Prices and Webb-site Total Returns

Poly Property Group Co., Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00119	1973-08-30			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-09-28	0	1.290	1.285	1.290	1.255	1.300	7,554,188	9,642,697	1.2765	1.290	1.285	1.290	1.255	1.300	7,554,188	1.2765	2.79%
2026-09-25	0	1.255	1.255	1.260	1.230	1.275	4,404,000	5,488,828	1.2463	1.255	1.255	1.260	1.230	1.275	4,404,000	1.2463	-2.33%
2026-09-24	0	1.285	1.280	1.285	1.245	1.285	8,322,000	10,519,380	1.2640	1.285	1.280	1.285	1.245	1.285	8,322,000	1.2640	0.78%
2026-09-23	0	1.275	1.275	1.285	1.265	1.340	29,649,000	38,545,886	1.3001	1.275	1.275	1.285	1.265	1.340	29,649,000	1.3001	0.79%
2026-09-22	0	1.265	1.260	1.265	1.260	1.290	7,725,000	9,817,285	1.2708	1.265	1.260	1.265	1.260	1.290	7,725,000	1.2708	-1.17%
2026-09-21	0	1.280	1.275	1.280	1.200	1.290	29,062,500	36,350,401	1.2508	1.280	1.275	1.280	1.200	1.290	29,062,500	1.2508	3.64%
2026-09-18	0	1.235	1.225	1.235	1.190	1.240	13,206,000	16,135,227	1.2218	1.235	1.225	1.235	1.190	1.240	13,206,000	1.2218	3.78%
2026-09-17	0	1.190	1.190	1.195	1.175	1.215	10,205,000	12,138,674	1.1895	1.190	1.190	1.195	1.175	1.215	10,205,000	1.1895	-1.65%
2026-09-16	0	1.210	1.210	1.215	1.180	1.220	9,793,000	11,777,565	1.2027	1.210	1.210	1.215	1.180	1.220	9,793,000	1.2027	0.83%
2026-09-15	0	1.200	1.195	1.200	1.190	1.210	13,608,041	16,322,664	1.1995	1.200	1.195	1.200	1.190	1.210	13,608,041	1.1995	-0.83%
2026-09-14	0	1.210	1.205	1.210	1.195	1.220	10,529,000	12,674,475	1.2038	1.210	1.205	1.210	1.195	1.220	10,529,000	1.2038	-0.41%
2026-09-11	0	1.215	1.215	1.220	1.215	1.250	11,067,977	13,550,611	1.2243	1.215	1.215	1.220	1.215	1.250	11,067,977	1.2243	-2.80%
2026-09-10	0	1.250	1.245	1.250	1.235	1.265	11,642,000	14,523,507	1.2475	1.250	1.245	1.250	1.235	1.265	11,642,000	1.2475	-0.79%
2026-09-09	0	1.260	1.260	1.265	1.260	1.300	14,336,000	18,173,230	1.2677	1.260	1.260	1.265	1.260	1.300	14,336,000	1.2677	-2.33%
2026-09-08	0	1.290	1.285	1.290	1.285	1.315	10,261,959	13,302,901	1.2963	1.290	1.285	1.290	1.285	1.315	10,261,959	1.2963	-0.39%
2026-09-07	0	1.295	1.290	1.295	1.285	1.350	27,270,000	35,450,465	1.3000	1.295	1.290	1.295	1.285	1.350	27,270,000	1.3000	-4.07%
2026-09-04	0	1.350	1.350	1.355	1.325	1.385	33,470,000	45,513,155	1.3598	1.350	1.350	1.355	1.325	1.385	33,470,000	1.3598	2.66%
2026-09-03	0	1.315	1.310	1.315	1.285	1.345	14,778,000	19,550,375	1.3229	1.315	1.310	1.315	1.285	1.345	14,778,000	1.3229	2.33%
2026-09-02	0	1.285	1.280	1.285	1.245	1.310	34,048,034	43,209,482	1.2691	1.285	1.280	1.285	1.245	1.310	34,048,034	1.2691	-1.53%
2026-09-01	0	1.305	1.305	1.310	1.295	1.375	34,649,942	45,845,543	1.3231	1.305	1.305	1.310	1.295	1.375	34,649,942	1.3231	-4.04%
2026-08-31	0	1.360	1.360	1.365	1.360	1.570	60,469,926	85,692,974	1.4171	1.360	1.360	1.365	1.360	1.570	60,469,926	1.4171	-8.11%
2026-08-28	0	1.480	1.470	1.480	1.455	1.510	19,167,332	28,360,873	1.4796	1.480	1.470	1.480	1.455	1.510	19,167,332	1.4796	0.00%
2026-08-27	0	1.480	1.475	1.480	1.465	1.510	13,351,030	19,775,409	1.4812	1.480	1.475	1.480	1.465	1.510	13,351,030	1.4812	-1.00%
2026-08-26	0	1.495	1.495	1.500	1.480	1.525	11,157,000	16,884,522	1.5134	1.495	1.495	1.500	1.480	1.525	11,157,000	1.5134	1.01%
2026-08-25	0	1.480	1.480	1.490	1.480	1.510	4,850,999	7,238,846	1.4922	1.480	1.480	1.490	1.480	1.510	4,850,999	1.4922	0.00%
2026-08-24	0	1.480	1.480	1.485	1.470	1.540	12,114,000	18,027,842	1.4882	1.480	1.480	1.485	1.470	1.540	12,114,000	1.4882	-2.95%
2026-08-21	0	1.525	1.520	1.525	1.495	1.525	6,842,000	10,349,904	1.5127	1.525	1.520	1.525	1.495	1.525	6,842,000	1.5127	0.99%
2026-08-20	0	1.510	1.500	1.510	1.485	1.550	16,891,819	25,566,314	1.5135	1.510	1.500	1.510	1.485	1.550	16,891,819	1.5135	3.07%
2026-08-19	0	1.465	1.465	1.480	1.465	1.515	15,314,000	22,809,660	1.4895	1.465	1.465	1.480	1.465	1.515	15,314,000	1.4895	-1.35%
2026-08-18	0	1.485	1.480	1.485	1.480	1.515	11,419,560	17,061,756	1.4941	1.485	1.480	1.485	1.480	1.515	11,419,560	1.4941	0.00%
2026-08-17	0	1.485	1.485	1.490	1.480	1.505	7,484,000	11,158,655	1.4910	1.485	1.485	1.490	1.480	1.505	7,484,000	1.4910	0.68%
2026-08-14	0	1.475	1.475	1.480	1.460	1.490	8,633,000	12,723,970	1.4739	1.475	1.475	1.480	1.460	1.490	8,633,000	1.4739	-1.01%
2026-08-13	0	1.490	1.485	1.490	1.480	1.560	19,327,000	28,946,473	1.4977	1.490	1.485	1.490	1.480	1.560	19,327,000	1.4977	-4.18%
2026-08-12	0	1.555	1.555	1.560	1.455	1.580	22,174,200	33,895,611	1.5286	1.555	1.555	1.560	1.455	1.580	22,174,200	1.5286	5.78%
2026-08-11	0	1.470	1.470	1.480	1.470	1.520	14,039,974	20,949,083	1.4921	1.470	1.470	1.480	1.470	1.520	14,039,974	1.4921	-2.33%
2026-08-10	0	1.505	1.505	1.515	1.500	1.535	12,815,000	19,465,747	1.5190	1.505	1.505	1.515	1.500	1.535	12,815,000	1.5190	0.67%
2026-08-07	0	1.495	1.485	1.495	1.465	1.510	17,646,000	26,160,406	1.4825	1.495	1.485	1.495	1.465	1.510	17,646,000	1.4825	-1.32%
2026-08-06	0	1.515	1.505	1.515	1.485	1.540	11,957,000	18,005,260	1.5058	1.515	1.505	1.515	1.485	1.540	11,957,000	1.5058	-1.62%
2026-08-05	0	1.540	1.535	1.540	1.500	1.545	11,332,206	17,301,544	1.5268	1.540	1.535	1.540	1.500	1.545	11,332,206	1.5268	1.65%
2026-08-04	0	1.515	1.510	1.515	1.480	1.530	10,805,344	16,191,770	1.4985	1.515	1.510	1.515	1.480	1.530	10,805,344	1.4985	-0.33%
2026-08-03	0	1.520	1.515	1.520	1.505	1.540	14,808,446	22,425,493	1.5144	1.520	1.515	1.520	1.505	1.540	14,808,446	1.5144	0.00%
2026-07-31	0	1.520	1.520	1.530	1.510	1.560	10,429,000	16,008,998	1.5350	1.520	1.520	1.530	1.510	1.560	10,429,000	1.5350	0.00%
2026-07-30	0	1.520	1.520	1.530	1.510	1.570	14,680,001	22,492,178	1.5322	1.520	1.520	1.530	1.510	1.570	14,680,001	1.5322	-1.30%
2026-07-29	0	1.540	1.530	1.540	1.500	1.570	11,880,000	18,335,980	1.5434	1.540	1.530	1.540	1.500	1.570	11,880,000	1.5434	2.67%
2026-07-28	0	1.500	1.500	1.510	1.490	1.550	15,703,000	23,750,164	1.5125	1.500	1.500	1.510	1.490	1.550	15,703,000	1.5125	-2.60%
2026-07-27	0	1.540	1.530	1.540	1.500	1.550	10,210,000	15,643,120	1.5321	1.540	1.530	1.540	1.500	1.550	10,210,000	1.5321	2.67%
2026-07-24	0	1.500	1.500	1.510	1.490	1.550	8,509,000	12,881,890	1.5139	1.500	1.500	1.510	1.490	1.550	8,509,000	1.5139	-3.23%
2026-07-23	0	1.550	1.550	1.570	1.530	1.580	6,929,800	10,785,193	1.5563	1.550	1.550	1.570	1.530	1.580	6,929,800	1.5563	0.00%
2026-07-22	0	1.550	1.540	1.550	1.500	1.560	14,181,000	21,771,410	1.5353	1.550	1.540	1.550	1.500	1.560	14,181,000	1.5353	1.97%
2026-07-21	0	1.520	1.520	1.530	1.500	1.540	4,913,000	7,447,707	1.5159	1.520	1.520	1.530	1.500	1.540	4,913,000	1.5159	0.00%
2026-07-20	0	1.520	1.520	1.530	1.500	1.530	5,082,000	7,714,894	1.5181	1.520	1.520	1.530	1.500	1.530	5,082,000	1.5181	1.33%
2026-07-17	0	1.500	1.490	1.500	1.460	1.590	18,263,656	27,559,009	1.5090	1.500	1.490	1.500	1.460	1.590	18,263,656	1.5090	-3.85%
2026-07-16	0	1.560	1.560	1.570	1.540	1.600	9,818,000	15,428,370	1.5714	1.560	1.560	1.570	1.540	1.600	9,818,000	1.5714	0.65%
2026-07-15	0	1.550	1.540	1.550	1.500	1.560	15,859,000	24,356,175	1.5358	1.550	1.540	1.550	1.500	1.560	15,859,000	1.5358	1.97%
2026-07-14	0	1.520	1.510	1.520	1.450	1.530	9,495,000	14,197,535	1.4953	1.520	1.510	1.520	1.450	1.530	9,495,000	1.4953	2.01%
2026-07-13	0	1.490	1.490	1.500	1.450	1.520	13,488,766	19,806,439	1.4684	1.490	1.490	1.500	1.450	1.520	13,488,766	1.4684	0.68%
2026-07-10	0	1.480	1.480	1.490	1.420	1.520	13,562,988	20,212,593	1.4903	1.480	1.480	1.490	1.420	1.520	13,562,988	1.4903	1.37%
2026-07-09	0	1.460	1.460	1.470	1.450	1.500	11,082,300	16,272,723	1.4684	1.460	1.460	1.470	1.450	1.500	11,082,300	1.4684	-3.95%
2026-07-08	0	1.520	1.510	1.520	1.460	1.520	15,914,000	23,789,703	1.4949	1.520	1.510	1.520	1.460	1.520	15,914,000	1.4949	3.40%
2026-07-07	0	1.470	1.460	1.470	1.450	1.530	15,421,000	22,742,614	1.4748	1.470	1.460	1.470	1.450	1.530	15,421,000	1.4748	-3.29%
2026-07-06	0	1.520	1.520	1.530	1.480	1.530	15,869,000	23,944,506	1.5089	1.520	1.520	1.530	1.480	1.530	15,869,000	1.5089	0.00%
2026-07-03	0	1.520	1.510	1.520	1.490	1.610	54,652,000	83,822,285	1.5337	1.520	1.510	1.520	1.490	1.610	54,652,000	1.5337	-5.59%
2026-07-02	0	1.610	1.610	1.620	1.590	1.650	13,072,000	21,183,461	1.6205	1.610	1.610	1.620	1.590	1.650	13,072,000	1.6205	2.55%
2026-06-30	0	1.570	1.560	1.570	1.530	1.630	11,750,000	18,310,332	1.5583	1.570	1.560	1.570	1.530	1.630	11,750,000	1.5583	-1.26%
2026-06-29	0	1.590	1.590	1.600	1.560	1.620	15,728,000	25,079,200	1.5946	1.590	1.590	1.600	1.560	1.620	15,728,000	1.5946	0.00%
2026-06-26	0	1.590	1.580	1.590	1.570	1.610	11,884,200	18,824,070	1.5840	1.590	1.580	1.590	1.570	1.610	11,884,200	1.5840	-1.24%
2026-06-25	0	1.610	1.600	1.610	1.550	1.630	23,220,000	36,649,868	1.5784	1.610	1.600	1.610	1.550	1.630	23,220,000	1.5784	0.00%
2026-06-24	0	1.610	1.610	1.620	1.590	1.660	13,178,000	21,230,875	1.6111	1.610	1.610	1.620	1.590	1.660	13,178,000	1.6111	-1.83%
2026-06-23	0	1.640	1.640	1.650	1.580	1.670	24,975,000	40,421,137	1.6185	1.640	1.640	1.650	1.580	1.670	24,975,000	1.6185	-1.20%
2026-06-22	0	1.660	1.660	1.670	1.600	1.680	34,315,000	55,931,568	1.6299	1.660	1.660	1.670	1.600	1.680	34,315,000	1.6299	0.97%
2026-06-18	0	1.670	1.670	1.680	1.660	1.820	40,705,000	69,483,910	1.7070	1.644	1.644	1.654	1.634	1.792	41,348,753	1.6804	-7.73%
2026-06-17	0	1.810	1.810	1.820	1.800	1.880	15,122,000	27,528,010	1.8204	1.782	1.782	1.792	1.772	1.851	15,361,156	1.7921	-3.72%
2026-06-16	0	1.880	1.870	1.880	1.850	1.920	17,077,060	32,050,147	1.8768	1.851	1.841	1.851	1.821	1.890	17,347,135	1.8476	-2.08%
2026-06-15	0	1.920	1.910	1.920	1.870	1.960	17,700,000	33,661,232	1.9018	1.890	1.880	1.890	1.841	1.929	17,979,927	1.8722	-1.03%
2026-06-12	0	1.940	1.930	1.940	1.910	1.970	6,504,000	12,623,360	1.9409	1.910	1.900	1.910	1.880	1.939	6,606,861	1.9106	2.11%
2026-06-11	0	1.900	1.900	1.910	1.860	1.960	17,596,037	33,354,370	1.8956	1.870	1.870	1.880	1.831	1.929	17,874,320	1.8660	-2.06%
2026-06-10	0	1.940	1.930	1.940	1.910	1.960	5,523,000	10,676,762	1.9331	1.910	1.900	1.910	1.880	1.929	5,610,347	1.9030	-0.51%
2026-06-09	0	1.950	1.950	1.960	1.940	1.990	8,296,000	16,271,308	1.9613	1.920	1.920	1.929	1.910	1.959	8,427,202	1.9308	-2.50%
2026-06-08	0	2.000	1.990	2.000	1.960	2.040	10,907,842	21,730,313	1.9922	1.969	1.959	1.969	1.929	2.008	11,080,350	1.9612	-1.48%
2026-06-05	0	2.030	2.030	2.050	2.020	2.110	11,225,000	22,971,130	2.0464	1.998	1.998	2.018	1.989	2.077	11,402,524	2.0146	-1.46%
2026-06-04	0	2.060	2.060	2.080	2.030	2.100	9,961,000	20,626,285	2.0707	2.028	2.028	2.048	1.998	2.067	10,118,534	2.0385	-1.44%
2026-06-03	0	2.090	2.080	2.090	2.060	2.120	6,991,000	14,635,184	2.0934	2.057	2.048	2.057	2.028	2.087	7,101,563	2.0608	-0.95%
2026-06-02	0	2.110	2.110	2.120	2.090	2.180	22,923,580	48,940,266	2.1349	2.077	2.077	2.087	2.057	2.146	23,286,118	2.1017	-1.40%
2026-06-01	0	2.140	2.140	2.150	2.080	2.220	14,904,000	32,194,157	2.1601	2.107	2.107	2.117	2.048	2.185	15,139,708	2.1265	2.88%
2026-05-29	0	2.080	2.080	2.100	2.080	2.180	33,740,956	71,535,917	2.1202	2.048	2.048	2.067	2.048	2.146	34,274,572	2.0871	-0.95%
2026-05-28	0	2.100	2.100	2.110	2.060	2.180	16,086,000	33,804,070	2.1015	2.067	2.067	2.077	2.028	2.146	16,340,401	2.0687	-2.78%
2026-05-27	0	2.160	2.150	2.160	2.100	2.170	12,780,500	27,326,005	2.1381	2.126	2.117	2.126	2.067	2.136	12,982,625	2.1048	0.93%
2026-05-26	0	2.140	2.130	2.140	2.080	2.170	12,214,310	26,060,385	2.1336	2.107	2.097	2.107	2.048	2.136	12,407,480	2.1004	-1.38%
2026-05-22	0	2.170	2.160	2.170	2.140	2.190	8,508,000	18,403,540	2.1631	2.136	2.126	2.136	2.107	2.156	8,642,555	2.1294	-0.46%
2026-05-21	0	2.180	2.180	2.190	2.150	2.230	9,670,000	21,078,315	2.1798	2.146	2.146	2.156	2.117	2.195	9,822,932	2.1458	-0.91%
2026-05-20	0	2.200	2.200	2.210	2.160	2.220	11,570,000	25,288,150	2.1857	2.166	2.166	2.176	2.126	2.185	11,752,981	2.1516	-0.45%
2026-05-19	0	2.210	2.210	2.220	2.190	2.270	20,905,000	46,447,307	2.2218	2.176	2.176	2.185	2.156	2.235	21,235,614	2.1872	0.00%
2026-05-18	0	2.210	2.200	2.210	2.160	2.300	24,745,000	54,346,595	2.1963	2.176	2.166	2.176	2.126	2.264	25,136,344	2.1621	-4.33%
2026-05-15	0	2.310	2.300	2.310	2.260	2.370	17,098,000	39,394,616	2.3040	2.274	2.264	2.274	2.225	2.333	17,368,406	2.2682	-1.28%
2026-05-14	0	2.340	2.340	2.350	2.300	2.430	31,814,000	74,508,150	2.3420	2.304	2.304	2.313	2.264	2.392	32,317,141	2.3055	-2.50%
2026-05-13	0	2.400	2.390	2.400	2.380	2.460	28,890,318	69,827,026	2.4170	2.363	2.353	2.363	2.343	2.422	29,347,221	2.3793	-2.04%
2026-05-12	0	2.450	2.440	2.450	2.420	2.530	40,769,784	101,132,644	2.4806	2.412	2.402	2.412	2.382	2.491	41,414,562	2.4420	-0.41%
2026-05-11	0	2.460	2.450	2.460	2.280	2.550	67,438,000	164,638,097	2.4413	2.422	2.412	2.422	2.245	2.510	68,504,538	2.4033	5.58%
2026-05-08	0	2.330	2.320	2.330	2.270	2.420	45,599,000	106,481,331	2.3352	2.294	2.284	2.294	2.235	2.382	46,320,152	2.2988	0.87%
2026-05-07	0	2.310	2.310	2.320	2.070	2.320	73,611,380	162,664,346	2.2098	2.274	2.274	2.284	2.038	2.284	74,775,550	2.1754	11.59%
2026-05-06	0	2.070	2.060	2.070	1.950	2.070	46,086,000	93,520,094	2.0293	2.038	2.028	2.038	1.920	2.038	46,814,854	1.9977	6.70%
2026-05-05	0	1.940	1.940	1.950	1.900	1.950	2,554,000	4,938,740	1.9337	1.910	1.910	1.920	1.870	1.920	2,594,392	1.9036	0.00%
2026-05-04	0	1.940	1.930	1.940	1.920	1.990	5,724,000	11,154,655	1.9488	1.910	1.900	1.910	1.890	1.959	5,814,526	1.9184	0.52%
2026-04-30	0	1.930	1.920	1.930	1.920	1.990	13,325,000	25,959,090	1.9481	1.900	1.890	1.900	1.890	1.959	13,535,736	1.9178	-3.02%
2026-04-29	0	1.990	1.980	1.990	1.850	2.000	33,309,000	64,540,160	1.9376	1.959	1.949	1.959	1.821	1.969	33,835,785	1.9075	7.57%
2026-04-28	0	1.850	1.850	1.860	1.830	1.890	18,874,238	35,000,757	1.8544	1.821	1.821	1.831	1.802	1.861	19,172,736	1.8255	0.00%
2026-04-27	0	1.850	1.840	1.850	1.830	1.860	11,980,000	22,082,720	1.8433	1.821	1.811	1.821	1.802	1.831	12,169,465	1.8146	-1.07%
2026-04-24	0	1.870	1.860	1.870	1.850	1.880	12,184,758	22,738,158	1.8661	1.841	1.831	1.841	1.821	1.851	12,377,461	1.8371	-0.53%
2026-04-23	0	1.880	1.870	1.880	1.860	1.920	10,671,784	20,043,263	1.8782	1.851	1.841	1.851	1.831	1.890	10,840,559	1.8489	-2.59%
2026-04-22	0	1.930	1.920	1.930	1.900	1.950	5,875,792	11,274,655	1.9188	1.900	1.890	1.900	1.870	1.920	5,968,718	1.8890	-1.03%
2026-04-21	0	1.950	1.940	1.950	1.930	1.980	22,514,756	43,925,669	1.9510	1.920	1.910	1.920	1.900	1.949	22,870,829	1.9206	0.52%
2026-04-20	0	1.940	1.930	1.940	1.930	1.990	10,988,000	21,427,040	1.9500	1.910	1.900	1.910	1.900	1.959	11,161,776	1.9197	-1.52%
2026-04-17	0	1.970	1.960	1.970	1.940	1.990	16,557,000	32,688,574	1.9743	1.939	1.929	1.939	1.910	1.959	16,818,850	1.9436	0.51%
2026-04-16	0	1.960	1.950	1.960	1.940	1.980	9,881,000	19,348,900	1.9582	1.929	1.920	1.929	1.910	1.949	10,037,269	1.9277	0.00%
2026-04-15	0	1.960	1.960	1.970	1.950	2.000	20,310,468	39,955,887	1.9673	1.929	1.929	1.939	1.920	1.969	20,631,680	1.9366	0.00%
2026-04-14	0	1.960	1.950	1.960	1.880	1.980	54,423,782	106,200,045	1.9514	1.929	1.920	1.929	1.851	1.949	55,284,499	1.9210	4.26%
2026-04-13	0	1.880	1.880	1.890	1.850	1.910	6,801,554	12,813,307	1.8839	1.851	1.851	1.861	1.821	1.880	6,909,121	1.8545	-1.05%
2026-04-10	0	1.900	1.890	1.900	1.880	1.940	11,821,000	22,479,760	1.9017	1.870	1.861	1.870	1.851	1.910	12,007,950	1.8721	0.00%
2026-04-09	0	1.900	1.890	1.900	1.870	1.920	16,178,000	30,718,900	1.8988	1.870	1.861	1.870	1.841	1.890	16,433,856	1.8692	0.00%
2026-04-08	0	1.900	1.890	1.900	1.820	1.920	25,089,000	47,447,249	1.8912	1.870	1.861	1.870	1.792	1.890	25,485,785	1.8617	4.40%
2026-04-02	0	1.820	1.810	1.820	1.800	1.830	8,642,000	15,702,290	1.8170	1.792	1.782	1.792	1.772	1.802	8,778,674	1.7887	0.00%
2026-04-01	0	1.820	1.820	1.830	1.790	1.840	17,472,000	31,760,830	1.8178	1.792	1.792	1.802	1.762	1.811	17,748,321	1.7895	4.00%
2026-03-31	0	1.750	1.750	1.760	1.740	1.800	7,953,000	14,014,539	1.7622	1.723	1.723	1.733	1.713	1.772	8,078,777	1.7347	-1.13%
2026-03-30	0	1.770	1.760	1.770	1.730	1.770	7,285,000	12,752,945	1.7506	1.742	1.733	1.742	1.703	1.742	7,400,213	1.7233	0.00%
2026-03-27	0	1.770	1.770	1.780	1.760	1.790	8,286,000	14,667,326	1.7701	1.742	1.742	1.752	1.733	1.762	8,417,044	1.7426	-0.56%
2026-03-26	0	1.780	1.780	1.790	1.770	1.820	7,417,000	13,249,991	1.7864	1.752	1.752	1.762	1.742	1.792	7,534,300	1.7586	-1.66%
2026-03-25	0	1.810	1.800	1.810	1.790	1.840	10,448,021	18,924,975	1.8113	1.782	1.772	1.782	1.762	1.811	10,613,257	1.7831	0.56%
2026-03-24	0	1.800	1.790	1.800	1.760	1.820	16,377,000	29,110,522	1.7775	1.772	1.762	1.772	1.733	1.792	16,636,004	1.7499	0.56%
2026-03-23	0	1.790	1.790	1.800	1.770	1.830	28,226,482	50,518,425	1.7898	1.762	1.762	1.772	1.742	1.802	28,672,886	1.7619	-2.72%
2026-03-20	0	1.840	1.840	1.850	1.820	1.860	8,920,000	16,422,805	1.8411	1.811	1.811	1.821	1.792	1.831	9,061,071	1.8125	0.00%
2026-03-19	0	1.840	1.830	1.840	1.820	1.910	24,721,000	45,764,430	1.8512	1.811	1.802	1.811	1.792	1.880	25,111,965	1.8224	-3.66%
2026-03-18	0	1.910	1.900	1.910	1.900	1.980	14,667,286	28,235,731	1.9251	1.880	1.870	1.880	1.870	1.949	14,899,250	1.8951	-3.05%
2026-03-17	0	1.970	1.960	1.970	1.960	2.040	26,787,000	53,769,080	2.0073	1.939	1.929	1.939	1.929	2.008	27,210,639	1.9760	-0.51%
2026-03-16	0	1.980	1.980	1.990	1.940	1.990	21,249,000	41,887,050	1.9712	1.949	1.949	1.959	1.910	1.959	21,585,055	1.9406	2.59%
2026-03-13	0	1.930	1.930	1.940	1.930	2.010	8,046,400	15,895,134	1.9754	1.900	1.900	1.910	1.900	1.979	8,173,655	1.9447	-2.03%
2026-03-12	0	1.970	1.960	1.970	1.930	2.000	33,289,000	65,136,670	1.9567	1.939	1.929	1.939	1.900	1.969	33,815,468	1.9262	-0.51%
2026-03-11	0	1.980	1.980	1.990	1.970	2.000	20,999,086	41,809,076	1.9910	1.949	1.949	1.959	1.939	1.969	21,331,188	1.9600	-0.50%
2026-03-10	0	1.990	1.980	1.990	1.950	2.000	5,659,025	11,177,478	1.9752	1.959	1.949	1.959	1.920	1.969	5,748,523	1.9444	0.51%
2026-03-09	0	1.980	1.970	1.980	1.900	1.980	20,928,088	40,412,577	1.9310	1.949	1.939	1.949	1.870	1.949	21,259,067	1.9010	-1.00%
2026-03-06	0	2.000	2.000	2.010	2.000	2.020	5,563,209	11,166,467	2.0072	1.969	1.969	1.979	1.969	1.989	5,651,192	1.9759	-0.99%
2026-03-05	0	2.020	2.010	2.020	2.000	2.050	7,595,411	15,409,931	2.0288	1.989	1.979	1.989	1.969	2.018	7,715,533	1.9973	0.50%
2026-03-04	0	2.010	2.000	2.010	1.980	2.020	10,501,000	21,023,625	2.0021	1.979	1.969	1.979	1.949	1.989	10,667,074	1.9709	-0.99%
2026-03-03	0	2.030	2.020	2.030	2.000	2.110	14,883,000	30,244,870	2.0322	1.998	1.989	1.998	1.969	2.077	15,118,376	2.0005	-2.87%
2026-03-02	0	2.090	2.090	2.100	2.010	2.110	14,488,103	29,962,772	2.0681	2.057	2.057	2.067	1.979	2.077	14,717,234	2.0359	-0.95%
2026-02-27	0	2.110	2.100	2.120	2.100	2.160	28,575,751	60,504,354	2.1173	2.077	2.067	2.087	2.067	2.126	29,027,679	2.0844	-0.94%
2026-02-26	0	2.130	2.130	2.140	2.110	2.220	19,696,931	42,680,660	2.1669	2.097	2.097	2.107	2.077	2.185	20,008,440	2.1331	-3.18%
2026-02-25	0	2.200	2.190	2.200	2.170	2.250	22,854,400	50,417,740	2.2060	2.166	2.156	2.166	2.136	2.215	23,215,844	2.1717	1.38%
2026-02-24	0	2.170	2.170	2.180	2.150	2.240	16,165,000	35,341,885	2.1863	2.136	2.136	2.146	2.117	2.205	16,420,651	2.1523	-4.41%
2026-02-23	0	2.270	2.260	2.270	2.180	2.280	2,848,000	6,429,193	2.2574	2.235	2.225	2.235	2.146	2.245	2,893,041	2.2223	1.34%
2026-02-20	0	2.240	2.230	2.240	2.180	2.260	5,232,100	11,674,196	2.2313	2.205	2.195	2.205	2.146	2.225	5,314,846	2.1965	1.36%
2026-02-16	0	2.210	2.210	2.220	2.180	2.260	1,421,000	3,133,410	2.2051	2.176	2.176	2.185	2.146	2.225	1,443,473	2.1707	-0.45%
2026-02-13	0	2.220	2.210	2.220	2.190	2.250	6,539,779	14,494,257	2.2163	2.185	2.176	2.185	2.156	2.215	6,643,206	2.1818	-0.45%
2026-02-12	0	2.230	2.220	2.230	2.210	2.280	8,951,000	20,029,609	2.2377	2.195	2.185	2.195	2.176	2.245	9,092,561	2.2029	-0.45%
2026-02-11	0	2.240	2.230	2.240	2.180	2.240	8,636,734	19,052,333	2.2060	2.205	2.195	2.205	2.146	2.205	8,773,325	2.1716	2.28%
2026-02-10	0	2.190	2.180	2.190	2.170	2.230	9,050,000	19,848,725	2.1932	2.156	2.146	2.156	2.136	2.195	9,193,127	2.1591	-1.79%
2026-02-09	0	2.230	2.220	2.230	2.210	2.340	20,414,000	46,291,010	2.2676	2.195	2.185	2.195	2.176	2.304	20,736,849	2.2323	-2.19%
2026-02-06	0	2.280	2.270	2.280	2.250	2.340	10,766,327	24,542,054	2.2795	2.245	2.235	2.245	2.215	2.304	10,936,597	2.2440	-2.98%
2026-02-05	0	2.350	2.340	2.350	2.290	2.400	15,083,325	35,267,835	2.3382	2.313	2.304	2.313	2.254	2.363	15,321,869	2.3018	-2.08%
2026-02-04	0	2.400	2.380	2.400	2.290	2.440	26,532,135	62,861,407	2.3693	2.363	2.343	2.363	2.254	2.402	26,951,743	2.3324	3.45%
2026-02-03	0	2.320	2.310	2.320	2.180	2.320	27,564,000	62,466,802	2.2662	2.284	2.274	2.284	2.146	2.284	27,999,927	2.2310	4.04%
2026-02-02	0	2.230	2.220	2.230	2.200	2.330	18,446,000	41,282,002	2.2380	2.195	2.185	2.195	2.166	2.294	18,737,725	2.2031	-5.11%
2026-01-30	0	2.350	2.340	2.350	2.320	2.470	27,991,000	66,356,140	2.3706	2.313	2.304	2.313	2.284	2.432	28,433,680	2.3337	-3.69%
2026-01-29	0	2.440	2.430	2.440	2.280	2.480	56,735,193	136,102,940	2.3989	2.402	2.392	2.402	2.245	2.441	57,632,465	2.3616	7.02%
2026-01-28	0	2.280	2.270	2.280	2.220	2.290	41,072,720	92,982,956	2.2639	2.245	2.235	2.245	2.185	2.254	41,722,289	2.2286	1.33%
2026-01-27	0	2.250	2.240	2.250	2.120	2.270	36,894,226	81,893,069	2.2197	2.215	2.205	2.215	2.087	2.235	37,477,711	2.1851	6.13%
2026-01-26	0	2.120	2.110	2.120	2.040	2.180	63,014,793	132,587,432	2.1041	2.087	2.077	2.087	2.008	2.146	64,011,377	2.0713	-0.47%
2026-01-23	0	2.130	2.120	2.130	2.090	2.150	11,024,200	23,371,066	2.1200	2.097	2.087	2.097	2.057	2.117	11,198,549	2.0870	0.00%
2026-01-22	0	2.130	2.120	2.130	2.040	2.200	46,162,408	98,495,103	2.1337	2.097	2.087	2.097	2.008	2.166	46,892,470	2.1004	3.40%
2026-01-21	0	2.060	2.040	2.060	2.010	2.060	10,689,766	21,849,074	2.0439	2.028	2.008	2.028	1.979	2.028	10,858,826	2.0121	0.98%
2026-01-20	0	2.040	2.030	2.040	2.010	2.090	43,851,750	90,069,607	2.0540	2.008	1.998	2.008	1.979	2.057	44,545,269	2.0220	2.51%
2026-01-19	0	1.990	1.990	2.010	1.940	2.040	12,546,000	25,158,385	2.0053	1.959	1.959	1.979	1.910	2.008	12,744,416	1.9741	1.02%
2026-01-16	0	1.970	1.960	1.970	1.950	2.020	7,099,000	13,964,806	1.9672	1.939	1.929	1.939	1.920	1.989	7,211,271	1.9365	-1.50%
2026-01-15	0	2.000	2.000	2.010	1.980	2.040	10,993,000	22,023,484	2.0034	1.969	1.969	1.979	1.949	2.008	11,166,855	1.9722	0.50%
2026-01-14	0	1.990	1.970	1.990	1.950	2.000	7,671,145	15,176,126	1.9783	1.959	1.939	1.959	1.920	1.969	7,792,465	1.9475	0.51%
2026-01-13	0	1.980	1.980	1.990	1.950	2.010	10,894,554	21,540,561	1.9772	1.949	1.949	1.959	1.920	1.979	11,066,852	1.9464	1.02%
2026-01-12	0	1.960	1.960	1.970	1.950	2.030	12,266,000	24,236,915	1.9759	1.929	1.929	1.939	1.920	1.998	12,459,988	1.9452	-3.45%
2026-01-09	0	2.030	2.030	2.040	1.960	2.040	10,693,000	21,476,180	2.0084	1.998	1.998	2.008	1.929	2.008	10,862,111	1.9772	2.01%
2026-01-08	0	1.990	1.990	2.000	1.950	2.040	20,206,000	40,290,942	1.9940	1.959	1.959	1.969	1.920	2.008	20,525,560	1.9630	1.02%
2026-01-07	0	1.970	1.970	1.980	1.970	2.060	13,993,000	27,981,920	1.9997	1.939	1.939	1.949	1.939	2.028	14,214,300	1.9686	-3.90%
2026-01-06	0	2.050	2.040	2.050	2.000	2.050	13,313,853	26,972,070	2.0259	2.018	2.008	2.018	1.969	2.018	13,524,413	1.9943	2.50%
2026-01-05	0	2.000	2.000	2.010	1.970	2.040	16,946,000	34,142,140	2.0148	1.969	1.969	1.979	1.939	2.008	17,214,002	1.9834	0.50%
2026-01-02	0	1.990	1.980	1.990	1.950	2.000	6,670,022	13,151,818	1.9718	1.959	1.949	1.959	1.920	1.969	6,775,509	1.9411	-0.50%
2025-12-31	0	2.000	1.990	2.000	1.960	2.010	4,213,000	8,360,042	1.9843	1.969	1.959	1.969	1.929	1.979	4,279,629	1.9535	0.50%
2025-12-30	0	1.990	1.980	1.990	1.930	2.020	14,707,000	28,995,799	1.9716	1.959	1.949	1.959	1.900	1.989	14,939,592	1.9409	-1.49%
2025-12-29	0	2.020	2.010	2.020	1.990	2.140	23,374,000	47,692,400	2.0404	1.989	1.979	1.989	1.959	2.107	23,743,662	2.0086	-6.05%
2025-12-24	0	2.150	2.140	2.150	2.010	2.180	38,417,878	81,567,226	2.1232	2.117	2.107	2.117	1.979	2.146	39,025,460	2.0901	5.91%
2025-12-23	0	2.030	2.020	2.030	1.960	2.100	40,482,000	83,056,061	2.0517	1.998	1.989	1.998	1.929	2.067	41,122,226	2.0197	3.57%
2025-12-22	0	1.960	1.960	1.970	1.960	2.010	16,291,496	32,363,022	1.9865	1.929	1.929	1.939	1.929	1.979	16,549,147	1.9556	-1.51%
2025-12-19	0	1.990	1.980	1.990	1.850	2.020	62,114,563	122,395,224	1.9705	1.959	1.949	1.959	1.821	1.989	63,096,910	1.9398	7.57%
2025-12-18	0	1.850	1.840	1.850	1.820	1.860	10,009,000	18,482,661	1.8466	1.821	1.811	1.821	1.792	1.831	10,167,293	1.8179	0.54%
2025-12-17	0	1.840	1.830	1.840	1.800	1.840	9,870,505	17,991,419	1.8227	1.811	1.802	1.811	1.772	1.811	10,026,608	1.7944	1.10%
2025-12-16	0	1.820	1.810	1.820	1.780	1.820	12,202,000	21,918,634	1.7963	1.792	1.782	1.792	1.752	1.792	12,394,976	1.7683	1.11%
2025-12-15	0	1.800	1.790	1.800	1.780	1.830	10,646,000	19,101,850	1.7943	1.772	1.762	1.772	1.752	1.802	10,814,367	1.7663	-0.55%
2025-12-12	0	1.810	1.810	1.820	1.800	1.850	9,730,077	17,682,978	1.8174	1.782	1.782	1.792	1.772	1.821	9,883,959	1.7891	0.56%
2025-12-11	0	1.800	1.800	1.810	1.800	1.860	10,816,020	19,646,766	1.8165	1.772	1.772	1.782	1.772	1.831	10,987,076	1.7882	-2.17%
2025-12-10	0	1.840	1.840	1.850	1.800	1.910	34,338,000	63,429,340	1.8472	1.811	1.811	1.821	1.772	1.880	34,881,058	1.8184	0.00%
2025-12-09	0	1.840	1.840	1.850	1.810	1.900	26,698,000	49,052,225	1.8373	1.811	1.811	1.821	1.782	1.870	27,120,231	1.8087	-3.16%
2025-12-08	0	1.900	1.890	1.900	1.880	1.950	14,912,000	28,407,320	1.9050	1.870	1.861	1.870	1.851	1.920	15,147,835	1.8753	-1.04%
2025-12-05	0	1.920	1.920	1.930	1.910	1.940	8,011,000	15,433,890	1.9266	1.890	1.890	1.900	1.880	1.910	8,137,695	1.8966	-0.52%
2025-12-04	0	1.930	1.920	1.930	1.900	1.930	13,002,000	24,908,910	1.9158	1.900	1.890	1.900	1.870	1.900	13,207,628	1.8859	1.58%
2025-12-03	0	1.900	1.890	1.900	1.880	1.950	9,648,000	18,462,330	1.9136	1.870	1.861	1.870	1.851	1.920	9,800,584	1.8838	-1.55%
2025-12-02	0	1.930	1.920	1.930	1.890	1.930	8,973,000	17,108,970	1.9067	1.900	1.890	1.900	1.861	1.900	9,114,909	1.8770	1.05%
2025-12-01	0	1.910	1.900	1.910	1.890	1.950	14,137,000	27,000,360	1.9099	1.880	1.870	1.880	1.861	1.920	14,360,578	1.8802	-0.52%
2025-11-28	0	1.920	1.920	1.930	1.900	1.950	6,486,172	12,484,180	1.9247	1.890	1.890	1.900	1.870	1.920	6,588,751	1.8948	-0.52%
2025-11-27	0	1.930	1.930	1.940	1.880	1.960	21,303,000	40,793,400	1.9149	1.900	1.900	1.910	1.851	1.929	21,639,909	1.8851	0.00%
2025-11-26	0	1.930	1.930	1.940	1.920	2.010	19,464,000	37,951,015	1.9498	1.900	1.900	1.910	1.890	1.979	19,771,825	1.9194	-2.53%
2025-11-25	0	1.980	1.980	1.990	1.980	2.040	15,056,000	30,184,219	2.0048	1.949	1.949	1.959	1.949	2.008	15,294,112	1.9736	-0.50%
2025-11-24	0	1.990	1.980	1.990	1.960	2.020	20,750,000	41,412,910	1.9958	1.959	1.949	1.959	1.929	1.989	21,078,163	1.9647	1.53%
2025-11-21	0	1.960	1.960	1.970	1.950	2.010	17,207,000	33,950,647	1.9731	1.929	1.929	1.939	1.920	1.979	17,479,130	1.9424	-2.00%
2025-11-20	0	2.000	1.990	2.000	1.940	2.040	39,390,000	78,684,627	1.9976	1.969	1.959	1.969	1.910	2.008	40,012,956	1.9665	1.52%
