829	0.824	0.829	0.814	0.845	2,113,050	0.8310	-1.81%
1995-11-27	0	4.150	4.125	4.200	4.150	4.250	68,000	285,900	4.2044	0.845	0.839	0.855	0.845	0.865	334,157	0.8556	-1.78%
1995-11-24	0	4.225	4.175	4.225	4.200	4.250	116,000	492,100	4.2422	0.860	0.850	0.860	0.855	0.865	570,032	0.8633	-0.59%
1995-11-23	0	4.250	4.200	4.250	4.250	4.275	152,000	648,800	4.2684	0.865	0.855	0.865	0.865	0.870	746,939	0.8686	-0.58%
1995-11-22	0	4.275	4.275	4.300	4.250	4.300	82,000	350,850	4.2787	0.870	0.870	0.875	0.865	0.875	402,954	0.8707	0.00%
1995-11-21	0	4.275	4.275	4.300	4.275	4.325	78,000	335,200	4.2974	0.870	0.870	0.875	0.870	0.880	383,298	0.8745	-1.16%
1995-11-20	0	4.325	4.325	4.400	4.325	4.325	10,000	43,250	4.3250	0.880	0.880	0.895	0.880	0.880	49,141	0.8801	0.00%
1995-11-17	0	4.325	4.325	4.400	4.325	4.325	10,200	44,090	4.3225	0.880	0.880	0.895	0.880	0.880	50,124	0.8796	-0.57%
1995-11-16	0	4.350	4.300	4.400	4.350	4.400	148,000	648,700	4.3831	0.885	0.875	0.895	0.885	0.895	727,282	0.8920	1.16%
1995-11-15	0	4.300	4.300	4.400	4.300	4.300	356,000	1,530,800	4.3000	0.875	0.875	0.895	0.875	0.875	1,749,409	0.8750	0.00%
1995-11-14	0	4.300	4.300	4.350	4.300	4.300	316,000	1,358,800	4.3000	0.875	0.875	0.885	0.875	0.875	1,552,846	0.8750	0.00%
1995-11-13	0	4.300	4.300	4.325	4.300	4.325	40,000	172,500	4.3125	0.875	0.875	0.880	0.875	0.880	196,563	0.8776	-0.58%
1995-11-10	0	4.325	4.325	4.350	4.325	4.350	126,000	545,450	4.3290	0.880	0.880	0.885	0.880	0.885	619,173	0.8809	-0.57%
1995-11-09	0	4.350	4.325	4.350	4.325	4.400	500,000	2,177,950	4.3559	0.885	0.880	0.885	0.880	0.895	2,457,035	0.8864	-1.69%
1995-11-08	0	4.425	4.350	4.425	-	-	0	0	-	0.900	0.885	0.900	-	-	0	-	-0.56%
1995-11-07	0	4.450	4.400	4.450	4.400	4.450	540,000	2,401,750	4.4477	0.906	0.895	0.906	0.895	0.906	2,653,598	0.9051	0.00%
1995-11-06	0	4.450	4.375	4.450	4.450	4.500	448,000	2,001,900	4.4685	0.906	0.890	0.906	0.906	0.916	2,201,504	0.9093	-1.11%
1995-11-03	0	4.500	4.500	4.525	4.500	4.525	272,000	1,228,200	4.5154	0.916	0.916	0.921	0.916	0.921	1,336,627	0.9189	-0.55%
1995-11-02	0	4.525	4.525	4.575	4.500	4.525	1,190,000	5,370,550	4.5131	0.921	0.921	0.931	0.916	0.921	5,847,744	0.9184	0.56%
1995-10-31	0	4.500	4.500	4.525	4.500	4.500	350,000	1,575,000	4.5000	0.916	0.916	0.921	0.916	0.916	1,719,925	0.9157	0.00%
1995-10-30	0	4.500	4.500	4.525	4.500	4.500	574,000	2,583,000	4.5000	0.916	0.916	0.921	0.916	0.916	2,820,677	0.9157	0.56%
1995-10-27	0	4.475	4.475	4.500	4.475	4.500	432,000	1,940,500	4.4919	0.911	0.911	0.916	0.911	0.916	2,122,879	0.9141	-0.56%
1995-10-26	0	4.500	4.475	4.500	4.500	4.500	628,000	2,826,000	4.5000	0.916	0.911	0.916	0.916	0.916	3,086,036	0.9157	-0.55%
1995-10-25	0	4.525	4.500	4.525	4.500	4.525	960,000	4,320,500	4.5005	0.921	0.916	0.921	0.916	0.921	4,717,508	0.9158	0.56%
1995-10-24	0	4.500	4.500	4.525	4.475	4.525	1,140,000	5,121,100	4.4922	0.916	0.916	0.921	0.911	0.921	5,602,041	0.9141	0.00%
1995-10-23	0	4.500	4.500	4.525	4.500	4.525	670,000	3,030,000	4.5224	0.916	0.916	0.921	0.916	0.921	3,292,427	0.9203	-0.55%
1995-10-20	0	4.525	4.500	4.525	4.500	4.525	128,000	578,950	4.5230	0.921	0.916	0.921	0.916	0.921	629,001	0.9204	0.00%
1995-10-19	0	4.525	4.500	4.550	4.500	4.600	222,000	1,008,300	4.5419	0.921	0.916	0.926	0.916	0.936	1,090,924	0.9243	-2.16%
1995-10-18	0	4.625	4.575	4.625	4.600	4.650	230,000	1,058,300	4.6013	0.941	0.931	0.941	0.936	0.946	1,130,236	0.9364	-0.54%
1995-10-17	0	4.650	4.575	4.650	4.625	4.700	514,000	2,402,750	4.6746	0.946	0.931	0.946	0.941	0.956	2,525,832	0.9513	0.00%
1995-10-16	0	4.650	4.650	4.675	4.650	4.700	276,500	1,295,025	4.6836	0.946	0.946	0.951	0.946	0.956	1,358,741	0.9531	-1.06%
1995-10-13	0	4.700	4.675	4.700	4.700	4.800	194,000	917,800	4.7309	0.956	0.951	0.956	0.956	0.977	953,330	0.9627	-3.59%
1995-10-12	0	4.875	4.825	4.875	4.875	4.900	18,000	88,000	4.8889	0.992	0.982	0.992	0.992	0.997	88,453	0.9949	-1.52%
1995-10-11	0	4.950	-	4.975	4.950	5.000	120,000	597,750	4.9813	1.007	-	1.012	1.007	1.017	589,688	1.0137	-1.00%
1995-10-10	0	5.000	5.000	5.050	4.975	5.100	492,000	2,462,050	5.0042	1.017	1.017	1.028	1.012	1.038	2,417,723	1.0183	-3.85%
1995-10-09	0	5.200	5.150	5.200	5.150	5.200	112,000	581,900	5.1955	1.058	1.048	1.058	1.048	1.058	550,376	1.0573	0.97%
1995-10-06	0	5.150	5.150	5.250	5.150	5.200	22,000	113,800	5.1727	1.048	1.048	1.068	1.048	1.058	108,110	1.0526	0.00%
1995-10-05	0	5.150	5.150	5.250	5.150	5.250	100,600	523,140	5.2002	1.048	1.048	1.068	1.048	1.068	494,356	1.0582	-1.90%
1995-10-04	0	5.250	5.200	5.400	5.250	5.250	582,000	3,031,100	5.2081	1.068	1.058	1.099	1.068	1.068	2,859,989	1.0598	-6.25%
1995-10-03	0	5.600	5.500	5.600	-	-	0	0	-	1.140	1.119	1.140	-	-	0	-	-1.75%
1995-10-02	0	5.700	5.600	5.700	5.500	5.700	130,000	727,300	5.5946	1.160	1.140	1.160	1.119	1.160	638,829	1.1385	3.64%
1995-09-29	0	5.500	5.500	5.600	5.400	5.500	156,000	849,900	5.4481	1.119	1.119	1.140	1.099	1.119	766,595	1.1087	2.80%
1995-09-28	0	5.350	5.200	5.400	5.350	5.350	1,974,400	10,563,040	5.3500	1.089	1.058	1.099	1.089	1.089	9,702,341	1.0887	-0.93%
1995-09-27	0	5.400	5.200	5.400	5.300	5.400	71,600	384,230	5.3663	1.099	1.058	1.099	1.079	1.099	351,847	1.0920	3.85%
1995-09-26	0	5.200	5.200	5.300	-	-	0	0	-	1.058	1.058	1.079	-	-	0	-	0.00%
1995-09-25	0	5.200	5.200	5.300	5.200	5.200	12,000	62,400	5.2000	1.058	1.058	1.079	1.058	1.058	58,969	1.0582	-1.89%
1995-09-22	0	5.300	5.200	5.300	-	-	602,000	3,190,600	5.3000	1.079	1.058	1.079	-	-	2,958,271	1.0785	0.00%
1995-09-21	0	5.300	5.200	5.300	5.300	5.300	300,000	1,590,000	5.3000	1.079	1.058	1.079	1.079	1.079	1,474,221	1.0785	0.00%
1995-09-20	0	5.300	-	5.300	5.300	5.400	530,000	2,817,000	5.3151	1.079	-	1.079	1.079	1.099	2,604,457	1.0816	-1.85%
1995-09-19	0	5.400	-	5.400	-	-	0	0	-	1.099	-	1.099	-	-	0	-	-0.92%
1995-09-18	0	5.450	5.100	5.450	5.450	5.450	74,000	403,300	5.4500	1.109	1.038	1.109	1.109	1.109	363,641	1.1091	-0.91%
1995-09-15	0	5.500	5.500	5.550	5.500	5.500	108,000	594,000	5.5000	1.119	1.119	1.129	1.119	1.119	530,720	1.1192	0.92%
1995-09-14	0	5.450	5.450	-	5.450	5.450	13,000	70,550	5.4269	1.109	1.109	-	1.109	1.109	63,883	1.1044	2.83%
1995-09-13	0	5.300	5.300	5.400	5.300	5.300	432,000	2,289,600	5.3000	1.079	1.079	1.099	1.079	1.079	2,122,879	1.0785	0.00%
1995-09-12	0	5.300	5.300	5.350	5.300	5.300	10,000	53,000	5.3000	1.079	1.079	1.089	1.079	1.079	49,141	1.0785	-0.93%
1995-09-11	0	5.350	5.300	5.400	5.250	5.400	1,150,000	6,077,100	5.2844	1.089	1.079	1.099	1.068	1.099	5,651,181	1.0754	0.94%
1995-09-08	0	5.300	5.250	5.300	5.300	5.300	418,000	2,215,400	5.3000	1.079	1.068	1.079	1.079	1.079	2,054,082	1.0785	0.00%
1995-09-07	0	5.300	5.200	5.300	5.250	5.300	728,000	3,841,200	5.2764	1.079	1.058	1.079	1.068	1.079	3,577,443	1.0737	1.92%
1995-09-06	0	5.200	5.200	5.250	5.150	5.200	210,000	1,091,500	5.1976	1.058	1.058	1.068	1.048	1.058	1,031,955	1.0577	0.97%