2025-11-19	0	1.970	1.960	1.970	1.940	2.040	20,019,000	39,529,640	1.9746	1.939	1.929	1.939	1.910	2.008	20,335,602	1.9439	-2.96%
2025-11-18	0	2.030	2.030	2.040	1.990	2.110	29,315,793	59,182,090	2.0188	1.998	1.998	2.008	1.959	2.077	29,779,425	1.9873	-3.33%
2025-11-17	0	2.100	2.090	2.100	2.060	2.110	20,743,000	43,240,499	2.0846	2.067	2.057	2.067	2.028	2.077	21,071,052	2.0521	0.00%
2025-11-14	0	2.100	2.100	2.110	2.070	2.180	38,170,551	80,517,276	2.1094	2.067	2.067	2.077	2.038	2.146	38,774,222	2.0766	-2.78%
2025-11-13	0	2.160	2.160	2.170	2.130	2.210	37,307,200	80,451,809	2.1565	2.126	2.126	2.136	2.097	2.176	37,897,217	2.1229	-1.37%
2025-11-12	0	2.190	2.180	2.190	2.110	2.240	71,758,545	157,202,025	2.1907	2.156	2.146	2.156	2.077	2.205	72,893,412	2.1566	3.30%
2025-11-11	0	2.120	2.110	2.120	1.980	2.140	112,590,010	235,943,974	2.0956	2.087	2.077	2.087	1.949	2.107	114,370,631	2.0630	7.61%
2025-11-10	0	1.970	1.970	1.980	1.940	2.000	26,502,441	52,237,202	1.9710	1.939	1.939	1.949	1.910	1.969	26,921,579	1.9403	1.55%
2025-11-07	0	1.940	1.920	1.940	1.870	1.990	55,616,356	107,943,637	1.9409	1.910	1.890	1.910	1.841	1.959	56,495,933	1.9106	3.74%
2025-11-06	0	1.870	1.860	1.870	1.820	1.870	14,140,000	26,057,530	1.8428	1.841	1.831	1.841	1.792	1.841	14,363,625	1.8141	1.63%
2025-11-05	0	1.840	1.820	1.840	1.780	1.840	15,279,000	27,631,190	1.8084	1.811	1.792	1.811	1.752	1.811	15,520,639	1.7803	0.55%
2025-11-04	0	1.830	1.830	1.840	1.810	1.860	20,169,000	36,898,410	1.8295	1.802	1.802	1.811	1.782	1.831	20,487,974	1.8010	-0.54%
2025-11-03	0	1.840	1.830	1.840	1.830	1.860	11,770,000	21,682,390	1.8422	1.811	1.802	1.811	1.802	1.831	11,956,144	1.8135	-0.54%
2025-10-31	0	1.850	1.840	1.850	1.810	1.870	24,190,482	44,534,843	1.8410	1.821	1.811	1.821	1.782	1.841	24,573,057	1.8123	0.00%
2025-10-30	0	1.850	1.850	1.860	1.840	1.930	33,795,000	63,355,302	1.8747	1.821	1.821	1.831	1.811	1.900	34,329,471	1.8455	-2.63%
2025-10-28	0	1.900	1.900	1.910	1.860	1.970	33,794,000	64,665,810	1.9135	1.870	1.870	1.880	1.831	1.939	34,328,455	1.8837	1.06%
2025-10-27	0	1.880	1.880	1.890	1.850	1.910	24,503,051	46,067,821	1.8801	1.851	1.851	1.861	1.821	1.880	24,890,569	1.8508	0.53%
2025-10-24	0	1.870	1.860	1.870	1.850	1.910	33,105,500	62,315,379	1.8823	1.841	1.831	1.841	1.821	1.880	33,629,066	1.8530	0.54%
2025-10-23	0	1.860	1.850	1.860	1.830	1.930	26,388,951	49,017,432	1.8575	1.831	1.821	1.831	1.802	1.900	26,806,295	1.8286	-0.53%
2025-10-22	0	1.870	1.870	1.880	1.830	1.880	20,949,840	38,960,066	1.8597	1.841	1.841	1.851	1.802	1.851	21,281,164	1.8307	1.08%
2025-10-21	0	1.850	1.840	1.850	1.810	1.880	32,291,000	59,664,917	1.8477	1.821	1.811	1.821	1.782	1.851	32,801,685	1.8190	2.78%
2025-10-20	0	1.800	1.800	1.810	1.780	1.850	33,756,000	61,206,010	1.8132	1.772	1.772	1.782	1.752	1.821	34,289,854	1.7850	2.27%
2025-10-17	0	1.760	1.760	1.770	1.750	1.830	38,874,000	69,382,514	1.7848	1.733	1.733	1.742	1.723	1.802	39,488,796	1.7570	-2.76%
2025-10-16	0	1.810	1.800	1.810	1.800	1.900	46,888,000	85,496,270	1.8234	1.782	1.772	1.782	1.772	1.870	47,629,538	1.7950	-3.72%
2025-10-15	0	1.880	1.870	1.880	1.830	1.930	76,814,153	143,915,028	1.8735	1.851	1.841	1.851	1.802	1.900	78,028,975	1.8444	0.00%
2025-10-14	0	1.880	1.870	1.880	1.810	2.070	225,013,000	433,354,463	1.9259	1.851	1.841	1.851	1.782	2.038	228,571,600	1.8959	3.87%
2025-10-13	0	1.810	1.810	1.820	1.770	1.860	119,469,805	215,998,700	1.8080	1.782	1.782	1.792	1.742	1.831	121,359,230	1.7798	-7.65%
2025-10-10	0	1.960	1.950	1.960	1.640	2.050	350,083,389	665,845,964	1.9020	1.929	1.920	1.929	1.614	2.018	355,619,988	1.8724	19.51%
2025-10-09	0	1.640	1.640	1.650	1.620	1.670	17,657,000	29,062,870	1.6460	1.614	1.614	1.624	1.595	1.644	17,936,247	1.6203	1.23%
2025-10-08	0	1.620	1.610	1.620	1.580	1.650	9,504,000	15,282,659	1.6080	1.595	1.585	1.595	1.555	1.624	9,654,307	1.5830	-2.41%
2025-10-06	0	1.660	1.650	1.660	1.640	1.680	3,866,000	6,401,045	1.6557	1.634	1.624	1.634	1.614	1.654	3,927,141	1.6300	-0.60%
2025-10-03	0	1.670	1.660	1.670	1.640	1.690	7,607,000	12,632,886	1.6607	1.644	1.634	1.644	1.614	1.664	7,727,305	1.6348	-2.91%
2025-10-02	0	1.720	1.710	1.720	1.700	1.760	3,278,400	5,613,510	1.7123	1.693	1.683	1.693	1.674	1.733	3,330,248	1.6856	-1.71%
2025-09-30	0	1.750	1.740	1.750	1.690	1.750	14,911,000	25,777,235	1.7287	1.723	1.713	1.723	1.664	1.723	15,146,819	1.7018	2.94%
2025-09-29	0	1.700	1.690	1.700	1.670	1.700	13,093,000	22,081,650	1.6865	1.674	1.664	1.674	1.644	1.674	13,300,067	1.6603	1.19%
2025-09-26	0	1.680	1.680	1.690	1.640	1.740	16,490,701	28,024,866	1.6994	1.654	1.654	1.664	1.614	1.713	16,751,503	1.6730	0.00%
2025-09-25	0	1.680	1.670	1.680	1.670	1.720	14,313,000	24,131,314	1.6860	1.654	1.644	1.654	1.644	1.693	14,539,361	1.6597	0.60%
2025-09-24	0	1.670	1.670	1.680	1.640	1.690	14,433,000	24,081,390	1.6685	1.644	1.644	1.654	1.614	1.664	14,661,259	1.6425	1.21%
2025-09-23	0	1.650	1.640	1.650	1.630	1.680	21,858,000	35,949,699	1.6447	1.624	1.614	1.624	1.605	1.654	22,203,686	1.6191	-1.79%
2025-09-22	0	1.680	1.670	1.680	1.650	1.710	16,469,000	27,697,392	1.6818	1.654	1.644	1.654	1.624	1.683	16,729,459	1.6556	-1.18%
2025-09-19	0	1.700	1.690	1.700	1.680	1.720	23,527,000	39,973,790	1.6991	1.674	1.664	1.674	1.654	1.693	23,899,082	1.6726	0.59%
2025-09-18	0	1.690	1.690	1.700	1.680	1.780	22,990,000	39,369,045	1.7124	1.664	1.664	1.674	1.654	1.752	23,353,589	1.6858	-4.52%
2025-09-17	0	1.770	1.770	1.780	1.720	1.790	27,927,174	49,099,178	1.7581	1.742	1.742	1.752	1.693	1.762	28,368,845	1.7307	1.14%
2025-09-16	0	1.750	1.740	1.750	1.700	1.770	21,791,000	37,911,775	1.7398	1.723	1.713	1.723	1.674	1.742	22,135,627	1.7127	0.00%
2025-09-15	0	1.750	1.740	1.750	1.670	1.750	30,644,668	52,182,213	1.7028	1.723	1.713	1.723	1.644	1.723	31,129,316	1.6763	2.34%
2025-09-12	0	1.710	1.710	1.720	1.670	1.740	47,618,010	81,205,687	1.7054	1.683	1.683	1.693	1.644	1.713	48,371,093	1.6788	3.01%
2025-09-11	0	1.660	1.650	1.660	1.650	1.700	22,567,131	37,601,283	1.6662	1.634	1.624	1.634	1.624	1.674	22,924,032	1.6403	-2.35%
2025-09-10	0	1.700	1.690	1.700	1.650	1.710	30,699,931	51,581,399	1.6802	1.674	1.664	1.674	1.624	1.683	31,185,453	1.6540	1.80%
2025-09-09	0	1.670	1.660	1.670	1.590	1.680	38,112,462	63,093,333	1.6555	1.644	1.634	1.644	1.565	1.654	38,715,214	1.6297	4.37%
2025-09-08	0	1.600	1.590	1.600	1.570	1.600	20,822,645	33,019,549	1.5858	1.575	1.565	1.575	1.546	1.575	21,151,957	1.5611	2.56%
2025-09-05	0	1.560	1.560	1.570	1.520	1.570	11,900,000	18,420,140	1.5479	1.536	1.536	1.546	1.496	1.546	12,088,200	1.5238	0.65%
2025-09-04	0	1.550	1.540	1.550	1.530	1.570	10,352,777	15,991,075	1.5446	1.526	1.516	1.526	1.506	1.546	10,516,507	1.5206	-1.27%
2025-09-03	0	1.570	1.560	1.570	1.550	1.620	11,452,022	18,023,464	1.5738	1.546	1.536	1.546	1.526	1.595	11,633,137	1.5493	-1.87%
2025-09-02	0	1.600	1.600	1.610	1.600	1.650	7,834,000	12,692,920	1.6202	1.575	1.575	1.585	1.575	1.624	7,957,895	1.5950	-1.23%
2025-09-01	0	1.620	1.620	1.630	1.580	1.650	14,188,061	23,052,126	1.6248	1.595	1.595	1.605	1.555	1.624	14,412,446	1.5995	1.25%
2025-08-29	0	1.600	1.600	1.610	1.600	1.640	7,584,000	12,278,483	1.6190	1.575	1.575	1.585	1.575	1.614	7,703,942	1.5938	-0.62%
2025-08-28	0	1.610	1.610	1.620	1.570	1.630	14,675,961	23,495,266	1.6009	1.585	1.585	1.595	1.546	1.605	14,908,063	1.5760	0.62%
2025-08-27	0	1.600	1.600	1.610	1.590	1.660	16,354,500	26,430,230	1.6161	1.575	1.575	1.585	1.565	1.634	16,613,148	1.5909	-3.61%
2025-08-26	0	1.660	1.650	1.660	1.650	1.680	8,332,000	13,819,280	1.6586	1.634	1.624	1.634	1.624	1.654	8,463,771	1.6328	-0.60%
2025-08-25	0	1.670	1.670	1.680	1.610	1.730	34,745,400	58,558,497	1.6854	1.644	1.644	1.654	1.585	1.703	35,294,901	1.6591	3.73%
2025-08-22	0	1.610	1.610	1.620	1.590	1.620	8,692,000	13,941,700	1.6040	1.585	1.585	1.595	1.565	1.595	8,829,465	1.5790	0.00%
2025-08-21	0	1.610	1.600	1.610	1.600	1.630	5,343,000	8,620,880	1.6135	1.585	1.575	1.585	1.575	1.605	5,427,500	1.5884	-1.23%
2025-08-20	0	1.630	1.620	1.630	1.600	1.630	8,687,000	14,010,830	1.6129	1.605	1.595	1.605	1.575	1.605	8,824,386	1.5877	0.00%
2025-08-19	0	1.630	1.630	1.640	1.630	1.700	19,446,000	32,386,995	1.6655	1.605	1.605	1.614	1.605	1.674	19,753,540	1.6396	-2.40%
2025-08-18	0	1.670	1.660	1.670	1.650	1.680	11,289,094	18,779,386	1.6635	1.644	1.634	1.644	1.624	1.654	11,467,632	1.6376	0.00%
2025-08-15	0	1.670	1.660	1.670	1.630	1.690	16,344,000	27,302,050	1.6705	1.644	1.634	1.644	1.605	1.664	16,602,482	1.6445	1.21%
2025-08-14	0	1.650	1.640	1.650	1.620	1.680	13,278,354	22,000,378	1.6569	1.624	1.614	1.624	1.595	1.654	13,488,352	1.6311	0.61%
2025-08-13	0	1.640	1.630	1.640	1.590	1.650	16,873,000	27,485,070	1.6289	1.614	1.605	1.614	1.565	1.624	17,139,848	1.6036	1.23%
2025-08-12	0	1.620	1.620	1.630	1.580	1.630	12,501,445	20,187,605	1.6148	1.595	1.595	1.605	1.555	1.605	12,699,156	1.5897	1.89%
2025-08-11	0	1.590	1.590	1.600	1.580	1.600	6,291,000	10,024,020	1.5934	1.565	1.565	1.575	1.555	1.575	6,390,493	1.5686	0.63%
2025-08-08	0	1.580	1.570	1.580	1.560	1.590	5,898,000	9,272,668	1.5722	1.555	1.546	1.555	1.536	1.565	5,991,277	1.5477	0.00%
2025-08-07	0	1.580	1.580	1.590	1.550	1.600	15,094,000	23,818,410	1.5780	1.555	1.555	1.565	1.526	1.575	15,332,713	1.5534	1.94%
2025-08-06	0	1.550	1.550	1.560	1.540	1.560	13,362,436	20,759,618	1.5536	1.526	1.526	1.536	1.516	1.536	13,573,764	1.5294	-0.64%
2025-08-05	0	1.560	1.550	1.560	1.540	1.560	6,130,000	9,504,240	1.5504	1.536	1.526	1.536	1.516	1.536	6,226,946	1.5263	1.96%
2025-08-04	0	1.530	1.530	1.540	1.510	1.550	7,286,000	11,162,382	1.5320	1.506	1.506	1.516	1.486	1.526	7,401,229	1.5082	0.00%
2025-08-01	0	1.530	1.530	1.540	1.520	1.570	13,190,078	20,367,596	1.5442	1.506	1.506	1.516	1.496	1.546	13,398,680	1.5201	-1.29%
2025-07-31	0	1.550	1.540	1.550	1.530	1.600	17,472,000	27,101,700	1.5512	1.526	1.516	1.526	1.506	1.575	17,748,321	1.5270	-4.32%
2025-07-30	0	1.620	1.610	1.620	1.580	1.640	14,719,540	23,757,786	1.6140	1.595	1.585	1.595	1.555	1.614	14,952,331	1.5889	0.00%
2025-07-29	0	1.620	1.620	1.630	1.590	1.640	10,217,000	16,370,999	1.6023	1.595	1.595	1.605	1.565	1.614	10,378,583	1.5774	-0.61%
2025-07-28	0	1.630	1.620	1.630	1.610	1.660	11,468,000	18,716,240	1.6320	1.605	1.595	1.605	1.585	1.634	11,649,367	1.6066	-1.81%
2025-07-25	0	1.660	1.650	1.660	1.640	1.680	16,113,240	26,662,382	1.6547	1.634	1.624	1.634	1.614	1.654	16,368,072	1.6289	0.00%
2025-07-24	0	1.660	1.650	1.660	1.620	1.670	21,653,000	35,769,835	1.6520	1.634	1.624	1.634	1.595	1.644	21,995,444	1.6262	1.84%
2025-07-23	0	1.630	1.620	1.630	1.610	1.660	20,282,166	33,093,021	1.6316	1.605	1.595	1.605	1.585	1.634	20,602,930	1.6062	1.87%
2025-07-22	0	1.600	1.590	1.600	1.580	1.610	13,898,310	22,194,740	1.5969	1.575	1.565	1.575	1.555	1.585	14,118,113	1.5721	1.27%
2025-07-21	0	1.580	1.580	1.590	1.540	1.590	11,271,600	17,689,992	1.5694	1.555	1.555	1.565	1.516	1.565	11,449,861	1.5450	1.94%
2025-07-18	0	1.550	1.540	1.550	1.530	1.560	4,088,000	6,325,805	1.5474	1.526	1.516	1.526	1.506	1.536	4,152,652	1.5233	0.65%
2025-07-17	0	1.540	1.540	1.550	1.530	1.560	6,992,528	10,765,111	1.5395	1.516	1.516	1.526	1.506	1.536	7,103,115	1.5155	-0.65%
2025-07-16	0	1.550	1.550	1.560	1.540	1.570	7,217,000	11,198,690	1.5517	1.526	1.526	1.536	1.516	1.546	7,331,137	1.5276	0.00%
2025-07-15	0	1.550	1.540	1.550	1.530	1.610	17,761,336	27,684,919	1.5587	1.526	1.516	1.526	1.506	1.585	18,042,233	1.5345	-3.13%
2025-07-14	0	1.600	1.600	1.610	1.590	1.640	7,206,084	11,609,287	1.6110	1.575	1.575	1.585	1.565	1.614	7,320,049	1.5860	0.00%
2025-07-11	0	1.600	1.600	1.610	1.590	1.630	17,665,009	28,438,427	1.6099	1.575	1.575	1.585	1.565	1.605	17,944,383	1.5848	-0.62%
2025-07-10	0	1.610	1.600	1.610	1.550	1.640	32,716,000	52,358,815	1.6004	1.585	1.575	1.585	1.526	1.614	33,233,406	1.5755	4.55%
2025-07-09	0	1.540	1.540	1.550	1.540	1.580	7,962,000	12,381,540	1.5551	1.516	1.516	1.526	1.516	1.555	8,087,920	1.5309	-1.28%
2025-07-08	0	1.560	1.550	1.560	1.530	1.560	4,774,000	7,386,764	1.5473	1.536	1.526	1.536	1.506	1.536	4,849,501	1.5232	0.65%
2025-07-07	0	1.550	1.540	1.550	1.530	1.580	6,551,000	10,186,763	1.5550	1.526	1.516	1.526	1.506	1.555	6,654,605	1.5308	0.00%
2025-07-04	0	1.550	1.540	1.550	1.520	1.560	5,908,000	9,076,785	1.5364	1.526	1.516	1.526	1.496	1.536	6,001,436	1.5124	-0.64%
2025-07-03	0	1.560	1.550	1.560	1.540	1.610	18,636,000	29,280,540	1.5712	1.536	1.526	1.536	1.516	1.585	18,930,730	1.5467	0.65%
2025-07-02	0	1.550	1.530	1.550	1.510	1.560	10,224,444	15,747,957	1.5402	1.526	1.506	1.526	1.486	1.536	10,386,144	1.5162	2.65%
2025-06-30	0	1.510	1.500	1.510	1.500	1.530	4,925,000	7,456,450	1.5140	1.486	1.477	1.486	1.477	1.506	5,002,889	1.4904	-1.31%
2025-06-27	0	1.530	1.520	1.530	1.480	1.550	19,173,000	29,153,210	1.5205	1.506	1.496	1.506	1.457	1.526	19,476,223	1.4969	3.38%
2025-06-26	0	1.480	1.470	1.480	1.430	1.490	9,373,716	13,800,182	1.4722	1.457	1.447	1.457	1.408	1.467	9,521,962	1.4493	0.68%
2025-06-25	0	1.470	1.460	1.470	1.440	1.480	8,704,000	12,748,510	1.4647	1.447	1.437	1.447	1.418	1.457	8,841,655	1.4419	2.80%
2025-06-24	0	1.430	1.430	1.440	1.420	1.440	3,834,000	5,486,390	1.4310	1.408	1.408	1.418	1.398	1.418	3,894,635	1.4087	2.14%
2025-06-23	0	1.400	1.400	1.410	1.400	1.430	14,645,000	20,593,320	1.4062	1.378	1.378	1.388	1.378	1.408	14,876,612	1.3843	-0.71%
2025-06-20	0	1.410	1.410	1.420	1.410	1.430	2,791,000	3,949,850	1.4152	1.388	1.388	1.398	1.388	1.408	2,835,140	1.3932	0.00%
2025-06-19	0	1.410	1.400	1.420	1.400	1.440	4,283,000	6,100,530	1.4244	1.388	1.378	1.398	1.378	1.418	4,350,736	1.4022	-2.76%
2025-06-18	0	1.450	1.450	1.460	1.450	1.470	3,012,000	4,388,060	1.4569	1.427	1.427	1.437	1.427	1.447	3,059,635	1.4342	-2.03%
2025-06-17	0	1.480	1.470	1.480	1.440	1.480	3,611,300	5,287,542	1.4642	1.457	1.447	1.457	1.418	1.457	3,668,413	1.4414	1.37%
2025-06-16	0	1.460	1.460	1.470	1.440	1.490	7,671,000	11,239,545	1.4652	1.437	1.437	1.447	1.418	1.467	7,792,318	1.4424	2.10%
2025-06-13	0	1.430	1.430	1.440	1.420	1.460	4,162,000	5,960,502	1.4321	1.408	1.408	1.418	1.398	1.437	4,227,822	1.4098	-0.63%
2025-06-12	0	1.460	1.450	1.460	1.440	1.460	2,859,387	4,164,487	1.4564	1.417	1.407	1.417	1.397	1.417	2,946,997	1.4131	0.69%
2025-06-11	0	1.450	1.450	1.460	1.430	1.460	4,052,201	5,889,818	1.4535	1.407	1.407	1.417	1.387	1.417	4,176,358	1.4103	1.40%
2025-06-10	0	1.430	1.430	1.440	1.420	1.470	6,646,000	9,621,430	1.4477	1.387	1.387	1.397	1.378	1.426	6,849,629	1.4047	0.00%
2025-06-09	0	1.430	1.420	1.430	1.420	1.440	2,261,000	3,223,176	1.4256	1.387	1.378	1.387	1.378	1.397	2,330,276	1.3832	0.70%
2025-06-06	0	1.420	1.410	1.420	1.410	1.430	3,240,001	4,592,748	1.4175	1.378	1.368	1.378	1.368	1.387	3,339,273	1.3754	0.00%
2025-06-05	0	1.420	1.420	1.430	1.410	1.450	3,482,698	4,956,020	1.4230	1.378	1.378	1.387	1.368	1.407	3,589,406	1.3807	0.00%
2025-06-04	0	1.420	1.410	1.420	1.390	1.420	2,543,000	3,585,065	1.4098	1.378	1.368	1.378	1.349	1.378	2,620,916	1.3679	1.43%
2025-06-03	0	1.400	1.390	1.400	1.390	1.420	4,124,000	5,809,320	1.4087	1.358	1.349	1.358	1.349	1.378	4,250,357	1.3668	0.72%
2025-06-02	0	1.390	1.390	1.400	1.370	1.420	2,001,000	2,777,094	1.3879	1.349	1.349	1.358	1.329	1.378	2,062,309	1.3466	-2.80%
2025-05-30	0	1.430	1.430	1.440	1.430	1.450	3,680,000	5,284,280	1.4359	1.387	1.387	1.397	1.387	1.407	3,792,753	1.3933	-1.38%
2025-05-29	0	1.450	1.450	1.460	1.420	1.450	4,588,000	6,614,760	1.4418	1.407	1.407	1.417	1.378	1.407	4,728,573	1.3989	1.40%
2025-05-28	0	1.430	1.430	1.440	1.420	1.440	1,932,000	2,763,250	1.4303	1.387	1.387	1.397	1.378	1.397	1,991,195	1.3877	0.00%
2025-05-27	0	1.430	1.430	1.440	1.420	1.440	1,816,000	2,598,460	1.4309	1.387	1.387	1.397	1.378	1.397	1,871,641	1.3883	0.70%
2025-05-26	0	1.420	1.420	1.430	1.420	1.450	1,883,000	2,709,150	1.4387	1.378	1.378	1.387	1.378	1.407	1,940,694	1.3960	-1.39%
2025-05-23	0	1.440	1.440	1.450	1.440	1.470	3,272,000	4,762,225	1.4554	1.397	1.397	1.407	1.397	1.426	3,372,252	1.4122	-1.37%
2025-05-22	0	1.460	1.460	1.470	1.450	1.490	3,820,000	5,574,376	1.4593	1.417	1.417	1.426	1.407	1.446	3,937,042	1.4159	-1.35%
2025-05-21	0	1.480	1.470	1.480	1.460	1.480	994,000	1,460,770	1.4696	1.436	1.426	1.436	1.417	1.436	1,024,456	1.4259	0.68%
2025-05-20	0	1.470	1.470	1.480	1.450	1.480	2,283,000	3,348,670	1.4668	1.426	1.426	1.436	1.407	1.436	2,352,950	1.4232	0.00%
2025-05-19	0	1.470	1.460	1.470	1.460	1.480	1,415,000	2,079,570	1.4697	1.426	1.417	1.426	1.417	1.436	1,458,355	1.4260	0.68%
2025-05-16	0	1.460	1.460	1.470	1.460	1.470	1,390,000	2,033,670	1.4631	1.417	1.417	1.426	1.417	1.426	1,432,589	1.4196	-0.68%
2025-05-15	0	1.470	1.470	1.480	1.470	1.510	2,455,000	3,637,800	1.4818	1.426	1.426	1.436	1.426	1.465	2,530,220	1.4377	-2.00%
2025-05-14	0	1.500	1.500	1.510	1.460	1.510	3,988,000	5,939,150	1.4893	1.455	1.455	1.465	1.417	1.465	4,110,190	1.4450	0.67%
2025-05-13	0	1.490	1.480	1.490	1.480	1.500	3,924,310	5,837,841	1.4876	1.446	1.436	1.446	1.436	1.455	4,044,548	1.4434	0.00%
2025-05-12	0	1.490	1.480	1.490	1.450	1.490	5,770,000	8,461,536	1.4665	1.446	1.436	1.446	1.407	1.446	5,946,789	1.4229	2.05%
2025-05-09	0	1.460	1.450	1.460	1.440	1.480	1,872,800	2,721,383	1.4531	1.417	1.407	1.417	1.397	1.436	1,930,181	1.4099	-0.68%
2025-05-08	0	1.470	1.470	1.480	1.470	1.510	2,482,000	3,689,046	1.4863	1.426	1.426	1.436	1.426	1.465	2,558,047	1.4421	-1.34%
2025-05-07	0	1.490	1.480	1.490	1.480	1.530	4,847,000	7,268,220	1.4995	1.446	1.436	1.446	1.436	1.485	4,995,509	1.4550	0.68%
2025-05-06	0	1.480	1.470	1.480	1.450	1.480	3,405,000	5,005,634	1.4701	1.436	1.426	1.436	1.407	1.436	3,509,327	1.4264	0.68%
2025-05-02	0	1.470	1.470	1.480	1.450	1.490	1,205,000	1,776,010	1.4739	1.426	1.426	1.436	1.407	1.446	1,241,920	1.4301	0.00%
2025-04-30	0	1.470	1.460	1.470	1.450	1.480	1,762,000	2,572,520	1.4600	1.426	1.417	1.426	1.407	1.436	1,815,987	1.4166	1.38%
2025-04-29	0	1.450	1.450	1.460	1.440	1.470	2,112,000	3,073,399	1.4552	1.407	1.407	1.417	1.397	1.426	2,176,710	1.4119	-0.68%
2025-04-28	0	1.460	1.460	1.470	1.440	1.480	3,929,000	5,719,290	1.4557	1.417	1.417	1.426	1.397	1.436	4,049,382	1.4124	-1.35%
2025-04-25	0	1.480	1.470	1.480	1.470	1.530	13,337,077	20,041,183	1.5027	1.436	1.426	1.436	1.426	1.485	13,745,716	1.4580	2.07%
2025-04-24	0	1.450	1.450	1.460	1.450	1.490	3,965,000	5,810,200	1.4654	1.407	1.407	1.417	1.407	1.446	4,086,485	1.4218	-0.68%
2025-04-23	0	1.460	1.450	1.460	1.450	1.480	3,936,000	5,765,978	1.4649	1.417	1.407	1.417	1.407	1.436	4,056,596	1.4214	0.00%
2025-04-22	0	1.460	1.460	1.470	1.420	1.480	5,738,000	8,344,460	1.4542	1.417	1.417	1.426	1.378	1.436	5,913,809	1.4110	1.39%
2025-04-17	0	1.440	1.440	1.450	1.410	1.470	5,330,600	7,699,197	1.4443	1.397	1.397	1.407	1.368	1.426	5,493,926	1.4014	1.41%
2025-04-16	0	1.420	1.410	1.420	1.380	1.420	4,456,000	6,250,630	1.4027	1.378	1.368	1.378	1.339	1.378	4,592,529	1.3610	0.00%
2025-04-15	0	1.420	1.410	1.420	1.400	1.430	2,759,808	3,894,965	1.4113	1.378	1.368	1.378	1.358	1.387	2,844,367	1.3694	-0.70%
2025-04-14	0	1.430	1.420	1.430	1.420	1.440	3,038,000	4,333,499	1.4264	1.387	1.378	1.387	1.378	1.397	3,131,082	1.3840	1.42%
2025-04-11	0	1.410	1.410	1.420	1.390	1.430	4,666,496	6,589,604	1.4121	1.368	1.368	1.378	1.349	1.387	4,809,474	1.3701	0.00%
2025-04-10	0	1.410	1.410	1.420	1.410	1.450	8,412,900	12,002,323	1.4267	1.368	1.368	1.378	1.368	1.407	8,670,666	1.3842	-0.70%
2025-04-09	0	1.420	1.410	1.420	1.330	1.420	9,101,938	12,654,470	1.3903	1.378	1.368	1.378	1.290	1.378	9,380,815	1.3490	2.90%
2025-04-08	0	1.380	1.380	1.390	1.360	1.400	5,994,000	8,251,838	1.3767	1.339	1.339	1.349	1.320	1.358	6,177,652	1.3358	2.99%
2025-04-07	0	1.340	1.340	1.350	1.320	1.440	22,056,780	30,486,911	1.3822	1.300	1.300	1.310	1.281	1.397	22,732,585	1.3411	-10.67%
2025-04-03	0	1.500	1.490	1.500	1.450	1.500	5,043,000	7,495,260	1.4863	1.455	1.446	1.455	1.407	1.455	5,197,514	1.4421	2.04%
2025-04-02	0	1.470	1.460	1.470	1.460	1.490	6,594,000	9,718,681	1.4739	1.426	1.417	1.426	1.417	1.446	6,796,036	1.4301	0.68%
2025-04-01	0	1.460	1.460	1.470	1.450	1.480	5,455,000	7,976,504	1.4622	1.417	1.417	1.426	1.407	1.436	5,622,138	1.4188	0.69%
2025-03-31	0	1.450	1.450	1.460	1.420	1.480	12,998,000	18,764,480	1.4436	1.407	1.407	1.417	1.378	1.436	13,396,250	1.4007	-2.68%
2025-03-28	0	1.490	1.480	1.490	1.470	1.510	4,502,000	6,692,350	1.4865	1.446	1.436	1.446	1.426	1.465	4,639,938	1.4423	-0.67%
2025-03-27	0	1.500	1.500	1.510	1.500	1.530	6,771,000	10,194,680	1.5056	1.455	1.455	1.465	1.455	1.485	6,978,459	1.4609	-1.32%
2025-03-26	0	1.520	1.510	1.520	1.490	1.530	2,849,000	4,299,522	1.5091	1.475	1.465	1.475	1.446	1.485	2,936,292	1.4643	2.01%
2025-03-25	0	1.490	1.490	1.500	1.480	1.520	5,125,000	7,677,953	1.4981	1.446	1.446	1.455	1.436	1.475	5,282,027	1.4536	-1.32%
2025-03-24	0	1.510	1.510	1.520	1.500	1.530	3,751,000	5,672,730	1.5123	1.465	1.465	1.475	1.455	1.485	3,865,928	1.4674	-1.31%
2025-03-21	0	1.530	1.530	1.540	1.520	1.580	7,784,019	11,996,599	1.5412	1.485	1.485	1.494	1.475	1.533	8,022,516	1.4954	-2.55%
2025-03-20	0	1.570	1.570	1.580	1.570	1.620	9,389,000	15,003,710	1.5980	1.523	1.523	1.533	1.523	1.572	9,676,673	1.5505	-1.87%
2025-03-19	0	1.600	1.600	1.610	1.600	1.630	3,335,000	5,367,980	1.6096	1.552	1.552	1.562	1.552	1.582	3,437,182	1.5617	-1.84%
2025-03-18	0	1.630	1.620	1.630	1.610	1.650	6,786,057	11,019,368	1.6238	1.582	1.572	1.582	1.562	1.601	6,993,977	1.5756	0.00%
2025-03-17	0	1.630	1.620	1.630	1.600	1.650	16,896,130	27,504,794	1.6279	1.582	1.572	1.582	1.552	1.601	17,413,816	1.5795	3.16%
2025-03-14	0	1.580	1.580	1.590	1.530	1.620	17,629,000	28,133,380	1.5959	1.533	1.533	1.543	1.485	1.572	18,169,141	1.5484	2.60%
2025-03-13	0	1.540	1.530	1.540	1.510	1.570	7,201,227	11,062,891	1.5363	1.494	1.485	1.494	1.465	1.523	7,421,868	1.4906	-0.65%
2025-03-12	0	1.550	1.550	1.560	1.540	1.580	3,487,000	5,448,260	1.5624	1.504	1.504	1.514	1.494	1.533	3,593,839	1.5160	-0.64%
2025-03-11	0	1.560	1.560	1.570	1.530	1.580	6,429,182	9,957,236	1.5488	1.514	1.514	1.523	1.485	1.533	6,626,168	1.5027	-1.27%
2025-03-10	0	1.580	1.570	1.580	1.540	1.600	6,742,000	10,557,220	1.5659	1.533	1.523	1.533	1.494	1.552	6,948,570	1.5193	0.00%
2025-03-07	0	1.580	1.580	1.590	1.570	1.620	6,686,000	10,655,605	1.5937	1.533	1.533	1.543	1.523	1.572	6,890,855	1.5463	-1.86%
2025-03-06	0	1.610	1.610	1.620	1.560	1.620	15,651,000	24,915,710	1.5920	1.562	1.562	1.572	1.514	1.572	16,130,536	1.5446	2.55%
2025-03-05	0	1.570	1.570	1.580	1.540	1.580	5,922,000	9,255,720	1.5629	1.523	1.523	1.533	1.494	1.533	6,103,446	1.5165	0.64%
2025-03-04	0	1.560	1.550	1.560	1.530	1.580	3,985,053	6,185,094	1.5521	1.514	1.504	1.514	1.485	1.533	4,107,152	1.5059	-1.89%
2025-03-03	0	1.590	1.570	1.590	1.560	1.640	21,224,702	34,066,482	1.6050	1.543	1.523	1.543	1.514	1.591	21,875,013	1.5573	3.25%
2025-02-28	0	1.540	1.540	1.550	1.540	1.590	16,371,000	25,566,876	1.5617	1.494	1.494	1.504	1.494	1.543	16,872,597	1.5153	-3.14%
2025-02-27	0	1.590	1.580	1.590	1.550	1.610	25,508,000	40,374,619	1.5828	1.543	1.533	1.543	1.504	1.562	26,289,549	1.5358	0.00%
2025-02-26	0	1.590	1.580	1.590	1.510	1.600	20,186,900	31,517,530	1.5613	1.543	1.533	1.543	1.465	1.552	20,805,413	1.5149	6.71%
2025-02-25	0	1.490	1.490	1.500	1.490	1.530	4,807,000	7,240,102	1.5062	1.446	1.446	1.455	1.446	1.485	4,954,283	1.4614	-3.25%
2025-02-24	0	1.540	1.530	1.540	1.490	1.550	17,403,000	26,572,340	1.5269	1.494	1.485	1.494	1.446	1.504	17,936,217	1.4815	1.99%
2025-02-21	0	1.510	1.500	1.510	1.470	1.520	5,143,000	7,693,900	1.4960	1.465	1.455	1.465	1.426	1.475	5,300,578	1.4515	1.34%
2025-02-20	0	1.490	1.480	1.490	1.480	1.510	3,930,000	5,869,880	1.4936	1.446	1.436	1.446	1.436	1.465	4,050,413	1.4492	-0.67%
2025-02-19	0	1.500	1.500	1.510	1.480	1.520	4,543,000	6,811,170	1.4993	1.455	1.455	1.465	1.436	1.475	4,682,195	1.4547	0.00%
2025-02-18	0	1.500	1.490	1.500	1.480	1.540	6,428,710	9,683,562	1.5063	1.455	1.446	1.455	1.436	1.494	6,625,681	1.4615	-1.96%
2025-02-17	0	1.530	1.520	1.530	1.510	1.550	7,703,564	11,798,295	1.5315	1.485	1.475	1.485	1.465	1.504	7,939,596	1.4860	0.66%
2025-02-14	0	1.520	1.510	1.520	1.490	1.520	5,208,074	7,847,011	1.5067	1.475	1.465	1.475	1.446	1.475	5,367,646	1.4619	1.33%
2025-02-13	0	1.500	1.490	1.500	1.490	1.540	9,548,200	14,436,799	1.5120	1.455	1.446	1.455	1.446	1.494	9,840,751	1.4670	-1.96%
2025-02-12	0	1.530	1.530	1.540	1.450	1.540	14,902,822	22,388,792	1.5023	1.485	1.485	1.494	1.407	1.494	15,359,435	1.4577	4.79%
2025-02-11	0	1.460	1.460	1.470	1.460	1.500	3,011,147	4,439,416	1.4743	1.417	1.417	1.426	1.417	1.455	3,103,407	1.4305	-2.67%
2025-02-10	0	1.500	1.490	1.500	1.470	1.520	5,284,000	7,855,370	1.4866	1.455	1.446	1.455	1.426	1.475	5,445,898	1.4424	2.04%
2025-02-07	0	1.470	1.460	1.470	1.430	1.500	8,355,780	12,303,482	1.4725	1.426	1.417	1.426	1.387	1.455	8,611,796	1.4287	2.80%
2025-02-06	0	1.430	1.420	1.430	1.400	1.440	4,338,365	6,159,153	1.4197	1.387	1.378	1.387	1.358	1.397	4,471,290	1.3775	1.42%
2025-02-05	0	1.410	1.400	1.410	1.390	1.430	5,202,000	7,299,995	1.4033	1.368	1.358	1.368	1.349	1.387	5,361,386	1.3616	-0.70%
2025-02-04	0	1.420	1.410	1.420	1.370	1.420	1,624,321	2,274,419	1.4002	1.378	1.368	1.378	1.329	1.378	1,674,089	1.3586	1.43%
2025-02-03	0	1.400	1.390	1.400	1.370	1.420	1,736,000	2,406,129	1.3860	1.358	1.349	1.358	1.329	1.378	1,789,190	1.3448	-4.11%
2025-01-28	0	1.460	1.450	1.460	1.440	1.480	555,291	809,259	1.4574	1.417	1.407	1.417	1.397	1.436	572,305	1.4140	-1.35%
2025-01-27	0	1.480	1.470	1.480	1.460	1.490	2,274,000	3,369,535	1.4818	1.436	1.426	1.436	1.417	1.446	2,343,674	1.4377	1.37%
2025-01-24	0	1.460	1.450	1.460	1.440	1.460	4,670,500	6,750,625	1.4454	1.417	1.407	1.417	1.397	1.417	4,813,601	1.4024	0.69%
2025-01-23	0	1.450	1.440	1.450	1.440	1.490	7,131,000	10,425,750	1.4620	1.407	1.397	1.407	1.397	1.446	7,349,489	1.4186	0.69%
2025-01-22	0	1.440	1.430	1.440	1.430	1.480	2,801,000	4,040,130	1.4424	1.397	1.387	1.397	1.387	1.436	2,886,821	1.3995	-2.04%
2025-01-21	0	1.470	1.460	1.470	1.460	1.540	6,605,290	9,872,427	1.4946	1.426	1.417	1.426	1.417	1.494	6,807,672	1.4502	0.00%
2025-01-20	0	1.470	1.460	1.470	1.460	1.490	2,474,000	3,657,810	1.4785	1.426	1.417	1.426	1.417	1.446	2,549,802	1.4345	0.68%
2025-01-17	0	1.460	1.450	1.460	1.410	1.470	4,967,000	7,190,320	1.4476	1.417	1.407	1.417	1.368	1.426	5,119,186	1.4046	1.39%
2025-01-16	0	1.440	1.430	1.440	1.420	1.480	4,232,000	6,115,340	1.4450	1.397	1.387	1.397	1.378	1.436	4,361,666	1.4021	0.70%
2025-01-15	0	1.430	1.430	1.440	1.430	1.480	3,520,000	5,073,350	1.4413	1.387	1.387	1.397	1.387	1.436	3,627,851	1.3984	-2.72%
2025-01-14	0	1.470	1.460	1.470	1.430	1.470	3,985,786	5,801,231	1.4555	1.426	1.417	1.426	1.387	1.426	4,107,908	1.4122	2.08%
2025-01-13	0	1.440	1.420	1.440	1.400	1.440	4,301,354	6,114,619	1.4216	1.397	1.378	1.397	1.358	1.397	4,433,145	1.3793	0.00%
2025-01-10	0	1.440	1.430	1.440	1.420	1.500	6,212,000	9,008,580	1.4502	1.397	1.387	1.397	1.378	1.455	6,402,332	1.4071	-2.70%
2025-01-09	0	1.480	1.470	1.480	1.460	1.500	2,229,000	3,299,170	1.4801	1.436	1.426	1.436	1.417	1.455	2,297,295	1.4361	-0.67%
2025-01-08	0	1.490	1.480	1.490	1.460	1.520	5,831,000	8,627,705	1.4796	1.446	1.436	1.446	1.417	1.475	6,009,658	1.4356	-1.32%
2025-01-07	0	1.510	1.510	1.520	1.490	1.530	2,950,000	4,447,970	1.5078	1.465	1.465	1.475	1.446	1.485	3,040,386	1.4630	-0.66%
2025-01-06	0	1.520	1.510	1.520	1.510	1.540	3,762,000	5,712,600	1.5185	1.475	1.465	1.475	1.465	1.494	3,877,265	1.4734	-0.65%
2025-01-03	0	1.530	1.520	1.530	1.510	1.550	3,386,000	5,186,110	1.5316	1.485	1.475	1.485	1.465	1.504	3,489,745	1.4861	0.00%
2025-01-02	0	1.530	1.530	1.540	1.520	1.560	3,250,000	4,999,020	1.5382	1.485	1.485	1.494	1.475	1.514	3,349,578	1.4924	-0.65%
2024-12-31	0	1.540	1.540	1.560	1.530	1.560	2,223,000	3,449,100	1.5516	1.494	1.494	1.514	1.485	1.514	2,291,111	1.5054	0.00%
2024-12-30	0	1.540	1.540	1.550	1.530	1.560	2,672,000	4,112,530	1.5391	1.494	1.494	1.504	1.485	1.514	2,753,868	1.4934	-0.65%
2024-12-27	0	1.550	1.530	1.550	1.520	1.550	2,792,451	4,281,164	1.5331	1.504	1.485	1.504	1.475	1.504	2,878,010	1.4875	1.31%
2024-12-24	0	1.530	1.530	1.540	1.520	1.550	2,362,933	3,630,227	1.5363	1.485	1.485	1.494	1.475	1.504	2,435,332	1.4906	0.00%
2024-12-23	0	1.530	1.520	1.530	1.520	1.540	3,216,292	4,908,558	1.5262	1.485	1.475	1.485	1.475	1.494	3,314,837	1.4808	0.66%
2024-12-20	0	1.520	1.520	1.530	1.510	1.540	6,069,332	9,254,882	1.5249	1.475	1.475	1.485	1.465	1.494	6,255,292	1.4795	-1.30%
2024-12-19	0	1.540	1.530	1.540	1.520	1.550	8,311,000	12,714,553	1.5298	1.494	1.485	1.494	1.475	1.504	8,565,644	1.4844	-1.28%
2024-12-18	0	1.560	1.550	1.560	1.550	1.580	8,609,000	13,421,210	1.5590	1.514	1.504	1.514	1.504	1.533	8,872,774	1.5126	-1.27%
2024-12-17	0	1.580	1.570	1.580	1.540	1.590	11,033,115	17,218,845	1.5607	1.533	1.523	1.533	1.494	1.543	11,371,162	1.5143	-0.63%
2024-12-16	0	1.590	1.580	1.590	1.550	1.600	12,453,500	19,650,610	1.5779	1.543	1.533	1.543	1.504	1.552	12,835,067	1.5310	0.00%
2024-12-13	0	1.590	1.580	1.590	1.570	1.660	12,923,000	20,774,600	1.6076	1.543	1.533	1.543	1.523	1.611	13,318,952	1.5598	-4.79%
2024-12-12	0	1.670	1.660	1.670	1.640	1.690	7,472,000	12,475,440	1.6696	1.620	1.611	1.620	1.591	1.640	7,700,937	1.6200	0.00%
2024-12-11	0	1.670	1.660	1.670	1.660	1.710	8,537,772	14,341,451	1.6798	1.620	1.611	1.620	1.611	1.659	8,799,364	1.6298	1.21%
2024-12-10	0	1.650	1.650	1.660	1.650	1.800	23,083,000	39,335,479	1.7041	1.601	1.601	1.611	1.601	1.746	23,790,248	1.6534	-3.51%
2024-12-09	0	1.710	1.700	1.710	1.610	1.710	10,395,000	17,279,750	1.6623	1.659	1.649	1.659	1.562	1.659	10,713,496	1.6129	3.64%
2024-12-06	0	1.650	1.640	1.650	1.620	1.660	5,322,000	8,715,810	1.6377	1.601	1.591	1.601	1.572	1.611	5,485,063	1.5890	1.23%
2024-12-05	0	1.630	1.620	1.630	1.610	1.640	3,835,000	6,223,560	1.6228	1.582	1.572	1.582	1.562	1.591	3,952,502	1.5746	-0.61%
2024-12-04	0	1.640	1.630	1.640	1.630	1.670	5,737,000	9,426,500	1.6431	1.591	1.582	1.591	1.582	1.620	5,912,778	1.5943	-0.61%
2024-12-03	0	1.650	1.650	1.660	1.610	1.670	9,767,000	16,136,340	1.6521	1.601	1.601	1.611	1.562	1.620	10,066,255	1.6030	0.61%
2024-12-02	0	1.640	1.630	1.640	1.610	1.650	4,261,758	6,992,370	1.6407	1.591	1.582	1.591	1.562	1.601	4,392,335	1.5919	1.86%
2024-11-29	0	1.610	1.610	1.620	1.590	1.650	4,919,000	8,000,550	1.6265	1.562	1.562	1.572	1.543	1.601	5,069,715	1.5781	1.26%
2024-11-28	0	1.590	1.590	1.600	1.590	1.620	5,418,000	8,672,210	1.6006	1.543	1.543	1.552	1.543	1.572	5,584,004	1.5530	-0.62%
2024-11-27	0	1.600	1.600	1.610	1.550	1.610	6,038,002	9,512,113	1.5754	1.552	1.552	1.562	1.504	1.562	6,223,002	1.5285	1.91%
2024-11-26	0	1.570	1.570	1.580	1.560	1.600	3,999,000	6,302,934	1.5761	1.523	1.523	1.533	1.514	1.552	4,121,527	1.5293	0.00%
2024-11-25	0	1.570	1.570	1.580	1.550	1.590	5,477,000	8,592,210	1.5688	1.523	1.523	1.533	1.504	1.543	5,644,812	1.5221	-0.63%
2024-11-22	0	1.580	1.570	1.580	1.550	1.630	7,545,000	11,985,360	1.5885	1.533	1.523	1.533	1.504	1.582	7,776,174	1.5413	-1.86%
2024-11-21	0	1.610	1.610	1.620	1.600	1.640	3,923,000	6,344,670	1.6173	1.562	1.562	1.572	1.552	1.591	4,043,198	1.5692	-1.83%
2024-11-20	0	1.640	1.640	1.650	1.620	1.660	4,024,000	6,607,150	1.6419	1.591	1.591	1.601	1.572	1.611	4,147,293	1.5931	0.61%
2024-11-19	0	1.630	1.630	1.640	1.620	1.650	3,474,000	5,668,449	1.6317	1.582	1.582	1.591	1.572	1.601	3,580,441	1.5832	0.62%
2024-11-18	0	1.620	1.620	1.630	1.620	1.660	8,461,000	13,895,638	1.6423	1.572	1.572	1.582	1.572	1.611	8,720,240	1.5935	1.25%
2024-11-15	0	1.600	1.600	1.620	1.600	1.660	6,193,000	10,064,720	1.6252	1.552	1.552	1.572	1.552	1.611	6,382,749	1.5769	-2.44%
2024-11-14	0	1.640	1.630	1.640	1.610	1.740	21,937,000	36,366,070	1.6578	1.591	1.582	1.591	1.562	1.688	22,609,135	1.6085	-2.38%
2024-11-13	0	1.680	1.670	1.680	1.640	1.690	8,005,000	13,353,990	1.6682	1.630	1.620	1.630	1.591	1.640	8,250,268	1.6186	-0.59%
2024-11-12	0	1.690	1.690	1.700	1.670	1.770	15,529,905	26,601,373	1.7129	1.640	1.640	1.649	1.620	1.717	16,005,731	1.6620	-4.52%
2024-11-11	0	1.770	1.760	1.770	1.730	1.810	11,775,000	20,673,990	1.7558	1.717	1.708	1.717	1.679	1.756	12,135,778	1.7036	-3.28%
2024-11-08	0	1.830	1.820	1.830	1.810	1.890	22,841,000	41,849,300	1.8322	1.776	1.766	1.776	1.756	1.834	23,540,833	1.7777	-1.61%
2024-11-07	0	1.860	1.860	1.870	1.740	1.880	60,104,612	109,851,986	1.8277	1.805	1.805	1.814	1.688	1.824	61,946,178	1.7733	5.68%
2024-11-06	0	1.760	1.750	1.760	1.720	1.800	30,098,420	52,897,708	1.7575	1.708	1.698	1.708	1.669	1.746	31,020,616	1.7052	0.00%
2024-11-05	0	1.760	1.750	1.760	1.720	1.770	32,861,274	57,507,546	1.7500	1.708	1.698	1.708	1.669	1.717	33,868,122	1.6980	1.73%
2024-11-04	0	1.730	1.720	1.730	1.710	1.750	9,682,000	16,719,179	1.7268	1.679	1.669	1.679	1.659	1.698	9,978,650	1.6755	1.17%
2024-11-01	0	1.710	1.710	1.720	1.680	1.730	11,692,550	20,028,708	1.7129	1.659	1.659	1.669	1.630	1.679	12,050,802	1.6620	1.79%
2024-10-31	0	1.680	1.680	1.690	1.660	1.740	16,658,202	28,389,329	1.7042	1.630	1.630	1.640	1.611	1.688	17,168,598	1.6536	0.00%
2024-10-30	0	1.680	1.680	1.690	1.670	1.710	9,090,202	15,309,527	1.6842	1.630	1.630	1.640	1.620	1.659	9,368,720	1.6341	0.00%
2024-10-29	0	1.680	1.670	1.680	1.670	1.740	9,194,000	15,577,920	1.6944	1.630	1.620	1.630	1.620	1.688	9,475,698	1.6440	-2.89%
2024-10-28	0	1.730	1.720	1.730	1.650	1.740	14,518,720	24,786,016	1.7072	1.679	1.669	1.679	1.601	1.688	14,963,564	1.6564	2.98%
2024-10-25	0	1.680	1.670	1.680	1.640	1.680	6,315,000	10,531,730	1.6677	1.630	1.620	1.630	1.591	1.630	6,508,487	1.6182	1.82%
2024-10-24	0	1.650	1.640	1.650	1.640	1.690	6,863,000	11,382,380	1.6585	1.601	1.591	1.601	1.591	1.640	7,073,278	1.6092	-2.37%
2024-10-23	0	1.690	1.680	1.690	1.680	1.730	8,217,370	13,943,613	1.6968	1.640	1.630	1.640	1.630	1.679	8,469,145	1.6464	0.00%
2024-10-22	0	1.690	1.690	1.700	1.660	1.730	12,476,654	21,176,339	1.6973	1.640	1.640	1.649	1.611	1.679	12,858,931	1.6468	1.81%
2024-10-21	0	1.660	1.650	1.660	1.640	1.690	10,131,226	16,938,608	1.6719	1.611	1.601	1.611	1.591	1.640	10,441,640	1.6222	-0.60%
2024-10-18	0	1.670	1.670	1.680	1.600	1.700	16,445,762	27,190,902	1.6534	1.620	1.620	1.630	1.552	1.649	16,949,649	1.6042	3.73%
2024-10-17	0	1.610	1.610	1.630	1.600	1.750	27,413,000	45,687,396	1.6666	1.562	1.562	1.582	1.552	1.698	28,252,916	1.6171	-8.52%
2024-10-16	0	1.760	1.760	1.770	1.680	1.770	35,154,000	61,112,780	1.7384	1.708	1.708	1.717	1.630	1.717	36,231,096	1.6867	6.67%
2024-10-15	0	1.650	1.650	1.660	1.630	1.740	14,503,500	24,415,485	1.6834	1.601	1.601	1.611	1.582	1.688	14,947,878	1.6334	-4.62%
2024-10-14	0	1.730	1.720	1.730	1.700	1.800	26,665,858	46,504,542	1.7440	1.679	1.669	1.679	1.649	1.746	27,482,883	1.6921	0.58%
2024-10-10	0	1.720	1.720	1.730	1.670	1.770	24,979,000	42,964,431	1.7200	1.669	1.669	1.679	1.620	1.717	25,744,340	1.6689	2.99%
2024-10-09	0	1.670	1.670	1.680	1.620	1.820	38,900,048	66,625,688	1.7127	1.620	1.620	1.630	1.572	1.766	40,091,920	1.6618	-5.65%
2024-10-08	0	1.770	1.770	1.780	1.690	2.090	72,350,016	132,784,796	1.8353	1.717	1.717	1.727	1.640	2.028	74,566,773	1.7808	-14.49%
2024-10-07	0	2.070	2.060	2.070	1.940	2.120	23,622,008	47,483,635	2.0101	2.008	1.999	2.008	1.882	2.057	24,345,771	1.9504	4.02%
2024-10-04	0	1.990	1.990	2.000	1.900	2.080	13,550,519	27,236,569	2.0100	1.931	1.931	1.941	1.844	2.018	13,965,698	1.9502	0.00%
2024-10-03	0	1.990	1.980	1.990	1.860	2.350	41,721,000	85,662,527	2.0532	1.931	1.921	1.931	1.805	2.280	42,999,304	1.9922	-5.69%
2024-10-02	0	2.110	2.100	2.110	1.780	2.110	62,439,040	126,448,145	2.0251	2.047	2.038	2.047	1.727	2.047	64,352,132	1.9649	18.54%
2024-09-30	0	1.780	1.770	1.780	1.740	2.030	102,290,870	186,195,984	1.8203	1.727	1.717	1.727	1.688	1.970	105,424,996	1.7661	9.20%
2024-09-27	0	1.630	1.620	1.630	1.520	1.630	36,248,194	56,910,416	1.5700	1.582	1.572	1.582	1.475	1.582	37,358,815	1.5233	10.88%
2024-09-26	0	1.470	1.460	1.470	1.300	1.480	20,772,542	29,198,775	1.4056	1.426	1.417	1.426	1.261	1.436	21,408,999	1.3639	13.08%
2024-09-25	0	1.300	1.300	1.310	1.290	1.370	7,713,000	10,326,505	1.3388	1.261	1.261	1.271	1.252	1.329	7,949,321	1.2990	0.00%
2024-09-24	0	1.300	1.300	1.310	1.250	1.310	10,593,000	13,589,190	1.2828	1.261	1.261	1.271	1.213	1.271	10,917,563	1.2447	4.00%
2024-09-23	0	1.250	1.240	1.250	1.230	1.290	4,866,000	6,117,100	1.2571	1.213	1.203	1.213	1.193	1.252	5,015,091	1.2197	-1.57%
2024-09-20	0	1.270	1.260	1.270	1.240	1.280	3,864,000	4,884,350	1.2641	1.232	1.223	1.232	1.203	1.242	3,982,390	1.2265	1.60%
2024-09-19	0	1.250	1.250	1.260	1.210	1.270	6,501,200	8,101,612	1.2462	1.213	1.213	1.223	1.174	1.232	6,700,393	1.2091	5.93%
2024-09-17	0	1.180	1.180	1.190	1.170	1.200	620,000	735,964	1.1870	1.145	1.145	1.155	1.135	1.164	638,996	1.1517	0.85%
2024-09-16	0	1.170	1.170	1.180	1.150	1.180	735,000	859,270	1.1691	1.135	1.135	1.145	1.116	1.145	757,520	1.1343	-2.50%
2024-09-13	0	1.200	1.200	1.210	1.180	1.220	3,121,000	3,756,760	1.2037	1.164	1.164	1.174	1.145	1.184	3,216,625	1.1679	1.69%
2024-09-12	0	1.180	1.180	1.190	1.170	1.200	2,058,000	2,441,580	1.1864	1.145	1.145	1.155	1.135	1.164	2,121,056	1.1511	0.85%
2024-09-11	0	1.170	1.160	1.170	1.150	1.170	4,654,710	5,404,423	1.1611	1.135	1.126	1.135	1.116	1.135	4,797,327	1.1265	0.00%
2024-09-10	0	1.170	1.160	1.170	1.150	1.190	6,381,000	7,440,485	1.1660	1.135	1.126	1.135	1.116	1.155	6,576,510	1.1314	-1.68%
2024-09-09	0	1.190	1.180	1.190	1.170	1.210	4,199,000	4,978,128	1.1856	1.155	1.145	1.155	1.135	1.174	4,327,655	1.1503	-2.46%
2024-09-05	0	1.220	1.220	1.230	1.220	1.250	3,887,000	4,786,285	1.2314	1.184	1.184	1.193	1.184	1.213	4,006,095	1.1948	-0.81%
2024-09-04	0	1.230	1.220	1.230	1.220	1.260	4,258,000	5,242,980	1.2313	1.193	1.184	1.193	1.184	1.223	4,388,462	1.1947	-2.38%
2024-09-03	0	1.260	1.250	1.260	1.240	1.300	5,057,000	6,414,037	1.2683	1.223	1.213	1.223	1.203	1.261	5,211,943	1.2306	-0.79%
2024-09-02	0	1.270	1.260	1.270	1.260	1.290	3,147,000	4,005,791	1.2729	1.232	1.223	1.232	1.223	1.252	3,243,422	1.2351	-3.05%
2024-08-30	0	1.310	1.310	1.320	1.260	1.350	12,124,000	16,035,910	1.3227	1.271	1.271	1.281	1.223	1.310	12,495,471	1.2833	4.80%
2024-08-29	0	1.250	1.250	1.270	1.250	1.280	2,053,000	2,593,310	1.2632	1.213	1.213	1.232	1.213	1.242	2,115,903	1.2256	-1.57%
2024-08-28	0	1.270	1.270	1.280	1.260	1.300	3,164,000	4,030,800	1.2740	1.232	1.232	1.242	1.223	1.261	3,260,943	1.2361	-2.31%
2024-08-27	0	1.300	1.300	1.310	1.280	1.320	4,146,927	5,357,044	1.2918	1.261	1.261	1.271	1.242	1.281	4,273,986	1.2534	-0.76%
2024-08-26	0	1.310	1.300	1.310	1.300	1.330	3,549,274	4,664,583	1.3142	1.271	1.261	1.271	1.261	1.290	3,658,021	1.2752	0.00%
2024-08-23	0	1.310	1.300	1.310	1.290	1.320	2,768,000	3,610,370	1.3043	1.271	1.261	1.271	1.252	1.281	2,852,810	1.2655	0.00%
2024-08-22	0	1.310	1.300	1.310	1.290	1.340	3,839,000	5,007,430	1.3044	1.271	1.261	1.271	1.252	1.300	3,956,624	1.2656	-2.24%
2024-08-21	0	1.340	1.320	1.340	1.320	1.380	4,256,000	5,717,860	1.3435	1.300	1.281	1.300	1.281	1.339	4,386,401	1.3035	-2.19%
2024-08-20	0	1.370	1.370	1.380	1.360	1.410	3,748,000	5,151,290	1.3744	1.329	1.329	1.339	1.320	1.368	3,862,836	1.3336	-2.84%
2024-08-19	0	1.410	1.400	1.410	1.400	1.430	2,224,000	3,140,160	1.4119	1.368	1.358	1.368	1.358	1.387	2,292,142	1.3700	0.00%
2024-08-16	0	1.410	1.410	1.420	1.400	1.420	1,648,000	2,325,130	1.4109	1.368	1.368	1.378	1.358	1.378	1,698,494	1.3689	0.00%
2024-08-15	0	1.410	1.410	1.420	1.400	1.440	3,282,143	4,670,543	1.4230	1.368	1.368	1.378	1.358	1.397	3,382,706	1.3807	-0.70%
2024-08-14	0	1.420	1.410	1.420	1.410	1.430	1,474,000	2,084,270	1.4140	1.378	1.368	1.378	1.368	1.387	1,519,162	1.3720	-0.70%
2024-08-13	0	1.430	1.420	1.430	1.420	1.440	3,025,308	4,316,110	1.4267	1.387	1.378	1.387	1.378	1.397	3,118,001	1.3843	-0.69%
2024-08-12	0	1.440	1.440	1.450	1.440	1.470	1,023,637	1,487,440	1.4531	1.397	1.397	1.407	1.397	1.426	1,055,001	1.4099	-2.70%
2024-08-09	0	1.480	1.480	1.490	1.470	1.510	5,405,612	8,061,281	1.4913	1.436	1.436	1.446	1.426	1.465	5,571,236	1.4469	2.07%
2024-08-08	0	1.450	1.450	1.470	1.410	1.470	5,195,180	7,578,557	1.4588	1.407	1.407	1.426	1.368	1.426	5,354,357	1.4154	0.69%
2024-08-07	0	1.440	1.420	1.440	1.410	1.450	2,773,000	3,974,240	1.4332	1.397	1.378	1.397	1.368	1.407	2,857,963	1.3906	0.70%
2024-08-06	0	1.430	1.430	1.440	1.400	1.440	3,554,000	5,022,385	1.4132	1.387	1.387	1.397	1.358	1.397	3,662,892	1.3712	0.00%
2024-08-05	0	1.430	1.410	1.430	1.400	1.450	6,287,000	8,940,519	1.4221	1.387	1.368	1.387	1.358	1.407	6,479,630	1.3798	-0.69%
2024-08-02	0	1.440	1.420	1.440	1.420	1.440	1,496,000	2,143,067	1.4325	1.397	1.378	1.397	1.378	1.397	1,541,836	1.3899	0.00%
2024-08-01	0	1.440	1.430	1.440	1.430	1.470	1,555,000	2,243,775	1.4429	1.397	1.387	1.397	1.387	1.426	1,602,644	1.4000	-0.69%
2024-07-31	0	1.450	1.450	1.470	1.420	1.470	2,106,000	3,064,720	1.4552	1.407	1.407	1.426	1.378	1.426	2,170,526	1.4120	2.11%
2024-07-30	0	1.420	1.420	1.430	1.400	1.440	1,555,000	2,208,880	1.4205	1.378	1.378	1.387	1.358	1.397	1,602,644	1.3783	-1.39%
2024-07-29	0	1.440	1.440	1.460	1.440	1.470	1,366,494	1,988,281	1.4550	1.397	1.397	1.417	1.397	1.426	1,408,362	1.4118	0.00%
2024-07-26	0	1.440	1.440	1.450	1.430	1.480	1,554,162	2,251,678	1.4488	1.397	1.397	1.407	1.387	1.436	1,601,781	1.4057	-0.69%
2024-07-25	0	1.450	1.440	1.450	1.430	1.460	4,027,000	5,816,934	1.4445	1.407	1.397	1.407	1.387	1.417	4,150,385	1.4015	0.00%
2024-07-24	0	1.450	1.450	1.460	1.440	1.480	2,463,000	3,594,310	1.4593	1.407	1.407	1.417	1.397	1.436	2,538,465	1.4159	-1.36%
2024-07-23	0	1.470	1.470	1.480	1.470	1.520	1,922,010	2,873,105	1.4948	1.426	1.426	1.436	1.426	1.475	1,980,899	1.4504	-1.34%
2024-07-22	0	1.490	1.490	1.500	1.470	1.500	7,544,000	11,179,139	1.4819	1.446	1.446	1.455	1.426	1.455	7,775,143	1.4378	0.68%
2024-07-19	0	1.480	1.470	1.480	1.470	1.510	10,469,000	15,611,360	1.4912	1.436	1.426	1.436	1.426	1.465	10,789,763	1.4469	-1.33%
2024-07-18	0	1.500	1.500	1.510	1.480	1.510	987,000	1,479,150	1.4986	1.455	1.455	1.465	1.436	1.465	1,017,241	1.4541	0.00%
2024-07-17	0	1.500	1.500	1.510	1.480	1.520	4,115,000	6,204,620	1.5078	1.455	1.455	1.465	1.436	1.475	4,241,081	1.4630	0.67%
2024-07-16	0	1.490	1.480	1.490	1.460	1.490	2,231,015	3,292,122	1.4756	1.446	1.436	1.446	1.417	1.446	2,299,372	1.4317	0.00%
2024-07-15	0	1.490	1.470	1.490	1.470	1.510	3,271,000	4,870,189	1.4889	1.446	1.426	1.446	1.426	1.465	3,371,221	1.4446	-1.97%
2024-07-12	0	1.520	1.510	1.520	1.490	1.540	6,155,500	9,332,850	1.5162	1.475	1.465	1.475	1.446	1.494	6,344,101	1.4711	2.70%
2024-07-11	0	1.480	1.480	1.490	1.460	1.490	1,229,583	1,815,749	1.4767	1.436	1.436	1.446	1.417	1.446	1,267,257	1.4328	1.37%
2024-07-10	0	1.460	1.440	1.460	1.440	1.490	1,409,000	2,051,661	1.4561	1.417	1.397	1.417	1.397	1.446	1,452,171	1.4128	-1.35%
2024-07-09	0	1.480	1.480	1.500	1.460	1.500	2,026,000	3,006,440	1.4839	1.436	1.436	1.455	1.417	1.455	2,088,075	1.4398	0.68%
2024-07-08	0	1.470	1.470	1.480	1.460	1.510	4,929,694	7,265,480	1.4738	1.426	1.426	1.436	1.417	1.465	5,080,737	1.4300	-2.65%
2024-07-05	0	1.510	1.510	1.520	1.500	1.530	2,773,000	4,187,055	1.5099	1.465	1.465	1.475	1.455	1.485	2,857,963	1.4650	0.00%
2024-07-04	0	1.510	1.500	1.510	1.500	1.520	2,203,000	3,325,030	1.5093	1.465	1.455	1.465	1.455	1.475	2,270,498	1.4644	0.00%
2024-07-03	0	1.510	1.510	1.520	1.470	1.530	4,344,000	6,555,750	1.5092	1.465	1.465	1.475	1.426	1.485	4,477,097	1.4643	2.72%
2024-07-02	0	1.470	1.470	1.480	1.420	1.500	10,573,688	15,613,462	1.4766	1.426	1.426	1.436	1.378	1.455	10,897,659	1.4327	5.23%
2024-06-28	0	1.480	1.480	1.490	1.470	1.510	2,920,000	4,335,020	1.4846	1.355	1.355	1.365	1.346	1.383	3,188,268	1.3597	0.00%
2024-06-27	0	1.480	1.470	1.480	1.470	1.520	4,861,000	7,222,370	1.4858	1.355	1.346	1.355	1.346	1.392	5,307,593	1.3608	-1.99%
2024-06-26	0	1.510	1.510	1.520	1.500	1.520	5,317,000	8,005,562	1.5057	1.383	1.383	1.392	1.374	1.392	5,805,487	1.3790	0.00%
2024-06-25	0	1.510	1.510	1.520	1.470	1.540	10,269,000	15,531,600	1.5125	1.383	1.383	1.392	1.346	1.410	11,212,441	1.3852	2.03%
2024-06-24	0	1.480	1.470	1.480	1.460	1.480	5,314,000	7,810,871	1.4699	1.355	1.346	1.355	1.337	1.355	5,802,212	1.3462	0.68%
2024-06-21	0	1.470	1.450	1.470	1.450	1.470	7,759,179	11,354,176	1.4633	1.346	1.328	1.346	1.328	1.346	8,472,036	1.3402	0.00%
2024-06-20	0	1.470	1.460	1.470	1.440	1.480	6,260,441	9,135,127	1.4592	1.346	1.337	1.346	1.319	1.355	6,835,605	1.3364	0.00%
2024-06-19	0	1.470	1.460	1.470	1.450	1.480	2,548,022	3,739,421	1.4676	1.346	1.337	1.346	1.328	1.355	2,782,116	1.3441	2.08%
2024-06-18	0	1.440	1.440	1.450	1.440	1.470	2,441,000	3,546,740	1.4530	1.319	1.319	1.328	1.319	1.346	2,665,261	1.3307	-0.69%
2024-06-17	0	1.450	1.450	1.460	1.440	1.500	5,799,377	8,435,967	1.4546	1.328	1.328	1.337	1.319	1.374	6,332,182	1.3322	-3.33%
2024-06-14	0	1.500	1.500	1.510	1.460	1.520	5,508,000	8,228,944	1.4940	1.374	1.374	1.383	1.337	1.392	6,014,035	1.3683	2.04%
2024-06-13	0	1.470	1.460	1.470	1.450	1.500	3,258,000	4,785,880	1.4690	1.346	1.337	1.346	1.328	1.374	3,557,321	1.3454	-1.34%
2024-06-12	0	1.490	1.480	1.490	1.470	1.500	2,740,416	4,061,485	1.4821	1.365	1.355	1.365	1.346	1.374	2,992,186	1.3574	0.68%
2024-06-11	0	1.480	1.480	1.490	1.480	1.520	4,859,000	7,253,570	1.4928	1.355	1.355	1.365	1.355	1.392	5,305,410	1.3672	-2.63%
2024-06-07	0	1.520	1.510	1.520	1.490	1.540	3,064,000	4,656,780	1.5198	1.392	1.383	1.392	1.365	1.410	3,345,498	1.3920	2.01%
2024-06-06	0	1.490	1.490	1.500	1.470	1.550	5,591,896	8,367,727	1.4964	1.365	1.365	1.374	1.346	1.420	6,105,639	1.3705	-2.61%
2024-06-05	0	1.530	1.510	1.530	1.510	1.550	2,381,000	3,649,350	1.5327	1.401	1.383	1.401	1.383	1.420	2,599,749	1.4037	-1.29%
2024-06-04	0	1.550	1.540	1.550	1.510	1.570	8,313,000	12,879,240	1.5493	1.420	1.410	1.420	1.383	1.438	9,076,738	1.4189	2.65%
2024-06-03	0	1.510	1.510	1.520	1.480	1.530	4,390,000	6,644,100	1.5135	1.383	1.383	1.392	1.355	1.401	4,793,321	1.3861	2.03%
2024-05-31	0	1.480	1.480	1.490	1.480	1.540	6,823,096	10,277,369	1.5063	1.355	1.355	1.365	1.355	1.410	7,449,953	1.3795	-1.99%
2024-05-30	0	1.510	1.500	1.510	1.480	1.570	10,790,000	16,307,045	1.5113	1.383	1.374	1.383	1.355	1.438	11,781,307	1.3841	-3.21%
2024-05-29	0	1.560	1.550	1.560	1.540	1.590	8,431,029	13,211,959	1.5671	1.429	1.420	1.429	1.410	1.456	9,205,611	1.4352	0.65%
2024-05-28	0	1.550	1.550	1.560	1.540	1.600	8,884,843	13,852,607	1.5591	1.420	1.420	1.429	1.410	1.465	9,701,118	1.4279	-1.27%
2024-05-27	0	1.570	1.560	1.570	1.520	1.600	4,962,000	7,727,910	1.5574	1.438	1.429	1.438	1.392	1.465	5,417,873	1.4264	0.00%
2024-05-24	0	1.570	1.570	1.580	1.560	1.620	10,993,680	17,401,527	1.5829	1.438	1.438	1.447	1.429	1.484	12,003,700	1.4497	-4.27%
2024-05-23	0	1.640	1.630	1.640	1.610	1.650	13,774,000	22,379,619	1.6248	1.502	1.493	1.502	1.475	1.511	15,039,455	1.4881	0.00%
2024-05-22	0	1.640	1.640	1.650	1.620	1.720	29,136,126	49,005,170	1.6819	1.502	1.502	1.511	1.484	1.575	31,812,942	1.5404	0.61%
2024-05-21	0	1.630	1.630	1.640	1.620	1.690	15,334,870	25,305,008	1.6502	1.493	1.493	1.502	1.484	1.548	16,743,727	1.5113	-2.98%
2024-05-20	0	1.680	1.670	1.680	1.660	1.740	28,265,000	47,939,439	1.6961	1.539	1.529	1.539	1.520	1.594	30,861,783	1.5534	-2.33%
2024-05-17	0	1.720	1.710	1.720	1.580	1.730	60,816,000	101,816,670	1.6742	1.575	1.566	1.575	1.447	1.584	66,403,333	1.5333	8.18%
2024-05-16	0	1.590	1.580	1.590	1.520	1.640	29,741,055	47,430,023	1.5948	1.456	1.447	1.456	1.392	1.502	32,473,448	1.4606	6.00%
2024-05-14	0	1.500	1.500	1.510	1.470	1.540	7,121,340	10,691,026	1.5013	1.374	1.374	1.383	1.346	1.410	7,775,597	1.3749	-0.66%
2024-05-13	0	1.510	1.500	1.510	1.470	1.530	13,792,252	20,623,611	1.4953	1.383	1.374	1.383	1.346	1.401	15,059,384	1.3695	0.00%
2024-05-10	0	1.510	1.500	1.510	1.430	1.520	21,320,376	31,764,347	1.4899	1.383	1.374	1.383	1.310	1.392	23,279,138	1.3645	5.59%
2024-05-09	0	1.430	1.430	1.440	1.400	1.470	11,844,074	16,899,711	1.4268	1.310	1.310	1.319	1.282	1.346	12,932,222	1.3068	2.14%
2024-05-08	0	1.400	1.380	1.400	1.380	1.460	4,514,000	6,344,465	1.4055	1.282	1.264	1.282	1.264	1.337	4,928,714	1.2872	-3.45%
2024-05-07	0	1.450	1.440	1.450	1.420	1.480	6,249,000	9,018,410	1.4432	1.328	1.319	1.328	1.301	1.355	6,823,113	1.3217	-0.68%
2024-05-06	0	1.460	1.460	1.470	1.440	1.510	7,540,002	11,080,931	1.4696	1.337	1.337	1.346	1.319	1.383	8,232,723	1.3460	-1.35%
2024-05-03	0	1.480	1.480	1.490	1.470	1.510	2,900,001	4,308,256	1.4856	1.355	1.355	1.365	1.346	1.383	3,166,432	1.3606	-0.67%
2024-05-02	0	1.490	1.480	1.490	1.430	1.500	6,930,356	10,211,939	1.4735	1.365	1.355	1.365	1.310	1.374	7,567,067	1.3495	3.47%
2024-04-30	0	1.440	1.430	1.440	1.400	1.450	9,328,951	13,261,286	1.4215	1.319	1.310	1.319	1.282	1.328	10,186,027	1.3019	0.00%
2024-04-29	0	1.440	1.430	1.440	1.360	1.470	20,614,000	29,665,490	1.4391	1.319	1.310	1.319	1.246	1.346	22,507,865	1.3180	6.67%
2024-04-26	0	1.350	1.350	1.360	1.290	1.370	14,985,000	20,003,009	1.3349	1.236	1.236	1.246	1.181	1.255	16,361,713	1.2225	4.65%
2024-04-25	0	1.290	1.290	1.300	1.280	1.320	6,778,000	8,795,391	1.2976	1.181	1.181	1.191	1.172	1.209	7,400,714	1.1885	0.00%
2024-04-24	0	1.290	1.280	1.290	1.260	1.300	8,949,000	11,495,969	1.2846	1.181	1.172	1.181	1.154	1.191	9,771,169	1.1765	1.57%
2024-04-23	0	1.270	1.270	1.280	1.240	1.270	2,840,000	3,574,517	1.2586	1.163	1.163	1.172	1.136	1.163	3,100,919	1.1527	1.60%
2024-04-22	0	1.250	1.250	1.260	1.240	1.270	3,432,000	4,327,712	1.2610	1.145	1.145	1.154	1.136	1.163	3,747,307	1.1549	0.81%
2024-04-19	0	1.240	1.240	1.250	1.230	1.250	3,490,000	4,337,225	1.2428	1.136	1.136	1.145	1.127	1.145	3,810,636	1.1382	-1.59%
2024-04-18	0	1.260	1.260	1.270	1.250	1.280	2,536,000	3,221,150	1.2702	1.154	1.154	1.163	1.145	1.172	2,768,989	1.1633	0.80%
2024-04-17	0	1.250	1.250	1.260	1.250	1.270	2,834,000	3,560,560	1.2564	1.145	1.145	1.154	1.145	1.163	3,094,367	1.1507	0.81%
2024-04-16	0	1.240	1.240	1.250	1.230	1.290	5,076,000	6,357,909	1.2525	1.136	1.136	1.145	1.127	1.181	5,542,346	1.1472	-0.80%
2024-04-15	0	1.250	1.250	1.260	1.230	1.270	6,384,005	7,994,136	1.2522	1.145	1.145	1.154	1.127	1.163	6,970,521	1.1468	0.00%
2024-04-12	0	1.250	1.250	1.260	1.240	1.320	7,136,077	9,078,443	1.2722	1.145	1.145	1.154	1.136	1.209	7,791,688	1.1651	-5.30%
2024-04-11	0	1.320	1.300	1.320	1.290	1.320	6,141,790	8,046,919	1.3102	1.209	1.191	1.209	1.181	1.209	6,706,053	1.1999	0.00%
2024-04-10	0	1.320	1.310	1.320	1.310	1.350	9,963,000	13,180,780	1.3230	1.209	1.200	1.209	1.200	1.236	10,878,328	1.2117	-1.49%
2024-04-09	0	1.340	1.340	1.350	1.330	1.390	9,602,978	12,944,814	1.3480	1.227	1.227	1.236	1.218	1.273	10,485,230	1.2346	-1.47%
2024-04-08	0	1.360	1.340	1.360	1.330	1.430	11,680,000	15,965,385	1.3669	1.246	1.227	1.246	1.218	1.310	12,753,074	1.2519	3.03%
2024-04-05	0	1.320	1.320	1.330	1.310	1.390	2,367,000	3,166,730	1.3379	1.209	1.209	1.218	1.200	1.273	2,584,463	1.2253	-5.04%
2024-04-03	0	1.390	1.390	1.400	1.390	1.420	2,722,221	3,818,731	1.4028	1.273	1.273	1.282	1.273	1.301	2,972,319	1.2848	-0.71%
2024-04-02	0	1.400	1.400	1.410	1.390	1.420	4,822,456	6,768,517	1.4035	1.282	1.282	1.291	1.273	1.301	5,265,508	1.2854	-1.41%
2024-03-28	0	1.420	1.420	1.430	1.400	1.420	3,521,612	4,963,638	1.4095	1.301	1.301	1.310	1.282	1.301	3,845,152	1.2909	0.00%
2024-03-27	0	1.420	1.410	1.420	1.380	1.440	5,906,000	8,352,314	1.4142	1.301	1.291	1.301	1.264	1.319	6,448,600	1.2952	-0.70%
2024-03-26	0	1.430	1.430	1.440	1.430	1.480	3,216,000	4,645,901	1.4446	1.310	1.310	1.319	1.310	1.355	3,511,463	1.3231	-3.38%
2024-03-25	0	1.480	1.460	1.480	1.450	1.490	6,206,300	9,107,604	1.4675	1.355	1.337	1.355	1.328	1.365	6,776,490	1.3440	2.78%
2024-03-22	0	1.440	1.440	1.450	1.410	1.470	3,118,005	4,466,347	1.4324	1.319	1.319	1.328	1.291	1.346	3,404,465	1.3119	-1.37%
2024-03-21	0	1.460	1.450	1.460	1.420	1.480	5,201,000	7,592,238	1.4598	1.337	1.328	1.337	1.301	1.355	5,678,830	1.3369	2.82%
2024-03-20	0	1.420	1.410	1.420	1.410	1.430	3,021,000	4,269,640	1.4133	1.301	1.291	1.301	1.291	1.310	3,298,548	1.2944	0.71%
2024-03-19	0	1.410	1.410	1.420	1.400	1.440	3,791,005	5,390,546	1.4219	1.291	1.291	1.301	1.282	1.319	4,139,295	1.3023	-2.76%
2024-03-18	0	1.450	1.440	1.450	1.440	1.470	1,003,000	1,451,510	1.4472	1.328	1.319	1.328	1.319	1.346	1,095,148	1.3254	-1.36%
2024-03-15	0	1.470	1.470	1.480	1.410	1.470	39,553,000	57,844,330	1.4625	1.346	1.346	1.355	1.291	1.346	43,186,843	1.3394	0.00%
2024-03-14	0	1.470	1.460	1.470	1.460	1.510	3,715,234	5,514,750	1.4844	1.346	1.337	1.346	1.337	1.383	4,056,563	1.3595	0.00%
2024-03-13	0	1.470	1.460	1.470	1.460	1.510	3,497,000	5,183,778	1.4824	1.346	1.337	1.346	1.337	1.383	3,818,279	1.3576	-2.65%
2024-03-12	0	1.510	1.500	1.510	1.430	1.510	8,491,616	12,513,918	1.4737	1.383	1.374	1.383	1.310	1.383	9,271,764	1.3497	6.34%
2024-03-11	0	1.420	1.420	1.430	1.400	1.440	9,448,200	13,376,976	1.4158	1.301	1.301	1.310	1.282	1.319	10,316,232	1.2967	2.16%
2024-03-08	0	1.390	1.380	1.390	1.360	1.410	4,651,900	6,419,995	1.3801	1.273	1.264	1.273	1.246	1.291	5,079,283	1.2640	2.21%
2024-03-07	0	1.360	1.350	1.360	1.350	1.400	2,630,000	3,601,462	1.3694	1.246	1.236	1.246	1.236	1.282	2,871,625	1.2542	-3.55%
2024-03-06	0	1.410	1.390	1.410	1.380	1.420	2,967,000	4,163,017	1.4031	1.291	1.273	1.291	1.264	1.301	3,239,586	1.2850	0.00%
2024-03-05	0	1.410	1.410	1.430	1.350	1.420	5,635,000	7,857,615	1.3944	1.291	1.291	1.310	1.236	1.301	6,152,703	1.2771	1.44%
2024-03-04	0	1.390	1.390	1.400	1.390	1.450	6,854,000	9,683,505	1.4128	1.273	1.273	1.282	1.273	1.328	7,483,696	1.2939	-4.14%
2024-03-01	0	1.450	1.440	1.450	1.400	1.460	6,292,000	8,989,550	1.4287	1.328	1.319	1.328	1.282	1.337	6,870,063	1.3085	0.69%
2024-02-29	0	1.440	1.440	1.450	1.440	1.500	4,022,000	5,867,800	1.4589	1.319	1.319	1.328	1.319	1.374	4,391,512	1.3362	-2.04%
2024-02-28	0	1.470	1.470	1.480	1.460	1.530	3,394,000	5,055,020	1.4894	1.346	1.346	1.355	1.337	1.401	3,705,816	1.3641	-3.29%
2024-02-27	0	1.520	1.520	1.530	1.490	1.560	2,578,594	3,887,536	1.5076	1.392	1.392	1.401	1.365	1.429	2,815,497	1.3808	-0.65%
2024-02-26	0	1.530	1.520	1.530	1.510	1.550	4,021,000	6,143,940	1.5280	1.401	1.392	1.401	1.383	1.420	4,390,420	1.3994	0.66%