1995-09-05	0	5.150	5.100	5.150	5.100	5.150	62,000	318,700	5.1403	1.048	1.038	1.048	1.038	1.048	304,672	1.0460	-1.90%
1995-09-04	0	5.250	5.100	5.250	-	-	0	0	-	1.068	1.038	1.068	-	-	0	-	-0.94%
1995-09-01	0	5.300	5.200	5.300	5.300	5.450	36,000	193,700	5.3806	1.079	1.058	1.079	1.079	1.109	176,907	1.0949	-3.64%
1995-08-31	0	5.500	5.450	5.600	5.450	5.600	350,000	1,934,500	5.5271	1.119	1.109	1.140	1.109	1.140	1,719,925	1.1248	-1.79%
1995-08-30	0	5.600	5.600	5.650	5.600	5.650	676,200	3,805,280	5.6274	1.140	1.140	1.150	1.140	1.150	3,322,895	1.1452	0.90%
1995-08-29	0	5.550	5.550	5.600	5.550	5.550	542,000	3,008,100	5.5500	1.129	1.129	1.140	1.129	1.129	2,663,426	1.1294	0.00%
1995-08-25	0	5.550	5.500	5.600	5.500	5.600	151,900	845,870	5.5686	1.129	1.119	1.140	1.119	1.140	746,447	1.1332	-0.89%
1995-08-24	0	5.600	5.500	5.600	5.400	5.600	284,000	1,576,000	5.5493	1.140	1.119	1.140	1.099	1.140	1,395,596	1.1293	2.75%
1995-08-23	0	5.450	5.450	5.700	5.300	5.600	230,000	1,251,100	5.4396	1.109	1.109	1.160	1.079	1.140	1,130,236	1.1069	2.83%
1995-08-22	0	5.300	-	5.300	5.250	5.300	178,000	941,000	5.2865	1.079	-	1.079	1.068	1.079	874,705	1.0758	2.51%
1995-08-21	0	5.300	5.300	5.350	5.300	5.300	236,000	1,250,800	5.3000	1.052	1.052	1.062	1.052	1.052	1,188,882	1.0521	0.00%
1995-08-18	0	5.300	5.250	5.300	5.250	5.300	80,000	423,500	5.2938	1.052	1.042	1.052	1.042	1.052	403,011	1.0508	0.00%
1995-08-17	0	5.300	5.250	5.300	5.300	5.300	101,000	535,000	5.2970	1.052	1.042	1.052	1.052	1.052	508,801	1.0515	0.95%
1995-08-16	0	5.250	5.150	5.200	5.200	5.250	156,000	815,500	5.2276	1.042	1.022	1.032	1.032	1.042	785,871	1.0377	1.94%
1995-08-15	0	5.150	5.100	5.150	5.100	5.150	586,000	3,016,400	5.1474	1.022	1.012	1.022	1.012	1.022	2,952,054	1.0218	0.98%
1995-08-14	0	5.100	5.100	5.250	5.100	5.150	228,000	1,168,100	5.1232	1.012	1.012	1.042	1.012	1.022	1,148,581	1.0170	0.00%
1995-08-11	0	5.100	5.100	5.200	5.100	5.350	447,960	2,328,196	5.1973	1.012	1.012	1.032	1.012	1.062	2,256,659	1.0317	-8.93%
1995-08-10	0	5.600	5.400	5.650	5.600	5.600	202,000	1,131,200	5.6000	1.112	1.072	1.122	1.112	1.112	1,017,602	1.1116	-0.88%
1995-08-09	0	5.650	5.600	5.650	5.650	5.650	64,000	361,600	5.6500	1.122	1.112	1.122	1.122	1.122	322,409	1.1216	-1.74%
1995-08-08	0	5.750	5.750	5.800	5.750	5.800	816,000	4,692,300	5.7504	1.141	1.141	1.151	1.141	1.151	4,110,710	1.1415	0.00%
1995-08-07	0	5.750	5.700	5.750	5.700	5.750	82,400	473,180	5.7425	1.141	1.131	1.141	1.131	1.141	415,101	1.1399	-0.86%
1995-08-04	0	5.800	5.800	-	5.650	5.800	186,000	1,063,900	5.7199	1.151	1.151	-	1.122	1.151	937,000	1.1354	3.57%
1995-08-03	0	5.600	5.600	5.650	5.600	5.650	34,000	191,400	5.6294	1.112	1.112	1.122	1.112	1.122	171,280	1.1175	0.00%
1995-08-02	0	5.600	5.550	5.600	5.550	5.600	69,600	387,580	5.5687	1.112	1.102	1.112	1.102	1.112	350,619	1.1054	-0.88%
1995-08-01	0	5.650	5.600	5.650	5.350	5.650	75,400	417,450	5.5365	1.122	1.112	1.122	1.062	1.122	379,838	1.0990	5.61%
1995-07-31	0	5.350	5.350	-	5.350	5.450	364,000	1,952,100	5.3629	1.062	1.062	-	1.062	1.082	1,833,699	1.0646	-1.83%
1995-07-28	0	5.450	5.450	5.550	5.450	5.500	499,200	2,738,550	5.4859	1.082	1.082	1.102	1.082	1.092	2,514,788	1.0890	-0.91%
1995-07-27	0	5.500	5.500	5.550	5.500	5.550	348,000	1,914,200	5.5006	1.092	1.092	1.102	1.092	1.102	1,753,097	1.0919	-0.90%
1995-07-26	0	5.550	5.400	5.550	5.300	5.550	112,000	607,200	5.4214	1.102	1.072	1.102	1.052	1.102	564,215	1.0762	6.73%
1995-07-25	0	5.200	5.150	5.200	5.100	5.250	782,000	4,018,200	5.1384	1.032	1.022	1.032	1.012	1.042	3,939,431	1.0200	0.00%
1995-07-24	0	5.200	5.100	5.250	5.200	5.300	228,000	1,196,000	5.2456	1.032	1.012	1.042	1.032	1.052	1,148,581	1.0413	-1.89%
1995-07-21	0	5.300	-	5.350	5.300	5.350	250,000	1,332,000	5.3280	1.052	-	1.062	1.052	1.062	1,259,409	1.0576	-0.93%
1995-07-20	0	5.350	5.050	5.350	5.350	5.350	70,400	376,520	5.3483	1.062	1.002	1.062	1.062	1.062	354,650	1.0617	-0.93%
1995-07-19	0	5.400	5.150	5.400	-	-	0	0	-	1.072	1.022	1.072	-	-	0	-	0.00%
1995-07-18	0	5.400	5.350	5.400	5.400	5.400	1,050,000	5,670,000	5.4000	1.072	1.062	1.072	1.072	1.072	5,289,517	1.0719	-0.92%
1995-07-17	0	5.450	5.350	5.450	5.450	5.500	60,000	327,500	5.4583	1.082	1.062	1.082	1.082	1.092	302,258	1.0835	-0.91%
1995-07-14	0	5.500	5.500	5.550	5.500	5.600	1,690,000	9,381,800	5.5514	1.092	1.092	1.102	1.092	1.112	8,513,604	1.1020	0.00%
1995-07-13	0	5.500	5.500	5.600	5.400	5.650	386,000	2,132,100	5.5236	1.092	1.092	1.112	1.072	1.122	1,944,527	1.0965	-1.79%
1995-07-12	0	5.600	5.550	5.600	5.600	5.600	361,200	2,022,360	5.5990	1.112	1.102	1.112	1.112	1.112	1,819,594	1.1114	0.00%
1995-07-11	0	5.600	5.600	5.650	5.550	5.750	572,000	3,218,400	5.6266	1.112	1.112	1.122	1.102	1.141	2,881,527	1.1169	-2.61%
1995-07-10	0	5.750	5.750	5.800	5.600	5.900	702,400	4,068,460	5.7922	1.141	1.141	1.151	1.112	1.171	3,538,435	1.1498	0.88%
1995-07-07	0	5.700	5.600	-	5.400	5.700	442,000	2,461,600	5.5692	1.131	1.112	-	1.072	1.131	2,226,635	1.1055	5.56%
1995-07-06	0	5.400	5.350	5.450	5.150	5.400	678,400	3,650,150	5.3805	1.072	1.062	1.082	1.022	1.072	3,417,532	1.0681	5.88%
1995-07-05	0	5.100	5.050	5.100	4.900	5.100	330,200	1,641,950	4.9726	1.012	1.002	1.012	0.973	1.012	1,663,427	0.9871	5.15%
1995-07-04	0	4.850	4.850	4.950	4.850	4.875	72,000	349,350	4.8521	0.963	0.963	0.983	0.963	0.968	362,710	0.9632	0.52%
1995-07-03	0	4.825	-	4.850	4.825	4.900	384,000	1,873,950	4.8801	0.958	-	0.963	0.958	0.973	1,934,452	0.9687	-2.03%
1995-06-30	0	4.925	4.925	4.950	4.900	4.975	1,802,200	8,902,665	4.9399	0.978	0.978	0.983	0.973	0.988	9,078,826	0.9806	1.03%
1995-06-29	0	4.875	4.850	-	4.800	4.875	580,000	2,799,000	4.8259	0.968	0.963	-	0.953	0.968	2,921,828	0.9580	2.09%
1995-06-28	0	4.775	4.750	-	4.750	4.775	500,000	2,386,150	4.7723	0.948	0.943	-	0.943	0.948	2,518,818	0.9473	0.53%
1995-06-27	0	4.750	4.750	-	4.550	4.750	1,150,000	5,340,000	4.6435	0.943	0.943	-	0.903	0.943	5,793,281	0.9218	5.56%
1995-06-26	0	4.500	4.500	-	4.500	4.500	954,000	4,293,000	4.5000	0.893	0.893	-	0.893	0.893	4,805,904	0.8933	0.00%
1995-06-23	0	4.500	4.475	4.500	4.475	4.500	110,000	494,250	4.4932	0.893	0.888	0.893	0.888	0.893	554,140	0.8919	0.00%
1995-06-22	0	4.500	4.475	4.500	4.500	4.500	500,000	2,250,000	4.5000	0.893	0.888	0.893	0.893	0.893	2,518,818	0.8933	-0.55%
1995-06-21	0	4.525	4.425	4.550	4.525	4.600	974,000	4,417,050	4.5350	0.898	0.878	0.903	0.898	0.913	4,906,657	0.9002	0.00%
1995-06-20	0	4.525	4.525	4.550	4.500	4.550	302,000	1,365,400	4.5212	0.898	0.898	0.903	0.893	0.903	1,521,366	0.8975	-0.55%
1995-06-16	0	4.550	4.500	4.550	4.575	4.575	30,000	137,250	4.5750	0.903	0.893	0.903	0.908	0.908	151,129	0.9082	0.00%
1995-06-15	0	4.550	-	4.575	4.550	4.600	312,000	1,432,650	4.5918	0.903	-	0.908	0.903	0.913	1,571,742	0.9115	-1.09%
1995-06-14	0	4.600	4.600	4.625	4.550	4.600	798,000	3,666,800	4.5950	0.913	0.913	0.918	0.903	0.913	4,020,033	0.9121	2.22%