2024-02-23	0	1.520	1.520	1.530	1.520	1.590	3,502,000	5,416,370	1.5467	1.392	1.392	1.401	1.392	1.456	3,823,738	1.4165	-0.65%
2024-02-22	0	1.530	1.520	1.530	1.440	1.530	6,273,000	9,458,607	1.5078	1.401	1.392	1.401	1.319	1.401	6,849,318	1.3810	4.08%
2024-02-21	0	1.470	1.460	1.470	1.410	1.500	3,240,950	4,733,374	1.4605	1.346	1.337	1.346	1.291	1.374	3,538,705	1.3376	5.76%
2024-02-20	0	1.390	1.390	1.410	1.380	1.410	1,551,000	2,163,924	1.3952	1.273	1.273	1.291	1.264	1.291	1,693,495	1.2778	0.00%
2024-02-19	0	1.390	1.380	1.390	1.370	1.420	1,558,000	2,163,470	1.3886	1.273	1.264	1.273	1.255	1.301	1,701,138	1.2718	-0.71%
2024-02-16	0	1.400	1.400	1.420	1.340	1.410	1,416,474	1,975,519	1.3947	1.282	1.282	1.301	1.227	1.291	1,546,609	1.2773	4.48%
2024-02-15	0	1.340	1.330	1.340	1.320	1.350	371,595	495,393	1.3332	1.227	1.218	1.227	1.209	1.236	405,734	1.2210	-0.74%
2024-02-14	0	1.350	1.340	1.350	1.320	1.380	727,559	983,757	1.3521	1.236	1.227	1.236	1.209	1.264	794,402	1.2384	-2.17%
2024-02-09	0	1.380	1.370	1.380	1.350	1.440	636,000	871,770	1.3707	1.264	1.255	1.264	1.236	1.319	694,431	1.2554	-4.17%
2024-02-08	0	1.440	1.430	1.440	1.390	1.440	2,265,865	3,200,748	1.4126	1.319	1.310	1.319	1.273	1.319	2,474,036	1.2937	2.86%
2024-02-07	0	1.400	1.380	1.400	1.370	1.420	2,355,000	3,278,660	1.3922	1.282	1.264	1.282	1.255	1.301	2,571,360	1.2751	-0.71%
2024-02-06	0	1.410	1.400	1.410	1.360	1.420	1,510,140	2,114,984	1.4005	1.291	1.282	1.291	1.246	1.301	1,648,881	1.2827	3.68%
2024-02-05	0	1.360	1.350	1.360	1.330	1.370	1,294,003	1,747,524	1.3505	1.246	1.236	1.246	1.218	1.255	1,412,887	1.2368	-1.45%
2024-02-02	0	1.380	1.370	1.380	1.340	1.470	2,517,000	3,503,650	1.3920	1.264	1.255	1.264	1.227	1.346	2,748,244	1.2749	-2.13%
2024-02-01	0	1.410	1.400	1.410	1.400	1.440	1,460,000	2,070,070	1.4179	1.291	1.282	1.291	1.282	1.319	1,594,134	1.2986	-1.40%
2024-01-31	0	1.430	1.420	1.430	1.410	1.500	1,324,000	1,889,820	1.4274	1.310	1.301	1.310	1.291	1.374	1,445,640	1.3073	-0.69%
2024-01-30	0	1.440	1.430	1.440	1.430	1.550	2,295,686	3,315,246	1.4441	1.319	1.310	1.319	1.310	1.420	2,506,597	1.3226	-2.04%
2024-01-29	0	1.470	1.470	1.490	1.470	1.550	2,754,643	4,142,619	1.5039	1.346	1.346	1.365	1.346	1.420	3,007,720	1.3773	-1.34%
2024-01-26	0	1.490	1.480	1.490	1.470	1.520	2,676,000	3,997,730	1.4939	1.365	1.355	1.365	1.346	1.392	2,921,851	1.3682	0.00%
2024-01-25	0	1.490	1.480	1.490	1.390	1.520	5,306,015	7,723,422	1.4556	1.365	1.355	1.365	1.273	1.392	5,793,493	1.3331	7.97%
2024-01-24	0	1.380	1.380	1.390	1.330	1.410	2,496,575	3,397,525	1.3609	1.264	1.264	1.273	1.218	1.291	2,725,942	1.2464	3.76%
2024-01-23	0	1.330	1.310	1.330	1.290	1.340	1,321,001	1,745,601	1.3214	1.218	1.200	1.218	1.181	1.227	1,442,365	1.2102	3.10%
2024-01-22	0	1.290	1.280	1.290	1.270	1.360	2,827,000	3,663,170	1.2958	1.181	1.172	1.181	1.163	1.246	3,086,724	1.1867	-4.44%
2024-01-19	0	1.350	1.330	1.350	1.310	1.360	2,277,000	3,045,760	1.3376	1.236	1.218	1.236	1.200	1.246	2,486,194	1.2251	0.00%
2024-01-18	0	1.350	1.340	1.350	1.310	1.360	1,935,001	2,584,011	1.3354	1.236	1.227	1.236	1.200	1.246	2,112,775	1.2230	2.27%
2024-01-17	0	1.320	1.320	1.330	1.300	1.390	5,341,000	7,224,990	1.3527	1.209	1.209	1.218	1.191	1.273	5,831,692	1.2389	-5.04%
2024-01-16	0	1.390	1.390	1.410	1.390	1.470	3,045,000	4,337,060	1.4243	1.273	1.273	1.291	1.273	1.346	3,324,753	1.3045	-4.79%
2024-01-15	0	1.460	1.460	1.480	1.450	1.500	1,698,000	2,498,130	1.4712	1.337	1.337	1.355	1.328	1.374	1,854,000	1.3474	-1.35%
2024-01-12	0	1.480	1.480	1.490	1.430	1.530	3,617,000	5,347,890	1.4785	1.355	1.355	1.365	1.310	1.401	3,949,304	1.3541	-2.63%
2024-01-11	0	1.520	1.510	1.520	1.460	1.520	1,203,978	1,800,527	1.4955	1.392	1.383	1.392	1.337	1.392	1,314,591	1.3696	3.40%
2024-01-10	0	1.470	1.450	1.470	1.460	1.520	1,271,000	1,884,720	1.4829	1.346	1.328	1.346	1.337	1.392	1,387,770	1.3581	-2.65%
2024-01-09	0	1.510	1.500	1.510	1.490	1.540	1,074,000	1,620,100	1.5085	1.383	1.374	1.383	1.365	1.410	1,172,671	1.3815	0.00%
2024-01-08	0	1.510	1.500	1.510	1.490	1.560	1,865,000	2,814,530	1.5091	1.383	1.374	1.383	1.365	1.429	2,036,343	1.3821	-2.58%
2024-01-05	0	1.550	1.540	1.550	1.530	1.600	3,346,172	5,211,869	1.5576	1.420	1.410	1.420	1.401	1.465	3,653,594	1.4265	0.65%
2024-01-04	0	1.540	1.520	1.540	1.500	1.570	3,411,000	5,213,332	1.5284	1.410	1.392	1.410	1.374	1.438	3,724,378	1.3998	-1.28%
2024-01-03	0	1.560	1.550	1.560	1.530	1.570	1,309,000	2,025,160	1.5471	1.429	1.420	1.429	1.401	1.438	1,429,261	1.4169	1.30%
2024-01-02	0	1.540	1.530	1.540	1.500	1.610	2,521,000	3,860,100	1.5312	1.410	1.401	1.410	1.374	1.475	2,752,611	1.4023	-3.14%
2023-12-29	0	1.590	1.580	1.590	1.510	1.600	5,623,000	8,828,720	1.5701	1.456	1.447	1.456	1.383	1.465	6,139,600	1.4380	1.92%
2023-12-28	0	1.560	1.550	1.560	1.500	1.570	3,745,367	5,731,414	1.5303	1.429	1.420	1.429	1.374	1.438	4,089,464	1.4015	5.41%
2023-12-27	0	1.480	1.470	1.480	1.430	1.510	5,006,002	7,301,617	1.4586	1.355	1.346	1.355	1.310	1.383	5,465,917	1.3358	-1.33%
2023-12-22	0	1.500	1.490	1.500	1.480	1.530	1,421,000	2,123,210	1.4942	1.374	1.365	1.374	1.355	1.401	1,551,551	1.3684	-1.32%
2023-12-21	0	1.520	1.510	1.520	1.500	1.530	1,724,000	2,614,178	1.5163	1.392	1.383	1.392	1.374	1.401	1,882,389	1.3888	0.66%
2023-12-20	0	1.510	1.490	1.510	1.490	1.520	2,284,148	3,438,262	1.5053	1.383	1.365	1.383	1.365	1.392	2,493,999	1.3786	0.67%
2023-12-19	0	1.500	1.500	1.510	1.490	1.540	1,617,000	2,439,340	1.5086	1.374	1.374	1.383	1.365	1.410	1,765,558	1.3816	-1.96%
2023-12-18	0	1.530	1.520	1.530	1.510	1.560	2,372,000	3,660,609	1.5433	1.401	1.392	1.401	1.383	1.429	2,589,922	1.4134	-1.29%
2023-12-15	0	1.550	1.540	1.550	1.520	1.590	3,230,000	5,039,655	1.5603	1.420	1.410	1.420	1.392	1.456	3,526,749	1.4290	1.31%
2023-12-14	0	1.530	1.520	1.530	1.490	1.650	1,220,000	1,863,700	1.5276	1.401	1.392	1.401	1.365	1.511	1,332,085	1.3991	1.32%
2023-12-13	0	1.510	1.510	1.520	1.510	1.570	632,000	963,190	1.5240	1.383	1.383	1.392	1.383	1.438	690,064	1.3958	-3.21%
2023-12-12	0	1.560	1.550	1.560	1.530	1.590	2,135,378	3,333,726	1.5612	1.429	1.420	1.429	1.401	1.456	2,331,561	1.4298	3.31%
2023-12-11	0	1.510	1.500	1.510	1.480	1.510	1,103,000	1,656,400	1.5017	1.383	1.374	1.383	1.355	1.383	1,204,336	1.3754	-0.66%
2023-12-08	0	1.520	1.510	1.520	1.510	1.560	1,203,000	1,839,180	1.5288	1.392	1.383	1.392	1.383	1.429	1,313,523	1.4002	-1.94%
2023-12-07	0	1.550	1.540	1.550	1.530	1.570	945,002	1,459,623	1.5446	1.420	1.410	1.420	1.401	1.438	1,031,822	1.4146	-0.64%
2023-12-06	0	1.560	1.560	1.570	1.540	1.580	1,327,972	2,067,567	1.5569	1.429	1.429	1.438	1.410	1.447	1,449,976	1.4259	1.30%
2023-12-05	0	1.540	1.530	1.540	1.530	1.600	3,230,000	5,019,420	1.5540	1.410	1.401	1.410	1.401	1.465	3,526,749	1.4232	-1.91%
2023-12-04	0	1.570	1.560	1.570	1.550	1.600	1,649,000	2,590,650	1.5710	1.438	1.429	1.438	1.420	1.465	1,800,498	1.4389	0.00%
2023-12-01	0	1.570	1.560	1.580	1.510	1.610	11,083,150	17,342,001	1.5647	1.438	1.429	1.447	1.383	1.475	12,101,390	1.4331	-2.48%
2023-11-30	0	1.610	1.610	1.620	1.610	1.660	3,245,065	5,254,026	1.6191	1.475	1.475	1.484	1.475	1.520	3,543,198	1.4828	-1.83%
2023-11-29	0	1.640	1.640	1.650	1.630	1.670	3,280,437	5,385,190	1.6416	1.502	1.502	1.511	1.493	1.529	3,581,820	1.5035	-0.61%
2023-11-28	0	1.650	1.650	1.660	1.640	1.690	6,917,200	11,425,558	1.6518	1.511	1.511	1.520	1.502	1.548	7,552,702	1.5128	-2.94%
2023-11-27	0	1.700	1.690	1.700	1.660	1.750	1,936,996	3,276,873	1.6917	1.557	1.548	1.557	1.520	1.603	2,114,953	1.5494	-1.73%
2023-11-24	0	1.730	1.720	1.730	1.720	1.760	2,705,780	4,694,358	1.7349	1.584	1.575	1.584	1.575	1.612	2,954,367	1.5890	-1.70%
2023-11-23	0	1.760	1.750	1.760	1.660	1.760	5,867,000	10,092,200	1.7202	1.612	1.603	1.612	1.520	1.612	6,406,017	1.5754	5.39%
2023-11-22	0	1.670	1.670	1.680	1.630	1.680	1,032,068	1,711,020	1.6579	1.529	1.529	1.539	1.493	1.539	1,126,887	1.5184	0.60%
2023-11-21	0	1.660	1.650	1.660	1.650	1.730	3,637,000	6,166,630	1.6955	1.520	1.511	1.520	1.511	1.584	3,971,141	1.5529	0.61%
2023-11-20	0	1.650	1.640	1.650	1.630	1.660	654,196	1,073,156	1.6404	1.511	1.502	1.511	1.493	1.520	714,299	1.5024	1.23%
2023-11-17	0	1.630	1.610	1.630	1.610	1.650	2,162,000	3,518,254	1.6273	1.493	1.475	1.493	1.475	1.511	2,360,629	1.4904	-0.61%
2023-11-16	0	1.640	1.630	1.640	1.610	1.680	1,598,674	2,622,505	1.6404	1.502	1.493	1.502	1.475	1.539	1,745,549	1.5024	-1.80%
2023-11-15	0	1.670	1.660	1.670	1.640	1.670	1,719,482	2,856,790	1.6614	1.529	1.520	1.529	1.502	1.529	1,877,456	1.5216	3.09%
2023-11-14	0	1.620	1.620	1.630	1.610	1.640	563,595	917,606	1.6281	1.484	1.484	1.493	1.475	1.502	615,374	1.4911	0.00%
2023-11-13	0	1.620	1.620	1.630	1.590	1.640	2,025,065	3,254,095	1.6069	1.484	1.484	1.493	1.456	1.502	2,211,113	1.4717	0.00%
2023-11-10	0	1.620	1.610	1.620	1.610	1.640	1,170,000	1,900,150	1.6241	1.484	1.475	1.484	1.475	1.502	1,277,491	1.4874	-1.22%
2023-11-09	0	1.640	1.640	1.650	1.640	1.700	1,785,948	2,949,023	1.6512	1.502	1.502	1.511	1.502	1.557	1,950,028	1.5123	-2.96%
2023-11-08	0	1.690	1.680	1.690	1.620	1.710	5,543,514	9,273,149	1.6728	1.548	1.539	1.548	1.484	1.566	6,052,812	1.5320	3.05%
2023-11-07	0	1.640	1.630	1.640	1.620	1.670	1,820,484	2,981,324	1.6377	1.502	1.493	1.502	1.484	1.529	1,987,737	1.4999	-1.20%
2023-11-06	0	1.660	1.640	1.660	1.600	1.660	1,626,236	2,680,421	1.6482	1.520	1.502	1.520	1.465	1.520	1,775,643	1.5095	3.75%
2023-11-03	0	1.600	1.590	1.600	1.580	1.620	1,714,800	2,738,105	1.5967	1.465	1.456	1.465	1.447	1.484	1,872,343	1.4624	0.00%
2023-11-02	0	1.600	1.590	1.600	1.580	1.620	1,351,000	2,161,210	1.5997	1.465	1.456	1.465	1.447	1.484	1,475,120	1.4651	0.00%
2023-11-01	0	1.600	1.600	1.610	1.560	1.620	1,990,000	3,174,970	1.5955	1.465	1.465	1.475	1.429	1.484	2,172,827	1.4612	-0.62%
2023-10-31	0	1.610	1.600	1.610	1.600	1.660	1,930,000	3,114,675	1.6138	1.475	1.465	1.475	1.465	1.520	2,107,314	1.4780	-2.42%
2023-10-30	0	1.650	1.630	1.650	1.620	1.680	3,830,000	6,248,970	1.6316	1.511	1.493	1.511	1.484	1.539	4,181,873	1.4943	0.00%
2023-10-27	0	1.650	1.640	1.650	1.620	1.670	2,144,144	3,547,400	1.6545	1.511	1.502	1.511	1.484	1.529	2,341,132	1.5152	1.85%
2023-10-26	0	1.620	1.620	1.640	1.590	1.660	6,020,000	9,728,045	1.6160	1.484	1.484	1.502	1.456	1.520	6,573,074	1.4800	-1.22%
2023-10-25	0	1.640	1.640	1.650	1.640	1.690	4,090,000	6,759,990	1.6528	1.502	1.502	1.511	1.502	1.548	4,465,760	1.5137	-0.61%
2023-10-24	0	1.650	1.640	1.650	1.640	1.690	2,633,002	4,366,183	1.6583	1.511	1.502	1.511	1.502	1.548	2,874,903	1.5187	-2.37%
2023-10-20	0	1.690	1.670	1.690	1.650	1.730	2,230,000	3,762,930	1.6874	1.548	1.529	1.548	1.511	1.584	2,434,876	1.5454	0.60%
2023-10-19	0	1.680	1.670	1.680	1.640	1.690	4,518,000	7,496,760	1.6593	1.539	1.529	1.539	1.502	1.548	4,933,081	1.5197	-0.59%
2023-10-18	0	1.690	1.670	1.690	1.670	1.730	1,441,000	2,445,620	1.6972	1.548	1.529	1.548	1.529	1.584	1,573,389	1.5544	-1.17%
2023-10-17	0	1.710	1.700	1.710	1.700	1.720	1,279,000	2,182,430	1.7064	1.566	1.557	1.566	1.557	1.575	1,396,505	1.5628	1.18%
2023-10-16	0	1.690	1.690	1.710	1.690	1.750	2,766,000	4,744,495	1.7153	1.548	1.548	1.566	1.548	1.603	3,020,120	1.5710	-3.43%
2023-10-13	0	1.750	1.750	1.760	1.750	1.780	1,090,000	1,919,129	1.7607	1.603	1.603	1.612	1.603	1.630	1,190,141	1.6125	-2.23%
2023-10-12	0	1.790	1.780	1.790	1.790	1.840	1,319,584	2,377,857	1.8020	1.639	1.630	1.639	1.639	1.685	1,440,818	1.6504	-2.19%
2023-10-11	0	1.830	1.820	1.830	1.760	1.830	6,062,790	10,952,677	1.8065	1.676	1.667	1.676	1.612	1.676	6,619,795	1.6545	3.98%
2023-10-10	0	1.760	1.760	1.770	1.750	1.800	1,783,996	3,163,000	1.7730	1.612	1.612	1.621	1.603	1.649	1,947,897	1.6238	-0.56%
2023-10-09	0	1.770	1.750	1.770	1.720	1.800	1,813,000	3,188,200	1.7585	1.621	1.603	1.621	1.575	1.649	1,979,565	1.6106	-0.56%
2023-10-06	0	1.780	1.760	1.780	1.720	1.790	834,872	1,482,130	1.7753	1.630	1.612	1.630	1.575	1.639	911,574	1.6259	1.71%
2023-10-05	0	1.750	1.740	1.750	1.700	1.760	927,000	1,610,411	1.7372	1.603	1.594	1.603	1.557	1.612	1,012,166	1.5911	0.57%
2023-10-04	0	1.740	1.720	1.740	1.710	1.740	324,238	561,041	1.7303	1.594	1.575	1.594	1.566	1.594	354,027	1.5847	0.00%
2023-10-03	0	1.740	1.740	1.750	1.700	1.760	1,368,634	2,368,773	1.7308	1.594	1.594	1.603	1.557	1.612	1,494,374	1.5851	-2.25%
2023-09-29	0	1.780	1.760	1.780	1.760	1.790	496,200	880,152	1.7738	1.630	1.612	1.630	1.612	1.639	541,787	1.6245	0.56%
2023-09-28	0	1.770	1.760	1.770	1.750	1.780	3,001,000	5,297,392	1.7652	1.621	1.612	1.621	1.603	1.630	3,276,710	1.6167	1.14%
2023-09-27	0	1.750	1.740	1.750	1.750	1.800	3,556,260	6,312,400	1.7750	1.603	1.594	1.603	1.603	1.649	3,882,983	1.6257	-1.69%
2023-09-26	0	1.780	1.780	1.790	1.780	1.810	3,861,000	6,912,710	1.7904	1.630	1.630	1.639	1.630	1.658	4,215,721	1.6397	-0.56%
2023-09-25	0	1.790	1.780	1.790	1.780	1.850	3,977,000	7,136,680	1.7945	1.639	1.630	1.639	1.630	1.694	4,342,378	1.6435	-3.24%
2023-09-22	0	1.850	1.850	1.860	1.790	1.860	2,887,772	5,295,229	1.8337	1.694	1.694	1.703	1.639	1.703	3,153,080	1.6794	1.65%
2023-09-21	0	1.820	1.810	1.820	1.800	1.840	3,880,000	7,031,440	1.8122	1.667	1.658	1.667	1.649	1.685	4,236,466	1.6597	-0.55%
2023-09-20	0	1.830	1.820	1.830	1.790	1.840	3,549,000	6,475,280	1.8245	1.676	1.667	1.676	1.639	1.685	3,875,056	1.6710	1.10%
2023-09-19	0	1.810	1.810	1.820	1.780	1.820	3,667,000	7,823,750	2.1336	1.658	1.658	1.667	1.630	1.667	4,003,897	1.9540	1.12%
2023-09-18	0	1.790	1.780	1.790	1.770	1.810	3,034,000	5,447,080	1.7953	1.639	1.630	1.639	1.621	1.658	3,312,742	1.6443	-1.65%
2023-09-15	0	1.820	1.810	1.820	1.800	1.860	5,191,387	9,481,910	1.8265	1.667	1.658	1.667	1.649	1.703	5,668,334	1.6728	-1.62%
2023-09-14	0	1.850	1.840	1.850	1.850	1.920	6,935,000	12,922,955	1.8634	1.694	1.685	1.694	1.694	1.758	7,572,138	1.7066	-2.63%
2023-09-13	0	1.900	1.890	1.900	1.880	1.960	11,642,000	22,448,085	1.9282	1.740	1.731	1.740	1.722	1.795	12,711,583	1.7660	1.06%
2023-09-12	0	1.880	1.870	1.880	1.840	1.890	4,797,293	8,982,780	1.8725	1.722	1.713	1.722	1.685	1.731	5,238,034	1.7149	0.53%
2023-09-11	0	1.870	1.860	1.870	1.840	1.880	5,151,000	9,569,270	1.8577	1.713	1.703	1.713	1.685	1.722	5,624,237	1.7014	0.00%
2023-09-07	0	1.870	1.860	1.870	1.850	1.940	4,325,000	8,142,483	1.8827	1.713	1.703	1.713	1.694	1.777	4,722,350	1.7242	-1.58%
2023-09-06	0	1.900	1.890	1.900	1.830	1.920	9,520,012	18,055,121	1.8965	1.740	1.731	1.740	1.676	1.758	10,394,642	1.7370	2.70%
2023-09-05	0	1.850	1.850	1.860	1.850	1.880	2,608,502	4,846,768	1.8581	1.694	1.694	1.703	1.694	1.722	2,848,152	1.7017	-1.60%
2023-09-04	0	1.880	1.880	1.890	1.840	1.920	9,323,000	17,631,500	1.8912	1.722	1.722	1.731	1.685	1.758	10,179,530	1.7321	3.30%
2023-08-31	0	1.820	1.800	1.820	1.790	1.870	5,574,000	10,107,590	1.8133	1.667	1.649	1.667	1.639	1.713	6,086,099	1.6608	-0.55%
2023-08-30	0	1.830	1.810	1.830	1.810	1.880	4,056,000	7,519,840	1.8540	1.676	1.658	1.676	1.658	1.722	4,428,636	1.6980	-1.61%
2023-08-29	0	1.860	1.850	1.860	1.810	1.860	4,088,000	7,524,220	1.8406	1.703	1.694	1.703	1.658	1.703	4,463,576	1.6857	3.33%
2023-08-28	0	1.800	1.790	1.800	1.800	1.920	6,434,000	11,909,680	1.8511	1.649	1.639	1.649	1.649	1.758	7,025,109	1.6953	0.56%
2023-08-25	0	1.790	1.790	1.800	1.770	1.830	3,883,264	6,996,097	1.8016	1.639	1.639	1.649	1.621	1.676	4,240,030	1.6500	0.00%
2023-08-24	0	1.790	1.780	1.790	1.760	1.800	2,721,000	4,842,600	1.7797	1.639	1.630	1.639	1.612	1.649	2,970,986	1.6300	1.13%
2023-08-23	0	1.770	1.750	1.770	1.750	1.800	3,244,824	5,732,177	1.7666	1.621	1.603	1.621	1.603	1.649	3,542,935	1.6179	-1.12%
2023-08-22	0	1.790	1.790	1.800	1.760	1.800	9,538,376	16,983,499	1.7805	1.639	1.639	1.649	1.612	1.649	10,414,693	1.6307	0.56%
2023-08-21	0	1.780	1.760	1.780	1.760	1.810	7,263,000	12,921,050	1.7790	1.630	1.612	1.630	1.612	1.658	7,930,272	1.6293	-1.66%
2023-08-18	0	1.810	1.800	1.810	1.800	1.860	6,429,471	11,761,441	1.8293	1.658	1.649	1.658	1.649	1.703	7,020,164	1.6754	-1.63%
2023-08-17	0	1.840	1.830	1.840	1.800	1.850	3,948,300	7,203,555	1.8245	1.685	1.676	1.685	1.649	1.694	4,311,041	1.6710	-0.54%
2023-08-16	0	1.850	1.840	1.850	1.770	1.870	12,727,000	23,362,235	1.8356	1.694	1.685	1.694	1.621	1.713	13,896,265	1.6812	2.78%
2023-08-15	0	1.800	1.790	1.800	1.800	1.830	2,915,275	5,269,599	1.8076	1.649	1.639	1.649	1.649	1.676	3,183,109	1.6555	-1.64%
2023-08-14	0	1.830	1.820	1.830	1.770	1.850	8,241,120	14,890,454	1.8068	1.676	1.667	1.676	1.621	1.694	8,998,254	1.6548	-3.17%
2023-08-11	0	1.890	1.880	1.890	1.850	1.910	4,762,626	8,969,913	1.8834	1.731	1.722	1.731	1.694	1.749	5,200,182	1.7249	-1.05%
2023-08-10	0	1.910	1.890	1.910	1.890	1.930	3,515,000	6,692,990	1.9041	1.749	1.731	1.749	1.731	1.768	3,837,933	1.7439	-1.04%
2023-08-09	0	1.930	1.920	1.930	1.870	1.940	6,689,000	12,778,539	1.9104	1.768	1.758	1.768	1.713	1.777	7,303,537	1.7496	2.12%
2023-08-08	0	1.890	1.890	1.900	1.870	1.920	9,809,000	18,529,590	1.8890	1.731	1.731	1.740	1.713	1.758	10,710,180	1.7301	-1.56%
2023-08-07	0	1.920	1.900	1.920	1.880	1.960	15,674,000	29,943,590	1.9104	1.758	1.740	1.758	1.722	1.795	17,114,014	1.7497	-4.48%
2023-08-04	0	2.010	2.000	2.010	1.970	2.010	19,879,000	39,701,620	1.9972	1.841	1.832	1.841	1.804	1.841	21,705,338	1.8291	2.03%
2023-08-03	0	1.970	1.960	1.970	1.880	1.980	14,838,000	28,929,896	1.9497	1.804	1.795	1.804	1.722	1.813	16,201,208	1.7857	2.60%
2023-08-02	0	1.920	1.920	1.930	1.900	1.950	15,007,000	28,842,800	1.9220	1.758	1.758	1.768	1.740	1.786	16,385,734	1.7602	1.05%
2023-08-01	0	1.900	1.890	1.900	1.860	1.920	32,503,962	61,638,077	1.8963	1.740	1.731	1.740	1.703	1.758	35,490,191	1.7368	2.15%
2023-07-31	0	1.860	1.850	1.860	1.850	1.930	20,809,000	39,457,989	1.8962	1.703	1.694	1.703	1.694	1.768	22,720,780	1.7366	1.09%
2023-07-28	0	1.840	1.820	1.840	1.790	1.850	10,263,800	18,796,207	1.8313	1.685	1.667	1.685	1.639	1.694	11,206,764	1.6772	1.66%
2023-07-27	0	1.810	1.800	1.810	1.770	1.850	9,071,000	16,461,560	1.8147	1.658	1.649	1.658	1.621	1.694	9,904,378	1.6620	1.69%
2023-07-26	0	1.780	1.760	1.780	1.750	1.790	3,978,000	7,050,095	1.7723	1.630	1.612	1.630	1.603	1.639	4,343,470	1.6231	-0.56%
2023-07-25	0	1.790	1.770	1.790	1.700	1.800	18,077,000	31,879,290	1.7635	1.639	1.621	1.639	1.557	1.649	19,737,784	1.6151	8.48%
2023-07-24	0	1.650	1.650	1.660	1.630	1.700	7,997,000	13,187,690	1.6491	1.511	1.511	1.520	1.493	1.557	8,731,706	1.5103	-2.94%
2023-07-21	0	1.700	1.700	1.710	1.690	1.730	3,019,000	5,136,770	1.7015	1.557	1.557	1.566	1.548	1.584	3,296,364	1.5583	0.00%
2023-07-20	0	1.700	1.690	1.700	1.690	1.720	8,539,000	14,546,970	1.7036	1.557	1.548	1.557	1.548	1.575	9,323,501	1.5602	-0.58%
2023-07-19	0	1.710	1.700	1.710	1.680	1.710	2,762,000	4,688,350	1.6974	1.566	1.557	1.566	1.539	1.566	3,015,753	1.5546	1.18%
2023-07-18	0	1.690	1.680	1.690	1.650	1.740	20,006,730	33,777,799	1.6883	1.548	1.539	1.548	1.511	1.594	21,844,803	1.5463	-2.31%
2023-07-14	0	1.730	1.730	1.740	1.700	1.770	5,025,000	8,689,490	1.7293	1.584	1.584	1.594	1.557	1.621	5,486,661	1.5837	-1.70%
2023-07-13	0	1.760	1.750	1.760	1.740	1.770	3,982,000	6,996,190	1.7570	1.612	1.603	1.612	1.594	1.621	4,347,837	1.6091	1.15%
2023-07-12	0	1.740	1.730	1.740	1.730	1.760	1,275,000	2,217,200	1.7390	1.594	1.584	1.594	1.584	1.612	1,392,138	1.5927	-1.14%
2023-07-11	0	1.760	1.750	1.760	1.740	1.790	4,901,080	8,700,753	1.7753	1.612	1.603	1.612	1.594	1.639	5,351,356	1.6259	1.15%
2023-07-10	0	1.740	1.740	1.750	1.720	1.780	2,576,000	4,496,740	1.7456	1.594	1.594	1.603	1.575	1.630	2,812,664	1.5987	1.16%
2023-07-07	0	1.720	1.710	1.720	1.710	1.750	2,869,972	4,958,582	1.7277	1.575	1.566	1.575	1.566	1.603	3,133,644	1.5824	-2.27%
2023-07-06	0	1.760	1.740	1.760	1.720	1.770	4,972,461	8,685,298	1.7467	1.612	1.594	1.612	1.575	1.621	5,429,295	1.5997	1.15%
2023-07-05	0	1.740	1.730	1.740	1.730	1.760	1,372,000	2,390,680	1.7425	1.594	1.584	1.594	1.584	1.612	1,498,049	1.5959	-1.69%
2023-07-04	0	1.770	1.770	1.780	1.750	1.790	2,071,000	3,659,150	1.7669	1.621	1.621	1.630	1.603	1.639	2,261,268	1.6182	0.00%
2023-07-03	0	1.770	1.760	1.770	1.750	1.790	4,198,000	7,448,600	1.7743	1.621	1.612	1.621	1.603	1.639	4,583,682	1.6250	1.14%
2023-06-30	0	1.750	1.740	1.750	1.740	1.790	1,954,000	3,447,550	1.7644	1.603	1.594	1.603	1.594	1.639	2,133,519	1.6159	0.57%
2023-06-29	0	1.740	1.730	1.740	1.730	1.770	2,988,551	5,211,824	1.7439	1.594	1.584	1.594	1.584	1.621	3,263,117	1.5972	-1.14%
2023-06-28	0	1.760	1.740	1.760	1.700	1.760	3,710,817	6,441,747	1.7359	1.612	1.594	1.612	1.557	1.612	4,051,740	1.5899	1.73%
2023-06-27	0	1.730	1.720	1.730	1.660	1.740	4,515,000	7,745,240	1.7154	1.584	1.575	1.584	1.520	1.594	4,929,805	1.5711	4.85%
2023-06-26	0	1.650	1.650	1.660	1.630	1.720	9,224,500	15,355,590	1.6647	1.511	1.511	1.520	1.493	1.575	10,071,980	1.5246	0.61%
2023-06-23	0	1.640	1.640	1.650	1.630	1.680	2,530,000	4,174,203	1.6499	1.502	1.502	1.511	1.493	1.539	2,762,438	1.5111	-4.09%
2023-06-21	0	1.710	1.710	1.720	1.660	1.720	10,855,243	18,389,675	1.6941	1.566	1.566	1.575	1.520	1.575	11,852,544	1.5515	-0.58%
2023-06-20	0	1.720	1.710	1.720	1.690	1.770	10,672,862	18,307,119	1.7153	1.575	1.566	1.575	1.548	1.621	11,653,407	1.5710	-2.82%
2023-06-19	0	1.770	1.760	1.770	1.750	1.800	2,211,117	3,905,597	1.7663	1.621	1.612	1.621	1.603	1.649	2,414,258	1.6177	-1.67%
2023-06-16	0	1.800	1.800	1.810	1.780	1.820	7,295,060	13,166,682	1.8049	1.649	1.649	1.658	1.630	1.667	7,965,277	1.6530	1.12%
2023-06-15	0	1.780	1.780	1.790	1.750	1.800	4,965,000	8,809,610	1.7743	1.630	1.630	1.639	1.603	1.649	5,421,148	1.6250	1.71%
2023-06-14	0	1.750	1.740	1.750	1.740	1.780	3,862,000	6,767,345	1.7523	1.603	1.594	1.603	1.594	1.630	4,216,813	1.6048	0.57%
2023-06-13	0	1.740	1.740	1.750	1.720	1.810	13,159,408	23,034,410	1.7504	1.594	1.594	1.603	1.575	1.658	14,368,399	1.6031	-2.79%
2023-06-12	0	1.790	1.780	1.790	1.760	1.800	5,785,000	10,286,950	1.7782	1.639	1.630	1.639	1.612	1.649	6,316,484	1.6286	-1.10%
2023-06-09	0	1.810	1.800	1.810	1.800	1.860	2,833,892	5,158,437	1.8203	1.658	1.649	1.658	1.649	1.703	3,094,249	1.6671	-1.74%
2023-06-08	0	1.890	1.880	1.890	1.810	1.920	8,894,544	16,713,961	1.8791	1.687	1.678	1.687	1.616	1.714	9,964,784	1.6773	2.72%
2023-06-07	0	1.840	1.840	1.850	1.820	1.890	6,381,000	11,814,740	1.8515	1.642	1.642	1.651	1.625	1.687	7,148,797	1.6527	0.00%
2023-06-06	0	1.840	1.820	1.840	1.790	1.900	9,632,000	17,718,790	1.8396	1.642	1.625	1.642	1.598	1.696	10,790,975	1.6420	2.79%
2023-06-05	0	1.790	1.790	1.800	1.780	1.820	3,440,000	6,167,010	1.7927	1.598	1.598	1.607	1.589	1.625	3,853,920	1.6002	-1.65%
2023-06-02	0	1.820	1.820	1.830	1.720	1.850	9,898,853	17,970,501	1.8154	1.625	1.625	1.633	1.535	1.651	11,089,937	1.6204	5.81%
2023-06-01	0	1.720	1.720	1.730	1.710	1.750	4,149,000	7,169,620	1.7280	1.535	1.535	1.544	1.526	1.562	4,648,230	1.5424	-1.15%
2023-05-31	0	1.740	1.730	1.740	1.710	1.750	8,921,000	15,447,970	1.7316	1.553	1.544	1.553	1.526	1.562	9,994,423	1.5457	-1.14%
2023-05-30	0	1.760	1.760	1.770	1.700	1.780	7,475,000	12,927,170	1.7294	1.571	1.571	1.580	1.517	1.589	8,374,433	1.5436	1.73%
2023-05-29	0	1.730	1.730	1.740	1.730	1.780	6,781,000	11,893,910	1.7540	1.544	1.544	1.553	1.544	1.589	7,596,927	1.5656	-1.70%
2023-05-25	0	1.760	1.750	1.760	1.740	1.780	7,772,000	13,622,340	1.7527	1.571	1.562	1.571	1.553	1.589	8,707,170	1.5645	-1.68%
2023-05-24	0	1.790	1.780	1.790	1.760	1.840	7,595,000	13,660,570	1.7986	1.598	1.589	1.598	1.571	1.642	8,508,872	1.6055	-2.72%
2023-05-23	0	1.840	1.830	1.850	1.820	1.890	8,365,000	15,459,620	1.8481	1.642	1.633	1.651	1.625	1.687	9,371,523	1.6496	-1.60%
2023-05-22	0	1.870	1.870	1.880	1.860	1.910	4,847,220	9,103,881	1.8782	1.669	1.669	1.678	1.660	1.705	5,430,464	1.6764	-1.06%
2023-05-19	0	1.890	1.880	1.890	1.870	1.900	3,306,303	6,230,387	1.8844	1.687	1.678	1.687	1.669	1.696	3,704,135	1.6820	0.53%
2023-05-18	0	1.880	1.880	1.890	1.880	1.930	4,225,954	8,002,558	1.8937	1.678	1.678	1.687	1.678	1.723	4,734,444	1.6903	0.00%
2023-05-17	0	1.880	1.870	1.880	1.870	1.930	10,206,000	19,389,545	1.8998	1.678	1.669	1.678	1.669	1.723	11,434,042	1.6958	-1.57%
2023-05-16	0	1.910	1.900	1.910	1.900	1.950	8,196,000	15,768,560	1.9239	1.705	1.696	1.705	1.696	1.741	9,182,188	1.7173	-1.55%
2023-05-15	0	1.940	1.940	1.950	1.920	1.970	8,057,348	15,583,342	1.9341	1.732	1.732	1.741	1.714	1.758	9,026,852	1.7263	-1.02%
2023-05-12	0	1.960	1.950	1.960	1.950	2.020	15,175,000	29,996,760	1.9767	1.749	1.741	1.749	1.741	1.803	17,000,939	1.7644	-2.00%
2023-05-11	0	2.000	2.000	2.010	1.990	2.090	10,794,422	21,779,022	2.0176	1.785	1.785	1.794	1.776	1.866	12,093,266	1.8009	-4.31%
2023-05-10	0	2.090	2.080	2.090	2.030	2.100	10,810,630	22,228,626	2.0562	1.866	1.857	1.866	1.812	1.874	12,111,424	1.8353	0.48%
2023-05-09	0	2.080	2.070	2.080	2.010	2.180	27,264,089	57,535,763	2.1103	1.857	1.848	1.857	1.794	1.946	30,544,653	1.8837	3.48%
2023-05-08	0	2.010	2.010	2.020	1.980	2.050	8,712,173	17,473,282	2.0056	1.794	1.794	1.803	1.767	1.830	9,760,469	1.7902	-0.99%
2023-05-05	0	2.030	2.020	2.030	1.960	2.050	9,079,000	18,276,790	2.0131	1.812	1.803	1.812	1.749	1.830	10,171,435	1.7969	3.05%
2023-05-04	0	1.970	1.970	1.980	1.920	1.990	10,358,700	20,288,527	1.9586	1.758	1.758	1.767	1.714	1.776	11,605,115	1.7482	3.68%
2023-05-03	0	1.900	1.900	1.910	1.870	1.950	3,731,785	7,101,893	1.9031	1.696	1.696	1.705	1.669	1.741	4,180,814	1.6987	-3.06%
2023-05-02	0	1.960	1.960	1.970	1.950	2.150	5,407,000	10,956,850	2.0264	1.749	1.749	1.758	1.741	1.919	6,057,600	1.8088	-3.92%
2023-04-28	0	2.040	2.040	2.050	1.990	2.070	11,096,914	22,588,424	2.0356	1.821	1.821	1.830	1.776	1.848	12,432,155	1.8169	2.00%
2023-04-27	0	2.000	1.990	2.000	1.970	2.020	4,019,758	8,011,328	1.9930	1.785	1.776	1.785	1.758	1.803	4,503,437	1.7789	0.00%
2023-04-26	0	2.000	2.000	2.010	1.950	2.030	8,508,420	17,075,907	2.0069	1.785	1.785	1.794	1.741	1.812	9,532,200	1.7914	1.52%
2023-04-25	0	1.970	1.960	1.980	1.950	2.040	6,118,000	12,127,280	1.9822	1.758	1.749	1.767	1.741	1.821	6,854,151	1.7693	-3.43%
2023-04-24	0	2.040	2.040	2.050	1.980	2.070	8,512,000	17,255,140	2.0272	1.821	1.821	1.830	1.767	1.848	9,536,210	1.8094	0.00%
2023-04-21	0	2.040	2.040	2.050	2.030	2.120	7,551,885	15,629,826	2.0697	1.821	1.821	1.830	1.812	1.892	8,460,569	1.8474	-2.39%
2023-04-20	0	2.090	2.070	2.090	2.060	2.140	12,891,000	27,012,690	2.0955	1.866	1.848	1.866	1.839	1.910	14,442,116	1.8704	-1.88%
2023-04-19	0	2.130	2.120	2.130	2.120	2.200	12,844,077	27,556,895	2.1455	1.901	1.892	1.901	1.892	1.964	14,389,547	1.9151	-3.18%
2023-04-18	0	2.200	2.190	2.200	2.180	2.390	47,724,728	110,012,210	2.3051	1.964	1.955	1.964	1.946	2.133	53,467,228	2.0576	-0.45%
2023-04-17	0	2.210	2.200	2.210	2.120	2.220	21,733,969	47,430,244	2.1823	1.973	1.964	1.973	1.892	1.982	24,349,119	1.9479	2.79%
2023-04-14	0	2.150	2.140	2.150	2.060	2.160	21,228,336	44,983,941	2.1191	1.919	1.910	1.919	1.839	1.928	23,782,645	1.8915	3.86%
2023-04-13	0	2.070	2.060	2.070	1.920	2.080	31,503,262	63,776,608	2.0244	1.848	1.839	1.848	1.714	1.857	35,293,907	1.8070	5.08%
2023-04-12	0	1.970	1.960	1.970	1.940	2.000	10,015,268	19,827,347	1.9797	1.758	1.749	1.758	1.732	1.785	11,220,360	1.7671	1.03%
2023-04-11	0	1.950	1.950	1.960	1.850	1.970	39,216,047	75,841,234	1.9339	1.741	1.741	1.749	1.651	1.758	43,934,736	1.7262	8.33%
2023-04-06	0	1.800	1.790	1.800	1.770	1.810	4,922,000	8,808,358	1.7896	1.607	1.598	1.607	1.580	1.616	5,514,242	1.5974	-0.55%
2023-04-04	0	1.810	1.800	1.810	1.770	1.810	4,984,000	8,947,605	1.7953	1.616	1.607	1.616	1.580	1.616	5,583,702	1.6025	0.00%
2023-04-03	0	1.810	1.800	1.810	1.770	1.870	18,739,775	34,156,829	1.8227	1.616	1.607	1.616	1.580	1.669	20,994,647	1.6269	4.62%
2023-03-31	0	1.730	1.730	1.740	1.720	1.780	6,175,000	10,742,910	1.7397	1.544	1.544	1.553	1.535	1.589	6,918,010	1.5529	-0.57%
2023-03-30	0	1.740	1.740	1.750	1.700	1.750	6,199,000	10,694,720	1.7252	1.553	1.553	1.562	1.517	1.562	6,944,898	1.5399	-1.14%
2023-03-29	0	1.760	1.750	1.760	1.730	1.810	6,133,000	10,764,140	1.7551	1.571	1.562	1.571	1.544	1.616	6,870,956	1.5666	-1.68%
2023-03-28	0	1.790	1.780	1.790	1.790	1.820	2,696,000	4,858,640	1.8022	1.598	1.589	1.598	1.598	1.625	3,020,397	1.6086	-1.10%
2023-03-27	0	1.810	1.800	1.810	1.790	1.830	5,558,000	10,034,986	1.8055	1.616	1.607	1.616	1.598	1.633	6,226,769	1.6116	-1.63%
2023-03-24	0	1.840	1.840	1.850	1.810	1.860	3,426,767	6,303,270	1.8394	1.642	1.642	1.651	1.616	1.660	3,839,094	1.6419	-0.54%
2023-03-23	0	1.850	1.850	1.860	1.830	1.860	4,293,000	7,913,020	1.8432	1.651	1.651	1.660	1.633	1.660	4,809,557	1.6453	0.00%
2023-03-22	0	1.850	1.840	1.850	1.830	1.870	3,251,000	6,026,220	1.8537	1.651	1.642	1.651	1.633	1.669	3,642,178	1.6546	1.65%
2023-03-21	0	1.820	1.820	1.830	1.810	1.860	1,830,000	3,350,060	1.8306	1.625	1.625	1.633	1.616	1.660	2,050,196	1.6340	0.55%
2023-03-20	0	1.810	1.810	1.820	1.800	1.860	10,777,000	19,603,520	1.8190	1.616	1.616	1.625	1.607	1.660	12,073,748	1.6236	-2.16%
2023-03-17	0	1.850	1.850	1.860	1.820	1.870	12,925,522	23,918,584	1.8505	1.651	1.651	1.660	1.625	1.669	14,480,791	1.6517	2.21%
2023-03-16	0	1.810	1.800	1.810	1.790	1.840	3,533,000	6,427,310	1.8192	1.616	1.607	1.616	1.598	1.642	3,958,110	1.6238	-0.55%
2023-03-15	0	1.820	1.820	1.830	1.770	1.850	6,056,120	11,039,149	1.8228	1.625	1.625	1.633	1.580	1.651	6,784,825	1.6270	2.25%
2023-03-14	0	1.780	1.780	1.790	1.760	1.820	12,328,000	22,033,610	1.7873	1.589	1.589	1.598	1.571	1.625	13,811,372	1.5953	-2.20%
2023-03-13	0	1.820	1.810	1.820	1.800	1.840	9,255,368	16,847,622	1.8203	1.625	1.616	1.625	1.607	1.642	10,369,024	1.6248	-0.55%
2023-03-10	0	1.830	1.830	1.840	1.810	1.870	11,715,000	21,453,310	1.8313	1.633	1.633	1.642	1.616	1.669	13,124,613	1.6346	-2.66%
2023-03-09	0	1.880	1.880	1.890	1.860	1.960	15,070,000	28,625,835	1.8995	1.678	1.678	1.687	1.660	1.749	16,883,305	1.6955	-3.59%
2023-03-08	0	1.950	1.940	1.950	1.930	1.960	4,292,000	8,340,410	1.9432	1.741	1.732	1.741	1.723	1.749	4,808,437	1.7345	-0.51%
2023-03-07	0	1.960	1.960	1.970	1.930	2.030	14,552,000	28,706,920	1.9727	1.749	1.749	1.758	1.723	1.812	16,302,976	1.7608	1.55%
2023-03-06	0	1.930	1.930	1.940	1.920	1.960	17,685,000	34,165,180	1.9319	1.723	1.723	1.732	1.714	1.749	19,812,956	1.7244	-1.03%
2023-03-03	0	1.950	1.940	1.950	1.940	2.030	37,855,034	74,337,453	1.9637	1.741	1.732	1.741	1.732	1.812	42,409,959	1.7528	-7.14%
2023-03-02	0	2.100	2.090	2.100	2.050	2.150	15,312,500	32,230,648	2.1049	1.874	1.866	1.874	1.830	1.919	17,154,984	1.8788	1.45%
2023-03-01	0	2.070	2.060	2.070	1.900	2.080	48,437,241	97,754,873	2.0182	1.848	1.839	1.848	1.696	1.857	54,265,475	1.8014	10.11%
2023-02-28	0	1.880	1.880	1.890	1.880	1.920	7,299,199	13,846,256	1.8970	1.678	1.678	1.687	1.678	1.714	8,177,479	1.6932	-1.05%
2023-02-27	0	1.900	1.890	1.900	1.890	1.920	6,641,800	12,630,104	1.9016	1.696	1.687	1.696	1.687	1.714	7,440,978	1.6974	-1.04%
2023-02-24	0	1.920	1.920	1.930	1.870	1.950	5,438,000	10,410,595	1.9144	1.714	1.714	1.723	1.669	1.741	6,092,330	1.7088	-2.54%
2023-02-23	0	1.970	1.950	1.970	1.950	1.980	3,809,013	7,490,264	1.9665	1.758	1.741	1.758	1.741	1.767	4,267,334	1.7553	0.00%
2023-02-22	0	1.970	1.960	1.970	1.940	1.970	4,462,995	8,731,629	1.9565	1.758	1.749	1.758	1.732	1.758	5,000,007	1.7463	1.03%
2023-02-21	0	1.950	1.950	1.960	1.950	2.010	14,061,327	27,982,334	1.9900	1.741	1.741	1.749	1.741	1.794	15,753,263	1.7763	0.00%
2023-02-20	0	1.950	1.950	1.970	1.920	1.990	8,993,838	17,639,384	1.9613	1.741	1.741	1.758	1.714	1.776	10,076,026	1.7506	1.04%
2023-02-17	0	1.930	1.930	1.940	1.910	1.950	4,631,000	8,967,055	1.9363	1.723	1.723	1.732	1.705	1.741	5,188,227	1.7283	0.52%
2023-02-16	0	1.920	1.920	1.930	1.910	1.970	8,106,000	15,799,670	1.9491	1.714	1.714	1.723	1.705	1.758	9,081,358	1.7398	-1.03%
2023-02-15	0	1.940	1.940	1.950	1.930	1.980	5,904,359	11,557,805	1.9575	1.732	1.732	1.741	1.723	1.767	6,614,804	1.7473	-1.02%
2023-02-14	0	1.960	1.960	1.970	1.910	1.980	14,951,517	29,375,327	1.9647	1.749	1.749	1.758	1.705	1.767	16,750,565	1.7537	2.62%
2023-02-13	0	1.910	1.910	1.920	1.880	1.930	4,471,064	8,503,139	1.9018	1.705	1.705	1.714	1.678	1.723	5,009,047	1.6976	-0.52%
2023-02-10	0	1.920	1.910	1.920	1.860	1.920	5,809,077	11,033,278	1.8993	1.714	1.705	1.714	1.660	1.714	6,508,057	1.6953	1.05%
2023-02-09	0	1.900	1.900	1.910	1.890	1.920	2,588,240	4,917,881	1.9001	1.696	1.696	1.705	1.687	1.714	2,899,671	1.6960	-0.52%
2023-02-08	0	1.910	1.900	1.910	1.890	1.940	6,350,000	12,201,849	1.9216	1.705	1.696	1.705	1.687	1.732	7,114,067	1.7152	0.00%
2023-02-07	0	1.910	1.900	1.910	1.860	1.910	4,280,000	8,110,900	1.8951	1.705	1.696	1.705	1.660	1.705	4,794,993	1.6915	2.69%
2023-02-06	0	1.860	1.840	1.860	1.830	1.860	4,819,000	8,904,616	1.8478	1.660	1.642	1.660	1.633	1.660	5,398,848	1.6494	-1.06%
2023-02-03	0	1.880	1.870	1.880	1.850	1.890	4,735,000	8,842,380	1.8675	1.678	1.669	1.678	1.651	1.687	5,304,741	1.6669	-1.05%
2023-02-02	0	1.900	1.880	1.900	1.880	1.930	4,611,000	8,777,470	1.9036	1.696	1.678	1.696	1.678	1.723	5,165,821	1.6991	0.00%
2023-02-01	0	1.900	1.890	1.900	1.850	1.900	4,642,000	8,701,870	1.8746	1.696	1.687	1.696	1.651	1.696	5,200,551	1.6733	2.15%
2023-01-31	0	1.860	1.850	1.860	1.840	1.890	2,845,000	5,278,070	1.8552	1.660	1.651	1.660	1.642	1.687	3,187,326	1.6560	-1.06%
2023-01-30	0	1.880	1.870	1.880	1.860	1.930	4,336,694	8,173,444	1.8847	1.678	1.669	1.678	1.660	1.723	4,858,509	1.6823	-3.59%
2023-01-27	0	1.950	1.930	1.950	1.910	1.960	2,027,000	3,926,420	1.9371	1.741	1.723	1.741	1.705	1.749	2,270,900	1.7290	0.52%
2023-01-26	0	1.940	1.930	1.940	1.870	1.940	3,797,000	7,282,345	1.9179	1.732	1.723	1.732	1.669	1.732	4,253,876	1.7119	3.74%
2023-01-20	0	1.870	1.860	1.870	1.820	1.870	1,845,000	3,419,060	1.8531	1.669	1.660	1.669	1.625	1.669	2,067,000	1.6541	1.63%
2023-01-19	0	1.840	1.830	1.840	1.780	1.840	2,875,000	5,235,877	1.8212	1.642	1.633	1.642	1.589	1.642	3,220,936	1.6256	1.10%
2023-01-18	0	1.820	1.810	1.820	1.810	1.850	4,241,000	7,733,807	1.8236	1.625	1.616	1.625	1.616	1.651	4,751,300	1.6277	0.00%
2023-01-17	0	1.820	1.810	1.820	1.780	1.820	3,147,000	5,669,490	1.8016	1.625	1.616	1.625	1.589	1.625	3,525,664	1.6081	1.68%
2023-01-16	0	1.790	1.790	1.800	1.780	1.820	6,384,000	11,473,756	1.7973	1.598	1.598	1.607	1.589	1.625	7,152,158	1.6042	-0.56%
2023-01-13	0	1.800	1.790	1.800	1.780	1.820	3,743,000	6,715,234	1.7941	1.607	1.598	1.607	1.589	1.625	4,193,378	1.6014	1.12%
2023-01-12	0	1.780	1.780	1.790	1.770	1.820	2,684,000	4,808,312	1.7915	1.589	1.589	1.598	1.580	1.625	3,006,954	1.5991	-0.56%
2023-01-11	0	1.790	1.790	1.800	1.780	1.850	6,930,419	12,592,556	1.8170	1.598	1.598	1.607	1.589	1.651	7,764,325	1.6218	-2.19%
2023-01-10	0	1.830	1.820	1.840	1.820	1.870	2,953,952	5,446,441	1.8438	1.633	1.625	1.642	1.625	1.669	3,309,388	1.6458	-0.54%
2023-01-09	0	1.840	1.830	1.840	1.810	1.860	8,625,004	15,769,116	1.8283	1.642	1.633	1.642	1.616	1.660	9,662,812	1.6319	0.00%
2023-01-06	0	1.840	1.840	1.850	1.820	1.880	4,343,000	8,014,530	1.8454	1.642	1.642	1.651	1.625	1.678	4,865,573	1.6472	0.00%
2023-01-05	0	1.840	1.840	1.850	1.840	1.920	3,218,976	5,984,729	1.8592	1.642	1.642	1.651	1.642	1.714	3,606,301	1.6595	-1.08%
2023-01-04	0	1.860	1.850	1.860	1.780	1.870	8,425,240	15,595,162	1.8510	1.660	1.651	1.660	1.589	1.669	9,439,011	1.6522	3.91%
2023-01-03	0	1.790	1.780	1.800	1.720	1.810	7,902,996	13,909,148	1.7600	1.598	1.589	1.607	1.535	1.616	8,853,928	1.5710	2.29%
2022-12-30	0	1.750	1.750	1.760	1.720	1.770	12,589,000	21,898,198	1.7395	1.562	1.562	1.571	1.535	1.580	14,103,777	1.5526	-1.13%
2022-12-29	0	1.770	1.760	1.770	1.760	1.800	3,732,000	6,614,450	1.7724	1.580	1.571	1.580	1.571	1.607	4,181,055	1.5820	-1.12%
2022-12-28	0	1.790	1.790	1.800	1.780	1.860	5,160,008	9,430,854	1.8277	1.598	1.598	1.607	1.589	1.660	5,780,888	1.6314	0.00%
2022-12-23	0	1.790	1.780	1.790	1.770	1.800	2,460,586	4,396,416	1.7867	1.598	1.589	1.598	1.580	1.607	2,756,657	1.5948	-0.56%
2022-12-22	0	1.800	1.790	1.800	1.760	1.850	5,706,000	10,269,400	1.7998	1.607	1.598	1.607	1.571	1.651	6,392,577	1.6065	-0.55%
2022-12-21	0	1.810	1.800	1.810	1.780	1.820	2,674,000	4,817,950	1.8018	1.616	1.607	1.616	1.589	1.625	2,995,750	1.6083	0.00%
2022-12-20	0	1.810	1.800	1.810	1.780	1.860	6,588,812	11,913,315	1.8081	1.616	1.607	1.616	1.589	1.660	7,381,614	1.6139	-3.72%
2022-12-19	0	1.880	1.870	1.880	1.840	1.920	4,329,000	8,103,155	1.8718	1.678	1.669	1.678	1.642	1.714	4,849,889	1.6708	-0.53%
2022-12-16	0	1.890	1.880	1.890	1.860	1.930	9,790,339	18,511,229	1.8908	1.687	1.678	1.687	1.660	1.723	10,968,366	1.6877	0.53%
2022-12-15	0	1.880	1.870	1.880	1.840	1.910	5,621,344	10,490,949	1.8663	1.678	1.669	1.678	1.642	1.705	6,297,735	1.6658	-1.05%
2022-12-14	0	1.900	1.890	1.900	1.890	1.940	5,304,000	10,120,173	1.9080	1.696	1.687	1.696	1.687	1.732	5,942,206	1.7031	-1.04%
2022-12-13	0	1.920	1.920	1.930	1.910	1.960	5,518,873	10,647,619	1.9293	1.714	1.714	1.723	1.705	1.749	6,182,934	1.7221	-1.03%
2022-12-12	0	1.940	1.930	1.940	1.930	2.030	8,842,956	17,518,700	1.9811	1.732	1.723	1.732	1.723	1.812	9,906,989	1.7683	-3.00%
2022-12-09	0	2.000	1.990	2.000	1.940	2.010	19,449,000	38,612,648	1.9853	1.785	1.776	1.785	1.732	1.794	21,789,210	1.7721	4.17%
2022-12-08	0	1.920	1.910	1.920	1.880	1.930	5,674,991	10,802,674	1.9036	1.714	1.705	1.714	1.678	1.723	6,357,837	1.6991	2.67%
2022-12-07	0	1.870	1.860	1.870	1.850	1.970	9,977,000	19,039,920	1.9084	1.669	1.660	1.669	1.651	1.758	11,177,487	1.7034	-3.61%
2022-12-06	0	1.940	1.940	1.950	1.880	1.980	8,709,480	16,821,351	1.9314	1.732	1.732	1.741	1.678	1.767	9,757,452	1.7239	0.00%
2022-12-05	0	1.940	1.920	1.940	1.850	1.950	30,991,781	58,978,960	1.9031	1.732	1.714	1.732	1.651	1.741	34,720,881	1.6987	5.43%
2022-12-02	0	1.840	1.820	1.840	1.810	1.930	21,853,588	40,270,374	1.8427	1.642	1.625	1.642	1.616	1.723	24,483,131	1.6448	-2.13%
2022-12-01	0	1.880	1.870	1.880	1.870	1.990	10,476,000	20,091,570	1.9179	1.678	1.669	1.678	1.669	1.776	11,736,530	1.7119	-2.59%
2022-11-30	0	1.930	1.930	1.940	1.900	2.070	29,445,328	58,410,269	1.9837	1.723	1.723	1.732	1.696	1.848	32,988,351	1.7706	-0.52%
2022-11-29	0	1.940	1.930	1.940	1.720	1.950	59,647,789	110,915,721	1.8595	1.732	1.723	1.732	1.535	1.741	66,824,937	1.6598	15.48%
2022-11-28	0	1.680	1.650	1.680	1.620	1.700	7,369,674	12,171,985	1.6516	1.500	1.473	1.500	1.446	1.517	8,256,433	1.4742	-2.33%
2022-11-25	0	1.720	1.710	1.720	1.620	1.730	15,072,828	25,309,073	1.6791	1.535	1.526	1.535	1.446	1.544	16,886,473	1.4988	5.52%
2022-11-24	0	1.630	1.630	1.640	1.580	1.640	10,591,800	17,086,888	1.6132	1.455	1.455	1.464	1.410	1.464	11,866,263	1.4400	3.82%
2022-11-23	0	1.570	1.550	1.570	1.540	1.580	3,743,873	5,819,738	1.5545	1.401	1.384	1.401	1.375	1.410	4,194,356	1.3875	0.64%
2022-11-22	0	1.560	1.550	1.560	1.520	1.580	6,060,000	9,377,735	1.5475	1.392	1.384	1.392	1.357	1.410	6,789,172	1.3813	1.96%
2022-11-21	0	1.530	1.520	1.530	1.500	1.570	7,966,000	12,113,903	1.5207	1.366	1.357	1.366	1.339	1.401	8,924,513	1.3574	-2.55%
2022-11-18	0	1.570	1.570	1.580	1.570	1.630	3,096,136	4,927,770	1.5916	1.401	1.401	1.410	1.401	1.455	3,468,680	1.4206	-2.48%
2022-11-17	0	1.610	1.590	1.610	1.550	1.690	9,259,000	14,882,330	1.6073	1.437	1.419	1.437	1.384	1.508	10,373,093	1.4347	1.90%
2022-11-16	0	1.580	1.580	1.590	1.560	1.670	11,311,591	18,141,993	1.6038	1.410	1.410	1.419	1.392	1.491	12,672,663	1.4316	-4.24%
2022-11-15	0	1.650	1.650	1.660	1.570	1.680	18,255,703	29,972,807	1.6418	1.473	1.473	1.482	1.401	1.500	20,452,329	1.4655	2.48%
2022-11-14	0	1.610	1.600	1.610	1.530	1.620	36,050,000	56,692,347	1.5726	1.437	1.428	1.437	1.366	1.446	40,387,733	1.4037	11.03%
2022-11-11	0	1.450	1.440	1.450	1.370	1.480	18,946,803	27,229,886	1.4372	1.294	1.285	1.294	1.223	1.321	21,226,586	1.2828	8.21%
2022-11-10	0	1.340	1.340	1.350	1.310	1.370	5,804,006	7,756,396	1.3364	1.196	1.196	1.205	1.169	1.223	6,502,376	1.1929	-1.47%
2022-11-09	0	1.360	1.350	1.360	1.330	1.420	13,157,606	18,153,673	1.3797	1.214	1.205	1.214	1.187	1.267	14,740,801	1.2315	2.26%
2022-11-08	0	1.330	1.320	1.330	1.310	1.340	5,955,309	7,900,830	1.3267	1.187	1.178	1.187	1.169	1.196	6,671,884	1.1842	0.00%
2022-11-07	0	1.330	1.320	1.330	1.310	1.350	9,689,000	12,928,916	1.3344	1.187	1.178	1.187	1.169	1.205	10,854,833	1.1911	0.76%
2022-11-04	0	1.320	1.320	1.330	1.230	1.340	18,587,000	24,058,359	1.2944	1.178	1.178	1.187	1.098	1.196	20,823,489	1.1553	7.32%
2022-11-03	0	1.230	1.220	1.230	1.200	1.260	14,622,145	17,826,297	1.2191	1.098	1.089	1.098	1.071	1.125	16,381,561	1.0882	-1.60%
2022-11-02	0	1.250	1.250	1.270	1.210	1.270	20,953,577	25,860,384	1.2342	1.116	1.116	1.134	1.080	1.134	23,474,826	1.1016	1.63%
2022-11-01	0	1.230	1.220	1.230	1.200	1.250	7,492,200	9,180,057	1.2253	1.098	1.089	1.098	1.071	1.116	8,393,702	1.0937	0.00%
2022-10-31	0	1.230	1.220	1.230	1.200	1.270	19,228,000	23,668,910	1.2310	1.098	1.089	1.098	1.071	1.134	21,541,618	1.0988	-3.15%
2022-10-28	0	1.270	1.260	1.270	1.260	1.400	18,452,775	23,995,990	1.3004	1.134	1.125	1.134	1.125	1.250	20,673,114	1.1607	-8.63%
2022-10-27	0	1.390	1.380	1.390	1.390	1.470	5,965,000	8,495,570	1.4242	1.241	1.232	1.241	1.241	1.312	6,682,741	1.2713	-2.80%
2022-10-26	0	1.430	1.410	1.430	1.390	1.430	3,405,000	4,821,500	1.4160	1.276	1.259	1.276	1.241	1.276	3,814,708	1.2639	2.88%
2022-10-25	0	1.390	1.390	1.400	1.380	1.430	5,886,000	8,234,949	1.3991	1.241	1.241	1.250	1.232	1.276	6,594,236	1.2488	-1.42%
2022-10-24	0	1.410	1.400	1.410	1.390	1.490	9,252,000	13,308,600	1.4385	1.259	1.250	1.259	1.241	1.330	10,365,251	1.2840	-7.84%
2022-10-21	0	1.530	1.510	1.530	1.470	1.530	4,822,000	7,236,120	1.5006	1.366	1.348	1.366	1.312	1.366	5,402,209	1.3395	3.38%
2022-10-20	0	1.480	1.480	1.490	1.450	1.500	24,556,864	36,313,271	1.4787	1.321	1.321	1.330	1.294	1.339	27,511,680	1.3199	-0.67%
2022-10-19	0	1.490	1.480	1.490	1.490	1.560	5,295,000	8,019,872	1.5146	1.330	1.321	1.330	1.330	1.392	5,932,123	1.3519	-3.25%
2022-10-18	0	1.540	1.520	1.540	1.440	1.540	11,490,331	17,090,681	1.4874	1.375	1.357	1.375	1.285	1.375	12,872,910	1.3276	8.45%
2022-10-17	0	1.420	1.420	1.440	1.420	1.450	5,219,000	7,503,575	1.4377	1.267	1.267	1.285	1.267	1.294	5,846,979	1.2833	-3.40%
2022-10-14	0	1.470	1.470	1.480	1.440	1.510	5,989,000	8,908,890	1.4875	1.312	1.312	1.321	1.285	1.348	6,709,629	1.3278	2.08%
2022-10-13	0	1.440	1.440	1.450	1.360	1.480	8,246,384	11,722,443	1.4215	1.285	1.285	1.294	1.214	1.321	9,238,634	1.2689	5.11%
2022-10-12	0	1.370	1.360	1.370	1.310	1.400	10,315,328	13,919,089	1.3494	1.223	1.214	1.223	1.169	1.250	11,556,525	1.2044	0.00%
2022-10-11	0	1.370	1.360	1.370	1.370	1.400	4,424,400	6,116,762	1.3825	1.223	1.214	1.223	1.223	1.250	4,956,768	1.2340	-2.14%
2022-10-10	0	1.400	1.390	1.400	1.370	1.440	6,154,000	8,637,120	1.4035	1.250	1.241	1.250	1.223	1.285	6,894,483	1.2528	0.00%
2022-10-07	0	1.400	1.400	1.420	1.400	1.470	487,000	688,500	1.4138	1.250	1.250	1.267	1.250	1.312	545,599	1.2619	-4.76%
2022-10-06	0	1.470	1.470	1.480	1.460	1.500	670,000	994,480	1.4843	1.312	1.312	1.321	1.303	1.339	750,618	1.3249	-0.68%
2022-10-05	0	1.480	1.460	1.480	1.430	1.490	1,688,000	2,478,582	1.4684	1.321	1.303	1.321	1.276	1.330	1,891,109	1.3106	3.50%
2022-10-03	0	1.430	1.430	1.440	1.390	1.470	2,658,000	3,820,436	1.4373	1.276	1.276	1.285	1.241	1.312	2,977,825	1.2830	2.14%
2022-09-30	0	1.400	1.380	1.400	1.320	1.400	3,362,000	4,599,230	1.3680	1.250	1.232	1.250	1.178	1.250	3,766,534	1.2211	2.19%
2022-09-29	0	1.370	1.350	1.370	1.350	1.430	2,184,432	3,020,030	1.3825	1.223	1.205	1.223	1.205	1.276	2,447,275	1.2340	-6.16%
2022-09-28	0	1.460	1.460	1.470	1.440	1.510	4,169,350	6,157,992	1.4770	1.303	1.303	1.312	1.285	1.348	4,671,029	1.3183	-3.95%
2022-09-27	0	1.520	1.520	1.530	1.490	1.540	3,469,615	5,253,746	1.5142	1.357	1.357	1.366	1.330	1.375	3,887,098	1.3516	0.00%
2022-09-26	0	1.520	1.520	1.530	1.520	1.590	4,273,650	6,652,214	1.5566	1.357	1.357	1.366	1.357	1.419	4,787,879	1.3894	-3.18%
2022-09-23	0	1.570	1.560	1.570	1.560	1.620	1,876,000	2,973,270	1.5849	1.401	1.392	1.401	1.392	1.446	2,101,731	1.4147	0.00%
2022-09-22	0	1.570	1.570	1.580	1.570	1.600	1,623,932	2,561,281	1.5772	1.401	1.401	1.410	1.401	1.428	1,819,332	1.4078	-0.63%
2022-09-21	0	1.580	1.570	1.590	1.570	1.590	1,779,000	2,808,314	1.5786	1.410	1.401	1.419	1.401	1.419	1,993,059	1.4090	-1.25%
2022-09-20	0	1.600	1.600	1.610	1.600	1.620	875,000	1,405,180	1.6059	1.428	1.428	1.437	1.428	1.446	980,285	1.4334	0.00%
2022-09-19	0	1.600	1.600	1.610	1.600	1.620	1,731,775	2,780,976	1.6059	1.428	1.428	1.437	1.428	1.446	1,940,152	1.4334	-1.23%
2022-09-16	0	1.620	1.610	1.620	1.610	1.670	2,999,908	4,880,116	1.6268	1.446	1.437	1.446	1.437	1.491	3,360,873	1.4520	-1.82%
2022-09-15	0	1.650	1.650	1.670	1.650	1.710	2,039,120	3,403,731	1.6692	1.473	1.473	1.491	1.473	1.526	2,284,478	1.4899	1.23%
2022-09-14	0	1.630	1.630	1.640	1.630	1.670	2,031,573	3,330,989	1.6396	1.455	1.455	1.464	1.455	1.491	2,276,023	1.4635	-2.40%
2022-09-13	0	1.670	1.670	1.680	1.670	1.740	1,121,000	1,893,100	1.6888	1.491	1.491	1.500	1.491	1.553	1,255,885	1.5074	-4.02%
2022-09-09	0	1.740	1.720	1.740	1.660	1.740	7,415,129	12,526,638	1.6893	1.553	1.535	1.553	1.482	1.553	8,307,358	1.5079	4.82%
2022-09-08	0	1.660	1.650	1.660	1.640	1.670	1,933,427	3,214,318	1.6625	1.482	1.473	1.482	1.464	1.491	2,166,068	1.4839	0.00%
2022-09-07	0	1.660	1.650	1.660	1.630	1.670	1,072,000	1,766,110	1.6475	1.482	1.473	1.482	1.455	1.491	1,200,989	1.4705	0.61%
2022-09-06	0	1.650	1.650	1.670	1.610	1.670	2,275,000	3,728,470	1.6389	1.473	1.473	1.491	1.437	1.491	2,548,740	1.4629	2.48%
2022-09-05	0	1.610	1.610	1.620	1.600	1.630	1,309,000	2,114,610	1.6154	1.437	1.437	1.446	1.428	1.455	1,466,506	1.4419	0.62%
2022-09-02	0	1.600	1.600	1.610	1.600	1.640	2,154,081	3,468,457	1.6102	1.428	1.428	1.437	1.428	1.464	2,413,272	1.4372	-1.23%
2022-09-01	0	1.620	1.620	1.630	1.600	1.650	6,326,000	10,330,730	1.6331	1.446	1.446	1.455	1.428	1.473	7,087,179	1.4577	1.25%
2022-08-31	0	1.600	1.590	1.600	1.590	1.620	2,181,960	3,513,495	1.6102	1.428	1.419	1.428	1.419	1.446	2,444,505	1.4373	0.63%
2022-08-30	0	1.590	1.590	1.610	1.590	1.620	1,082,100	1,733,618	1.6021	1.419	1.419	1.437	1.419	1.446	1,212,304	1.4300	-0.62%
2022-08-29	0	1.600	1.600	1.620	1.600	1.620	328,000	526,140	1.6041	1.428	1.428	1.446	1.428	1.446	367,467	1.4318	-1.84%
2022-08-26	0	1.630	1.620	1.630	1.590	1.640	1,180,686	1,904,927	1.6134	1.455	1.446	1.455	1.419	1.464	1,322,753	1.4401	2.52%
2022-08-25	0	1.590	1.580	1.590	1.580	1.600	595,552	945,261	1.5872	1.419	1.410	1.419	1.410	1.428	667,212	1.4167	1.27%
2022-08-24	0	1.570	1.560	1.570	1.540	1.580	1,658,000	2,587,590	1.5607	1.401	1.392	1.401	1.375	1.410	1,857,500	1.3931	0.00%
2022-08-23	0	1.570	1.560	1.570	1.560	1.590	935,000	1,467,780	1.5698	1.401	1.392	1.401	1.392	1.419	1,047,504	1.4012	-1.87%
2022-08-22	0	1.600	1.590	1.600	1.560	1.600	1,585,885	2,525,184	1.5923	1.428	1.419	1.428	1.392	1.428	1,776,707	1.4213	0.63%
2022-08-19	0	1.590	1.590	1.600	1.580	1.600	583,000	930,150	1.5955	1.419	1.419	1.428	1.410	1.428	653,150	1.4241	0.00%
2022-08-18	0	1.590	1.570	1.590	1.570	1.600	1,202,000	1,909,270	1.5884	1.419	1.401	1.419	1.401	1.428	1,346,631	1.4178	0.00%
2022-08-17	0	1.590	1.590	1.600	1.560	1.600	1,249,000	1,992,460	1.5952	1.419	1.419	1.428	1.392	1.428	1,399,287	1.4239	1.27%
2022-08-16	0	1.570	1.570	1.590	1.560	1.610	2,019,592	3,205,577	1.5872	1.401	1.401	1.419	1.392	1.437	2,262,600	1.4168	1.29%
2022-08-15	0	1.550	1.530	1.550	1.520	1.590	1,863,000	2,877,000	1.5443	1.384	1.366	1.384	1.357	1.419	2,087,166	1.3784	-1.90%
2022-08-12	0	1.580	1.580	1.600	1.530	1.600	2,954,758	4,643,007	1.5714	1.410	1.410	1.428	1.366	1.428	3,310,291	1.4026	2.60%
2022-08-11	0	1.540	1.540	1.550	1.530	1.570	2,975,826	4,606,807	1.5481	1.375	1.375	1.384	1.366	1.401	3,333,894	1.3818	0.65%
2022-08-10	0	1.530	1.520	1.530	1.520	1.600	3,366,794	5,194,859	1.5430	1.366	1.357	1.366	1.357	1.428	3,771,905	1.3773	-2.55%
2022-08-09	0	1.570	1.570	1.580	1.570	1.600	1,303,317	2,057,048	1.5783	1.401	1.401	1.410	1.401	1.428	1,460,139	1.4088	0.00%
2022-08-08	0	1.570	1.570	1.580	1.570	1.630	1,402,482	2,230,301	1.5903	1.401	1.401	1.410	1.401	1.455	1,571,236	1.4195	-2.48%
2022-08-05	0	1.610	1.600	1.610	1.570	1.620	2,096,000	3,344,120	1.5955	1.437	1.428	1.437	1.401	1.446	2,348,202	1.4241	1.26%
2022-08-04	0	1.590	1.570	1.590	1.560	1.590	2,089,000	3,291,326	1.5756	1.419	1.401	1.419	1.392	1.419	2,340,360	1.4063	1.27%
2022-08-03	0	1.570	1.560	1.570	1.550	1.620	2,664,000	4,189,500	1.5726	1.401	1.392	1.401	1.384	1.446	2,984,547	1.4037	-1.87%
2022-08-02	0	1.600	1.600	1.610	1.580	1.640	3,553,000	5,689,880	1.6014	1.428	1.428	1.437	1.410	1.464	3,980,516	1.4294	-3.61%
2022-08-01	0	1.660	1.640	1.660	1.630	1.670	1,762,001	2,909,093	1.6510	1.482	1.464	1.482	1.455	1.491	1,974,015	1.4737	-1.19%
2022-07-29	0	1.680	1.670	1.680	1.680	1.710	2,254,541	3,812,495	1.6910	1.500	1.491	1.500	1.500	1.526	2,525,820	1.5094	-1.75%
2022-07-28	0	1.710	1.700	1.710	1.690	1.720	1,154,693	1,969,431	1.7056	1.526	1.517	1.526	1.508	1.535	1,293,632	1.5224	1.79%
2022-07-27	0	1.680	1.670	1.680	1.670	1.710	1,900,207	3,209,272	1.6889	1.500	1.491	1.500	1.491	1.526	2,128,850	1.5075	-1.75%
2022-07-26	0	1.710	1.700	1.710	1.670	1.720	1,661,000	2,838,165	1.7087	1.526	1.517	1.526	1.491	1.535	1,860,861	1.5252	1.79%
2022-07-25	0	1.680	1.680	1.700	1.630	1.710	1,420,000	2,397,150	1.6881	1.500	1.500	1.517	1.455	1.526	1,590,862	1.5068	-1.75%
2022-07-22	0	1.710	1.700	1.710	1.700	1.730	2,279,000	3,895,758	1.7094	1.526	1.517	1.526	1.517	1.544	2,553,222	1.5258	0.59%
2022-07-21	0	1.700	1.690	1.700	1.690	1.760	1,586,000	2,701,790	1.7035	1.517	1.508	1.517	1.508	1.571	1,776,836	1.5206	-0.58%
2022-07-20	0	1.710	1.710	1.720	1.710	1.790	2,213,000	3,841,840	1.7360	1.526	1.526	1.535	1.526	1.598	2,479,280	1.5496	-1.72%
2022-07-19	0	1.740	1.730	1.740	1.690	1.760	1,592,000	2,750,730	1.7278	1.553	1.544	1.553	1.508	1.571	1,783,558	1.5423	1.16%
2022-07-18	0	1.720	1.710	1.720	1.690	1.740	1,172,494	2,017,994	1.7211	1.535	1.526	1.535	1.508	1.553	1,313,575	1.5363	1.18%
2022-07-15	0	1.700	1.690	1.700	1.670	1.720	3,519,000	5,954,455	1.6921	1.517	1.508	1.517	1.491	1.535	3,942,425	1.5104	-1.73%
2022-07-14	0	1.730	1.710	1.730	1.700	1.750	5,250,000	8,996,460	1.7136	1.544	1.526	1.544	1.517	1.562	5,881,709	1.5296	-1.70%
2022-07-13	0	1.760	1.740	1.760	1.740	1.770	1,753,000	3,070,500	1.7516	1.571	1.553	1.571	1.553	1.580	1,963,931	1.5634	0.00%
2022-07-12	0	1.760	1.750	1.760	1.740	1.770	1,948,716	3,422,304	1.7562	1.571	1.562	1.571	1.553	1.580	2,183,196	1.5676	-1.12%
2022-07-11	0	1.780	1.770	1.780	1.760	1.800	1,282,000	2,275,440	1.7749	1.589	1.580	1.589	1.571	1.607	1,436,257	1.5843	-1.66%
2022-07-08	0	1.810	1.810	1.820	1.800	1.830	801,000	1,452,380	1.8132	1.616	1.616	1.625	1.607	1.633	897,381	1.6185	0.56%
2022-07-07	0	1.800	1.800	1.820	1.780	1.820	1,181,000	2,124,225	1.7987	1.607	1.607	1.625	1.589	1.625	1,323,104	1.6055	0.00%
2022-07-06	0	1.800	1.790	1.800	1.770	1.840	5,776,638	10,385,310	1.7978	1.607	1.598	1.607	1.580	1.642	6,471,715	1.6047	-2.17%
2022-07-05	0	1.840	1.830	1.840	1.830	1.860	1,752,000	3,226,120	1.8414	1.642	1.633	1.642	1.633	1.660	1,962,810	1.6436	-1.08%
2022-07-04	0	1.860	1.840	1.860	1.840	1.890	3,168,564	5,886,972	1.8579	1.660	1.642	1.660	1.642	1.687	3,549,823	1.6584	-1.59%
2022-06-30	0	1.890	1.890	1.900	1.880	1.910	2,761,000	5,237,080	1.8968	1.687	1.687	1.696	1.678	1.705	3,093,219	1.6931	0.53%
2022-06-29	0	1.880	1.880	1.890	1.840	1.920	11,055,000	20,934,030	1.8936	1.678	1.678	1.687	1.642	1.714	12,385,198	1.6902	1.08%
2022-06-28	0	1.860	1.860	1.870	1.840	1.880	2,639,000	4,912,710	1.8616	1.660	1.660	1.669	1.642	1.678	2,956,539	1.6616	-0.53%
2022-06-27	0	1.870	1.860	1.880	1.850	1.880	3,717,000	6,935,785	1.8660	1.669	1.660	1.678	1.651	1.678	4,164,250	1.6656	1.08%
2022-06-24	0	1.850	1.830	1.850	1.810	1.850	2,748,000	5,031,085	1.8308	1.651	1.633	1.651	1.616	1.651	3,078,654	1.6342	1.09%
2022-06-23	0	1.830	1.820	1.830	1.810	1.840	2,114,996	3,869,317	1.8295	1.633	1.625	1.633	1.616	1.642	2,369,484	1.6330	1.10%
2022-06-22	0	1.810	1.790	1.810	1.790	1.840	1,969,000	3,561,640	1.8089	1.616	1.598	1.616	1.598	1.642	2,205,921	1.6146	-1.09%
2022-06-21	0	1.830	1.820	1.830	1.800	1.840	4,831,000	8,836,534	1.8291	1.633	1.625	1.633	1.607	1.642	5,412,292	1.6327	1.67%
2022-06-20	0	1.800	1.780	1.800	1.730	1.840	7,582,000	13,687,230	1.8052	1.607	1.589	1.607	1.544	1.642	8,494,308	1.6113	4.65%
2022-06-17	0	1.720	1.720	1.730	1.710	1.740	4,820,000	8,303,990	1.7228	1.535	1.535	1.544	1.526	1.553	5,399,969	1.5378	-0.58%
2022-06-16	0	1.730	1.720	1.730	1.720	1.760	2,294,376	3,988,869	1.7385	1.544	1.535	1.544	1.535	1.571	2,570,448	1.5518	0.00%
2022-06-15	0	1.730	1.730	1.740	1.700	1.780	4,249,061	7,439,333	1.7508	1.544	1.544	1.553	1.517	1.589	4,760,331	1.5628	1.17%
2022-06-14	0	1.710	1.700	1.710	1.690	1.710	3,016,136	5,117,819	1.6968	1.526	1.517	1.526	1.508	1.526	3,379,054	1.5146	0.00%
2022-06-13	0	1.710	1.710	1.730	1.710	1.770	4,256,718	7,379,569	1.7336	1.526	1.526	1.544	1.526	1.580	4,768,910	1.5474	-3.39%
2022-06-10	0	1.770	1.760	1.770	1.750	1.780	2,538,000	4,478,230	1.7645	1.580	1.571	1.580	1.562	1.589	2,843,386	1.5750	0.00%
2022-06-09	0	1.770	1.760	1.770	1.760	1.790	6,319,000	11,203,590	1.7730	1.580	1.571	1.580	1.571	1.598	7,079,337	1.5826	2.02%
2022-06-08	0	1.870	1.870	1.880	1.860	1.880	6,262,000	11,716,780	1.8711	1.549	1.549	1.557	1.540	1.557	7,561,351	1.5496	-0.53%
2022-06-07	0	1.880	1.870	1.880	1.850	1.890	3,032,000	5,676,480	1.8722	1.557	1.549	1.557	1.532	1.565	3,661,133	1.5505	1.08%
2022-06-06	0	1.860	1.840	1.860	1.830	1.860	2,813,618	5,194,928	1.8464	1.540	1.524	1.540	1.516	1.540	3,397,437	1.5291	0.54%
2022-06-02	0	1.850	1.840	1.850	1.820	1.880	4,651,000	8,571,105	1.8429	1.532	1.524	1.532	1.507	1.557	5,616,072	1.5262	-0.54%
2022-06-01	0	1.860	1.850	1.860	1.850	1.880	4,002,000	7,460,930	1.8643	1.540	1.532	1.540	1.532	1.557	4,832,406	1.5439	-1.06%
2022-05-31	0	1.880	1.880	1.890	1.800	1.880	11,193,718	20,849,216	1.8626	1.557	1.557	1.565	1.491	1.557	13,516,389	1.5425	5.62%
2022-05-30	0	1.780	1.780	1.790	1.780	1.800	1,321,000	2,361,690	1.7878	1.474	1.474	1.482	1.474	1.491	1,595,105	1.4806	0.00%