1995-06-13	0	4.500	4.475	4.525	4.475	4.525	560,000	2,525,500	4.5098	0.893	0.888	0.898	0.888	0.898	2,821,076	0.8952	1.69%
1995-06-12	0	4.425	-	4.500	4.425	4.425	80,000	354,000	4.4250	0.878	-	0.893	0.878	0.878	403,011	0.8784	-2.21%
1995-06-09	0	4.525	4.500	4.550	4.525	4.600	230,000	1,047,500	4.5543	0.898	0.893	0.903	0.898	0.913	1,158,656	0.9041	-2.69%
1995-06-08	0	4.650	4.600	4.650	4.650	4.750	154,400	718,850	4.6558	0.923	0.913	0.923	0.923	0.943	777,811	0.9242	-2.62%
1995-06-07	0	4.775	-	4.800	4.775	4.825	74,000	354,950	4.7966	0.948	-	0.953	0.948	0.958	372,785	0.9522	-0.52%
1995-06-06	0	4.800	-	4.800	4.800	4.825	520,000	2,503,600	4.8146	0.953	-	0.953	0.953	0.958	2,619,570	0.9557	0.52%
1995-06-05	0	4.775	4.775	4.825	4.775	4.850	120,400	578,190	4.8022	0.948	0.948	0.958	0.948	0.963	606,531	0.9533	-1.55%
1995-06-01	0	4.850	4.850	-	4.825	4.850	70,000	338,500	4.8357	0.963	0.963	-	0.958	0.963	352,634	0.9599	0.52%
1995-05-31	0	4.825	4.800	4.825	4.800	4.850	106,000	510,550	4.8165	0.958	0.953	0.958	0.953	0.963	533,989	0.9561	0.52%
1995-05-30	0	4.800	4.800	4.825	4.800	4.800	402,000	1,929,600	4.8000	0.953	0.953	0.958	0.953	0.953	2,025,129	0.9528	0.00%
1995-05-29	0	4.800	4.800	4.850	4.775	4.850	360,000	1,730,750	4.8076	0.953	0.953	0.963	0.948	0.963	1,813,549	0.9543	0.00%
1995-05-26	0	4.800	4.800	4.900	4.775	4.800	482,600	2,311,140	4.7889	0.953	0.953	0.973	0.948	0.953	2,431,163	0.9506	0.52%
1995-05-25	0	4.775	4.775	-	4.775	4.800	240,000	1,151,900	4.7996	0.948	0.948	-	0.948	0.953	1,209,032	0.9527	-1.55%
1995-05-24	0	4.850	4.775	-	4.750	4.850	318,000	1,524,700	4.7947	0.963	0.948	-	0.943	0.963	1,601,968	0.9518	2.65%
1995-05-23	0	4.725	4.725	4.750	4.700	4.750	210,000	993,250	4.7298	0.938	0.938	0.943	0.933	0.943	1,057,903	0.9389	0.53%
1995-05-22	0	4.700	4.700	4.750	4.700	4.700	30,000	141,000	4.7000	0.933	0.933	0.943	0.933	0.933	151,129	0.9330	-0.53%
1995-05-19	0	4.725	4.700	4.725	4.650	4.725	318,200	1,495,600	4.7002	0.938	0.933	0.938	0.923	0.938	1,602,976	0.9330	0.53%
1995-05-18	0	4.700	4.675	4.700	4.650	4.700	200,000	935,750	4.6788	0.933	0.928	0.933	0.923	0.933	1,007,527	0.9288	1.08%
1995-05-17	0	4.650	4.650	4.725	4.550	4.700	939,000	4,363,550	4.6470	0.923	0.923	0.938	0.903	0.933	4,730,340	0.9225	1.09%
1995-05-16	0	4.600	4.550	4.600	4.550	4.600	656,000	3,014,550	4.5954	0.913	0.903	0.913	0.903	0.913	3,304,689	0.9122	1.10%
1995-05-15	0	4.550	4.550	4.575	4.500	4.550	50,000	227,400	4.5480	0.903	0.903	0.908	0.893	0.903	251,882	0.9028	0.00%
1995-05-12	0	4.550	4.550	4.600	4.500	4.575	2,238,000	10,182,000	4.5496	0.903	0.903	0.913	0.893	0.908	11,274,228	0.9031	0.00%
1995-05-11	0	4.550	4.525	4.650	4.400	4.550	638,000	2,851,050	4.4687	0.903	0.898	0.923	0.873	0.903	3,214,011	0.8871	3.41%
1995-05-10	0	4.400	4.350	4.375	4.125	4.400	1,162,000	4,935,400	4.2473	0.873	0.864	0.868	0.819	0.873	5,853,732	0.8431	7.32%
1995-05-09	0	4.100	4.075	4.125	4.100	4.125	200,000	822,500	4.1125	0.814	0.809	0.819	0.814	0.819	1,007,527	0.8164	-0.61%
1995-05-08	0	4.125	4.125	4.150	4.125	4.125	504,000	2,079,000	4.1250	0.819	0.819	0.824	0.819	0.819	2,538,968	0.8188	-0.60%
1995-05-05	0	4.150	4.150	4.175	4.150	4.175	802,000	3,330,850	4.1532	0.824	0.824	0.829	0.824	0.829	4,040,184	0.8244	-0.60%
1995-05-04	0	4.175	4.150	4.175	4.175	4.175	668,600	2,791,300	4.1748	0.829	0.824	0.829	0.829	0.829	3,368,163	0.8287	0.60%
1995-05-03	0	4.150	4.150	4.175	4.150	4.200	574,000	2,390,850	4.1652	0.824	0.824	0.829	0.824	0.834	2,891,603	0.8268	-0.60%
1995-05-02	0	4.175	4.150	4.175	4.175	4.200	480,000	2,005,250	4.1776	0.829	0.824	0.829	0.829	0.834	2,418,065	0.8293	0.60%
1995-05-01	0	4.150	4.150	4.175	4.150	4.200	680,000	2,837,550	4.1729	0.824	0.824	0.829	0.824	0.834	3,425,592	0.8283	-0.60%
1995-04-28	0	4.175	4.150	4.175	4.150	4.175	314,000	1,309,700	4.1710	0.829	0.824	0.829	0.824	0.829	1,581,817	0.8280	0.60%
1995-04-27	0	4.150	4.150	4.175	4.150	4.175	825,400	3,426,950	4.1519	0.824	0.824	0.829	0.824	0.829	4,158,064	0.8242	0.00%
1995-04-26	0	4.150	4.150	4.200	4.150	4.200	240,000	999,500	4.1646	0.824	0.824	0.834	0.824	0.834	1,209,032	0.8267	-1.19%
1995-04-25	0	4.200	4.175	4.225	4.200	4.225	936,000	3,934,950	4.2040	0.834	0.829	0.839	0.834	0.839	4,715,227	0.8345	-0.59%
1995-04-24	0	4.225	4.225	4.250	4.200	4.225	544,000	2,295,900	4.2204	0.839	0.839	0.844	0.834	0.839	2,740,474	0.8378	0.00%
1995-04-21	0	4.225	4.200	4.225	4.225	4.225	50,000	211,250	4.2250	0.839	0.834	0.839	0.839	0.839	251,882	0.8387	0.00%
1995-04-20	0	4.225	4.200	4.225	4.200	4.250	592,000	2,497,150	4.2182	0.839	0.834	0.839	0.834	0.844	2,982,280	0.8373	0.60%
1995-04-19	0	4.200	4.150	4.200	4.150	4.225	242,000	1,017,550	4.2048	0.834	0.824	0.834	0.824	0.839	1,219,108	0.8347	0.00%
1995-04-18	0	4.200	4.200	4.250	4.200	4.225	80,000	336,250	4.2031	0.834	0.834	0.844	0.834	0.839	403,011	0.8343	-0.59%
1995-04-13	0	4.225	4.200	4.250	4.200	4.225	100,000	421,250	4.2125	0.839	0.834	0.844	0.834	0.839	503,764	0.8362	0.60%
1995-04-12	0	4.200	4.200	4.225	4.200	4.250	198,000	833,000	4.2071	0.834	0.834	0.839	0.834	0.844	997,452	0.8351	-1.18%
1995-04-11	0	4.250	4.200	4.250	4.200	4.250	152,000	643,750	4.2352	0.844	0.834	0.844	0.834	0.844	765,721	0.8407	0.00%
1995-04-10	0	4.250	4.225	-	4.200	4.250	408,000	1,724,050	4.2256	0.844	0.839	-	0.834	0.844	2,055,355	0.8388	0.59%
1995-04-07	0	4.225	4.200	4.225	4.200	4.225	304,000	1,279,150	4.2077	0.839	0.834	0.839	0.834	0.839	1,531,441	0.8353	0.00%
1995-04-06	0	4.225	4.200	4.225	4.200	4.250	604,000	2,551,000	4.2235	0.839	0.834	0.839	0.834	0.844	3,042,732	0.8384	0.60%
1995-04-04	0	4.200	4.200	4.225	4.200	4.225	648,000	2,727,350	4.2089	0.834	0.834	0.839	0.834	0.839	3,264,388	0.8355	0.00%
1995-04-03	0	4.200	4.200	4.225	4.150	4.200	935,000	3,911,950	4.1839	0.834	0.834	0.839	0.824	0.834	4,710,189	0.8305	-0.59%
1995-03-31	0	4.225	4.200	4.225	4.225	4.250	570,000	2,415,250	4.2373	0.839	0.834	0.839	0.839	0.844	2,871,452	0.8411	0.60%
1995-03-30	0	4.200	4.200	4.225	4.200	4.225	808,000	3,399,250	4.2070	0.834	0.834	0.839	0.834	0.839	4,070,409	0.8351	0.60%
1995-03-29	0	4.175	4.175	4.200	4.175	4.200	540,000	2,260,250	4.1856	0.829	0.829	0.834	0.829	0.834	2,720,323	0.8309	0.00%
1995-03-28	0	4.175	4.175	4.200	4.175	4.175	200,400	836,600	4.1747	0.829	0.829	0.834	0.829	0.829	1,009,542	0.8287	0.00%
1995-03-27	0	4.175	4.150	4.175	4.150	4.200	398,000	1,661,550	4.1747	0.829	0.824	0.829	0.824	0.834	2,004,979	0.8287	0.00%
1995-03-24	0	4.175	4.150	4.175	4.175	4.200	414,000	1,730,050	4.1789	0.829	0.824	0.829	0.829	0.834	2,085,581	0.8295	0.00%
1995-03-23	0	4.175	4.175	4.200	4.175	4.200	961,600	4,015,980	4.1764	0.829	0.829	0.834	0.829	0.834	4,844,190	0.8290	0.00%
1995-03-22	0	4.175	4.175	4.200	4.175	4.175	387,000	1,615,575	4.1746	0.829	0.829	0.834	0.829	0.829	1,949,565	0.8287	-0.60%
1995-03-21	0	4.200	4.175	4.200	4.175	4.250	334,000	1,400,650	4.1936	0.834	0.829	0.834	0.829	0.844	1,682,570	0.8324	-0.59%
1995-03-20	0	4.225	4.200	4.225	4.200	4.225	268,000	1,129,050	4.2129	0.839	0.834	0.839	0.834	0.839	1,350,086	0.8363	1.20%
1995-03-17	0	4.175	4.150	4.225	4.175	4.250	290,000	1,222,650	4.2160	0.829	0.824	0.839	0.829	0.844	1,460,914	0.8369	0.00%
1995-03-16	0	4.175	4.150	4.200	4.175	4.200	290,000	1,215,750	4.1922	0.829	0.824	0.834	0.829	0.834	1,460,914	0.8322	0.60%
1995-03-15	0	4.150	4.150	4.175	4.100	4.225	1,710,000	7,079,750	4.1402	0.824	0.824	0.829	0.814	0.839	8,614,356	0.8219	-0.60%
1995-03-14	0	4.175	4.150	4.175	4.150	4.225	1,562,000	6,515,600	4.1713	0.829	0.824	0.829	0.824	0.839	7,868,786	0.8280	-0.60%
1995-03-13	0	4.200	4.200	4.250	4.200	4.225	1,564,400	6,572,150	4.2011	0.834	0.834	0.844	0.834	0.839	7,880,877	0.8339	0.00%
1995-03-10	0	4.200	4.200	4.275	4.200	4.250	1,120,000	4,710,000	4.2054	0.834	0.834	0.849	0.834	0.844	5,642,152	0.8348	0.00%
1995-03-09	0	4.200	4.200	4.250	4.200	4.200	1,020,000	4,284,000	4.2000	0.834	0.834	0.844	0.834	0.834	5,138,388	0.8337	0.60%
1995-03-08	0	4.175	4.175	4.200	4.150	4.200	990,800	4,138,200	4.1766	0.829	0.829	0.834	0.824	0.834	4,991,289	0.8291	-1.18%
1995-03-07	0	4.225	4.200	4.225	4.200	4.250	440,000	1,854,500	4.2148	0.839	0.834	0.839	0.834	0.844	2,216,560	0.8367	1.20%
1995-03-06	0	4.175	4.150	4.225	4.150	4.200	1,421,000	5,952,375	4.1889	0.829	0.824	0.839	0.824	0.834	7,158,480	0.8315	-1.18%
1995-03-03	0	4.225	4.200	4.225	4.200	4.225	662,000	2,786,650	4.2094	0.839	0.834	0.839	0.834	0.839	3,334,915	0.8356	1.20%
1995-03-02	0	4.175	4.175	4.200	4.175	4.200	1,362,000	5,708,900	4.1916	0.829	0.829	0.834	0.829	0.834	6,861,259	0.8320	0.00%
1995-03-01	0	4.175	4.150	4.175	4.150	4.225	1,734,000	7,240,350	4.1755	0.829	0.824	0.829	0.824	0.839	8,735,260	0.8289	-1.18%
1995-02-28	0	4.225	4.225	4.250	4.225	4.275	1,301,000	5,529,450	4.2502	0.839	0.839	0.844	0.839	0.849	6,553,964	0.8437	-0.59%
1995-02-27	0	4.250	4.250	4.275	4.250	4.275	236,000	1,006,750	4.2659	0.844	0.844	0.849	0.844	0.849	1,188,882	0.8468	-1.16%
1995-02-24	0	4.300	4.275	4.300	4.250	4.300	820,000	3,504,750	4.2741	0.854	0.849	0.854	0.844	0.854	4,130,861	0.8484	2.99%
1995-02-23	0	4.175	4.175	4.200	4.175	4.250	320,000	1,346,000	4.2063	0.829	0.829	0.834	0.829	0.844	1,612,043	0.8350	-1.76%
1995-02-22	0	4.250	4.150	4.275	4.200	4.300	250,000	1,062,750	4.2510	0.844	0.824	0.849	0.834	0.854	1,259,409	0.8438	-1.16%
1995-02-21	0	4.300	4.275	4.300	4.250	4.300	982,000	4,211,300	4.2885	0.854	0.849	0.854	0.844	0.854	4,946,958	0.8513	2.38%
1995-02-20	0	4.200	4.200	4.250	4.200	4.200	736,000	3,091,200	4.2000	0.834	0.834	0.844	0.834	0.834	3,707,700	0.8337	-1.75%
1995-02-17	0	4.275	4.250	4.300	4.150	4.300	1,724,000	7,323,100	4.2477	0.849	0.844	0.854	0.824	0.854	8,684,883	0.8432	3.64%
1995-02-16	0	4.125	4.125	4.150	4.125	4.175	2,074,000	8,603,300	4.1482	0.819	0.819	0.824	0.819	0.829	10,448,056	0.8234	1.85%
1995-02-15	0	4.050	4.000	4.075	3.975	4.075	804,000	3,236,800	4.0259	0.804	0.794	0.809	0.789	0.809	4,050,259	0.7992	1.89%
1995-02-14	0	3.975	3.975	4.000	3.975	3.975	160,000	636,000	3.9750	0.789	0.789	0.794	0.789	0.789	806,022	0.7891	0.63%
1995-02-13	0	3.950	3.950	3.975	3.950	3.950	140,000	553,000	3.9500	0.784	0.784	0.789	0.784	0.784	705,269	0.7841	0.00%
1995-02-10	0	3.950	3.950	3.975	3.950	3.975	170,000	671,900	3.9524	0.784	0.784	0.789	0.784	0.789	856,398	0.7846	-1.25%
1995-02-09	0	4.000	3.950	4.000	3.950	4.000	62,100	248,280	3.9981	0.794	0.784	0.794	0.784	0.794	312,837	0.7936	1.27%
1995-02-08	0	3.950	3.950	4.000	3.950	4.000	708,400	2,827,730	3.9917	0.784	0.784	0.794	0.784	0.794	3,568,661	0.7924	-1.25%
1995-02-07	0	4.000	3.950	4.000	4.000	4.000	295,900	1,183,220	3.9987	0.794	0.784	0.794	0.794	0.794	1,490,636	0.7938	0.00%
1995-02-06	0	4.000	3.975	4.000	3.975	4.000	1,604,000	6,409,450	3.9959	0.794	0.789	0.794	0.789	0.794	8,080,367	0.7932	2.56%
1995-02-03	0	3.900	3.875	3.925	3.900	3.950	1,755,200	6,879,160	3.9193	0.774	0.769	0.779	0.774	0.784	8,842,058	0.7780	-0.64%
1995-01-30	0	3.925	3.925	3.950	3.825	3.925	9,332,000	35,935,700	3.8508	0.779	0.779	0.784	0.759	0.779	47,011,213	0.7644	3.29%
1995-01-27	0	3.800	3.775	3.825	3.750	3.900	1,178,000	4,502,050	3.8218	0.754	0.749	0.759	0.744	0.774	5,934,334	0.7586	-3.80%
1995-01-26	0	3.950	-	4.000	3.950	4.000	4,016,000	15,934,800	3.9678	0.784	-	0.794	0.784	0.794	20,231,143	0.7876	-1.25%
1995-01-25	0	4.000	3.950	4.000	4.000	4.200	36,000	145,400	4.0389	0.794	0.784	0.794	0.794	0.834	181,355	0.8017	-6.98%
1995-01-24	0	4.300	-	4.300	4.300	4.300	4,000	17,200	4.3000	0.854	-	0.854	0.854	0.854	20,151	0.8536	-1.71%
1995-01-23	0	4.375	-	4.375	4.375	4.375	8,000	35,000	4.3750	0.868	-	0.868	0.868	0.868	40,301	0.8685	-4.89%
1995-01-20	0	4.600	-	4.600	-	-	0	0	-	0.913	-	0.913	-	-	0	-	0.00%
1995-01-19	0	4.600	4.550	4.625	4.600	4.675	649,000	3,008,350	4.6354	0.913	0.903	0.918	0.913	0.928	3,269,425	0.9201	-1.08%
1995-01-18	0	4.650	4.600	4.650	4.650	4.650	500,000	2,325,000	4.6500	0.923	0.913	0.923	0.923	0.923	2,518,818	0.9231	-1.06%
1995-01-17	0	4.700	4.600	4.700	4.650	4.725	1,137,000	5,325,900	4.6842	0.933	0.913	0.933	0.923	0.938	5,727,791	0.9298	0.00%
1995-01-16	0	4.700	-	4.700	-	-	0	0	-	0.933	-	0.933	-	-	0	-	-1.05%
1995-01-13	0	4.750	4.700	4.750	4.750	4.800	650,000	3,097,500	4.7654	0.943	0.933	0.943	0.943	0.953	3,274,463	0.9460	-2.06%
1995-01-12	0	4.850	4.825	4.850	4.850	4.850	806,000	3,909,100	4.8500	0.963	0.958	0.963	0.963	0.963	4,060,334	0.9628	0.00%
1995-01-11	0	4.850	4.850	4.875	4.850	4.875	660,000	3,203,550	4.8539	0.963	0.963	0.968	0.963	0.968	3,324,839	0.9635	-0.51%
1995-01-10	0	4.875	4.850	-	4.850	4.875	1,654,000	8,035,050	4.8580	0.968	0.963	-	0.963	0.968	8,332,249	0.9643	0.52%
1995-01-09	0	4.850	4.850	4.875	4.850	4.850	1,138,000	5,519,300	4.8500	0.963	0.963	0.968	0.963	0.963	5,732,829	0.9628	0.52%
1995-01-06	0	4.875	4.850	4.875	4.875	4.875	200,000	975,000	4.8750	0.958	0.953	0.958	0.958	0.958	1,017,968	0.9578	0.52%
1995-01-05	0	4.850	4.850	4.900	-	-	500,000	2,437,500	4.8750	0.953	0.953	0.963	-	-	2,544,919	0.9578	-1.02%
1995-01-04	0	4.900	4.900	4.925	4.900	4.950	1,304,000	6,431,200	4.9319	0.963	0.963	0.968	0.963	0.973	6,637,150	0.9690	0.00%
1995-01-03	0	4.900	4.900	4.925	4.850	4.900	902,000	4,411,800	4.8911	0.963	0.963	0.968	0.953	0.963	4,591,035	0.9610	0.00%
1994-12-30	0	4.900	4.900	4.925	4.900	4.925	211,400	1,035,800	4.8997	0.963	0.963	0.968	0.963	0.968	1,075,992	0.9626	-0.51%
1994-12-29	0	4.925	4.900	4.925	4.900	4.950	1,680,000	8,265,250	4.9198	0.968	0.963	0.968	0.963	0.973	8,550,929	0.9666	0.00%
1994-12-28	0	4.925	4.900	4.950	4.925	4.950	132,000	651,350	4.9345	0.968	0.963	0.973	0.968	0.973	671,859	0.9695	0.00%
1994-12-23	0	4.925	4.925	4.950	4.925	4.925	616,000	3,033,800	4.9250	0.968	0.968	0.973	0.968	0.968	3,135,341	0.9676	0.00%