2022-05-27	0	1.780	1.770	1.780	1.760	1.800	5,343,000	9,509,120	1.7797	1.474	1.466	1.474	1.458	1.491	6,451,661	1.4739	0.00%
2022-05-26	0	1.780	1.780	1.790	1.780	1.810	1,852,000	3,317,630	1.7914	1.474	1.474	1.482	1.474	1.499	2,236,286	1.4835	-1.66%
2022-05-25	0	1.810	1.800	1.810	1.790	1.820	2,039,000	3,671,625	1.8007	1.499	1.491	1.499	1.482	1.507	2,462,088	1.4913	0.00%
2022-05-24	0	1.810	1.800	1.810	1.790	1.820	4,795,000	8,624,230	1.7986	1.499	1.491	1.499	1.482	1.507	5,789,952	1.4895	-0.55%
2022-05-23	0	1.820	1.810	1.820	1.800	1.820	1,977,000	3,577,850	1.8097	1.507	1.499	1.507	1.491	1.507	2,387,223	1.4987	0.00%
2022-05-20	0	1.820	1.820	1.830	1.800	1.840	4,742,000	8,600,130	1.8136	1.507	1.507	1.516	1.491	1.524	5,725,954	1.5020	0.00%
2022-05-19	0	1.820	1.810	1.820	1.790	1.830	2,399,000	4,344,428	1.8109	1.507	1.499	1.507	1.482	1.516	2,896,787	1.4997	-0.55%
2022-05-18	0	1.830	1.810	1.830	1.800	1.830	3,706,000	6,734,626	1.8172	1.516	1.499	1.516	1.491	1.516	4,474,987	1.5049	-1.08%
2022-05-17	0	1.850	1.840	1.850	1.790	1.850	7,427,004	13,506,017	1.8185	1.532	1.524	1.532	1.482	1.532	8,968,091	1.5060	2.78%
2022-05-16	0	1.800	1.790	1.800	1.780	1.850	9,868,000	17,774,420	1.8012	1.491	1.482	1.491	1.474	1.532	11,915,588	1.4917	0.00%
2022-05-13	0	1.800	1.790	1.800	1.750	1.810	3,856,040	6,903,349	1.7903	1.491	1.482	1.491	1.449	1.499	4,656,160	1.4826	1.69%
2022-05-12	0	1.770	1.760	1.770	1.760	1.820	5,113,000	9,088,480	1.7775	1.466	1.458	1.466	1.458	1.507	6,173,936	1.4721	-1.12%
2022-05-11	0	1.790	1.790	1.800	1.790	1.830	4,942,475	8,946,889	1.8102	1.482	1.482	1.491	1.482	1.516	5,968,028	1.4991	-1.65%
2022-05-10	0	1.820	1.820	1.830	1.800	1.840	6,385,000	11,580,800	1.8138	1.507	1.507	1.516	1.491	1.524	7,709,873	1.5021	-1.62%
2022-05-06	0	1.850	1.850	1.860	1.850	1.940	5,951,000	11,173,760	1.8776	1.532	1.532	1.540	1.532	1.607	7,185,819	1.5550	-5.61%
2022-05-05	0	1.960	1.950	1.960	1.940	1.990	5,267,900	10,350,092	1.9647	1.623	1.615	1.623	1.607	1.648	6,360,977	1.6271	-1.01%
2022-05-04	0	1.980	1.970	1.980	1.970	2.030	793,000	1,574,385	1.9854	1.640	1.631	1.640	1.631	1.681	957,546	1.6442	-0.50%
2022-05-03	0	1.990	1.980	1.990	1.950	2.030	2,192,000	4,381,560	1.9989	1.648	1.640	1.648	1.615	1.681	2,646,835	1.6554	0.51%
2022-04-29	0	1.980	1.960	1.980	1.890	1.980	5,128,300	10,010,238	1.9520	1.640	1.623	1.640	1.565	1.640	6,192,411	1.6165	3.13%
2022-04-28	0	1.920	1.910	1.920	1.880	1.930	1,371,000	2,618,330	1.9098	1.590	1.582	1.590	1.557	1.598	1,655,479	1.5816	1.59%
2022-04-27	0	1.890	1.880	1.890	1.860	1.910	6,851,000	12,844,100	1.8748	1.565	1.557	1.565	1.540	1.582	8,272,567	1.5526	0.00%
2022-04-26	0	1.890	1.880	1.890	1.870	1.950	6,458,300	12,305,386	1.9054	1.565	1.557	1.565	1.549	1.615	7,798,383	1.5779	0.00%
2022-04-25	0	1.890	1.890	1.900	1.860	1.950	8,370,000	15,873,500	1.8965	1.565	1.565	1.574	1.540	1.615	10,106,756	1.5706	-3.57%
2022-04-22	0	1.960	1.950	1.960	1.950	1.990	2,246,000	4,424,360	1.9699	1.623	1.615	1.623	1.615	1.648	2,712,040	1.6314	-0.51%
2022-04-21	0	1.970	1.970	1.980	1.970	2.040	3,013,300	5,988,000	1.9872	1.631	1.631	1.640	1.631	1.689	3,638,553	1.6457	-2.48%
2022-04-20	0	2.020	2.010	2.020	2.000	2.090	6,913,125	14,030,252	2.0295	1.673	1.665	1.673	1.656	1.731	8,347,583	1.6808	-3.35%
2022-04-19	0	2.090	2.080	2.090	2.060	2.120	3,400,000	7,083,339	2.0833	1.731	1.723	1.731	1.706	1.756	4,105,492	1.7253	-0.48%
2022-04-14	0	2.100	2.100	2.110	2.060	2.140	6,403,000	13,436,430	2.0985	1.739	1.739	1.747	1.706	1.772	7,731,608	1.7379	0.96%
2022-04-13	0	2.080	2.070	2.080	2.010	2.080	2,987,000	6,145,580	2.0574	1.723	1.714	1.723	1.665	1.723	3,606,796	1.7039	2.97%
2022-04-12	0	2.020	2.020	2.030	2.010	2.080	4,484,538	9,129,542	2.0358	1.673	1.673	1.681	1.665	1.723	5,415,070	1.6860	-1.94%
2022-04-11	0	2.060	2.050	2.060	2.040	2.120	7,535,000	15,587,580	2.0687	1.706	1.698	1.706	1.689	1.756	9,098,496	1.7132	-2.83%
2022-04-08	0	2.120	2.120	2.140	2.070	2.160	4,076,000	8,623,230	2.1156	1.756	1.756	1.772	1.714	1.789	4,921,761	1.7521	1.92%
2022-04-07	0	2.080	2.080	2.090	2.080	2.190	5,476,236	11,613,215	2.1207	1.723	1.723	1.731	1.723	1.814	6,612,543	1.7562	-3.26%
2022-04-06	0	2.150	2.140	2.150	2.060	2.190	12,626,000	27,146,130	2.1500	1.781	1.772	1.781	1.706	1.814	15,245,867	1.7806	1.90%
2022-04-04	0	2.110	2.110	2.120	2.010	2.160	5,189,000	10,882,210	2.0972	1.747	1.747	1.756	1.665	1.789	6,265,706	1.7368	5.50%
2022-04-01	0	2.000	2.000	2.010	1.960	2.020	1,816,881	3,622,087	1.9936	1.656	1.656	1.665	1.623	1.673	2,193,880	1.6510	1.01%
2022-03-31	0	1.980	1.980	1.990	1.970	2.050	5,302,978	10,595,348	1.9980	1.640	1.640	1.648	1.631	1.698	6,403,334	1.6547	1.02%
2022-03-30	0	1.960	1.950	1.960	1.860	1.970	6,950,753	13,429,513	1.9321	1.623	1.615	1.623	1.540	1.631	8,393,019	1.6001	4.26%
2022-03-29	0	1.880	1.870	1.880	1.860	1.930	1,586,000	2,971,540	1.8736	1.557	1.549	1.557	1.540	1.598	1,915,091	1.5516	-0.53%
2022-03-28	0	1.890	1.880	1.890	1.840	1.900	2,934,000	5,506,300	1.8767	1.565	1.557	1.565	1.524	1.574	3,542,798	1.5542	0.00%
2022-03-25	0	1.890	1.890	1.900	1.880	1.970	5,786,000	11,105,452	1.9194	1.565	1.565	1.574	1.557	1.631	6,986,582	1.5895	-1.56%
2022-03-24	0	1.920	1.920	1.930	1.900	1.980	9,106,000	17,645,100	1.9377	1.590	1.590	1.598	1.574	1.640	10,995,475	1.6048	0.52%
2022-03-23	0	1.910	1.910	1.930	1.890	1.950	6,004,482	11,560,555	1.9253	1.582	1.582	1.598	1.565	1.615	7,250,399	1.5945	-0.52%
2022-03-22	0	1.920	1.920	1.930	1.790	1.930	6,245,000	11,749,885	1.8815	1.590	1.590	1.598	1.482	1.598	7,540,824	1.5582	5.49%
2022-03-21	0	1.820	1.810	1.820	1.800	1.920	7,875,000	14,607,240	1.8549	1.507	1.499	1.507	1.491	1.590	9,509,045	1.5361	-3.19%
2022-03-18	0	1.880	1.880	1.890	1.770	1.890	34,102,300	63,288,968	1.8559	1.557	1.557	1.565	1.466	1.565	41,178,451	1.5369	0.00%
2022-03-17	0	1.880	1.860	1.880	1.750	1.880	19,325,000	35,178,270	1.8204	1.557	1.540	1.557	1.449	1.557	23,334,894	1.5075	13.25%
2022-03-16	0	1.660	1.640	1.660	1.470	1.660	15,802,000	24,731,262	1.5651	1.375	1.358	1.375	1.217	1.375	19,080,880	1.2961	10.67%
2022-03-15	0	1.500	1.480	1.500	1.480	1.700	17,500,000	27,487,522	1.5707	1.242	1.226	1.242	1.226	1.408	21,131,211	1.3008	-11.76%
2022-03-14	0	1.700	1.690	1.700	1.680	1.810	20,516,000	35,748,735	1.7425	1.408	1.400	1.408	1.391	1.499	24,773,024	1.4431	-6.59%
2022-03-11	0	1.820	1.810	1.820	1.790	1.870	15,353,273	28,015,334	1.8247	1.507	1.499	1.507	1.482	1.549	18,539,043	1.5112	-4.21%
2022-03-10	0	1.900	1.890	1.900	1.890	1.940	2,594,528	4,960,675	1.9120	1.574	1.565	1.574	1.565	1.607	3,132,887	1.5834	0.53%
2022-03-09	0	1.890	1.890	1.900	1.840	1.940	5,722,000	10,768,317	1.8819	1.565	1.565	1.574	1.524	1.607	6,909,302	1.5585	-2.58%
2022-03-08	0	1.940	1.940	1.950	1.910	2.000	6,128,000	11,883,720	1.9392	1.607	1.607	1.615	1.582	1.656	7,399,546	1.6060	-3.96%
2022-03-07	0	2.020	2.020	2.030	1.950	2.040	6,821,000	13,646,790	2.0007	1.673	1.673	1.681	1.615	1.689	8,236,342	1.6569	-0.98%
2022-03-04	0	2.040	2.020	2.040	2.020	2.060	2,765,000	5,639,740	2.0397	1.689	1.673	1.689	1.673	1.706	3,338,731	1.6892	-2.39%
2022-03-03	0	2.090	2.080	2.100	2.030	2.100	965,000	2,008,290	2.0811	1.731	1.723	1.739	1.681	1.739	1,165,235	1.7235	0.97%
2022-03-02	0	2.070	2.070	2.080	2.040	2.140	4,534,133	9,423,537	2.0784	1.714	1.714	1.723	1.689	1.772	5,474,955	1.7212	-3.27%
2022-03-01	0	2.140	2.130	2.140	2.100	2.150	1,669,000	3,543,780	2.1233	1.772	1.764	1.772	1.739	1.781	2,015,314	1.7584	0.94%
2022-02-28	0	2.120	2.110	2.120	2.100	2.180	2,917,000	6,199,700	2.1254	1.756	1.747	1.756	1.739	1.805	3,522,271	1.7601	-2.75%
2022-02-25	0	2.180	2.180	2.190	2.160	2.240	3,829,000	8,342,435	2.1788	1.805	1.805	1.814	1.789	1.855	4,623,509	1.8044	0.00%
2022-02-24	0	2.180	2.160	2.180	2.140	2.220	9,612,183	20,893,833	2.1737	1.805	1.789	1.805	1.772	1.839	11,606,689	1.8002	-1.36%
2022-02-23	0	2.210	2.210	2.220	2.200	2.230	1,101,150	2,432,537	2.2091	1.830	1.830	1.839	1.822	1.847	1,329,636	1.8295	-0.90%
2022-02-22	0	2.230	2.210	2.230	2.200	2.250	2,914,000	6,459,993	2.2169	1.847	1.830	1.847	1.822	1.863	3,518,648	1.8359	-0.89%
2022-02-21	0	2.250	2.240	2.250	2.180	2.250	4,244,286	9,402,977	2.2154	1.863	1.855	1.863	1.805	1.863	5,124,966	1.8347	0.90%
2022-02-18	0	2.230	2.220	2.230	2.190	2.240	5,065,748	11,247,952	2.2204	1.847	1.839	1.847	1.814	1.855	6,116,879	1.8388	0.90%
2022-02-17	0	2.210	2.210	2.220	2.200	2.230	726,339	1,606,335	2.2115	1.830	1.830	1.839	1.822	1.847	877,053	1.8315	-0.45%
2022-02-16	0	2.220	2.200	2.220	2.170	2.220	4,071,000	8,944,750	2.1972	1.839	1.822	1.839	1.797	1.839	4,915,723	1.8196	2.30%
2022-02-15	0	2.170	2.160	2.170	2.160	2.190	3,041,150	6,605,355	2.1720	1.797	1.789	1.797	1.789	1.814	3,672,182	1.7988	-0.46%
2022-02-14	0	2.180	2.170	2.180	2.170	2.200	3,241,000	7,075,160	2.1830	1.805	1.797	1.805	1.797	1.822	3,913,500	1.8079	-0.46%
2022-02-11	0	2.190	2.190	2.200	2.170	2.240	10,723,912	23,645,378	2.2049	1.814	1.814	1.822	1.797	1.855	12,949,100	1.8260	0.92%
2022-02-10	0	2.170	2.160	2.170	2.160	2.200	5,147,000	11,192,050	2.1745	1.797	1.789	1.797	1.789	1.822	6,214,991	1.8008	-0.46%
2022-02-09	0	2.180	2.170	2.180	2.150	2.190	4,152,000	9,015,140	2.1713	1.805	1.797	1.805	1.781	1.814	5,013,531	1.7982	0.93%
2022-02-08	0	2.160	2.150	2.160	2.120	2.190	3,533,000	7,634,900	2.1610	1.789	1.781	1.789	1.756	1.814	4,266,090	1.7897	0.93%
2022-02-07	0	2.140	2.130	2.140	2.090	2.150	4,073,000	8,664,780	2.1274	1.772	1.764	1.772	1.731	1.781	4,918,138	1.7618	1.90%
2022-02-04	0	2.100	2.090	2.100	2.040	2.100	886,242	1,835,598	2.0712	1.739	1.731	1.739	1.689	1.739	1,070,135	1.7153	2.44%
2022-01-31	0	2.050	2.050	2.060	2.030	2.070	577,000	1,181,860	2.0483	1.698	1.698	1.706	1.681	1.714	696,726	1.6963	-0.49%
2022-01-28	0	2.060	2.050	2.060	2.040	2.090	1,071,000	2,204,831	2.0587	1.706	1.698	1.706	1.689	1.731	1,293,230	1.7049	-0.48%
2022-01-27	0	2.070	2.060	2.070	2.040	2.110	3,090,463	6,399,262	2.0706	1.714	1.706	1.714	1.689	1.747	3,731,727	1.7148	-4.61%
2022-01-26	0	2.170	2.150	2.170	2.130	2.190	2,325,185	5,036,924	2.1662	1.797	1.781	1.797	1.764	1.814	2,807,656	1.7940	0.93%
2022-01-25	0	2.150	2.140	2.150	2.110	2.180	6,009,382	12,865,069	2.1408	1.781	1.772	1.781	1.747	1.805	7,256,315	1.7729	-1.38%
2022-01-24	0	2.180	2.170	2.180	2.160	2.210	6,970,924	15,228,542	2.1846	1.805	1.797	1.805	1.789	1.830	8,417,375	1.8092	0.00%
2022-01-21	0	2.180	2.170	2.180	2.150	2.200	2,491,121	5,408,176	2.1710	1.805	1.797	1.805	1.781	1.822	3,008,023	1.7979	-0.46%
2022-01-20	0	2.190	2.170	2.190	2.170	2.230	6,675,844	14,729,989	2.2065	1.814	1.797	1.814	1.797	1.847	8,061,067	1.8273	0.92%
2022-01-19	0	2.170	2.160	2.170	2.150	2.200	3,542,000	7,699,140	2.1737	1.797	1.789	1.797	1.781	1.822	4,276,957	1.8001	0.93%
2022-01-18	0	2.150	2.150	2.160	2.140	2.190	3,552,618	7,698,398	2.1670	1.781	1.781	1.789	1.772	1.814	4,289,778	1.7946	0.47%
2022-01-17	0	2.140	2.130	2.140	2.110	2.160	3,655,000	7,786,875	2.1305	1.772	1.764	1.772	1.747	1.789	4,413,404	1.7644	0.94%
2022-01-14	0	2.120	2.110	2.120	2.100	2.150	4,318,000	9,140,550	2.1168	1.756	1.747	1.756	1.739	1.781	5,213,975	1.7531	-0.47%
2022-01-13	0	2.130	2.120	2.130	2.110	2.200	5,556,175	11,969,889	2.1543	1.764	1.756	1.764	1.747	1.822	6,709,069	1.7841	-2.74%
2022-01-12	0	2.190	2.180	2.190	2.160	2.190	4,460,000	9,698,380	2.1745	1.814	1.805	1.814	1.789	1.814	5,385,440	1.8009	0.46%
2022-01-11	0	2.180	2.170	2.180	2.120	2.190	7,680,352	16,663,315	2.1696	1.805	1.797	1.805	1.756	1.814	9,274,008	1.7968	1.40%
2022-01-10	0	2.150	2.140	2.150	2.090	2.170	12,104,692	25,830,490	2.1339	1.781	1.772	1.781	1.731	1.797	14,616,389	1.7672	1.90%
2022-01-07	0	2.110	2.100	2.110	2.030	2.110	10,074,817	20,888,505	2.0733	1.747	1.739	1.747	1.681	1.747	12,165,319	1.7171	3.94%
2022-01-06	0	2.030	2.030	2.050	2.030	2.070	2,150,000	4,395,330	2.0443	1.681	1.681	1.698	1.681	1.714	2,596,120	1.6930	-0.49%
2022-01-05	0	2.040	2.040	2.050	2.030	2.080	6,878,000	14,158,330	2.0585	1.689	1.689	1.698	1.681	1.723	8,305,170	1.7048	-0.97%
2022-01-04	0	2.060	2.050	2.060	2.030	2.090	9,385,000	19,364,090	2.0633	1.706	1.698	1.706	1.681	1.731	11,332,367	1.7087	0.49%
2022-01-03	0	2.050	2.040	2.050	2.020	2.050	987,402	2,009,124	2.0348	1.698	1.689	1.698	1.673	1.698	1,192,286	1.6851	0.00%
2021-12-31	0	2.050	2.040	2.050	1.980	2.060	2,317,402	4,727,454	2.0400	1.698	1.689	1.698	1.640	1.706	2,798,258	1.6894	1.99%
2021-12-30	0	2.010	2.010	2.020	1.990	2.020	1,655,608	3,311,251	2.0000	1.665	1.665	1.673	1.648	1.673	1,999,143	1.6563	0.00%
2021-12-29	0	2.010	2.000	2.010	1.980	2.020	2,382,000	4,777,500	2.0057	1.665	1.656	1.665	1.640	1.673	2,876,260	1.6610	0.00%
2021-12-28	0	2.010	2.010	2.020	1.960	2.020	6,098,002	12,196,313	2.0001	1.665	1.665	1.673	1.623	1.673	7,363,324	1.6564	2.55%
2021-12-24	0	1.960	1.950	1.960	1.940	1.970	467,000	913,380	1.9558	1.623	1.615	1.623	1.607	1.631	563,901	1.6198	0.00%
2021-12-23	0	1.960	1.950	1.960	1.940	1.970	1,919,061	3,751,997	1.9551	1.623	1.615	1.623	1.607	1.631	2,317,262	1.6192	1.55%
2021-12-22	0	1.930	1.920	1.930	1.920	1.970	1,685,000	3,268,160	1.9396	1.598	1.590	1.598	1.590	1.631	2,034,634	1.6063	-1.03%
2021-12-21	0	1.950	1.940	1.950	1.890	1.970	4,843,000	9,407,690	1.9425	1.615	1.607	1.615	1.565	1.631	5,847,912	1.6087	2.63%
2021-12-20	0	1.900	1.900	1.910	1.890	1.930	3,955,000	7,563,805	1.9125	1.574	1.574	1.582	1.565	1.598	4,775,654	1.5838	-1.04%
2021-12-17	0	1.920	1.910	1.920	1.920	1.950	2,986,000	5,744,680	1.9239	1.590	1.582	1.590	1.590	1.615	3,605,588	1.5933	-0.52%
2021-12-16	0	1.930	1.920	1.930	1.920	1.960	2,202,450	4,259,428	1.9339	1.598	1.590	1.598	1.590	1.623	2,659,453	1.6016	0.00%
2021-12-15	0	1.930	1.930	1.940	1.900	1.950	2,733,450	5,266,105	1.9265	1.598	1.598	1.607	1.574	1.615	3,300,635	1.5955	2.12%
2021-12-14	0	1.890	1.890	1.910	1.890	1.980	4,095,573	7,898,291	1.9285	1.565	1.565	1.582	1.565	1.640	4,945,395	1.5971	-4.06%
2021-12-13	0	1.970	1.960	1.970	1.960	2.000	1,633,117	3,227,053	1.9760	1.631	1.623	1.631	1.623	1.656	1,971,985	1.6364	-0.51%
2021-12-10	0	1.980	1.980	1.990	1.970	1.990	1,723,267	3,414,033	1.9811	1.640	1.640	1.648	1.631	1.648	2,080,841	1.6407	-0.50%
2021-12-09	0	1.990	1.980	1.990	1.960	2.000	2,195,000	4,352,151	1.9828	1.648	1.640	1.648	1.623	1.656	2,650,458	1.6420	1.02%
2021-12-08	0	1.970	1.960	1.970	1.950	1.990	1,696,000	3,337,050	1.9676	1.631	1.623	1.631	1.615	1.648	2,047,916	1.6295	0.00%
2021-12-07	0	1.970	1.970	1.980	1.960	2.010	5,533,632	10,977,085	1.9837	1.631	1.631	1.640	1.623	1.665	6,681,848	1.6428	0.00%
2021-12-06	0	1.970	1.970	1.990	1.970	2.010	1,802,520	3,580,679	1.9865	1.631	1.631	1.648	1.631	1.665	2,176,539	1.6451	-0.51%
2021-12-03	0	1.980	1.980	1.990	1.970	2.010	2,322,520	4,616,564	1.9877	1.640	1.640	1.648	1.631	1.665	2,804,438	1.6462	-1.00%
2021-12-02	0	2.000	1.990	2.000	1.950	2.010	1,748,000	3,475,270	1.9881	1.656	1.648	1.656	1.615	1.665	2,110,706	1.6465	2.04%
2021-12-01	0	1.960	1.960	1.970	1.960	2.000	2,003,000	3,961,410	1.9777	1.623	1.623	1.631	1.623	1.656	2,418,618	1.6379	0.00%
2021-11-30	0	1.960	1.960	1.970	1.960	2.000	2,906,000	5,727,010	1.9708	1.623	1.623	1.631	1.623	1.656	3,508,988	1.6321	-2.00%
2021-11-29	0	2.000	1.990	2.000	1.960	2.000	2,210,000	4,392,040	1.9873	1.656	1.648	1.656	1.623	1.656	2,668,570	1.6458	0.50%
2021-11-26	0	1.990	1.990	2.000	1.980	2.010	1,950,000	3,883,360	1.9915	1.648	1.648	1.656	1.640	1.665	2,354,621	1.6493	-1.49%
2021-11-25	0	2.020	2.010	2.020	2.000	2.020	582,000	1,170,237	2.0107	1.673	1.665	1.673	1.656	1.673	702,764	1.6652	0.50%
2021-11-24	0	2.010	2.000	2.010	2.000	2.030	1,775,000	3,573,790	2.0134	1.665	1.656	1.665	1.656	1.681	2,143,309	1.6674	-0.50%
2021-11-23	0	2.020	2.010	2.020	2.000	2.030	2,566,000	5,161,415	2.0115	1.673	1.665	1.673	1.656	1.681	3,098,439	1.6658	1.00%
2021-11-22	0	2.000	2.000	2.010	2.000	2.040	2,179,000	4,393,140	2.0161	1.656	1.656	1.665	1.656	1.689	2,631,138	1.6697	-1.48%
2021-11-19	0	2.030	2.020	2.030	1.970	2.040	3,766,400	7,566,723	2.0090	1.681	1.673	1.681	1.631	1.689	4,547,920	1.6638	3.05%
2021-11-18	0	1.970	1.970	1.980	1.970	1.990	2,431,224	4,808,266	1.9777	1.631	1.631	1.640	1.631	1.648	2,935,698	1.6379	-0.51%
2021-11-17	0	1.980	1.980	1.990	1.980	2.010	3,036,572	6,052,554	1.9932	1.640	1.640	1.648	1.640	1.665	3,666,654	1.6507	-1.00%
2021-11-16	0	2.000	1.990	2.000	1.950	2.010	3,750,572	7,456,318	1.9880	1.656	1.648	1.656	1.615	1.665	4,528,807	1.6464	2.04%
2021-11-15	0	1.960	1.960	1.970	1.930	1.990	3,518,000	6,874,255	1.9540	1.623	1.623	1.631	1.598	1.648	4,247,977	1.6182	-2.49%
2021-11-12	0	2.010	2.010	2.020	1.990	2.060	5,147,000	10,393,580	2.0193	1.665	1.665	1.673	1.648	1.706	6,214,991	1.6723	-1.47%
2021-11-11	0	2.040	2.030	2.040	1.970	2.060	11,347,928	22,959,635	2.0232	1.689	1.681	1.689	1.631	1.706	13,702,598	1.6756	3.55%
2021-11-10	0	1.970	1.960	1.970	1.860	1.980	7,259,000	13,973,938	1.9251	1.631	1.623	1.631	1.540	1.640	8,765,226	1.5942	5.91%
2021-11-09	0	1.860	1.860	1.870	1.840	1.870	1,710,622	3,172,516	1.8546	1.540	1.540	1.549	1.524	1.549	2,065,572	1.5359	0.00%
2021-11-08	0	1.860	1.850	1.860	1.850	1.900	2,164,622	4,051,399	1.8716	1.540	1.532	1.540	1.532	1.574	2,613,776	1.5500	0.00%
2021-11-05	0	1.860	1.850	1.860	1.860	1.940	8,424,000	15,892,710	1.8866	1.540	1.532	1.540	1.540	1.607	10,171,961	1.5624	-2.62%
2021-11-04	0	1.910	1.900	1.910	1.880	1.930	7,444,000	14,174,853	1.9042	1.582	1.574	1.582	1.557	1.598	8,988,613	1.5770	0.00%
2021-11-03	0	1.910	1.900	1.910	1.890	1.930	2,789,000	5,305,320	1.9022	1.582	1.574	1.582	1.565	1.598	3,367,711	1.5753	1.06%
2021-11-02	0	1.890	1.880	1.890	1.870	1.900	3,778,932	7,110,912	1.8817	1.565	1.557	1.565	1.549	1.574	4,563,052	1.5584	0.53%
2021-11-01	0	1.880	1.880	1.890	1.870	1.940	7,581,000	14,282,370	1.8840	1.557	1.557	1.565	1.549	1.607	9,154,041	1.5602	-2.08%
2021-10-29	0	1.920	1.910	1.920	1.900	1.940	3,434,624	6,605,190	1.9231	1.590	1.582	1.590	1.574	1.607	4,147,301	1.5926	-1.03%
2021-10-28	0	1.940	1.930	1.940	1.910	1.990	7,050,560	13,657,447	1.9371	1.607	1.598	1.607	1.582	1.648	8,513,535	1.6042	-2.51%
2021-10-27	0	1.990	1.980	1.990	1.980	2.040	3,068,936	6,143,677	2.0019	1.648	1.640	1.648	1.640	1.689	3,705,733	1.6579	-1.97%
2021-10-26	0	2.030	2.020	2.030	2.000	2.070	6,562,000	13,306,960	2.0279	1.681	1.673	1.681	1.656	1.714	7,923,600	1.6794	-1.93%
2021-10-25	0	2.070	2.060	2.070	2.060	2.100	5,240,000	10,916,880	2.0834	1.714	1.706	1.714	1.706	1.739	6,327,288	1.7254	-2.82%
2021-10-22	0	2.130	2.120	2.130	2.110	2.170	9,916,000	21,242,310	2.1422	1.764	1.756	1.764	1.747	1.797	11,973,548	1.7741	0.47%
2021-10-21	0	2.120	2.100	2.120	2.020	2.120	29,822,000	62,778,262	2.1051	1.756	1.739	1.756	1.673	1.756	36,009,998	1.7434	4.43%
2021-10-20	0	2.030	2.020	2.030	2.010	2.080	8,859,000	18,033,960	2.0357	1.681	1.673	1.681	1.665	1.723	10,697,223	1.6859	-1.93%
2021-10-19	0	2.070	2.070	2.080	2.070	2.110	3,059,190	6,388,012	2.0881	1.714	1.714	1.723	1.714	1.747	3,693,965	1.7293	-1.90%
2021-10-18	0	2.110	2.090	2.110	2.060	2.120	10,930,225	22,874,572	2.0928	1.747	1.731	1.747	1.706	1.756	13,198,222	1.7332	2.43%
2021-10-15	0	2.060	2.050	2.060	2.040	2.090	7,712,363	15,920,412	2.0643	1.706	1.698	1.706	1.689	1.731	9,312,661	1.7095	-1.44%
2021-10-12	0	2.090	2.070	2.090	2.050	2.090	6,422,917	13,312,068	2.0726	1.731	1.714	1.731	1.698	1.731	7,755,658	1.7164	1.95%
2021-10-11	0	2.050	2.050	2.060	2.020	2.060	5,008,000	10,242,070	2.0451	1.698	1.698	1.706	1.673	1.706	6,047,149	1.6937	0.99%
2021-10-08	0	2.030	2.030	2.040	2.020	2.050	2,661,000	5,407,710	2.0322	1.681	1.681	1.689	1.673	1.698	3,213,152	1.6830	-0.98%
2021-10-07	0	2.050	2.050	2.070	2.010	2.070	2,335,000	4,784,410	2.0490	1.698	1.698	1.714	1.665	1.714	2,819,507	1.6969	0.99%
2021-10-06	0	2.030	2.010	2.030	2.000	2.050	1,744,000	3,526,945	2.0223	1.681	1.665	1.681	1.656	1.698	2,105,876	1.6748	0.00%
2021-10-05	0	2.030	2.020	2.030	2.020	2.100	1,042,000	2,132,140	2.0462	1.681	1.673	1.681	1.673	1.739	1,258,213	1.6946	-3.33%
2021-10-04	0	2.100	2.090	2.100	2.000	2.100	4,262,000	8,816,380	2.0686	1.739	1.731	1.739	1.656	1.739	5,146,355	1.7131	2.44%
2021-09-30	0	2.050	2.040	2.050	1.980	2.060	4,780,773	9,671,303	2.0230	1.698	1.689	1.698	1.640	1.706	5,772,773	1.6753	3.54%
2021-09-29	0	1.980	1.970	1.980	1.960	2.000	2,195,000	4,358,315	1.9856	1.640	1.631	1.640	1.623	1.656	2,650,458	1.6444	1.02%
2021-09-28	0	1.960	1.960	1.970	1.940	1.980	5,087,000	9,977,980	1.9615	1.623	1.623	1.631	1.607	1.640	6,142,541	1.6244	2.62%
2021-09-27	0	1.910	1.900	1.910	1.900	1.940	3,006,000	5,759,405	1.9160	1.582	1.574	1.582	1.574	1.607	3,629,738	1.5867	-0.52%
2021-09-24	0	1.920	1.920	1.930	1.920	1.980	3,808,000	7,400,596	1.9434	1.590	1.590	1.598	1.590	1.640	4,598,151	1.6095	-1.54%
2021-09-23	0	1.950	1.940	1.950	1.900	1.990	8,007,634	15,648,619	1.9542	1.615	1.607	1.615	1.574	1.648	9,669,200	1.6184	4.28%
2021-09-21	0	1.870	1.850	1.870	1.820	1.880	3,255,000	6,050,411	1.8588	1.549	1.532	1.549	1.507	1.557	3,930,405	1.5394	1.63%
2021-09-20	0	1.840	1.830	1.840	1.800	1.890	8,998,000	16,556,200	1.8400	1.524	1.516	1.524	1.491	1.565	10,865,065	1.5238	-2.13%
2021-09-17	0	1.880	1.880	1.890	1.860	1.980	10,419,000	19,651,630	1.8861	1.557	1.557	1.565	1.540	1.640	12,580,919	1.5620	-4.08%
2021-09-16	0	1.960	1.950	1.960	1.930	2.060	6,743,000	13,298,947	1.9723	1.623	1.615	1.623	1.598	1.706	8,142,157	1.6333	-2.49%
2021-09-15	0	2.010	2.000	2.010	2.010	2.050	4,564,704	9,238,079	2.0238	1.665	1.656	1.665	1.665	1.698	5,511,870	1.6760	-0.99%
2021-09-14	0	2.030	2.030	2.040	2.030	2.100	3,357,704	6,905,896	2.0567	1.681	1.681	1.689	1.681	1.739	4,054,420	1.7033	-3.79%
2021-09-13	0	2.110	2.100	2.110	2.070	2.110	3,558,459	7,452,149	2.0942	1.747	1.739	1.747	1.714	1.747	4,296,831	1.7343	1.44%
2021-09-10	0	2.080	2.080	2.090	2.060	2.110	1,666,330	3,480,959	2.0890	1.723	1.723	1.731	1.706	1.747	2,012,090	1.7300	0.00%
2021-09-09	0	2.080	2.070	2.080	2.060	2.100	2,795,000	5,785,350	2.0699	1.723	1.714	1.723	1.706	1.739	3,374,956	1.7142	0.00%
2021-09-08	0	2.080	2.070	2.080	2.070	2.110	3,663,000	7,648,470	2.0880	1.723	1.714	1.723	1.714	1.747	4,423,064	1.7292	-1.42%
2021-09-07	0	2.110	2.090	2.110	2.090	2.120	2,844,000	5,987,140	2.1052	1.747	1.731	1.747	1.731	1.756	3,434,124	1.7434	0.48%
2021-09-06	0	2.100	2.100	2.110	2.090	2.120	3,316,000	6,978,410	2.1045	1.739	1.739	1.747	1.731	1.756	4,004,063	1.7428	0.00%
2021-09-03	0	2.100	2.090	2.100	2.090	2.120	3,997,000	8,410,562	2.1042	1.739	1.731	1.739	1.731	1.756	4,826,369	1.7426	-0.94%
2021-09-02	0	2.120	2.110	2.120	2.080	2.120	7,555,047	15,904,240	2.1051	1.756	1.747	1.756	1.723	1.756	9,122,702	1.7434	1.92%
2021-09-01	0	2.080	2.080	2.090	2.050	2.090	11,133,047	23,197,828	2.0837	1.723	1.723	1.731	1.698	1.731	13,443,129	1.7256	0.97%
2021-08-31	0	2.060	2.060	2.070	2.010	2.080	6,433,000	13,124,497	2.0402	1.706	1.706	1.714	1.665	1.723	7,767,833	1.6896	0.98%
2021-08-30	0	2.040	2.030	2.040	2.040	2.070	2,864,000	5,870,350	2.0497	1.689	1.681	1.689	1.689	1.714	3,458,274	1.6975	-0.49%
2021-08-27	0	2.050	2.040	2.050	2.040	2.110	7,609,000	15,703,930	2.0639	1.698	1.689	1.698	1.689	1.747	9,187,850	1.7092	-0.97%
2021-08-26	0	2.070	2.060	2.070	2.050	2.100	7,874,510	16,344,897	2.0757	1.714	1.706	1.714	1.698	1.739	9,508,453	1.7190	0.98%
2021-08-25	0	2.050	2.050	2.060	2.030	2.060	3,403,510	6,963,655	2.0460	1.698	1.698	1.706	1.681	1.706	4,109,731	1.6944	0.49%
2021-08-24	0	2.040	2.040	2.050	2.000	2.050	4,118,066	8,381,187	2.0352	1.689	1.689	1.698	1.656	1.698	4,972,555	1.6855	1.49%
2021-08-23	0	2.010	2.000	2.010	1.970	2.010	2,737,000	5,470,380	1.9987	1.665	1.656	1.665	1.631	1.665	3,304,921	1.6552	1.52%
2021-08-20	0	1.980	1.970	1.980	1.960	2.000	3,097,000	6,118,790	1.9757	1.640	1.631	1.640	1.623	1.656	3,739,621	1.6362	-0.50%
2021-08-19	0	1.990	1.980	1.990	1.980	2.020	3,129,000	6,277,850	2.0063	1.648	1.640	1.648	1.640	1.673	3,778,260	1.6616	-1.97%
2021-08-18	0	2.030	2.020	2.030	2.000	2.030	2,594,000	5,237,680	2.0192	1.681	1.673	1.681	1.656	1.681	3,132,249	1.6722	1.50%
2021-08-17	0	2.000	2.000	2.010	2.000	2.030	4,458,000	8,983,420	2.0151	1.656	1.656	1.665	1.656	1.681	5,383,025	1.6688	-0.99%
2021-08-16	0	2.020	2.010	2.020	2.000	2.040	2,545,504	5,129,423	2.0151	1.673	1.665	1.673	1.656	1.689	3,073,690	1.6688	0.50%
2021-08-13	0	2.010	2.000	2.010	2.000	2.040	3,039,703	6,127,791	2.0159	1.665	1.656	1.665	1.656	1.689	3,670,435	1.6695	0.00%
2021-08-12	0	2.010	2.000	2.010	2.000	2.030	1,355,000	2,723,300	2.0098	1.665	1.656	1.665	1.656	1.681	1,636,159	1.6644	0.00%
2021-08-11	0	2.010	2.000	2.010	1.970	2.030	5,618,744	11,304,052	2.0118	1.665	1.656	1.665	1.631	1.681	6,784,621	1.6661	2.03%
2021-08-10	0	1.970	1.960	1.970	1.950	1.980	1,816,000	3,564,030	1.9626	1.631	1.623	1.631	1.615	1.640	2,192,816	1.6253	0.51%
2021-08-09	0	1.960	1.950	1.960	1.910	1.980	7,397,000	14,385,440	1.9448	1.623	1.615	1.623	1.582	1.640	8,931,861	1.6106	1.55%
2021-08-06	0	1.930	1.930	1.940	1.910	1.940	1,781,392	3,437,783	1.9298	1.598	1.598	1.607	1.582	1.607	2,151,027	1.5982	-0.52%
2021-08-05	0	1.940	1.940	1.950	1.940	1.980	2,347,000	4,581,260	1.9520	1.607	1.607	1.615	1.607	1.640	2,833,997	1.6165	0.00%
2021-08-04	0	1.940	1.940	1.950	1.930	1.960	3,200,000	6,215,310	1.9423	1.607	1.607	1.615	1.598	1.623	3,863,993	1.6085	-0.51%
2021-08-03	0	1.950	1.940	1.950	1.930	1.960	3,051,000	5,925,530	1.9422	1.615	1.607	1.615	1.598	1.623	3,684,076	1.6084	1.04%
2021-08-02	0	1.930	1.920	1.930	1.880	1.940	4,875,000	9,320,570	1.9119	1.598	1.590	1.598	1.557	1.607	5,886,552	1.5834	2.12%
2021-07-30	0	1.890	1.880	1.890	1.870	1.920	4,842,000	9,127,290	1.8850	1.565	1.557	1.565	1.549	1.590	5,846,704	1.5611	-0.53%
2021-07-29	0	1.900	1.900	1.910	1.890	1.920	2,682,000	5,100,400	1.9017	1.574	1.574	1.582	1.565	1.590	3,238,509	1.5749	0.53%
2021-07-28	0	1.890	1.890	1.900	1.880	1.930	6,962,000	13,198,280	1.8958	1.565	1.565	1.574	1.557	1.598	8,406,599	1.5700	-1.05%
2021-07-27	0	1.910	1.900	1.910	1.890	1.960	12,196,000	23,481,770	1.9254	1.582	1.574	1.582	1.565	1.623	14,726,643	1.5945	-2.05%
2021-07-26	0	1.950	1.950	1.960	1.950	2.020	9,127,000	18,045,090	1.9771	1.615	1.615	1.623	1.615	1.673	11,020,832	1.6374	-3.47%
2021-07-23	0	2.020	2.020	2.030	2.010	2.040	3,531,000	7,134,000	2.0204	1.673	1.673	1.681	1.665	1.689	4,263,675	1.6732	-0.49%
2021-07-22	0	2.030	2.020	2.030	2.010	2.050	3,428,750	6,938,097	2.0235	1.681	1.673	1.681	1.665	1.698	4,140,208	1.6758	1.00%
2021-07-21	0	2.010	2.010	2.020	2.000	2.020	1,650,000	3,314,565	2.0088	1.665	1.665	1.673	1.656	1.673	1,992,371	1.6636	0.50%
2021-07-20	0	2.000	2.000	2.010	1.990	2.070	6,504,986	13,102,333	2.0142	1.656	1.656	1.665	1.648	1.714	7,854,756	1.6681	-0.99%
2021-07-19	0	2.020	2.020	2.030	2.000	2.040	3,396,324	6,860,973	2.0201	1.673	1.673	1.681	1.656	1.689	4,101,054	1.6730	-0.49%
2021-07-16	0	2.030	2.030	2.040	2.030	2.070	2,268,000	4,623,505	2.0386	1.681	1.681	1.689	1.681	1.714	2,738,605	1.6883	-1.46%
2021-07-15	0	2.060	2.050	2.060	2.030	2.070	3,773,000	7,741,580	2.0518	1.706	1.698	1.706	1.681	1.714	4,555,889	1.6992	0.98%
2021-07-14	0	2.040	2.020	2.040	2.020	2.050	2,792,991	5,676,156	2.0323	1.689	1.673	1.689	1.673	1.698	3,372,530	1.6831	0.00%
2021-07-13	0	2.040	2.030	2.040	2.020	2.050	2,819,259	5,733,618	2.0337	1.689	1.681	1.689	1.673	1.698	3,404,249	1.6843	0.49%
2021-07-12	0	2.030	2.020	2.030	2.010	2.060	8,016,653	16,358,211	2.0405	1.681	1.673	1.681	1.665	1.706	9,680,091	1.6899	2.53%
2021-07-09	0	1.980	1.980	1.990	1.970	2.000	5,225,000	10,347,397	1.9804	1.640	1.640	1.648	1.631	1.656	6,309,176	1.6401	0.00%
2021-07-08	0	1.980	1.980	1.990	1.980	2.020	5,688,608	11,322,172	1.9903	1.640	1.640	1.648	1.640	1.673	6,868,981	1.6483	-1.49%
2021-07-07	0	2.010	2.000	2.010	2.000	2.030	2,150,608	4,315,973	2.0069	1.665	1.656	1.665	1.656	1.681	2,596,854	1.6620	-0.50%
2021-07-06	0	2.020	2.010	2.020	1.990	2.030	3,970,000	7,972,350	2.0081	1.673	1.665	1.673	1.648	1.681	4,793,766	1.6631	1.00%
2021-07-05	0	2.000	1.990	2.000	1.990	2.020	3,213,000	6,429,025	2.0009	1.656	1.648	1.656	1.648	1.673	3,879,690	1.6571	-0.50%
2021-07-02	0	2.010	2.010	2.020	2.010	2.060	2,658,000	5,407,110	2.0343	1.665	1.665	1.673	1.665	1.706	3,209,529	1.6847	-0.50%
2021-06-30	0	2.020	2.010	2.020	2.010	2.030	4,788,652	9,668,762	2.0191	1.673	1.665	1.673	1.665	1.681	5,782,287	1.6721	0.50%
2021-06-29	0	2.010	2.010	2.020	2.010	2.050	2,946,414	5,942,981	2.0170	1.665	1.665	1.673	1.665	1.698	3,557,788	1.6704	-0.99%
2021-06-28	0	2.030	2.020	2.030	1.990	2.070	5,230,000	10,631,460	2.0328	1.681	1.673	1.681	1.648	1.714	6,315,213	1.6835	1.00%
2021-06-25	0	2.010	2.010	2.020	1.990	2.020	8,586,000	17,222,060	2.0058	1.665	1.665	1.673	1.648	1.673	10,367,576	1.6611	1.01%
2021-06-24	0	1.990	1.980	1.990	1.990	2.000	5,872,794	11,704,326	1.9930	1.648	1.640	1.648	1.648	1.656	7,091,386	1.6505	0.51%
2021-06-23	0	1.980	1.980	1.990	1.980	1.990	4,993,796	9,911,360	1.9847	1.640	1.640	1.648	1.640	1.648	6,029,997	1.6437	-0.50%
2021-06-22	0	1.990	1.990	2.000	1.970	2.020	8,323,000	16,534,335	1.9866	1.648	1.648	1.656	1.631	1.673	10,050,004	1.6452	-0.50%
2021-06-21	0	2.000	2.000	2.010	1.980	2.020	8,345,382	16,694,228	2.0004	1.656	1.656	1.665	1.640	1.673	10,077,030	1.6567	0.00%
2021-06-18	0	2.000	2.000	2.010	1.990	2.030	17,369,176	34,845,533	2.0062	1.656	1.656	1.665	1.648	1.681	20,973,241	1.6614	-0.99%
2021-06-17	0	2.020	2.020	2.030	2.010	2.040	5,932,000	12,024,130	2.0270	1.673	1.673	1.681	1.665	1.689	7,162,877	1.6787	-0.49%
2021-06-16	0	2.030	2.030	2.040	2.010	2.080	11,930,000	24,330,120	2.0394	1.681	1.681	1.689	1.665	1.723	14,405,448	1.6890	-1.93%
2021-06-15	0	2.070	2.070	2.080	2.070	2.140	12,637,000	26,406,500	2.0896	1.714	1.714	1.723	1.714	1.772	15,259,149	1.7305	-1.99%
2021-06-11	0	2.240	2.230	2.240	2.230	2.260	7,848,843	17,603,448	2.2428	1.749	1.741	1.749	1.741	1.765	10,051,852	1.7513	0.90%
2021-06-10	0	2.220	2.210	2.220	2.200	2.240	14,770,374	32,746,733	2.2171	1.733	1.726	1.733	1.718	1.749	18,916,114	1.7312	-0.89%
2021-06-09	0	2.240	2.230	2.240	2.220	2.260	11,838,474	26,517,411	2.2399	1.749	1.741	1.749	1.733	1.765	15,161,290	1.7490	0.45%
2021-06-08	0	2.230	2.230	2.240	2.210	2.250	9,306,000	20,762,770	2.2311	1.741	1.741	1.749	1.726	1.757	11,918,003	1.7421	0.90%
2021-06-07	0	2.210	2.210	2.230	2.210	2.240	10,049,000	22,247,160	2.2139	1.726	1.726	1.741	1.726	1.749	12,869,548	1.7287	-1.34%
2021-06-04	0	2.240	2.230	2.240	2.200	2.250	5,929,000	13,179,774	2.2229	1.749	1.741	1.749	1.718	1.757	7,593,148	1.7357	1.82%
2021-06-03	0	2.200	2.200	2.210	2.190	2.210	3,384,382	7,448,506	2.2008	1.718	1.718	1.726	1.710	1.726	4,334,308	1.7185	0.46%
2021-06-02	0	2.190	2.180	2.190	2.180	2.220	11,089,000	24,326,500	2.1938	1.710	1.702	1.710	1.702	1.733	14,201,454	1.7130	-0.90%
2021-06-01	0	2.210	2.200	2.210	2.190	2.220	5,083,000	11,184,220	2.2003	1.726	1.718	1.726	1.710	1.733	6,509,694	1.7181	-0.45%
2021-05-31	0	2.220	2.210	2.220	2.190	2.220	4,902,000	10,816,180	2.2065	1.733	1.726	1.733	1.710	1.733	6,277,891	1.7229	0.00%
2021-05-28	0	2.220	2.210	2.220	2.200	2.260	8,814,000	19,533,755	2.2162	1.733	1.726	1.733	1.718	1.765	11,287,909	1.7305	-0.89%
2021-05-27	0	2.240	2.240	2.250	2.230	2.260	4,004,000	8,984,070	2.2438	1.749	1.749	1.757	1.741	1.765	5,127,840	1.7520	-0.44%
2021-05-26	0	2.250	2.240	2.250	2.230	2.270	2,978,000	6,693,400	2.2476	1.757	1.749	1.757	1.741	1.772	3,813,863	1.7550	0.90%
2021-05-25	0	2.230	2.220	2.230	2.210	2.240	2,489,532	5,535,346	2.2234	1.741	1.733	1.741	1.726	1.749	3,188,292	1.7361	0.45%
2021-05-24	0	2.220	2.210	2.220	2.210	2.230	1,713,532	3,803,621	2.2198	1.733	1.726	1.733	1.726	1.741	2,194,485	1.7333	0.00%
2021-05-21	0	2.220	2.210	2.220	2.210	2.220	1,938,000	4,291,760	2.2145	1.733	1.726	1.733	1.726	1.733	2,481,957	1.7292	-0.45%
2021-05-20	0	2.230	2.220	2.230	2.200	2.230	3,853,900	8,555,464	2.2199	1.741	1.733	1.741	1.718	1.741	4,935,611	1.7334	0.00%
2021-05-18	0	2.230	2.220	2.230	2.180	2.230	8,867,564	19,556,000	2.2053	1.741	1.733	1.741	1.702	1.741	11,356,507	1.7220	1.36%
2021-05-17	0	2.200	2.190	2.200	2.190	2.210	1,899,564	4,185,486	2.2034	1.718	1.710	1.718	1.710	1.726	2,432,733	1.7205	0.00%
2021-05-14	0	2.200	2.190	2.200	2.190	2.220	3,580,000	7,865,680	2.1971	1.718	1.710	1.718	1.710	1.733	4,584,832	1.7156	0.00%
2021-05-13	0	2.200	2.190	2.200	2.190	2.210	2,839,700	6,227,502	2.1930	1.718	1.710	1.718	1.710	1.726	3,636,745	1.7124	0.00%
2021-05-12	0	2.200	2.200	2.210	2.200	2.240	7,193,000	15,911,320	2.2121	1.718	1.718	1.726	1.718	1.749	9,211,927	1.7273	-1.79%
2021-05-11	0	2.240	2.230	2.240	2.220	2.240	4,368,919	9,735,284	2.2283	1.749	1.741	1.749	1.733	1.749	5,595,185	1.7399	0.45%
2021-05-10	0	2.230	2.220	2.230	2.220	2.240	6,267,000	13,973,210	2.2296	1.741	1.733	1.741	1.733	1.749	8,026,018	1.7410	0.00%
2021-05-07	0	2.230	2.220	2.230	2.220	2.230	3,151,400	7,020,352	2.2277	1.741	1.733	1.741	1.733	1.741	4,035,933	1.7395	0.90%
2021-05-06	0	2.210	2.210	2.220	2.200	2.230	5,611,606	12,457,857	2.2200	1.726	1.726	1.733	1.718	1.741	7,186,668	1.7335	0.91%
2021-05-05	0	2.190	2.190	2.200	2.190	2.230	1,996,606	4,393,419	2.2004	1.710	1.710	1.718	1.710	1.741	2,557,012	1.7182	0.00%
2021-05-04	0	2.190	2.190	2.200	2.180	2.200	2,165,000	4,753,520	2.1956	1.710	1.710	1.718	1.702	1.718	2,772,671	1.7144	0.00%
2021-05-03	0	2.190	2.190	2.200	2.180	2.210	2,240,000	4,911,260	2.1925	1.710	1.710	1.718	1.702	1.726	2,868,722	1.7120	-1.35%
2021-04-30	0	2.220	2.190	2.220	2.190	2.220	5,495,000	12,123,705	2.2063	1.733	1.710	1.733	1.710	1.733	7,037,334	1.7228	0.00%
2021-04-29	0	2.220	2.210	2.220	2.200	2.220	2,191,000	4,848,730	2.2130	1.733	1.726	1.733	1.718	1.733	2,805,969	1.7280	0.00%
2021-04-28	0	2.220	2.210	2.220	2.200	2.230	5,097,000	11,273,410	2.2118	1.733	1.726	1.733	1.718	1.741	6,527,623	1.7270	-0.45%
2021-04-27	0	2.230	2.220	2.230	2.210	2.230	4,130,000	9,169,960	2.2203	1.741	1.733	1.741	1.726	1.741	5,289,206	1.7337	0.00%
2021-04-26	0	2.230	2.230	2.240	2.220	2.260	5,617,000	12,516,100	2.2283	1.741	1.741	1.749	1.733	1.765	7,193,576	1.7399	-0.89%
2021-04-23	0	2.250	2.230	2.250	2.230	2.260	5,779,616	12,950,858	2.2408	1.757	1.741	1.757	1.741	1.765	7,401,835	1.7497	0.00%
2021-04-22	0	2.250	2.240	2.250	2.240	2.260	6,275,616	14,098,346	2.2465	1.757	1.749	1.757	1.749	1.765	8,037,052	1.7542	0.45%
2021-04-21	0	2.240	2.240	2.250	2.240	2.280	7,827,000	17,621,795	2.2514	1.749	1.749	1.757	1.749	1.780	10,023,878	1.7580	-1.75%
2021-04-20	0	2.280	2.270	2.280	2.270	2.290	6,412,000	14,593,625	2.2760	1.780	1.772	1.780	1.772	1.788	8,211,717	1.7772	0.00%
2021-04-19	0	2.280	2.280	2.290	2.250	2.310	6,556,000	15,048,845	2.2954	1.780	1.780	1.788	1.757	1.804	8,396,134	1.7924	1.33%
2021-04-16	0	2.250	2.250	2.260	2.230	2.270	5,491,000	12,353,630	2.2498	1.757	1.757	1.765	1.741	1.772	7,032,211	1.7567	-0.44%
2021-04-15	0	2.260	2.250	2.260	2.250	2.270	4,966,000	11,215,290	2.2584	1.765	1.757	1.765	1.757	1.772	6,359,854	1.7635	-0.44%
2021-04-14	0	2.270	2.260	2.270	2.260	2.280	3,823,000	8,675,360	2.2693	1.772	1.765	1.772	1.765	1.780	4,896,038	1.7719	0.00%
2021-04-13	0	2.270	2.260	2.270	2.260	2.290	3,232,577	7,335,878	2.2694	1.772	1.765	1.772	1.765	1.788	4,139,895	1.7720	0.44%
2021-04-12	0	2.260	2.260	2.270	2.250	2.290	6,146,832	13,915,158	2.2638	1.765	1.765	1.772	1.757	1.788	7,872,121	1.7677	-0.88%
2021-04-09	0	2.280	2.270	2.290	2.270	2.300	3,335,632	7,611,787	2.2820	1.780	1.772	1.788	1.772	1.796	4,271,875	1.7818	-0.44%
2021-04-08	0	2.290	2.280	2.290	2.260	2.300	6,428,632	14,640,327	2.2774	1.788	1.780	1.788	1.765	1.796	8,233,017	1.7782	0.00%
2021-04-07	0	2.290	2.280	2.290	2.270	2.300	4,802,000	10,971,090	2.2847	1.788	1.780	1.788	1.772	1.796	6,149,823	1.7840	0.44%
2021-04-01	0	2.280	2.270	2.280	2.260	2.290	4,292,632	9,770,132	2.2760	1.780	1.772	1.780	1.765	1.788	5,497,486	1.7772	-0.44%
2021-03-31	0	2.290	2.280	2.290	2.270	2.300	12,750,060	29,226,139	2.2922	1.788	1.780	1.788	1.772	1.796	16,328,740	1.7899	-0.43%
2021-03-30	0	2.300	2.300	2.310	2.260	2.310	10,423,968	23,823,049	2.2854	1.796	1.796	1.804	1.765	1.804	13,349,762	1.7845	0.00%
2021-03-29	0	2.300	2.290	2.300	2.220	2.320	13,278,630	30,316,542	2.2831	1.796	1.788	1.796	1.733	1.812	17,005,669	1.7827	2.22%
2021-03-26	0	2.250	2.250	2.260	2.220	2.380	28,958,200	65,623,902	2.2662	1.757	1.757	1.765	1.733	1.858	37,086,172	1.7695	-4.26%
2021-03-25	0	2.350	2.350	2.360	2.340	2.370	7,360,000	17,345,940	2.3568	1.835	1.835	1.843	1.827	1.851	9,425,801	1.8403	-0.84%
2021-03-24	0	2.370	2.360	2.370	2.310	2.380	15,264,500	35,969,635	2.3564	1.851	1.843	1.851	1.804	1.858	19,548,931	1.8400	0.85%
2021-03-23	0	2.350	2.350	2.360	2.340	2.410	13,370,000	31,619,960	2.3650	1.835	1.835	1.843	1.827	1.882	17,122,684	1.8467	-1.67%
2021-03-22	0	2.390	2.390	2.400	2.380	2.430	16,957,158	40,889,993	2.4114	1.866	1.866	1.874	1.858	1.897	21,716,684	1.8829	-1.65%
2021-03-19	0	2.430	2.420	2.430	2.400	2.480	61,900,384	150,443,172	2.4304	1.897	1.890	1.897	1.874	1.936	79,274,549	1.8977	-3.19%
2021-03-18	0	2.510	2.500	2.510	2.480	2.570	18,342,775	46,037,058	2.5098	1.960	1.952	1.960	1.936	2.007	23,491,215	1.9598	-1.57%
2021-03-17	0	2.550	2.540	2.550	2.530	2.620	9,061,628	23,172,416	2.5572	1.991	1.983	1.991	1.976	2.046	11,605,041	1.9968	-1.54%
2021-03-16	0	2.590	2.580	2.590	2.500	2.610	23,531,544	60,870,418	2.5868	2.022	2.015	2.022	1.952	2.038	30,136,365	2.0198	3.60%
2021-03-15	0	2.500	2.500	2.510	2.420	2.550	22,829,118	57,292,514	2.5096	1.952	1.952	1.960	1.890	1.991	29,236,782	1.9596	3.31%
2021-03-12	0	2.420	2.400	2.420	2.360	2.460	14,272,593	34,586,992	2.4233	1.890	1.874	1.890	1.843	1.921	18,278,616	1.8922	2.54%
2021-03-11	0	2.360	2.360	2.370	2.330	2.380	4,145,542	9,771,453	2.3571	1.843	1.843	1.851	1.819	1.858	5,309,110	1.8405	1.29%
2021-03-10	0	2.330	2.320	2.330	2.320	2.360	6,552,640	15,354,675	2.3433	1.819	1.812	1.819	1.812	1.843	8,391,831	1.8297	-0.85%
2021-03-09	0	2.350	2.330	2.350	2.330	2.380	13,537,628	31,819,585	2.3505	1.835	1.819	1.835	1.819	1.858	17,337,362	1.8353	-0.84%
2021-03-08	0	2.370	2.350	2.370	2.330	2.400	13,747,000	32,487,710	2.3633	1.851	1.835	1.851	1.819	1.874	17,605,500	1.8453	-0.84%
2021-03-05	0	2.390	2.380	2.390	2.350	2.430	7,672,518	18,232,272	2.3763	1.866	1.858	1.866	1.835	1.897	9,826,036	1.8555	-1.24%
2021-03-04	0	2.420	2.410	2.420	2.390	2.450	13,336,197	32,216,329	2.4157	1.890	1.882	1.890	1.866	1.913	17,079,393	1.8863	0.00%
2021-03-03	0	2.420	2.420	2.430	2.420	2.470	11,843,640	28,842,722	2.4353	1.890	1.890	1.897	1.890	1.929	15,167,906	1.9016	0.41%
2021-03-02	0	2.410	2.400	2.410	2.370	2.430	16,256,640	39,130,360	2.4070	1.882	1.874	1.882	1.851	1.897	20,819,545	1.8795	0.84%
2021-03-01	0	2.390	2.390	2.400	2.360	2.400	5,446,667	12,982,684	2.3836	1.866	1.866	1.874	1.843	1.874	6,975,434	1.8612	0.42%
2021-02-26	0	2.380	2.370	2.380	2.360	2.440	12,175,000	29,092,320	2.3895	1.858	1.851	1.858	1.843	1.905	15,592,272	1.8658	-2.86%
2021-02-25	0	2.450	2.450	2.460	2.360	2.520	30,412,098	75,143,658	2.4708	1.913	1.913	1.921	1.843	1.968	38,948,149	1.9293	3.81%
2021-02-24	0	2.360	2.350	2.360	2.320	2.420	10,107,628	23,846,957	2.3593	1.843	1.835	1.843	1.812	1.890	12,944,631	1.8422	-1.67%
2021-02-23	0	2.400	2.390	2.400	2.370	2.430	17,301,628	41,648,339	2.4072	1.874	1.866	1.874	1.851	1.897	22,157,839	1.8796	2.13%
2021-02-22	0	2.350	2.350	2.360	2.330	2.390	13,324,221	31,510,731	2.3649	1.835	1.835	1.843	1.819	1.866	17,064,056	1.8466	1.29%
2021-02-19	0	2.320	2.310	2.320	2.260	2.330	11,561,569	26,452,413	2.2880	1.812	1.804	1.812	1.765	1.819	14,806,664	1.7865	1.75%
2021-02-18	0	2.280	2.280	2.290	2.270	2.320	17,640,942	40,394,164	2.2898	1.780	1.780	1.788	1.772	1.812	22,592,392	1.7880	-2.15%
2021-02-17	0	2.330	2.320	2.330	2.270	2.330	8,691,942	19,999,926	2.3010	1.819	1.812	1.819	1.772	1.819	11,131,591	1.7967	1.30%
2021-02-16	0	2.300	2.290	2.300	2.260	2.330	8,390,184	19,301,171	2.3004	1.796	1.788	1.796	1.765	1.819	10,745,136	1.7963	1.32%
2021-02-11	0	2.270	2.260	2.270	2.240	2.280	2,689,869	6,093,747	2.2654	1.772	1.765	1.772	1.749	1.780	3,444,860	1.7689	0.89%
2021-02-10	0	2.250	2.240	2.250	2.220	2.260	2,534,626	5,677,082	2.2398	1.757	1.749	1.757	1.733	1.765	3,246,043	1.7489	1.35%
2021-02-09	0	2.220	2.220	2.240	2.200	2.250	2,222,332	4,940,368	2.2231	1.733	1.733	1.749	1.718	1.757	2,846,095	1.7358	0.45%
2021-02-08	0	2.210	2.200	2.210	2.210	2.250	11,894,000	26,407,610	2.2202	1.726	1.718	1.726	1.726	1.757	15,232,401	1.7336	-0.45%
2021-02-05	0	2.220	2.220	2.230	2.210	2.240	6,945,641	15,461,966	2.2261	1.733	1.733	1.741	1.726	1.749	8,895,140	1.7382	0.45%
2021-02-04	0	2.210	2.210	2.220	2.210	2.270	9,382,648	20,911,639	2.2288	1.726	1.726	1.733	1.726	1.772	12,016,164	1.7403	-2.64%
2021-02-03	0	2.270	2.260	2.270	2.250	2.290	3,259,000	7,360,210	2.2584	1.772	1.765	1.772	1.757	1.788	4,173,734	1.7635	0.00%
2021-02-02	0	2.270	2.260	2.270	2.240	2.290	4,347,000	9,837,430	2.2630	1.772	1.765	1.772	1.749	1.788	5,567,114	1.7671	0.44%
2021-02-01	0	2.260	2.250	2.260	2.220	2.260	4,372,100	9,789,853	2.2392	1.765	1.757	1.765	1.733	1.765	5,599,259	1.7484	0.89%
2021-01-29	0	2.240	2.240	2.250	2.230	2.280	6,331,542	14,241,456	2.2493	1.749	1.749	1.757	1.741	1.780	8,108,676	1.7563	-1.32%
2021-01-28	0	2.270	2.260	2.270	2.260	2.290	8,552,458	19,435,297	2.2725	1.772	1.765	1.772	1.765	1.788	10,952,957	1.7744	-1.30%
2021-01-27	0	2.300	2.290	2.300	2.260	2.310	6,244,658	14,252,163	2.2823	1.796	1.788	1.796	1.765	1.804	7,997,405	1.7821	0.88%
2021-01-26	0	2.280	2.270	2.280	2.270	2.310	4,884,000	11,176,040	2.2883	1.780	1.772	1.780	1.772	1.804	6,254,838	1.7868	-0.44%
2021-01-25	0	2.290	2.290	2.300	2.270	2.350	6,219,000	14,293,670	2.2984	1.788	1.788	1.796	1.772	1.835	7,964,545	1.7947	-1.72%
2021-01-22	0	2.330	2.320	2.330	2.310	2.400	7,651,738	17,904,931	2.3400	1.819	1.812	1.819	1.804	1.874	9,799,424	1.8271	-2.51%
2021-01-21	0	2.390	2.390	2.400	2.370	2.440	10,285,000	24,666,640	2.3983	1.866	1.866	1.874	1.851	1.905	13,171,788	1.8727	-1.24%
2021-01-20	0	2.420	2.420	2.430	2.400	2.470	11,709,000	28,564,560	2.4395	1.890	1.890	1.897	1.874	1.929	14,995,476	1.9049	-0.82%
2021-01-19	0	2.440	2.430	2.440	2.400	2.490	32,827,667	79,850,970	2.4324	1.905	1.897	1.905	1.874	1.944	42,041,718	1.8993	1.24%
2021-01-18	0	2.410	2.400	2.410	2.320	2.420	8,053,936	18,983,456	2.3570	1.882	1.874	1.882	1.812	1.890	10,314,510	1.8405	3.43%
2021-01-15	0	2.330	2.330	2.340	2.320	2.360	4,670,517	10,901,283	2.3341	1.819	1.819	1.827	1.812	1.843	5,981,435	1.8225	0.00%
2021-01-14	0	2.330	2.330	2.340	2.320	2.360	4,178,000	9,773,890	2.3394	1.819	1.819	1.827	1.812	1.843	5,350,679	1.8267	-0.43%
2021-01-13	0	2.340	2.330	2.340	2.310	2.350	6,266,000	14,648,610	2.3378	1.827	1.819	1.827	1.804	1.835	8,024,737	1.8254	0.43%
2021-01-12	0	2.330	2.330	2.340	2.260	2.340	4,783,514	11,094,602	2.3193	1.819	1.819	1.827	1.765	1.827	6,126,148	1.8110	1.30%
2021-01-11	0	2.300	2.290	2.300	2.240	2.330	6,786,455	15,532,618	2.2888	1.796	1.788	1.796	1.749	1.819	8,691,273	1.7872	3.14%
2021-01-08	0	2.230	2.220	2.230	2.210	2.230	5,077,000	11,272,080	2.2202	1.741	1.733	1.741	1.726	1.741	6,502,010	1.7336	0.00%
2021-01-07	0	2.230	2.220	2.230	2.210	2.250	7,434,866	16,553,337	2.2264	1.741	1.733	1.741	1.726	1.757	9,521,680	1.7385	-1.33%
2021-01-06	0	2.260	2.250	2.260	2.210	2.260	8,747,000	19,489,180	2.2281	1.765	1.757	1.765	1.726	1.765	11,202,103	1.7398	2.26%
2021-01-05	0	2.210	2.210	2.220	2.210	2.260	8,967,000	20,004,710	2.2309	1.726	1.726	1.733	1.726	1.765	11,483,853	1.7420	-3.07%
2021-01-04	0	2.280	2.270	2.280	2.220	2.290	6,775,000	15,278,500	2.2551	1.780	1.772	1.780	1.733	1.788	8,676,603	1.7609	0.44%
2020-12-31	0	2.270	2.270	2.280	2.260	2.300	1,609,000	3,665,630	2.2782	1.772	1.772	1.780	1.765	1.796	2,060,613	1.7789	0.00%
2020-12-30	0	2.270	2.270	2.280	2.250	2.280	1,636,157	3,704,462	2.2641	1.772	1.772	1.780	1.757	1.780	2,095,393	1.7679	0.44%
2020-12-29	0	2.260	2.250	2.260	2.240	2.280	2,467,000	5,557,400	2.2527	1.765	1.757	1.765	1.749	1.780	3,159,436	1.7590	0.44%
2020-12-28	0	2.250	2.240	2.250	2.230	2.270	3,092,000	6,941,300	2.2449	1.757	1.749	1.757	1.741	1.772	3,959,861	1.7529	0.90%
2020-12-24	0	2.230	2.230	2.250	2.220	2.280	2,036,000	4,586,230	2.2526	1.741	1.741	1.757	1.733	1.780	2,607,463	1.7589	0.45%
2020-12-23	0	2.220	2.210	2.220	2.200	2.250	5,875,790	13,017,279	2.2154	1.733	1.726	1.733	1.718	1.757	7,525,003	1.7299	-0.89%
2020-12-22	0	2.240	2.240	2.250	2.240	2.260	2,562,024	5,752,916	2.2455	1.749	1.749	1.757	1.749	1.765	3,281,131	1.7533	-0.44%
2020-12-21	0	2.250	2.250	2.260	2.240	2.270	3,452,000	7,781,805	2.2543	1.757	1.757	1.765	1.749	1.772	4,420,905	1.7602	-0.88%
2020-12-18	0	2.270	2.250	2.270	2.230	2.270	5,493,000	12,386,700	2.2550	1.772	1.757	1.772	1.741	1.772	7,034,772	1.7608	0.89%
2020-12-17	0	2.250	2.250	2.260	2.240	2.280	2,903,000	6,532,535	2.2503	1.757	1.757	1.765	1.749	1.780	3,717,812	1.7571	-0.44%
2020-12-16	0	2.260	2.250	2.260	2.250	2.280	1,364,706	3,086,096	2.2614	1.765	1.757	1.765	1.757	1.780	1,747,751	1.7658	0.44%
2020-12-15	0	2.250	2.250	2.260	2.250	2.280	3,978,134	8,993,065	2.2606	1.757	1.757	1.765	1.757	1.780	5,094,714	1.7652	-1.32%
2020-12-14	0	2.280	2.280	2.290	2.250	2.290	5,108,452	11,610,357	2.2728	1.780	1.780	1.788	1.757	1.788	6,542,289	1.7747	1.33%
2020-12-11	0	2.250	2.240	2.250	2.240	2.270	3,241,589	7,304,292	2.2533	1.757	1.749	1.757	1.749	1.772	4,151,436	1.7595	0.00%
2020-12-10	0	2.250	2.240	2.250	2.250	2.290	2,955,361	6,704,194	2.2685	1.757	1.749	1.757	1.757	1.788	3,784,870	1.7713	-0.88%
2020-12-09	0	2.270	2.270	2.280	2.270	2.310	1,979,837	4,535,329	2.2908	1.772	1.772	1.780	1.772	1.804	2,535,537	1.7887	-0.44%
2020-12-08	0	2.280	2.270	2.280	2.270	2.350	9,160,465	20,964,531	2.2886	1.780	1.772	1.780	1.772	1.835	11,731,619	1.7870	-2.15%
2020-12-07	0	2.330	2.330	2.340	2.310	2.360	3,787,000	8,799,265	2.3235	1.819	1.819	1.827	1.804	1.843	4,849,933	1.8143	-1.27%
2020-12-04	0	2.360	2.360	2.370	2.350	2.390	4,033,000	9,534,050	2.3640	1.843	1.843	1.851	1.835	1.866	5,164,980	1.8459	-1.67%
2020-12-03	0	2.400	2.390	2.400	2.380	2.420	3,763,000	9,013,540	2.3953	1.874	1.866	1.874	1.858	1.890	4,819,197	1.8703	-0.41%
2020-12-02	0	2.410	2.400	2.410	2.410	2.430	2,855,000	6,898,460	2.4163	1.882	1.874	1.882	1.882	1.897	3,656,340	1.8867	-0.82%
2020-12-01	0	2.430	2.430	2.440	2.410	2.460	3,311,289	8,056,847	2.4331	1.897	1.897	1.905	1.882	1.921	4,240,700	1.8999	1.25%
2020-11-30	0	2.400	2.400	2.430	2.400	2.530	7,095,471	17,365,244	2.4474	1.874	1.874	1.897	1.874	1.976	9,087,024	1.9110	-2.44%
2020-11-27	0	2.460	2.460	2.470	2.430	2.470	2,748,864	6,734,236	2.4498	1.921	1.921	1.929	1.897	1.929	3,520,414	1.9129	0.82%
2020-11-26	0	2.440	2.430	2.440	2.420	2.470	1,444,070	3,519,656	2.4373	1.905	1.897	1.905	1.890	1.929	1,849,391	1.9031	-0.41%
2020-11-25	0	2.450	2.440	2.450	2.450	2.500	2,880,000	7,120,650	2.4724	1.913	1.905	1.913	1.913	1.952	3,688,357	1.9306	0.00%
2020-11-24	0	2.450	2.440	2.450	2.430	2.470	3,030,000	7,402,770	2.4432	1.913	1.905	1.913	1.897	1.929	3,880,459	1.9077	0.00%
2020-11-23	0	2.450	2.440	2.450	2.430	2.470	2,680,000	6,557,350	2.4468	1.913	1.905	1.913	1.897	1.929	3,432,221	1.9105	0.00%
2020-11-20	0	2.450	2.450	2.460	2.430	2.510	2,586,000	6,326,030	2.4463	1.913	1.913	1.921	1.897	1.960	3,311,837	1.9101	-0.81%
2020-11-19	0	2.470	2.470	2.480	2.430	2.490	3,592,207	8,821,396	2.4557	1.929	1.929	1.936	1.897	1.944	4,600,466	1.9175	-0.40%
2020-11-18	0	2.480	2.470	2.480	2.440	2.490	2,305,000	5,690,590	2.4688	1.936	1.929	1.936	1.905	1.944	2,951,966	1.9277	1.22%
2020-11-17	0	2.450	2.450	2.470	2.450	2.470	3,026,374	7,435,198	2.4568	1.913	1.913	1.929	1.913	1.929	3,875,815	1.9184	0.41%
2020-11-16	0	2.440	2.440	2.450	2.440	2.480	2,662,556	6,517,998	2.4480	1.905	1.905	1.913	1.905	1.936	3,409,881	1.9115	-1.21%
2020-11-13	0	2.470	2.460	2.470	2.430	2.510	2,046,000	5,021,630	2.4544	1.929	1.921	1.929	1.897	1.960	2,620,270	1.9165	-1.20%
2020-11-12	0	2.500	2.480	2.500	2.460	2.560	1,857,000	4,623,780	2.4899	1.952	1.936	1.952	1.921	1.999	2,378,222	1.9442	-1.57%
2020-11-11	0	2.540	2.530	2.540	2.470	2.560	7,505,712	18,900,505	2.5181	1.983	1.976	1.983	1.929	1.999	9,612,411	1.9663	2.83%
2020-11-10	0	2.470	2.460	2.470	2.420	2.470	10,312,000	25,300,928	2.4535	1.929	1.921	1.929	1.890	1.929	13,206,366	1.9158	3.35%
2020-11-09	0	2.390	2.380	2.390	2.380	2.430	2,640,906	6,318,546	2.3926	1.866	1.858	1.866	1.858	1.897	3,382,154	1.8682	0.42%
2020-11-06	0	2.380	2.380	2.390	2.360	2.400	5,688,906	13,513,547	2.3754	1.858	1.858	1.866	1.843	1.874	7,285,665	1.8548	1.28%
2020-11-05	0	2.350	2.340	2.350	2.290	2.360	21,643,719	50,547,913	2.3355	1.835	1.827	1.835	1.788	1.843	27,718,666	1.8236	2.17%
2020-11-04	0	2.300	2.290	2.300	2.270	2.320	4,947,000	11,358,780	2.2961	1.796	1.788	1.796	1.772	1.812	6,335,521	1.7929	0.00%
2020-11-03	0	2.300	2.300	2.310	2.260	2.320	5,504,000	12,658,680	2.2999	1.796	1.796	1.804	1.765	1.812	7,048,860	1.7958	2.22%
2020-11-02	0	2.250	2.250	2.260	2.240	2.310	3,617,993	8,232,812	2.2755	1.757	1.757	1.765	1.749	1.804	4,633,489	1.7768	0.90%
2020-10-30	0	2.230	2.230	2.240	2.220	2.320	5,672,744	12,774,164	2.2518	1.741	1.741	1.749	1.733	1.812	7,264,967	1.7583	-2.62%
2020-10-29	0	2.290	2.290	2.300	2.210	2.300	4,618,000	10,394,375	2.2508	1.788	1.788	1.796	1.726	1.796	5,914,178	1.7575	2.69%
2020-10-28	0	2.230	2.220	2.230	2.220	2.270	8,058,900	18,039,943	2.2385	1.741	1.733	1.741	1.733	1.772	10,320,868	1.7479	-1.33%
2020-10-27	0	2.260	2.250	2.260	2.250	2.320	5,759,718	13,068,553	2.2690	1.765	1.757	1.765	1.757	1.812	7,376,352	1.7717	-3.00%
2020-10-23	0	2.330	2.330	2.340	2.300	2.370	4,348,317	10,187,434	2.3428	1.819	1.819	1.827	1.796	1.851	5,568,800	1.8294	0.87%
2020-10-22	0	2.310	2.310	2.320	2.280	2.350	15,823,903	36,609,345	2.3135	1.804	1.804	1.812	1.780	1.835	20,265,347	1.8065	1.76%
2020-10-21	0	2.270	2.270	2.280	2.240	2.320	11,668,883	26,624,628	2.2817	1.772	1.772	1.780	1.749	1.812	14,944,099	1.7816	1.34%
2020-10-20	0	2.240	2.240	2.260	2.230	2.280	3,302,000	7,414,100	2.2453	1.749	1.749	1.765	1.741	1.780	4,228,804	1.7532	-0.88%
2020-10-19	0	2.260	2.260	2.270	2.250	2.310	4,321,526	9,839,256	2.2768	1.765	1.765	1.772	1.757	1.804	5,534,490	1.7778	0.44%
2020-10-16	0	2.250	2.250	2.260	2.230	2.270	4,798,000	10,787,200	2.2483	1.757	1.757	1.765	1.741	1.772	6,144,700	1.7555	0.90%
2020-10-15	0	2.230	2.230	2.250	2.230	2.290	3,902,000	8,792,875	2.2534	1.741	1.741	1.757	1.741	1.788	4,997,211	1.7596	-0.89%
2020-10-14	0	2.250	2.250	2.260	2.250	2.330	5,290,046	12,067,734	2.2812	1.757	1.757	1.765	1.757	1.819	6,774,853	1.7813	-2.60%
2020-10-12	0	2.310	2.300	2.310	2.300	2.340	7,324,220	16,915,769	2.3096	1.804	1.796	1.804	1.796	1.827	9,379,978	1.8034	0.00%
2020-10-09	0	2.310	2.310	2.320	2.290	2.330	6,625,000	15,274,810	2.3056	1.804	1.804	1.812	1.788	1.819	8,484,501	1.8003	0.87%
2020-10-08	0	2.290	2.260	2.290	2.210	2.300	3,106,033	7,040,110	2.2666	1.788	1.765	1.788	1.726	1.796	3,977,833	1.7698	4.09%
2020-10-07	0	2.200	2.190	2.200	2.190	2.240	2,467,620	5,457,550	2.2117	1.718	1.710	1.718	1.710	1.749	3,160,230	1.7269	0.92%
2020-10-06	0	2.180	2.180	2.200	2.160	2.210	1,725,000	3,763,530	2.1818	1.702	1.702	1.718	1.687	1.726	2,209,172	1.7036	2.35%
2020-10-05	0	2.130	2.130	2.160	2.110	2.170	3,846,000	8,223,880	2.1383	1.663	1.663	1.687	1.648	1.694	4,925,493	1.6697	-0.93%
2020-09-30	0	2.150	2.150	2.170	2.150	2.250	2,813,355	6,141,198	2.1829	1.679	1.679	1.694	1.679	1.757	3,603,006	1.7045	0.00%
2020-09-29	0	2.150	2.150	2.160	2.120	2.270	2,598,667	5,606,992	2.1576	1.679	1.679	1.687	1.655	1.772	3,328,059	1.6848	-2.27%
2020-09-28	0	2.200	2.200	2.210	2.160	2.230	5,151,000	11,361,560	2.2057	1.718	1.718	1.726	1.687	1.741	6,596,780	1.7223	0.46%
2020-09-25	0	2.190	2.190	2.200	2.190	2.300	6,166,340	13,709,889	2.2233	1.710	1.710	1.718	1.710	1.796	7,897,105	1.7361	-3.52%
2020-09-24	0	2.270	2.260	2.270	2.260	2.310	3,036,000	6,898,530	2.2722	1.772	1.765	1.772	1.765	1.804	3,888,143	1.7742	-1.30%
2020-09-23	0	2.300	2.290	2.300	2.280	2.330	3,643,000	8,381,640	2.3008	1.796	1.788	1.796	1.780	1.819	4,665,515	1.7965	0.00%
2020-09-22	0	2.300	2.300	2.320	2.290	2.330	2,756,000	6,363,650	2.3090	1.796	1.796	1.812	1.788	1.819	3,529,553	1.8030	-1.71%
2020-09-21	0	2.340	2.320	2.340	2.320	2.390	2,750,620	6,449,544	2.3448	1.827	1.812	1.827	1.812	1.866	3,522,662	1.8309	-0.43%
2020-09-18	0	2.350	2.340	2.350	2.330	2.360	3,413,000	8,008,600	2.3465	1.835	1.827	1.835	1.819	1.843	4,370,959	1.8322	0.43%
2020-09-17	0	2.340	2.330	2.340	2.320	2.350	3,335,000	7,783,840	2.3340	1.827	1.819	1.827	1.812	1.835	4,271,066	1.8225	-0.43%
2020-09-16	0	2.350	2.340	2.360	2.330	2.360	5,723,000	13,403,370	2.3420	1.835	1.827	1.843	1.819	1.843	7,329,328	1.8287	-0.42%
2020-09-15	0	2.360	2.340	2.360	2.340	2.410	3,844,962	9,094,210	2.3652	1.843	1.827	1.843	1.827	1.882	4,924,164	1.8469	0.43%
2020-09-14	0	2.350	2.350	2.360	2.330	2.370	2,434,962	5,727,440	2.3522	1.835	1.835	1.843	1.819	1.851	3,118,406	1.8367	0.00%
2020-09-11	0	2.350	2.330	2.350	2.320	2.350	3,081,441	7,196,186	2.3353	1.835	1.819	1.835	1.812	1.835	3,946,338	1.8235	-0.42%
2020-09-10	0	2.360	2.340	2.360	2.330	2.390	3,640,442	8,563,580	2.3523	1.843	1.827	1.843	1.819	1.866	4,662,239	1.8368	0.43%
2020-09-09	0	2.350	2.350	2.360	2.340	2.370	3,374,607	7,935,862	2.3516	1.835	1.835	1.843	1.827	1.851	4,321,790	1.8362	-1.26%
2020-09-08	0	2.380	2.370	2.380	2.360	2.430	2,018,540	4,800,955	2.3784	1.858	1.851	1.858	1.843	1.897	2,585,103	1.8572	0.85%
2020-09-07	0	2.360	2.360	2.380	2.360	2.430	2,967,000	7,070,130	2.3829	1.843	1.843	1.858	1.843	1.897	3,799,776	1.8607	-1.26%
2020-09-04	0	2.390	2.370	2.400	2.360	2.390	3,976,000	9,452,590	2.3774	1.866	1.851	1.874	1.843	1.866	5,091,981	1.8564	0.00%
2020-09-03	0	2.390	2.390	2.400	2.380	2.430	3,522,883	8,452,497	2.3993	1.866	1.866	1.874	1.858	1.897	4,511,684	1.8735	-0.83%
2020-09-02	0	2.410	2.410	2.420	2.310	2.440	3,989,000	9,599,760	2.4066	1.882	1.882	1.890	1.804	1.905	5,108,630	1.8791	-0.82%
2020-09-01	0	2.430	2.430	2.440	2.410	2.470	6,574,000	16,020,730	2.4370	1.897	1.897	1.905	1.882	1.929	8,419,187	1.9029	-0.41%
2020-08-31	0	2.440	2.440	2.450	2.440	2.520	5,889,000	14,537,750	2.4686	1.905	1.905	1.913	1.905	1.968	7,541,921	1.9276	-0.41%
2020-08-28	0	2.450	2.450	2.460	2.450	2.500	5,085,000	12,530,220	2.4642	1.913	1.913	1.921	1.913	1.952	6,512,255	1.9241	-1.21%