1994-12-22	0	4.925	4.925	4.950	4.800	4.950	434,000	2,130,700	4.9094	0.968	0.968	0.973	0.943	0.973	2,208,990	0.9646	2.60%
1994-12-21	0	4.800	4.800	4.850	4.725	4.850	456,000	2,184,050	4.7896	0.943	0.943	0.953	0.928	0.953	2,320,966	0.9410	2.13%
1994-12-20	0	4.700	4.700	4.725	4.625	4.725	2,470,000	11,507,100	4.6587	0.923	0.923	0.928	0.909	0.928	12,571,902	0.9153	1.62%
1994-12-19	0	4.625	4.600	4.625	4.575	4.625	834,000	3,836,700	4.6004	0.909	0.904	0.909	0.899	0.909	4,244,926	0.9038	1.09%
1994-12-16	0	4.575	4.525	4.575	4.525	4.575	2,054,000	9,345,300	4.5498	0.899	0.889	0.899	0.889	0.899	10,454,529	0.8939	1.10%
1994-12-15	0	4.525	4.500	4.525	4.500	4.550	2,088,000	9,416,950	4.5100	0.889	0.884	0.889	0.884	0.894	10,627,583	0.8861	1.69%
1994-12-14	0	4.450	-	4.450	4.450	4.450	74,000	329,300	4.4500	0.874	-	0.874	0.874	0.874	376,648	0.8743	0.00%
1994-12-13	0	4.450	4.425	4.450	4.425	4.450	369,000	1,640,850	4.4467	0.874	0.869	0.874	0.869	0.874	1,878,151	0.8737	0.56%
1994-12-12	0	4.425	4.425	4.450	-	-	650,000	2,876,250	4.4250	0.869	0.869	0.874	-	-	3,308,395	0.8694	0.00%
1994-12-09	0	4.425	4.425	4.450	4.425	4.450	871,500	3,866,413	4.4365	0.869	0.869	0.874	0.869	0.874	4,435,795	0.8716	0.00%
1994-12-08	0	4.425	4.425	4.450	4.425	4.450	170,000	754,750	4.4397	0.869	0.869	0.874	0.869	0.874	865,273	0.8723	-0.56%
1994-12-07	0	4.450	4.450	4.475	4.450	4.500	300,000	1,335,500	4.4517	0.874	0.874	0.879	0.874	0.884	1,526,952	0.8746	-1.11%
1994-12-06	0	4.500	4.500	4.525	4.500	4.500	260,000	1,173,000	4.5115	0.884	0.884	0.889	0.884	0.884	1,323,358	0.8864	-2.17%
1994-12-05	0	4.600	4.600	4.650	4.600	4.700	98,000	452,350	4.6158	0.904	0.904	0.914	0.904	0.923	498,804	0.9069	-2.13%
1994-12-02	0	4.700	-	4.700	4.700	4.825	102,000	486,150	4.7662	0.923	-	0.923	0.923	0.948	519,164	0.9364	-2.59%
1994-12-01	0	4.825	4.825	4.850	4.825	4.850	174,000	843,400	4.8471	0.948	0.948	0.953	0.948	0.953	885,632	0.9523	-0.52%
1994-11-30	0	4.850	4.800	4.900	4.800	4.850	164,000	799,800	4.8768	0.953	0.943	0.963	0.943	0.953	834,734	0.9582	-0.51%
1994-11-29	0	4.875	4.875	4.900	4.875	4.900	456,000	2,233,250	4.8975	0.958	0.958	0.963	0.958	0.963	2,320,966	0.9622	-0.51%
1994-11-28	0	4.900	-	4.900	4.900	4.900	10,000	49,000	4.9000	0.963	-	0.963	0.963	0.963	50,898	0.9627	3.16%
1994-11-25	0	4.750	4.750	4.900	-	-	600,400	2,851,840	4.7499	0.933	0.933	0.963	-	-	3,055,939	0.9332	0.00%
1994-11-24	0	4.750	4.700	-	4.675	4.750	338,700	1,596,253	4.7129	0.933	0.923	-	0.918	0.933	1,723,928	0.9259	1.06%
1994-11-23	0	4.700	4.700	4.750	4.400	4.700	680,700	3,119,815	4.5832	0.923	0.923	0.933	0.864	0.923	3,464,653	0.9005	-2.08%
1994-11-22	0	4.800	4.800	4.900	4.800	4.800	222,400	1,067,400	4.7995	0.943	0.943	0.963	0.943	0.943	1,131,980	0.9429	-1.03%
1994-11-21	0	4.850	4.850	4.875	4.800	4.850	20,000	96,600	4.8300	0.953	0.953	0.958	0.943	0.953	101,797	0.9489	-1.02%
1994-11-18	0	4.900	-	4.900	4.900	4.900	10,000	49,000	4.9000	0.963	-	0.963	0.963	0.963	50,898	0.9627	-0.51%
1994-11-17	0	4.925	-	4.975	4.925	4.925	154,000	758,450	4.9250	0.968	-	0.977	0.968	0.968	783,835	0.9676	-1.01%
1994-11-16	0	4.975	4.975	5.000	4.950	5.000	308,800	1,542,210	4.9942	0.977	0.977	0.982	0.973	0.982	1,571,742	0.9812	-0.50%
1994-11-15	0	5.000	5.000	-	4.900	5.000	486,000	2,422,200	4.9840	0.982	0.982	-	0.963	0.982	2,473,662	0.9792	2.04%
1994-11-14	0	4.900	4.850	-	4.850	4.900	91,600	445,060	4.8587	0.963	0.953	-	0.953	0.963	466,229	0.9546	3.16%
1994-11-11	0	4.750	4.750	-	-	-	0	0	-	0.933	0.933	-	-	-	0	-	0.00%
1994-11-10	0	4.750	4.750	-	-	-	0	0	-	0.933	0.933	-	-	-	0	-	1.06%
1994-11-09	0	4.700	4.700	-	4.700	4.700	92,600	435,130	4.6990	0.923	0.923	-	0.923	0.923	471,319	0.9232	-0.53%
1994-11-08	0	4.725	4.725	-	4.700	4.725	783,700	3,685,565	4.7028	0.928	0.928	-	0.923	0.928	3,988,907	0.9240	0.00%
1994-11-07	0	4.725	4.700	4.725	4.700	4.800	712,400	3,359,690	4.7160	0.928	0.923	0.928	0.923	0.943	3,626,001	0.9266	-3.57%
1994-11-04	0	4.900	4.800	4.900	-	-	0	0	-	0.963	0.943	0.963	-	-	0	-	0.00%
1994-11-03	0	4.900	4.900	5.000	4.900	5.000	203,200	1,009,620	4.9686	0.963	0.963	0.982	0.963	0.982	1,034,255	0.9762	-2.00%
1994-11-02	0	5.000	4.900	5.000	-	-	0	0	-	0.982	0.963	0.982	-	-	0	-	0.00%
1994-11-01	0	5.000	4.925	5.000	5.000	5.000	300,000	1,500,000	5.0000	0.982	0.968	0.982	0.982	0.982	1,526,952	0.9823	2.04%
1994-10-31	0	4.900	4.900	4.950	4.900	4.900	132,000	646,800	4.9000	0.963	0.963	0.973	0.963	0.963	671,859	0.9627	-2.00%
1994-10-28	0	5.000	4.900	5.000	4.975	5.100	404,000	2,030,300	5.0255	0.982	0.963	0.982	0.977	1.002	2,056,295	0.9874	2.04%
1994-10-27	0	4.900	4.900	5.000	4.850	4.900	566,000	2,768,550	4.8914	0.963	0.963	0.982	0.953	0.963	2,880,849	0.9610	2.08%
1994-10-26	0	4.800	4.800	4.900	4.800	4.800	10,000	48,000	4.8000	0.943	0.943	0.963	0.943	0.943	50,898	0.9431	2.13%
1994-10-25	0	4.700	4.700	4.750	4.675	4.700	864,000	4,060,050	4.6991	0.923	0.923	0.933	0.918	0.923	4,397,621	0.9232	2.17%
1994-10-24	0	4.600	4.600	4.675	4.600	4.650	74,000	341,500	4.6149	0.904	0.904	0.918	0.904	0.914	376,648	0.9067	0.00%
1994-10-21	0	4.600	4.575	4.600	4.525	4.600	528,000	2,416,250	4.5762	0.904	0.899	0.904	0.889	0.904	2,687,435	0.8991	2.22%
1994-10-20	0	4.500	4.500	4.525	-	-	0	0	-	0.884	0.884	0.889	-	-	0	-	0.00%
1994-10-19	0	4.500	4.500	4.575	4.500	4.550	174,000	783,300	4.5017	0.884	0.884	0.899	0.884	0.894	885,632	0.8845	-1.64%
1994-10-18	0	4.575	4.525	4.575	-	-	0	0	-	0.899	0.889	0.899	-	-	0	-	0.00%
1994-10-17	0	4.575	4.600	4.625	4.550	4.625	894,000	4,093,400	4.5787	0.899	0.904	0.909	0.894	0.909	4,550,316	0.8996	-1.08%
1994-10-14	0	4.625	4.600	4.650	4.625	4.700	620,000	2,896,300	4.6715	0.909	0.904	0.914	0.909	0.923	3,155,700	0.9178	-1.07%
1994-10-12	0	4.675	-	4.675	4.675	4.800	1,150,000	5,414,750	4.7085	0.918	-	0.918	0.918	0.943	5,853,315	0.9251	-0.53%
1994-10-11	0	4.700	4.675	4.700	4.700	4.800	817,700	3,863,485	4.7248	0.923	0.918	0.923	0.923	0.943	4,161,961	0.9283	-2.08%
1994-10-10	0	4.800	-	4.800	4.800	4.800	108,000	518,400	4.8000	0.943	-	0.943	0.943	0.943	549,703	0.9431	-2.04%
1994-10-07	0	4.900	4.850	4.900	-	-	0	0	-	0.963	0.953	0.963	-	-	0	-	-1.01%
1994-10-06	0	4.950	-	4.950	4.950	4.950	304,000	1,504,800	4.9500	0.973	-	0.973	0.973	0.973	1,547,311	0.9725	-0.50%
1994-10-05	0	4.975	4.950	4.975	4.950	5.000	380,000	1,891,700	4.9782	0.977	0.973	0.977	0.973	0.982	1,934,139	0.9781	-0.50%
1994-10-04	0	5.000	4.900	5.000	5.000	5.000	20,000	100,000	5.0000	0.982	0.963	0.982	0.982	0.982	101,797	0.9823	0.00%
1994-10-03	0	5.000	4.900	5.000	5.000	5.000	30,000	150,000	5.0000	0.982	0.963	0.982	0.982	0.982	152,695	0.9823	0.20%
1994-09-30	0	4.990	4.970	-	-	-	0	0	-	0.980	0.976	-	-	-	0	-	0.00%
1994-09-29	0	4.990	-	-	-	-	0	0	-	0.980	-	-	-	-	0	-	0.00%
1994-09-28	0	4.990	-	-	-	-	0	0	-	0.980	-	-	-	-	0	-	0.00%
1994-09-27	0	4.990	-	5.025	4.950	5.000	419,300	2,089,000	4.9821	0.980	-	0.987	0.973	0.982	2,134,169	0.9788	-0.20%
1994-09-26	0	5.000	5.000	5.025	5.000	5.100	322,000	1,620,100	5.0314	0.982	0.982	0.987	0.982	1.002	1,638,928	0.9885	-2.91%
1994-09-23	0	5.150	-	5.150	-	-	0	0	-	1.012	-	1.012	-	-	0	-	0.00%
1994-09-22	0	5.150	-	5.175	5.150	5.150	30,000	154,500	5.1500	1.012	-	1.017	1.012	1.012	152,695	1.0118	-0.96%
1994-09-20	0	5.200	-	5.200	5.200	5.200	126,000	655,200	5.2000	1.022	-	1.022	1.022	1.022	641,320	1.0216	-0.95%
1994-09-19	0	5.250	5.200	5.250	5.225	5.300	150,000	787,550	5.2503	1.031	1.022	1.031	1.027	1.041	763,476	1.0315	-0.94%
1994-09-16	0	5.300	5.275	5.300	5.250	5.300	394,000	2,083,950	5.2892	1.041	1.036	1.041	1.031	1.041	2,005,396	1.0392	1.92%
1994-09-15	0	5.200	5.200	5.300	5.200	5.200	150,000	780,000	5.2000	1.022	1.022	1.041	1.022	1.022	763,476	1.0216	0.00%
1994-09-14	0	5.200	5.200	5.300	5.175	5.200	214,000	1,111,450	5.1937	1.022	1.022	1.041	1.017	1.022	1,089,226	1.0204	0.97%
1994-09-13	0	5.150	5.150	5.175	5.100	5.150	46,200	237,790	5.1470	1.012	1.012	1.017	1.002	1.012	235,151	1.0112	0.00%
1994-09-12	0	5.150	5.100	5.200	5.125	5.150	21,000	107,575	5.1226	1.012	1.002	1.022	1.007	1.012	106,887	1.0064	0.49%
1994-09-09	0	5.125	5.125	5.300	5.100	5.125	386,000	1,973,050	5.1115	1.007	1.007	1.041	1.002	1.007	1,964,678	1.0043	0.49%
1994-09-08	0	5.100	5.075	5.250	4.950	5.100	409,900	2,060,510	5.0269	1.002	0.997	1.031	0.973	1.002	2,086,325	0.9876	4.08%
1994-09-07	0	4.900	4.900	-	4.770	4.900	248,000	1,197,000	4.8266	0.963	0.963	-	0.937	0.963	1,262,280	0.9483	2.73%
1994-09-06	0	4.770	4.820	4.840	4.770	5.000	652,000	3,201,140	4.9097	0.937	0.947	0.951	0.937	0.982	3,318,575	0.9646	-4.60%
1994-09-05	0	5.000	4.960	5.025	5.000	5.175	126,000	639,800	5.0778	0.982	0.974	0.987	0.982	1.017	641,320	0.9976	-3.38%
1994-09-02	0	5.175	5.125	5.200	5.150	5.200	1,920,000	9,918,175	5.1657	1.017	1.007	1.022	1.012	1.022	9,772,490	1.0149	-0.96%
1994-09-01	0	5.225	-	5.225	5.225	5.250	1,270,000	6,642,300	5.2302	1.027	-	1.027	1.027	1.031	6,464,095	1.0276	-0.48%
1994-08-31	0	5.250	-	5.250	5.225	5.250	452,000	2,371,750	5.2472	1.031	-	1.031	1.027	1.031	2,300,607	1.0309	-0.47%
1994-08-30	0	5.275	5.275	5.300	5.250	5.250	48,400	254,000	5.2479	1.036	1.036	1.041	1.031	1.031	246,348	1.0311	-0.47%
1994-08-26	0	5.300	-	5.300	-	-	0	0	-	1.041	-	1.041	-	-	0	-	-1.85%
1994-08-25	0	5.400	-	5.400	-	-	0	0	-	1.061	-	1.061	-	-	0	-	-0.92%
1994-08-24	0	5.450	-	5.450	-	-	0	0	-	1.071	-	1.071	-	-	0	-	0.00%
1994-08-23	0	5.450	-	5.450	5.400	5.450	674,000	3,652,250	5.4188	1.071	-	1.071	1.061	1.071	3,430,551	1.0646	0.00%
1994-08-22	0	5.450	5.350	5.475	5.400	5.450	1,090,000	5,906,000	5.4183	1.071	1.051	1.076	1.061	1.071	5,547,924	1.0645	0.37%
1994-08-19	0	5.550	-	5.550	5.550	5.550	14,000	77,700	5.5500	1.067	-	1.067	1.067	1.067	72,832	1.0668	0.00%
1994-08-18	0	5.550	-	5.550	5.550	5.550	20,000	111,000	5.5500	1.067	-	1.067	1.067	1.067	104,046	1.0668	0.00%
1994-08-17	0	5.550	5.525	5.550	5.525	5.550	66,000	365,650	5.5402	1.067	1.062	1.067	1.062	1.067	343,353	1.0649	0.00%
1994-08-16	0	5.550	5.525	-	-	-	0	0	-	1.067	1.062	-	-	-	0	-	0.00%
1994-08-15	0	5.550	5.525	-	5.550	5.600	67,000	372,200	5.5552	1.067	1.062	-	1.067	1.076	348,556	1.0678	0.91%
1994-08-12	0	5.500	5.500	5.550	5.450	5.550	60,000	331,900	5.5317	1.057	1.057	1.067	1.048	1.067	312,139	1.0633	1.85%
1994-08-11	0	5.400	5.400	5.550	5.400	5.400	3,400	17,940	5.2765	1.038	1.038	1.067	1.038	1.038	17,688	1.0143	-0.92%
1994-08-10	0	5.450	5.375	5.550	5.400	5.450	56,000	304,200	5.4321	1.048	1.033	1.067	1.038	1.048	291,330	1.0442	1.87%
1994-08-09	0	5.350	-	5.350	-	-	2,000	10,700	5.3500	1.028	-	1.028	-	-	10,405	1.0284	0.00%
1994-08-08	0	5.350	-	5.400	5.350	5.350	10,000	53,500	5.3500	1.028	-	1.038	1.028	1.028	52,023	1.0284	-1.38%
1994-08-05	0	5.425	-	5.425	5.450	5.450	2,000	10,900	5.4500	1.043	-	1.043	1.048	1.048	10,405	1.0476	-1.36%
1994-08-04	0	5.500	-	5.500	5.475	5.500	86,000	472,900	5.4988	1.057	-	1.057	1.052	1.057	447,400	1.0570	0.00%
1994-08-03	0	5.500	5.475	5.500	5.475	5.500	794,000	4,366,300	5.4991	1.057	1.052	1.057	1.052	1.057	4,130,643	1.0571	0.00%
1994-08-02	0	5.500	5.475	5.500	5.475	5.500	570,000	3,132,500	5.4956	1.057	1.052	1.057	1.052	1.057	2,965,323	1.0564	0.00%
1994-08-01	0	5.500	-	5.500	5.500	5.550	102,000	562,500	5.5147	1.057	-	1.057	1.057	1.067	530,637	1.0600	-0.90%
1994-07-29	0	5.550	5.500	5.550	5.550	5.550	202,400	1,123,240	5.5496	1.067	1.057	1.067	1.067	1.067	1,052,950	1.0668	-0.89%
1994-07-28	0	5.600	5.550	5.600	5.550	5.750	340,000	1,922,250	5.6537	1.076	1.067	1.076	1.067	1.105	1,768,789	1.0868	-0.44%
1994-07-27	0	5.625	5.600	-	5.550	5.625	234,000	1,308,450	5.5917	1.081	1.076	-	1.067	1.081	1,217,343	1.0748	2.27%
1994-07-26	0	5.500	5.500	5.700	5.450	5.800	982,000	5,455,200	5.5552	1.057	1.057	1.096	1.048	1.115	5,108,680	1.0678	-6.78%
1994-07-25	0	5.900	5.975	6.000	5.675	6.000	726,000	4,288,850	5.9075	1.134	1.149	1.153	1.091	1.153	3,776,885	1.1356	3.96%
1994-07-22	0	5.675	5.675	5.750	5.425	5.700	608,000	3,393,800	5.5819	1.091	1.091	1.105	1.043	1.096	3,163,011	1.0730	5.09%
1994-07-21	0	5.400	5.375	5.400	5.300	5.400	2,642,000	14,218,650	5.3818	1.038	1.033	1.038	1.019	1.038	13,744,533	1.0345	0.00%
1994-07-20	0	5.400	5.400	5.550	5.400	5.600	422,000	2,329,100	5.5192	1.038	1.038	1.067	1.038	1.076	2,195,380	1.0609	0.00%
1994-07-19	0	5.400	5.300	5.400	5.000	5.400	370,000	1,945,900	5.2592	1.038	1.019	1.038	0.961	1.038	1,924,859	1.0109	4.85%
1994-07-18	0	5.150	5.150	5.200	4.970	5.150	238,000	1,208,170	5.0763	0.990	0.990	1.000	0.955	0.990	1,238,152	0.9758	3.62%
1994-07-15	0	4.970	4.900	4.970	4.900	4.980	138,000	684,420	4.9596	0.955	0.942	0.955	0.942	0.957	717,920	0.9533	2.05%
1994-07-14	0	4.870	4.870	4.900	4.860	4.880	72,000	350,560	4.8689	0.936	0.936	0.942	0.934	0.938	374,567	0.9359	1.04%
1994-07-13	0	4.820	4.800	4.850	4.700	4.820	1,758,000	8,416,960	4.7878	0.927	0.923	0.932	0.903	0.927	9,145,681	0.9203	0.84%
1994-07-12	0	4.780	4.750	4.760	4.750	4.800	250,000	1,190,780	4.7631	0.919	0.913	0.915	0.913	0.923	1,300,580	0.9156	0.84%
1994-07-11	0	4.740	4.740	4.800	-	-	0	0	-	0.911	0.911	0.923	-	-	0	-	1.72%
1994-07-08	0	4.660	4.660	-	4.650	4.650	10,000	46,500	4.6500	0.896	0.896	-	0.894	0.894	52,023	0.8938	0.87%
1994-07-07	0	4.620	4.620	-	4.600	4.600	40,200	184,880	4.5990	0.888	0.888	-	0.884	0.884	209,133	0.8840	0.43%
1994-07-06	0	4.600	4.600	-	4.600	4.600	10,000	46,000	4.6000	0.884	0.884	-	0.884	0.884	52,023	0.8842	0.44%
1994-07-05	0	4.580	4.580	-	4.580	4.580	36,000	164,880	4.5800	0.880	0.880	-	0.880	0.880	187,284	0.8804	1.10%
1994-07-04	0	4.530	4.530	4.550	4.530	4.550	62,000	281,100	4.5339	0.871	0.871	0.875	0.871	0.875	322,544	0.8715	0.00%
1994-07-01	0	4.530	4.530	-	4.500	4.530	146,000	657,060	4.5004	0.871	0.871	-	0.865	0.871	759,539	0.8651	0.67%
1994-06-30	0	4.500	4.500	-	4.400	4.500	412,000	1,851,050	4.4928	0.865	0.865	-	0.846	0.865	2,143,356	0.8636	-3.23%
1994-06-29	0	4.650	-	4.650	-	-	0	0	-	0.894	-	0.894	-	-	0	-	0.00%
1994-06-28	0	4.650	-	4.650	-	-	0	0	-	0.894	-	0.894	-	-	0	-	0.00%
1994-06-27	0	4.650	-	4.650	-	-	0	0	-	0.894	-	0.894	-	-	0	-	0.00%
1994-06-24	0	4.650	-	4.650	4.675	4.700	46,000	215,450	4.6837	0.894	-	0.894	0.899	0.903	239,307	0.9003	-1.06%
1994-06-23	0	4.700	4.700	4.750	4.700	4.750	220,000	1,037,050	4.7139	0.903	0.903	0.913	0.903	0.913	1,144,511	0.9061	0.00%
1994-06-22	0	4.700	4.675	4.700	4.700	4.725	296,000	1,391,900	4.7024	0.903	0.899	0.903	0.903	0.908	1,539,887	0.9039	1.08%
1994-06-21	0	4.650	4.650	4.700	4.625	4.700	206,000	957,700	4.6490	0.894	0.894	0.903	0.889	0.903	1,071,678	0.8936	0.00%
1994-06-20	0	4.650	4.625	4.675	4.600	4.650	104,000	479,650	4.6120	0.894	0.889	0.899	0.884	0.894	541,041	0.8865	1.64%
1994-06-17	0	4.575	4.575	4.600	4.550	4.575	1,264,000	5,779,700	4.5725	0.879	0.879	0.884	0.875	0.879	6,575,734	0.8789	-0.54%
1994-06-16	0	4.600	4.575	4.600	4.575	4.625	598,000	2,746,850	4.5934	0.884	0.879	0.884	0.879	0.889	3,110,988	0.8830	0.00%
1994-06-15	0	4.600	4.600	4.700	4.450	4.600	614,000	2,814,400	4.5837	0.884	0.884	0.903	0.855	0.884	3,194,225	0.8811	3.37%
1994-06-10	0	4.450	4.450	4.600	4.450	4.550	104,000	470,300	4.5221	0.855	0.855	0.884	0.855	0.875	541,041	0.8692	-2.73%
1994-06-09	0	4.575	4.550	4.575	4.550	4.550	10,000	45,500	4.5500	0.879	0.875	0.879	0.875	0.875	52,023	0.8746	-0.54%
1994-06-08	0	4.600	4.500	4.600	4.600	4.600	1,220,000	5,562,000	4.5590	0.884	0.865	0.884	0.884	0.884	6,346,832	0.8763	0.00%
1994-06-07	0	4.600	4.550	4.600	4.600	4.600	490,000	2,254,000	4.6000	0.884	0.875	0.884	0.884	0.884	2,549,137	0.8842	-1.08%
1994-06-06	0	4.650	4.600	4.650	4.650	4.650	1,850,000	8,512,500	4.6014	0.894	0.884	0.894	0.894	0.894	9,624,295	0.8845	0.00%
1994-06-03	0	4.650	4.650	4.675	4.650	4.650	30,000	139,500	4.6500	0.894	0.894	0.899	0.894	0.894	156,070	0.8938	-0.53%
1994-06-02	0	4.675	4.650	4.675	4.675	4.675	142,000	663,850	4.6750	0.899	0.894	0.899	0.899	0.899	738,730	0.8986	0.00%
1994-06-01	0	4.675	4.675	4.700	4.675	4.700	148,000	692,150	4.6767	0.899	0.899	0.903	0.899	0.903	769,944	0.8990	-0.53%
1994-05-31	0	4.700	-	4.700	-	-	0	0	-	0.903	-	0.903	-	-	0	-	0.00%
1994-05-30	0	4.700	-	4.700	-	-	0	0	-	0.903	-	0.903	-	-	0	-	-1.05%
1994-05-27	0	4.750	4.650	4.750	4.750	4.800	62,000	295,600	4.7677	0.913	0.894	0.913	0.913	0.923	322,544	0.9165	-1.04%
1994-05-26	0	4.800	-	4.850	-	-	0	0	-	0.923	-	0.932	-	-	0	-	0.00%
1994-05-25	0	4.800	4.750	4.800	-	-	500,000	2,387,500	4.7750	0.923	0.913	0.923	-	-	2,601,161	0.9179	0.00%
1994-05-24	0	4.800	-	4.800	-	-	0	0	-	0.923	-	0.923	-	-	0	-	0.00%
1994-05-23	0	4.800	-	4.875	-	-	0	0	-	0.923	-	0.937	-	-	0	-	0.00%
1994-05-20	0	4.800	-	4.850	4.850	4.850	4,000	19,400	4.8500	0.923	-	0.932	0.932	0.932	20,809	0.9323	0.00%
1994-05-19	0	4.800	-	4.900	-	-	0	0	-	0.923	-	0.942	-	-	0	-	0.00%
1994-05-18	0	4.800	4.800	4.900	4.800	4.800	4,000	19,200	4.8000	0.923	0.923	0.942	0.923	0.923	20,809	0.9227	0.00%
1994-05-17	0	4.800	-	4.800	-	-	1,122,000	5,385,600	4.8000	0.923	-	0.923	-	-	5,837,005	0.9227	0.00%
1994-05-16	0	4.800	4.750	4.800	4.800	4.800	50,000	240,000	4.8000	0.923	0.913	0.923	0.923	0.923	260,116	0.9227	0.00%
1994-05-13	0	4.800	4.750	4.850	4.675	4.950	162,000	778,450	4.8052	0.923	0.913	0.932	0.899	0.951	842,776	0.9237	3.23%
1994-05-12	0	4.650	4.650	-	4.650	4.650	148,000	688,200	4.6500	0.894	0.894	-	0.894	0.894	769,944	0.8938	1.64%
1994-05-11	0	4.575	4.575	-	-	-	0	0	-	0.879	0.879	-	-	-	0	-	1.67%
1994-05-10	0	4.500	4.500	-	4.500	4.500	4,000	18,000	4.5000	0.865	0.865	-	0.865	0.865	20,809	0.8650	0.00%
1994-05-09	0	4.500	4.500	-	-	-	0	0	-	0.865	0.865	-	-	-	0	-	0.00%
1994-05-06	0	4.500	4.500	-	-	-	0	0	-	0.865	0.865	-	-	-	0	-	0.56%
1994-05-05	0	4.475	4.450	4.525	4.450	4.475	82,000	366,700	4.4720	0.860	0.855	0.870	0.855	0.860	426,590	0.8596	0.56%
1994-05-04	0	4.450	4.450	4.525	4.450	4.500	642,000	2,867,400	4.4664	0.855	0.855	0.870	0.855	0.865	3,339,890	0.8585	-1.11%
1994-05-03	0	4.500	4.450	4.500	4.525	4.575	66,000	300,650	4.5553	0.865	0.855	0.865	0.870	0.879	343,353	0.8756	-3.23%
1994-05-02	0	4.650	4.650	4.700	4.650	4.650	9,700	44,850	4.6237	0.894	0.894	0.903	0.894	0.894	50,463	0.8888	-1.59%
1994-04-29	0	4.725	-	4.725	-	-	0	0	-	0.908	-	0.908	-	-	0	-	0.00%
1994-04-28	0	4.725	4.675	4.825	-	-	0	0	-	0.908	0.899	0.927	-	-	0	-	0.00%
1994-04-27	0	4.725	4.725	-	4.725	4.750	6,000	28,450	4.7417	0.908	0.908	-	0.908	0.913	31,214	0.9115	-1.56%
1994-04-26	0	4.800	4.800	4.875	4.800	4.800	5,400	25,710	4.7611	0.923	0.923	0.937	0.923	0.923	28,093	0.9152	-2.04%
1994-04-25	0	4.900	4.650	4.900	4.825	4.900	190,000	922,350	4.8545	0.942	0.894	0.942	0.927	0.942	988,441	0.9331	3.16%
1994-04-22	0	4.750	4.775	4.800	4.750	4.750	54,000	256,500	4.7500	0.913	0.918	0.923	0.913	0.913	280,925	0.9131	0.00%
1994-04-21	0	4.750	4.750	4.775	4.750	4.750	234,000	1,111,500	4.7500	0.913	0.913	0.918	0.913	0.913	1,217,343	0.9131	0.00%
1994-04-20	0	4.750	4.700	4.750	4.750	4.750	940,000	4,465,000	4.7500	0.913	0.903	0.913	0.913	0.913	4,890,182	0.9131	1.06%
1994-04-19	0	4.700	4.700	4.750	4.650	4.700	224,000	1,051,800	4.6955	0.903	0.903	0.913	0.894	0.903	1,165,320	0.9026	1.08%
1994-04-18	0	4.650	4.600	4.750	4.625	4.650	21,500	99,500	4.6279	0.894	0.884	0.913	0.889	0.894	111,850	0.8896	0.00%
1994-04-15	0	4.650	4.625	4.750	4.650	4.650	26,000	120,900	4.6500	0.894	0.889	0.913	0.894	0.894	135,260	0.8938	-2.11%
1994-04-14	0	4.750	4.750	4.800	4.750	4.750	212,000	1,007,000	4.7500	0.913	0.913	0.923	0.913	0.913	1,102,892	0.9131	-1.04%
1994-04-13	0	4.800	4.800	4.825	4.800	4.850	264,000	1,275,800	4.8326	0.923	0.923	0.927	0.923	0.932	1,373,413	0.9289	-1.03%
1994-04-12	0	4.850	4.750	4.850	4.750	4.850	166,000	801,350	4.8274	0.932	0.913	0.932	0.913	0.932	863,585	0.9279	0.00%
1994-04-11	0	4.850	4.850	-	4.700	4.900	226,000	1,081,100	4.7836	0.932	0.932	-	0.903	0.942	1,175,725	0.9195	4.86%
1994-04-08	0	4.625	4.625	4.700	4.625	4.650	18,000	83,450	4.6361	0.889	0.889	0.903	0.889	0.894	93,642	0.8912	0.00%
1994-04-07	0	4.625	4.525	-	4.600	4.625	52,000	239,650	4.6087	0.889	0.870	-	0.884	0.889	270,521	0.8859	2.78%
1994-04-06	0	4.500	4.500	4.600	-	-	0	0	-	0.865	0.865	0.884	-	-	0	-	0.00%
1994-03-31	0	4.500	4.500	4.525	4.500	4.525	292,000	1,314,500	4.5017	0.865	0.865	0.870	0.865	0.870	1,519,078	0.8653	-1.10%
1994-03-30	0	4.550	4.550	4.575	4.550	4.550	354,000	1,610,700	4.5500	0.875	0.875	0.879	0.875	0.875	1,841,622	0.8746	0.00%
1994-03-29	0	4.550	4.525	4.600	4.550	4.550	300,000	1,365,000	4.5500	0.875	0.870	0.884	0.875	0.875	1,560,696	0.8746	1.11%
1994-03-28	0	4.500	4.400	4.500	4.500	4.500	334,000	1,503,000	4.5000	0.865	0.846	0.865	0.865	0.865	1,737,575	0.8650	3.45%
1994-03-25	0	4.350	4.300	4.350	4.300	4.350	722,000	3,109,550	4.3069	0.836	0.827	0.836	0.827	0.836	3,756,076	0.8279	1.75%
1994-03-24	0	4.275	4.250	4.275	4.225	4.275	924,000	3,947,550	4.2722	0.822	0.817	0.822	0.812	0.822	4,806,945	0.8212	1.79%
1994-03-23	0	4.200	4.200	4.250	4.200	4.250	620,000	2,610,100	4.2098	0.807	0.807	0.817	0.807	0.817	3,225,439	0.8092	0.60%
1994-03-22	0	4.175	4.175	-	4.100	4.175	114,000	473,500	4.1535	0.803	0.803	-	0.788	0.803	593,065	0.7984	1.21%
1994-03-21	0	4.125	4.100	4.150	4.100	4.150	252,400	1,046,080	4.1445	0.793	0.788	0.798	0.788	0.798	1,313,066	0.7967	-2.94%
1994-03-18	0	4.250	4.250	4.375	4.200	4.650	639,000	2,851,050	4.4617	0.817	0.817	0.841	0.807	0.894	3,324,283	0.8576	-8.60%
1994-03-17	0	4.650	4.650	4.675	4.650	4.700	202,000	944,900	4.6777	0.894	0.894	0.899	0.894	0.903	1,050,869	0.8992	-3.13%
1994-03-16	0	4.800	4.725	4.900	4.800	4.800	28,000	134,400	4.8000	0.923	0.908	0.942	0.923	0.923	145,665	0.9227	2.13%
1994-03-15	0	4.700	4.700	4.725	4.650	4.750	394,000	1,853,400	4.7041	0.903	0.903	0.908	0.894	0.913	2,049,715	0.9042	1.62%
1994-03-14	0	4.625	4.600	4.725	4.600	4.650	42,000	193,800	4.6143	0.889	0.884	0.908	0.884	0.894	218,497	0.8870	0.54%
1994-03-11	0	4.600	4.600	4.700	4.550	4.600	30,000	137,000	4.5667	0.884	0.884	0.903	0.875	0.884	156,070	0.8778	2.22%
1994-03-10	0	4.500	4.475	4.600	-	-	0	0	-	0.865	0.860	0.884	-	-	0	-	0.00%
1994-03-09	0	4.500	4.450	4.600	4.350	4.500	14,000	62,400	4.4571	0.865	0.855	0.884	0.836	0.865	72,832	0.8568	2.27%
1994-03-08	0	4.400	4.400	-	4.300	4.450	228,000	1,004,000	4.4035	0.846	0.846	-	0.827	0.855	1,186,129	0.8465	2.92%
1994-03-07	0	4.275	4.200	4.300	4.200	4.300	630,000	2,683,150	4.2590	0.822	0.807	0.827	0.807	0.827	3,277,462	0.8187	3.01%
1994-03-04	0	4.150	4.150	4.175	4.100	4.200	1,220,000	5,061,050	4.1484	0.798	0.798	0.803	0.788	0.807	6,346,832	0.7974	-3.49%
1994-03-03	0	4.300	-	4.400	4.300	4.400	318,000	1,406,100	4.4217	0.827	-	0.846	0.827	0.846	1,654,338	0.8499	-6.52%
1994-03-02	0	4.600	4.550	4.600	4.600	4.750	128,000	600,400	4.6906	0.884	0.875	0.884	0.884	0.913	665,897	0.9016	-5.15%
1994-03-01	0	4.850	4.850	4.900	4.750	4.900	118,000	577,100	4.8907	0.932	0.932	0.942	0.913	0.942	613,874	0.9401	-1.02%
1994-02-28	0	4.900	4.875	4.900	4.900	4.900	214,000	1,048,600	4.9000	0.942	0.937	0.942	0.942	0.942	1,113,297	0.9419	3.16%
1994-02-25	0	4.750	4.725	4.900	4.725	4.750	284,000	1,348,150	4.7470	0.913	0.908	0.942	0.908	0.913	1,477,459	0.9125	-1.55%
1994-02-24	0	4.825	4.825	4.900	4.825	4.850	98,000	474,100	4.8378	0.927	0.927	0.942	0.927	0.932	509,827	0.9299	0.00%
1994-02-23	0	4.825	4.800	4.900	4.800	4.850	454,000	2,192,750	4.8298	0.927	0.923	0.942	0.923	0.932	2,361,854	0.9284	-0.52%
1994-02-22	0	4.850	4.850	4.900	4.850	4.900	50,000	244,250	4.8850	0.932	0.932	0.942	0.932	0.942	260,116	0.9390	-2.02%
1994-02-21	0	4.950	4.950	5.000	4.900	4.950	258,000	1,276,700	4.9484	0.951	0.951	0.961	0.942	0.951	1,342,199	0.9512	0.00%
1994-02-18	0	4.950	4.950	5.000	4.900	5.000	158,000	789,400	4.9962	0.951	0.951	0.961	0.942	0.961	821,967	0.9604	0.00%
1994-02-17	0	4.950	4.950	-	4.900	5.000	1,834,000	9,080,800	4.9514	0.951	0.951	-	0.942	0.961	9,541,057	0.9518	-1.00%
1994-02-16	0	5.000	-	5.000	5.000	5.000	1,938,000	9,690,000	5.0000	0.961	-	0.961	0.961	0.961	10,082,099	0.9611	0.00%
1994-02-15	0	5.000	5.000	-	5.000	5.000	448,000	2,240,000	5.0000	0.961	0.961	-	0.961	0.961	2,330,640	0.9611	0.00%
1994-02-14	0	5.000	4.900	5.050	5.000	5.050	592,000	2,961,000	5.0017	0.961	0.942	0.971	0.961	0.971	3,079,774	0.9614	-0.99%
1994-02-09	0	5.050	5.000	5.100	5.050	5.200	460,000	2,346,500	5.1011	0.971	0.961	0.980	0.971	1.000	2,393,068	0.9805	-3.81%
1994-02-08	0	5.250	5.200	5.250	5.200	5.250	240,000	1,257,500	5.2396	1.009	1.000	1.009	1.000	1.009	1,248,557	1.0072	0.96%
1994-02-07	0	5.200	5.150	5.250	5.200	5.200	50,000	260,000	5.2000	1.000	0.990	1.009	1.000	1.000	260,116	0.9996	-0.95%
1994-02-04	0	5.250	5.200	5.400	5.200	5.400	570,000	3,009,100	5.2791	1.009	1.000	1.038	1.000	1.038	2,965,323	1.0148	-0.94%
1994-02-03	0	5.300	5.300	5.400	5.200	5.300	354,000	1,860,700	5.2562	1.019	1.019	1.038	1.000	1.019	1,841,622	1.0104	1.92%
1994-02-02	0	5.200	5.150	5.400	5.200	5.300	132,000	696,800	5.2788	1.000	0.990	1.038	1.000	1.019	686,706	1.0147	-1.89%
1994-02-01	0	5.300	5.300	5.400	5.150	5.300	160,000	838,300	5.2394	1.019	1.019	1.038	0.990	1.019	832,371	1.0071	2.91%
1994-01-31	0	5.150	5.150	5.200	5.150	5.150	30,000	154,500	5.1500	0.990	0.990	1.000	0.990	0.990	156,070	0.9899	-0.96%
1994-01-28	0	5.200	5.150	5.200	5.150	5.200	128,000	660,600	5.1609	1.000	0.990	1.000	0.990	1.000	665,897	0.9920	0.00%
1994-01-27	0	5.200	5.150	5.200	5.150	5.200	20,000	103,100	5.1550	1.000	0.990	1.000	0.990	1.000	104,046	0.9909	0.97%
1994-01-26	0	5.150	5.150	5.200	5.150	5.150	60,000	309,000	5.1500	0.990	0.990	1.000	0.990	0.990	312,139	0.9899	-0.96%
1994-01-25	0	5.200	5.200	5.250	5.200	5.250	658,400	3,435,600	5.2181	1.000	1.000	1.009	1.000	1.009	3,425,208	1.0030	0.00%
1994-01-24	0	5.200	5.150	5.200	5.150	5.200	708,000	3,677,600	5.1944	1.000	0.990	1.000	0.990	1.000	3,683,244	0.9985	1.96%
1994-01-21	0	5.100	5.050	5.200	5.000	5.100	486,000	2,453,300	5.0479	0.980	0.971	1.000	0.961	0.980	2,528,328	0.9703	4.08%
1994-01-20	0	4.900	4.850	4.900	4.900	5.200	246,000	1,221,100	4.9638	0.942	0.932	0.942	0.942	1.000	1,279,771	0.9542	-5.77%
1994-01-19	0	5.200	5.150	5.200	5.200	5.250	88,000	459,900	5.2261	1.000	0.990	1.000	1.000	1.009	457,804	1.0046	-1.89%
1994-01-18	0	5.300	5.250	5.350	5.300	5.350	50,000	265,400	5.3080	1.019	1.009	1.028	1.019	1.028	260,116	1.0203	0.95%
1994-01-17	0	5.250	-	5.250	5.200	5.350	1,104,000	5,874,900	5.3215	1.009	-	1.009	1.000	1.028	5,743,363	1.0229	-1.87%
1994-01-14	0	5.350	5.300	5.350	5.350	5.400	516,000	2,762,700	5.3541	1.028	1.019	1.028	1.028	1.038	2,684,398	1.0292	1.90%
1994-01-13	0	5.250	5.150	5.250	5.350	5.800	60,000	333,500	5.5583	1.009	0.990	1.009	1.028	1.115	312,139	1.0684	-11.76%
1994-01-12	0	5.950	5.800	5.950	5.950	6.050	140,000	838,500	5.9893	1.144	1.115	1.144	1.144	1.163	728,325	1.1513	-2.46%
1994-01-11	0	6.100	6.100	6.300	6.000	6.150	238,000	1,451,800	6.1000	1.173	1.173	1.211	1.153	1.182	1,238,152	1.1726	3.39%
1994-01-10	0	5.900	5.900	-	5.900	6.000	570,000	3,439,400	6.0340	1.134	1.134	-	1.134	1.153	2,965,323	1.1599	3.51%
1994-01-07	0	5.700	5.700	-	5.650	5.700	182,000	1,034,600	5.6846	1.096	1.096	-	1.086	1.096	946,822	1.0927	0.88%
1994-01-06	0	5.650	5.650	5.700	5.650	5.700	200,000	1,135,500	5.6775	1.086	1.086	1.096	1.086	1.096	1,040,464	1.0913	-0.88%
1994-01-05	0	5.750	5.700	5.800	5.700	5.750	41,100	234,995	5.7176	1.096	1.086	1.105	1.086	1.096	215,691	1.0895	-1.71%
1994-01-04	0	5.850	-	5.900	5.850	5.850	10,000	58,500	5.8500	1.115	-	1.124	1.115	1.115	52,480	1.1147	0.00%
1994-01-03	0	5.850	5.850	5.900	5.800	5.850	26,000	151,800	5.8385	1.115	1.115	1.124	1.105	1.115	136,447	1.1125

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---