2020-08-27	0	2.480	2.470	2.480	2.440	2.520	2,714,756	6,693,906	2.4657	1.936	1.929	1.936	1.905	1.968	3,476,732	1.9253	-0.80%
2020-08-26	0	2.500	2.490	2.500	2.490	2.550	2,848,986	7,137,868	2.5054	1.952	1.944	1.952	1.944	1.991	3,648,638	1.9563	-1.19%
2020-08-25	0	2.530	2.530	2.550	2.530	2.560	1,814,000	4,604,365	2.5382	1.976	1.976	1.991	1.976	1.999	2,323,153	1.9819	-0.78%
2020-08-24	0	2.550	2.540	2.550	2.510	2.570	2,978,000	7,556,020	2.5373	1.991	1.983	1.991	1.960	2.007	3,813,863	1.9812	0.00%
2020-08-21	0	2.550	2.540	2.550	2.520	2.570	3,601,000	9,123,060	2.5335	1.991	1.983	1.991	1.968	2.007	4,611,727	1.9782	0.79%
2020-08-20	0	2.530	2.530	2.540	2.510	2.570	2,838,000	7,161,941	2.5236	1.976	1.976	1.983	1.960	2.007	3,634,568	1.9705	-1.17%
2020-08-19	0	2.560	2.560	2.570	2.540	2.590	1,593,000	4,077,145	2.5594	1.999	1.999	2.007	1.983	2.022	2,040,122	1.9985	-0.39%
2020-08-18	0	2.570	2.550	2.570	2.540	2.580	5,913,000	15,151,385	2.5624	2.007	1.991	2.007	1.983	2.015	7,572,658	2.0008	0.00%
2020-08-17	0	2.570	2.560	2.570	2.540	2.590	7,517,000	19,263,100	2.5626	2.007	1.999	2.007	1.983	2.022	9,626,867	2.0010	1.18%
2020-08-14	0	2.540	2.530	2.540	2.480	2.590	8,304,000	21,063,860	2.5366	1.983	1.976	1.983	1.936	2.022	10,634,762	1.9807	2.42%
2020-08-13	0	2.480	2.480	2.490	2.480	2.510	2,582,000	6,435,200	2.4923	1.936	1.936	1.944	1.936	1.960	3,306,714	1.9461	-0.40%
2020-08-12	0	2.490	2.490	2.510	2.480	2.530	2,748,000	6,865,260	2.4983	1.944	1.944	1.960	1.936	1.976	3,519,307	1.9507	-0.80%
2020-08-11	0	2.510	2.510	2.520	2.490	2.560	12,369,517	31,048,100	2.5100	1.960	1.960	1.968	1.944	1.999	15,841,386	1.9599	0.00%
2020-08-10	0	2.510	2.500	2.510	2.480	2.530	4,829,000	12,111,590	2.5081	1.960	1.952	1.960	1.936	1.976	6,184,401	1.9584	0.40%
2020-08-07	0	2.500	2.500	2.510	2.480	2.550	4,920,166	12,310,576	2.5021	1.952	1.952	1.960	1.936	1.991	6,301,155	1.9537	-0.79%
2020-08-06	0	2.520	2.510	2.520	2.480	2.540	4,730,000	11,828,560	2.5008	1.968	1.960	1.968	1.936	1.983	6,057,614	1.9527	0.00%
2020-08-05	0	2.520	2.520	2.530	2.490	2.550	4,700,000	11,823,540	2.5156	1.968	1.968	1.976	1.944	1.991	6,019,193	1.9643	-0.40%
2020-08-04	0	2.530	2.520	2.530	2.470	2.540	3,545,000	8,884,164	2.5061	1.976	1.968	1.976	1.929	1.983	4,540,009	1.9569	2.02%
2020-08-03	0	2.480	2.480	2.490	2.460	2.510	5,255,400	13,020,452	2.4775	1.936	1.936	1.944	1.921	1.960	6,730,483	1.9345	1.64%
2020-07-31	0	2.440	2.440	2.450	2.430	2.530	5,323,400	13,154,998	2.4712	1.905	1.905	1.913	1.897	1.976	6,817,569	1.9296	1.24%
2020-07-30	0	2.410	2.410	2.430	2.410	2.460	2,018,000	4,901,170	2.4287	1.882	1.882	1.897	1.882	1.921	2,584,411	1.8964	-0.41%
2020-07-29	0	2.420	2.420	2.440	2.400	2.480	3,160,600	7,740,367	2.4490	1.890	1.890	1.905	1.874	1.936	4,047,715	1.9123	1.68%
2020-07-28	0	2.380	2.380	2.390	2.380	2.480	5,118,266	12,336,651	2.4103	1.858	1.858	1.866	1.858	1.936	6,554,858	1.8821	-2.86%
2020-07-27	0	2.450	2.440	2.450	2.430	2.480	2,318,000	5,677,980	2.4495	1.913	1.905	1.913	1.897	1.936	2,968,615	1.9127	-1.21%
2020-07-24	0	2.480	2.470	2.480	2.440	2.530	4,403,000	10,930,540	2.4825	1.936	1.929	1.936	1.905	1.976	5,638,832	1.9384	-1.20%
2020-07-23	0	2.510	2.510	2.520	2.500	2.530	3,724,000	9,357,920	2.5129	1.960	1.960	1.968	1.952	1.976	4,769,250	1.9621	0.00%
2020-07-22	0	2.510	2.510	2.530	2.510	2.580	3,751,986	9,535,084	2.5413	1.960	1.960	1.976	1.960	2.015	4,805,091	1.9844	-1.57%
2020-07-21	0	2.550	2.550	2.560	2.520	2.610	3,948,000	10,092,540	2.5564	1.991	1.991	1.999	1.968	2.038	5,056,122	1.9961	-0.78%
2020-07-20	0	2.570	2.560	2.570	2.520	2.600	5,036,000	12,944,260	2.5703	2.007	1.999	2.007	1.968	2.030	6,449,502	2.0070	1.58%
2020-07-17	0	2.530	2.530	2.540	2.500	2.540	4,243,100	10,688,141	2.5189	1.976	1.976	1.983	1.952	1.983	5,434,051	1.9669	1.61%
2020-07-16	0	2.490	2.490	2.510	2.490	2.580	7,459,000	18,743,450	2.5129	1.944	1.944	1.960	1.944	2.015	9,552,588	1.9621	-2.35%
2020-07-15	0	2.550	2.540	2.550	2.530	2.600	4,503,000	11,466,400	2.5464	1.991	1.983	1.991	1.976	2.030	5,766,900	1.9883	0.00%
2020-07-14	0	2.550	2.550	2.560	2.540	2.650	6,587,000	17,014,450	2.5830	1.991	1.991	1.999	1.983	2.069	8,435,836	2.0169	-3.41%
2020-07-13	0	2.640	2.640	2.650	2.610	2.680	4,043,429	10,682,638	2.6420	2.061	2.061	2.069	2.038	2.093	5,178,336	2.0629	-0.38%
2020-07-10	0	2.650	2.610	2.650	2.600	2.680	5,241,500	13,772,050	2.6275	2.069	2.038	2.069	2.030	2.093	6,712,681	2.0516	-0.38%
2020-07-09	0	2.660	2.660	2.680	2.630	2.700	9,991,000	26,637,390	2.6661	2.077	2.077	2.093	2.054	2.108	12,795,268	2.0818	1.14%
2020-07-08	0	2.630	2.630	2.650	2.610	2.700	6,775,000	17,936,111	2.6474	2.054	2.054	2.069	2.038	2.108	8,676,603	2.0672	0.00%
2020-07-07	0	2.630	2.630	2.640	2.630	2.810	13,034,218	34,902,248	2.6777	2.054	2.054	2.061	2.054	2.194	16,692,655	2.0909	-3.31%
2020-07-06	0	2.720	2.710	2.720	2.520	2.750	15,749,518	42,266,290	2.6837	2.124	2.116	2.124	1.968	2.147	20,170,084	2.0955	7.51%
2020-07-03	0	2.530	2.520	2.530	2.500	2.580	6,925,000	17,552,590	2.5347	1.976	1.968	1.976	1.952	2.015	8,868,705	1.9792	1.20%
2020-07-02	0	2.500	2.490	2.500	2.400	2.510	10,488,711	25,993,236	2.4782	1.952	1.944	1.952	1.874	1.960	13,432,677	1.9351	7.30%
2020-06-30	0	2.330	2.330	2.340	2.320	2.390	6,468,000	15,209,705	2.3515	1.819	1.819	1.827	1.812	1.866	8,283,435	1.8362	0.87%
2020-06-29	0	2.310	2.310	2.320	2.270	2.390	12,222,000	28,266,330	2.3127	1.804	1.804	1.812	1.772	1.866	15,652,464	1.8059	-1.28%
2020-06-26	0	2.340	2.340	2.350	2.330	2.390	3,655,000	8,594,425	2.3514	1.827	1.827	1.835	1.819	1.866	4,680,883	1.8361	-2.90%
2020-06-24	0	2.410	2.410	2.420	2.400	2.460	1,942,106	4,704,010	2.4221	1.882	1.882	1.890	1.874	1.921	2,487,215	1.8913	-2.03%
2020-06-23	0	2.460	2.460	2.470	2.430	2.510	2,068,215	5,090,801	2.4614	1.921	1.921	1.929	1.897	1.960	2,648,720	1.9220	-1.60%
2020-06-22	0	2.500	2.490	2.500	2.490	2.550	6,066,978	15,196,234	2.5047	1.952	1.944	1.952	1.944	1.991	7,769,854	1.9558	-1.57%
2020-06-19	0	2.540	2.540	2.550	2.530	2.580	6,831,832	17,390,836	2.5456	1.983	1.983	1.991	1.976	2.015	8,749,387	1.9877	-0.39%
2020-06-18	0	2.550	2.550	2.560	2.540	2.570	4,521,000	11,551,820	2.5551	1.991	1.991	1.999	1.983	2.007	5,789,952	1.9951	-1.16%
2020-06-17	0	2.580	2.570	2.580	2.540	2.580	1,464,000	3,749,965	2.5615	2.015	2.007	2.015	1.983	2.015	1,874,915	2.0001	0.39%
2020-06-16	0	2.570	2.570	2.580	2.550	2.600	4,478,000	11,543,650	2.5779	2.007	2.007	2.015	1.991	2.030	5,734,883	2.0129	1.98%
2020-06-15	0	2.520	2.520	2.530	2.520	2.600	4,091,000	10,458,220	2.5564	1.968	1.968	1.976	1.968	2.030	5,239,260	1.9961	-1.18%
2020-06-12	0	2.550	2.550	2.560	2.500	2.580	6,792,000	17,380,810	2.5590	1.991	1.991	1.999	1.952	2.015	8,698,375	1.9982	0.00%
2020-06-11	0	2.550	2.550	2.560	2.500	2.590	7,277,598	18,511,488	2.5436	1.991	1.991	1.999	1.952	2.022	9,320,270	1.9862	0.39%
2020-06-10	0	2.540	2.540	2.560	2.460	2.590	11,990,883	30,600,420	2.5520	1.983	1.983	1.999	1.921	2.022	15,356,477	1.9927	-0.82%
2020-06-09	0	2.770	2.770	2.780	2.720	2.800	14,889,000	41,126,449	2.7622	2.000	2.000	2.007	1.964	2.021	20,624,155	1.9941	1.84%
2020-06-08	0	2.720	2.710	2.720	2.680	2.730	8,270,858	22,398,795	2.7082	1.964	1.956	1.964	1.935	1.971	11,456,744	1.9551	1.49%
2020-06-05	0	2.680	2.670	2.680	2.600	2.680	9,057,956	23,904,128	2.6390	1.935	1.928	1.935	1.877	1.935	12,547,027	1.9052	1.52%
2020-06-04	0	2.640	2.640	2.650	2.610	2.680	4,590,481	12,095,734	2.6350	1.906	1.906	1.913	1.884	1.935	6,358,707	1.9022	0.00%
2020-06-03	0	2.640	2.640	2.650	2.630	2.710	5,595,000	14,959,485	2.6737	1.906	1.906	1.913	1.899	1.956	7,750,161	1.9302	-0.75%
2020-06-02	0	2.660	2.660	2.680	2.590	2.680	6,021,348	15,902,187	2.6410	1.920	1.920	1.935	1.870	1.935	8,340,736	1.9066	2.31%
2020-06-01	0	2.600	2.590	2.600	2.500	2.620	5,722,200	14,750,740	2.5778	1.877	1.870	1.877	1.805	1.891	7,926,358	1.8610	5.26%
2020-05-29	0	2.470	2.470	2.490	2.470	2.530	5,694,000	14,195,350	2.4930	1.783	1.783	1.798	1.783	1.826	7,887,295	1.7998	-1.59%
2020-05-28	0	2.510	2.510	2.520	2.490	2.570	9,228,420	23,266,181	2.5211	1.812	1.812	1.819	1.798	1.855	12,783,153	1.8201	-2.33%
2020-05-27	0	2.570	2.570	2.590	2.560	2.600	2,740,620	7,063,559	2.5774	1.855	1.855	1.870	1.848	1.877	3,796,291	1.8606	-0.77%
2020-05-26	0	2.590	2.590	2.600	2.560	2.610	1,950,000	5,044,010	2.5867	1.870	1.870	1.877	1.848	1.884	2,701,128	1.8674	0.78%
2020-05-25	0	2.570	2.570	2.590	2.510	2.600	1,411,334	3,611,085	2.5586	1.855	1.855	1.870	1.812	1.877	1,954,972	1.8471	0.00%
2020-05-22	0	2.570	2.570	2.580	2.560	2.620	9,506,000	24,562,630	2.5839	1.855	1.855	1.863	1.848	1.891	13,167,655	1.8654	-1.91%
2020-05-21	0	2.620	2.620	2.640	2.610	2.690	4,392,000	11,624,750	2.6468	1.891	1.891	1.906	1.884	1.942	6,083,772	1.9108	-0.38%
2020-05-20	0	2.630	2.630	2.650	2.620	2.690	3,875,000	10,253,220	2.6460	1.899	1.899	1.913	1.891	1.942	5,367,627	1.9102	-1.13%
2020-05-19	0	2.660	2.660	2.670	2.660	2.740	3,505,000	9,399,230	2.6817	1.920	1.920	1.928	1.920	1.978	4,855,105	1.9359	0.38%
2020-05-18	0	2.650	2.650	2.660	2.650	2.690	3,131,000	8,359,050	2.6698	1.913	1.913	1.920	1.913	1.942	4,337,043	1.9274	-0.75%
2020-05-15	0	2.670	2.670	2.680	2.660	2.730	2,065,000	5,535,920	2.6808	1.928	1.928	1.935	1.920	1.971	2,860,426	1.9353	-1.11%
2020-05-14	0	2.700	2.680	2.700	2.650	2.710	7,307,000	19,634,680	2.6871	1.949	1.935	1.949	1.913	1.956	10,121,613	1.9399	0.75%
2020-05-13	0	2.680	2.680	2.690	2.650	2.720	3,304,000	8,870,200	2.6847	1.935	1.935	1.942	1.913	1.964	4,576,681	1.9381	0.00%
2020-05-12	0	2.680	2.680	2.690	2.620	2.690	5,919,075	15,719,197	2.6557	1.935	1.935	1.942	1.891	1.942	8,199,068	1.9172	0.37%
2020-05-11	0	2.670	2.670	2.690	2.670	2.760	3,596,815	9,758,284	2.7130	1.928	1.928	1.942	1.928	1.993	4,982,287	1.9586	-1.48%
2020-05-08	0	2.710	2.700	2.710	2.640	2.720	6,617,000	17,810,210	2.6916	1.956	1.949	1.956	1.906	1.964	9,165,829	1.9431	3.83%
2020-05-07	0	2.610	2.610	2.620	2.600	2.650	2,915,883	7,657,626	2.6262	1.884	1.884	1.891	1.877	1.913	4,039,064	1.8959	-0.38%
2020-05-06	0	2.620	2.610	2.620	2.590	2.660	4,894,000	12,852,250	2.6261	1.891	1.884	1.891	1.870	1.920	6,779,140	1.8959	2.34%
2020-05-05	0	2.560	2.560	2.570	2.550	2.590	4,162,000	10,691,740	2.5689	1.848	1.848	1.855	1.841	1.870	5,765,178	1.8545	-0.78%
2020-05-04	0	2.580	2.580	2.590	2.520	2.630	3,922,000	10,084,190	2.5712	1.863	1.863	1.870	1.819	1.899	5,432,731	1.8562	-4.44%
2020-04-29	0	2.700	2.690	2.700	2.650	2.700	4,042,000	10,839,020	2.6816	1.949	1.942	1.949	1.913	1.949	5,598,955	1.9359	2.66%
2020-04-28	0	2.630	2.630	2.650	2.590	2.660	3,246,000	8,544,153	2.6322	1.899	1.899	1.913	1.870	1.920	4,496,340	1.9002	0.38%
2020-04-27	0	2.620	2.620	2.630	2.580	2.640	5,229,851	13,680,924	2.6159	1.891	1.891	1.899	1.863	1.906	7,244,359	1.8885	2.34%
2020-04-24	0	2.560	2.560	2.570	2.560	2.620	5,687,000	14,629,015	2.5724	1.848	1.848	1.855	1.848	1.891	7,877,599	1.8570	-1.54%
2020-04-23	0	2.600	2.600	2.610	2.590	2.650	3,297,000	8,590,670	2.6056	1.877	1.877	1.884	1.870	1.913	4,566,985	1.8810	-0.38%
2020-04-22	0	2.610	2.610	2.620	2.540	2.640	3,757,000	9,781,146	2.6034	1.884	1.884	1.891	1.834	1.906	5,204,174	1.8795	0.77%
2020-04-21	0	2.590	2.590	2.600	2.560	2.640	6,747,421	17,491,659	2.5923	1.870	1.870	1.877	1.848	1.906	9,346,488	1.8715	-1.89%
2020-04-20	0	2.640	2.640	2.650	2.630	2.680	4,303,000	11,421,850	2.6544	1.906	1.906	1.913	1.899	1.935	5,960,490	1.9163	-0.38%
2020-04-17	0	2.650	2.650	2.660	2.620	2.690	7,883,000	20,996,030	2.6635	1.913	1.913	1.920	1.891	1.942	10,919,485	1.9228	2.32%
2020-04-16	0	2.590	2.590	2.600	2.560	2.620	4,074,000	10,557,760	2.5915	1.870	1.870	1.877	1.848	1.891	5,643,281	1.8709	0.00%
2020-04-15	0	2.590	2.590	2.610	2.590	2.710	8,263,221	21,854,752	2.6448	1.870	1.870	1.884	1.870	1.956	11,446,165	1.9094	-3.00%
2020-04-14	0	2.670	2.670	2.680	2.620	2.720	6,227,222	16,722,947	2.6855	1.928	1.928	1.935	1.891	1.964	8,625,911	1.9387	1.14%
2020-04-09	0	2.640	2.640	2.650	2.610	2.650	4,001,000	10,531,870	2.6323	1.906	1.906	1.913	1.884	1.913	5,542,162	1.9003	1.15%
2020-04-08	0	2.610	2.600	2.610	2.570	2.630	4,927,000	12,851,700	2.6084	1.884	1.877	1.884	1.855	1.899	6,824,851	1.8831	0.38%
2020-04-07	0	2.600	2.600	2.610	2.580	2.630	8,815,000	22,928,070	2.6010	1.877	1.877	1.884	1.863	1.899	12,210,486	1.8777	1.56%
2020-04-06	0	2.560	2.550	2.560	2.490	2.580	2,641,686	6,703,965	2.5378	1.848	1.841	1.848	1.798	1.863	3,659,248	1.8321	0.79%
2020-04-03	0	2.540	2.530	2.540	2.500	2.560	2,552,000	6,442,973	2.5247	1.834	1.826	1.834	1.805	1.848	3,535,015	1.8226	-1.17%
2020-04-02	0	2.570	2.560	2.570	2.500	2.570	1,459,000	3,704,654	2.5392	1.855	1.848	1.855	1.805	1.855	2,020,998	1.8331	0.39%
2020-04-01	0	2.560	2.550	2.560	2.510	2.620	11,238,000	28,818,590	2.5644	1.848	1.841	1.848	1.812	1.891	15,566,811	1.8513	-2.66%
2020-03-31	0	2.630	2.600	2.630	2.580	2.660	11,975,000	31,247,225	2.6094	1.899	1.877	1.899	1.863	1.920	16,587,699	1.8838	0.77%
2020-03-30	0	2.610	2.610	2.620	2.560	2.650	8,495,000	22,206,950	2.6141	1.884	1.884	1.891	1.848	1.913	11,767,224	1.8872	-0.76%
2020-03-27	0	2.630	2.630	2.650	2.630	2.730	19,379,000	51,631,060	2.6643	1.899	1.899	1.913	1.899	1.971	26,843,676	1.9234	-0.38%
2020-03-26	0	2.640	2.630	2.640	2.620	2.870	21,188,000	57,749,961	2.7256	1.906	1.899	1.906	1.891	2.072	29,349,492	1.9677	-4.00%
2020-03-25	0	2.750	2.750	2.760	2.550	2.770	27,406,866	72,896,481	2.6598	1.985	1.985	1.993	1.841	2.000	37,963,829	1.9202	9.56%
2020-03-24	0	2.510	2.510	2.540	2.340	2.620	19,196,175	47,539,565	2.4765	1.812	1.812	1.834	1.689	1.891	26,590,428	1.7878	10.57%
2020-03-23	0	2.270	2.270	2.290	2.150	2.320	13,708,532	30,901,805	2.2542	1.639	1.639	1.653	1.552	1.675	18,988,978	1.6274	-0.44%
2020-03-20	0	2.280	2.280	2.310	2.210	2.350	17,268,758	39,466,069	2.2854	1.646	1.646	1.668	1.595	1.697	23,920,582	1.6499	3.17%
2020-03-19	0	2.210	2.210	2.230	2.130	2.360	18,960,900	41,896,365	2.2096	1.595	1.595	1.610	1.538	1.704	26,264,527	1.5952	-5.56%
2020-03-18	0	2.340	2.340	2.350	2.320	2.500	10,678,000	25,859,161	2.4217	1.689	1.689	1.697	1.675	1.805	14,791,102	1.7483	-4.88%
2020-03-17	0	2.460	2.450	2.460	2.450	2.580	11,625,000	28,909,062	2.4868	1.776	1.769	1.776	1.769	1.863	16,102,881	1.7953	-3.15%
2020-03-16	0	2.540	2.540	2.550	2.510	2.670	11,964,000	30,711,115	2.5670	1.834	1.834	1.841	1.812	1.928	16,572,462	1.8531	-4.15%
2020-03-13	0	2.650	2.650	2.660	2.540	2.720	17,891,000	46,654,222	2.6077	1.913	1.913	1.920	1.834	1.964	24,782,507	1.8825	-3.99%
2020-03-12	0	2.760	2.760	2.770	2.700	2.850	5,155,000	14,201,520	2.7549	1.993	1.993	2.000	1.949	2.057	7,140,676	1.9888	-2.82%
2020-03-11	0	2.840	2.840	2.850	2.840	2.930	3,665,594	10,568,881	2.8833	2.050	2.050	2.057	2.050	2.115	5,077,559	2.0815	-1.05%
2020-03-10	0	2.870	2.870	2.880	2.770	2.930	5,801,000	16,515,756	2.8471	2.072	2.072	2.079	2.000	2.115	8,035,511	2.0553	0.00%
2020-03-09	0	2.870	2.860	2.870	2.850	2.930	9,191,880	26,609,497	2.8949	2.072	2.065	2.072	2.057	2.115	12,732,538	2.0899	-4.65%
2020-03-06	0	3.010	3.000	3.010	2.980	3.030	3,425,080	10,276,324	3.0003	2.173	2.166	2.173	2.151	2.187	4,744,401	2.1660	-1.31%
2020-03-05	0	3.050	3.040	3.050	3.020	3.060	4,725,880	14,389,748	3.0449	2.202	2.195	2.202	2.180	2.209	6,546,261	2.1982	0.66%
2020-03-04	0	3.030	3.030	3.040	2.960	3.070	4,967,000	15,090,950	3.0382	2.187	2.187	2.195	2.137	2.216	6,880,259	2.1934	1.68%
2020-03-03	0	2.980	2.980	2.990	2.980	3.050	2,940,320	8,836,382	3.0052	2.151	2.151	2.159	2.151	2.202	4,072,914	2.1695	-1.00%
2020-03-02	0	3.010	3.010	3.020	2.930	3.040	4,747,400	14,214,696	2.9942	2.173	2.173	2.180	2.115	2.195	6,576,070	2.1616	2.73%
2020-02-28	0	2.930	2.920	2.930	2.900	2.990	7,846,064	22,999,391	2.9313	2.115	2.108	2.115	2.094	2.159	10,868,321	2.1162	-1.68%
2020-02-27	0	2.980	2.980	2.990	2.960	3.040	5,531,064	16,504,877	2.9840	2.151	2.151	2.159	2.137	2.195	7,661,597	2.1542	0.00%
2020-02-26	0	2.980	2.980	3.000	2.950	3.070	7,268,132	21,857,248	3.0073	2.151	2.151	2.166	2.130	2.216	10,067,773	2.1710	-0.67%
2020-02-25	0	3.000	2.990	3.000	2.950	3.020	5,874,132	17,506,878	2.9803	2.166	2.159	2.166	2.130	2.180	8,136,813	2.1516	0.67%
2020-02-24	0	2.980	2.980	2.990	2.960	3.020	5,607,068	16,721,071	2.9821	2.151	2.151	2.159	2.137	2.180	7,766,877	2.1529	-1.97%
2020-02-21	0	3.040	3.040	3.050	3.020	3.100	6,415,068	19,487,307	3.0377	2.195	2.195	2.202	2.180	2.238	8,886,114	2.1930	-1.62%
2020-02-20	0	3.090	3.080	3.090	3.040	3.120	6,293,000	19,420,750	3.0861	2.231	2.224	2.231	2.195	2.252	8,717,026	2.2279	-0.64%
2020-02-19	0	3.110	3.090	3.110	3.070	3.120	2,671,000	8,262,940	3.0936	2.245	2.231	2.245	2.216	2.252	3,699,853	2.2333	0.32%
2020-02-18	0	3.100	3.090	3.100	3.080	3.150	2,904,000	9,017,356	3.1052	2.238	2.231	2.238	2.224	2.274	4,022,604	2.2417	-1.90%
2020-02-17	0	3.160	3.160	3.170	3.130	3.170	2,498,074	7,878,602	3.1539	2.281	2.281	2.288	2.260	2.288	3,460,317	2.2768	-0.32%
2020-02-14	0	3.170	3.170	3.180	3.110	3.180	3,565,074	11,239,115	3.1526	2.288	2.288	2.296	2.245	2.296	4,938,319	2.2759	0.96%
2020-02-13	0	3.140	3.120	3.140	3.110	3.180	3,624,640	11,371,321	3.1372	2.267	2.252	2.267	2.245	2.296	5,020,830	2.2648	0.32%
2020-02-12	0	3.130	3.130	3.140	3.100	3.170	5,011,635	15,702,149	3.1331	2.260	2.260	2.267	2.238	2.288	6,942,087	2.2619	-0.32%
2020-02-11	0	3.140	3.120	3.140	3.080	3.180	4,469,259	14,028,848	3.1390	2.267	2.252	2.267	2.224	2.296	6,190,791	2.2661	1.62%
2020-02-10	0	3.090	3.070	3.090	3.000	3.090	2,583,600	7,899,530	3.0576	2.231	2.216	2.231	2.166	2.231	3,578,787	2.2073	0.98%
2020-02-07	0	3.060	3.050	3.060	3.010	3.120	6,088,000	18,543,466	3.0459	2.209	2.202	2.209	2.173	2.252	8,433,062	2.1989	-1.61%
2020-02-06	0	3.110	3.110	3.120	3.050	3.140	5,488,000	17,047,990	3.1064	2.245	2.245	2.252	2.202	2.267	7,601,945	2.2426	1.97%
2020-02-05	0	3.050	3.050	3.060	3.010	3.070	8,990,000	27,289,551	3.0355	2.202	2.202	2.209	2.173	2.216	12,452,895	2.1914	0.33%
2020-02-04	0	3.040	3.030	3.040	3.000	3.100	6,634,389	20,140,158	3.0357	2.195	2.187	2.195	2.166	2.238	9,189,916	2.1915	0.33%
2020-02-03	0	3.030	3.010	3.030	2.920	3.100	11,165,428	33,440,942	2.9950	2.187	2.173	2.187	2.108	2.238	15,466,285	2.1622	-0.66%
2020-01-31	0	3.050	3.040	3.050	2.980	3.070	2,854,000	8,676,589	3.0402	2.202	2.195	2.202	2.151	2.216	3,953,344	2.1947	0.99%
2020-01-30	0	3.020	3.000	3.020	2.990	3.100	4,496,163	13,624,220	3.0302	2.180	2.166	2.180	2.159	2.238	6,228,058	2.1876	-4.13%
2020-01-29	0	3.150	3.130	3.150	3.020	3.180	6,787,144	21,143,268	3.1152	2.274	2.260	2.274	2.180	2.296	9,401,512	2.2489	-4.26%
2020-01-24	0	3.290	3.260	3.290	3.180	3.290	2,023,000	6,530,781	3.2283	2.375	2.353	2.375	2.296	2.375	2,802,248	2.3306	0.61%
2020-01-23	0	3.270	3.260	3.270	3.220	3.320	3,635,650	11,819,951	3.2511	2.361	2.353	2.361	2.325	2.397	5,036,081	2.3471	-2.10%
2020-01-22	0	3.340	3.340	3.350	3.240	3.370	2,788,850	9,284,287	3.3291	2.411	2.411	2.418	2.339	2.433	3,863,099	2.4033	1.83%
2020-01-21	0	3.280	3.270	3.280	3.210	3.430	18,677,000	60,705,871	3.2503	2.368	2.361	2.368	2.317	2.476	25,871,270	2.3465	-2.96%
2020-01-20	0	3.380	3.380	3.390	3.370	3.460	7,483,000	25,645,670	3.4272	2.440	2.440	2.447	2.433	2.498	10,365,407	2.4742	-2.03%
2020-01-17	0	3.450	3.440	3.450	3.410	3.490	6,551,000	22,552,670	3.4426	2.491	2.483	2.491	2.462	2.520	9,074,406	2.4853	1.77%
2020-01-16	0	3.390	3.390	3.400	3.240	3.400	13,336,600	44,416,501	3.3304	2.447	2.447	2.455	2.339	2.455	18,473,779	2.4043	4.95%
2020-01-15	0	3.230	3.220	3.230	3.200	3.340	27,032,226	87,999,987	3.2554	2.332	2.325	2.332	2.310	2.411	37,444,880	2.3501	-6.65%
2020-01-14	0	3.460	3.450	3.460	3.420	3.500	6,494,550	22,350,137	3.4414	2.498	2.491	2.498	2.469	2.527	8,996,212	2.4844	0.29%
2020-01-13	0	3.450	3.420	3.450	3.410	3.500	8,759,274	30,182,701	3.4458	2.491	2.469	2.491	2.462	2.527	12,133,295	2.4876	0.00%
2020-01-10	0	3.450	3.430	3.450	3.390	3.480	7,234,400	24,785,200	3.4260	2.491	2.476	2.491	2.447	2.512	10,021,048	2.4733	-0.29%
2020-01-09	0	3.460	3.450	3.460	3.430	3.530	6,929,148	24,075,804	3.4746	2.498	2.491	2.498	2.476	2.548	9,598,215	2.5084	1.76%
2020-01-08	0	3.400	3.400	3.410	3.350	3.460	6,116,548	20,817,075	3.4034	2.455	2.455	2.462	2.418	2.498	8,472,606	2.4570	-0.58%
2020-01-07	0	3.420	3.420	3.430	3.420	3.520	8,134,096	28,339,240	3.4840	2.469	2.469	2.476	2.469	2.541	11,267,302	2.5152	-0.58%
2020-01-06	0	3.440	3.430	3.440	3.340	3.470	10,448,341	35,791,313	3.4255	2.483	2.476	2.483	2.411	2.505	14,472,980	2.4730	2.99%
2020-01-03	0	3.340	3.330	3.340	3.320	3.440	11,308,559	38,256,778	3.3830	2.411	2.404	2.411	2.397	2.483	15,664,549	2.4423	-1.18%
2020-01-02	0	3.380	3.370	3.380	3.260	3.390	9,573,000	32,158,566	3.3593	2.440	2.433	2.440	2.353	2.447	13,260,463	2.4251	4.64%
2019-12-31	0	3.230	3.220	3.230	3.180	3.280	5,636,000	18,130,880	3.2170	2.332	2.325	2.332	2.296	2.368	7,806,954	2.3224	-1.22%
2019-12-30	0	3.270	3.270	3.280	3.240	3.350	7,715,400	25,481,982	3.3027	2.361	2.361	2.368	2.339	2.418	10,687,326	2.3843	-0.30%
2019-12-27	0	3.280	3.280	3.290	3.120	3.300	12,501,317	40,515,657	3.2409	2.368	2.368	2.375	2.252	2.382	17,316,750	2.3397	5.47%
2019-12-24	0	3.110	3.100	3.110	3.090	3.130	1,371,781	4,261,359	3.1064	2.245	2.238	2.245	2.231	2.260	1,900,183	2.2426	-0.64%
2019-12-23	0	3.130	3.120	3.130	3.090	3.140	3,393,000	10,581,770	3.1187	2.260	2.252	2.260	2.231	2.267	4,699,964	2.2515	0.97%
2019-12-20	0	3.100	3.100	3.120	3.090	3.160	6,870,899	21,482,726	3.1266	2.238	2.238	2.252	2.231	2.281	9,517,529	2.2572	0.32%
2019-12-19	0	3.090	3.070	3.090	3.000	3.130	8,573,129	26,442,499	3.0843	2.231	2.216	2.231	2.166	2.260	11,875,448	2.2267	2.66%
2019-12-18	0	3.010	3.000	3.010	2.980	3.010	4,473,228	13,394,189	2.9943	2.173	2.166	2.173	2.151	2.173	6,196,289	2.1616	1.01%
2019-12-17	0	2.980	2.970	2.980	2.940	3.000	5,450,228	16,219,728	2.9760	2.151	2.144	2.151	2.122	2.166	7,549,624	2.1484	1.02%
2019-12-16	0	2.950	2.950	2.960	2.920	2.980	4,816,000	14,182,420	2.9449	2.130	2.130	2.137	2.108	2.151	6,671,095	2.1260	0.34%
2019-12-13	0	2.940	2.930	2.940	2.910	2.950	3,844,000	11,256,142	2.9282	2.122	2.115	2.122	2.101	2.130	5,324,686	2.1140	1.03%
2019-12-12	0	2.910	2.900	2.910	2.870	2.930	4,548,000	13,187,540	2.8996	2.101	2.094	2.101	2.072	2.115	6,299,863	2.0933	1.04%
2019-12-11	0	2.880	2.880	2.890	2.860	2.900	4,289,539	12,350,467	2.8792	2.079	2.079	2.086	2.065	2.094	5,941,844	2.0786	-0.35%
2019-12-10	0	2.890	2.890	2.900	2.880	2.920	3,647,234	10,586,950	2.9027	2.086	2.086	2.094	2.079	2.108	5,052,127	2.0955	-1.03%
2019-12-09	0	2.920	2.910	2.920	2.830	2.930	4,971,000	14,420,220	2.9009	2.108	2.101	2.108	2.043	2.115	6,885,800	2.0942	2.46%
2019-12-06	0	2.850	2.840	2.850	2.810	2.860	3,741,080	10,599,083	2.8332	2.057	2.050	2.057	2.029	2.065	5,182,122	2.0453	1.06%
2019-12-05	0	2.820	2.810	2.820	2.810	2.890	3,947,811	11,155,122	2.8256	2.036	2.029	2.036	2.029	2.086	5,468,484	2.0399	-0.70%
2019-12-04	0	2.840	2.830	2.840	2.810	2.870	2,728,230	7,757,942	2.8436	2.050	2.043	2.050	2.029	2.072	3,779,128	2.0528	-1.39%
2019-12-03	0	2.880	2.870	2.880	2.800	2.890	4,926,880	13,985,244	2.8386	2.079	2.072	2.079	2.021	2.086	6,824,685	2.0492	2.49%
2019-12-02	0	2.810	2.810	2.820	2.790	2.850	5,491,000	15,464,720	2.8164	2.029	2.029	2.036	2.014	2.057	7,606,101	2.0332	0.36%
2019-11-29	0	2.800	2.790	2.800	2.790	2.840	1,977,000	5,545,550	2.8050	2.021	2.014	2.021	2.014	2.050	2,738,529	2.0250	-1.41%
2019-11-28	0	2.840	2.830	2.840	2.810	2.850	3,042,000	8,607,950	2.8297	2.050	2.043	2.050	2.029	2.057	4,213,760	2.0428	-0.35%
2019-11-27	0	2.850	2.840	2.850	2.820	2.850	1,648,000	4,673,770	2.8360	2.057	2.050	2.057	2.036	2.057	2,282,800	2.0474	0.71%
2019-11-26	0	2.830	2.820	2.830	2.820	2.890	2,608,000	7,405,270	2.8394	2.043	2.036	2.043	2.036	2.086	3,612,586	2.0499	-1.74%
2019-11-25	0	2.880	2.870	2.880	2.780	2.900	5,656,501	16,087,447	2.8441	2.079	2.072	2.079	2.007	2.094	7,835,352	2.0532	2.49%
2019-11-22	0	2.810	2.800	2.810	2.790	2.850	6,354,440	17,877,223	2.8133	2.029	2.021	2.029	2.014	2.057	8,802,133	2.0310	-1.06%
2019-11-21	0	2.840	2.840	2.850	2.810	2.860	2,612,921	7,425,758	2.8419	2.050	2.050	2.057	2.029	2.065	3,619,403	2.0517	-1.39%
2019-11-20	0	2.880	2.870	2.880	2.850	2.900	1,683,000	4,823,965	2.8663	2.079	2.072	2.079	2.057	2.094	2,331,282	2.0692	0.00%
2019-11-19	0	2.880	2.870	2.880	2.850	2.900	2,369,000	6,819,793	2.8788	2.079	2.072	2.079	2.057	2.094	3,281,525	2.0782	0.70%
2019-11-18	0	2.860	2.850	2.860	2.780	2.860	1,959,218	5,560,293	2.8380	2.065	2.057	2.065	2.007	2.065	2,713,897	2.0488	1.42%
2019-11-15	0	2.820	2.810	2.820	2.790	2.850	2,264,000	6,355,140	2.8070	2.036	2.029	2.036	2.014	2.057	3,136,079	2.0265	0.36%
2019-11-14	0	2.810	2.810	2.820	2.800	2.860	2,230,000	6,303,310	2.8266	2.029	2.029	2.036	2.021	2.065	3,088,983	2.0406	-0.35%
2019-11-13	0	2.820	2.820	2.840	2.820	2.940	3,695,000	10,576,560	2.8624	2.036	2.036	2.050	2.036	2.122	5,118,292	2.0664	-4.08%
2019-11-12	0	2.940	2.930	2.940	2.880	2.950	2,217,548	6,474,840	2.9198	2.122	2.115	2.122	2.079	2.130	3,071,734	2.1079	1.73%
2019-11-11	0	2.890	2.890	2.900	2.880	2.990	4,505,000	13,123,010	2.9130	2.086	2.086	2.094	2.079	2.159	6,240,299	2.1029	-3.02%
2019-11-08	0	2.980	2.980	3.000	2.970	3.030	2,445,000	7,320,840	2.9942	2.151	2.151	2.166	2.144	2.187	3,386,800	2.1616	-1.00%
2019-11-07	0	3.010	3.000	3.010	2.970	3.030	3,712,256	11,143,804	3.0019	2.173	2.166	2.173	2.144	2.187	5,142,195	2.1671	0.00%
2019-11-06	0	3.010	3.000	3.010	2.990	3.040	3,021,260	9,092,729	3.0096	2.173	2.166	2.173	2.159	2.195	4,185,031	2.1727	1.01%
2019-11-05	0	2.980	2.960	2.980	2.960	3.050	3,953,260	11,873,307	3.0034	2.151	2.137	2.151	2.137	2.202	5,476,032	2.1682	-0.33%
2019-11-04	0	2.990	2.980	2.990	2.930	3.020	3,856,000	11,506,210	2.9840	2.159	2.151	2.159	2.115	2.180	5,341,308	2.1542	2.05%
2019-11-01	0	2.930	2.930	2.940	2.840	2.960	7,428,000	21,705,760	2.9222	2.115	2.115	2.122	2.050	2.137	10,289,222	2.1096	3.17%
2019-10-31	0	2.840	2.840	2.860	2.820	2.860	3,903,000	11,096,218	2.8430	2.050	2.050	2.065	2.036	2.065	5,406,413	2.0524	-0.35%
2019-10-30	0	2.850	2.850	2.860	2.840	2.860	2,915,400	8,319,920	2.8538	2.057	2.057	2.065	2.050	2.065	4,038,395	2.0602	-0.35%
2019-10-29	0	2.860	2.850	2.860	2.830	2.860	3,882,560	11,076,543	2.8529	2.065	2.057	2.065	2.043	2.065	5,378,099	2.0596	1.06%
2019-10-28	0	2.830	2.830	2.840	2.820	2.850	3,024,252	8,582,563	2.8379	2.043	2.043	2.050	2.036	2.057	4,189,176	2.0487	0.00%
2019-10-25	0	2.830	2.830	2.840	2.810	2.850	1,959,252	5,548,223	2.8318	2.043	2.043	2.050	2.029	2.057	2,713,944	2.0443	0.00%
2019-10-24	0	2.830	2.830	2.840	2.790	2.840	4,110,430	11,573,093	2.8155	2.043	2.043	2.050	2.014	2.050	5,693,743	2.0326	1.07%
2019-10-23	0	2.800	2.790	2.800	2.760	2.850	2,239,000	6,270,776	2.8007	2.021	2.014	2.021	1.993	2.057	3,101,450	2.0219	-1.06%
2019-10-22	0	2.830	2.820	2.830	2.800	2.840	3,257,203	9,192,817	2.8223	2.043	2.036	2.043	2.021	2.050	4,511,858	2.0375	0.35%
2019-10-21	0	2.820	2.810	2.820	2.780	2.830	2,662,000	7,498,977	2.8170	2.036	2.029	2.036	2.007	2.043	3,687,387	2.0337	0.71%
2019-10-18	0	2.800	2.790	2.800	2.780	2.840	7,666,000	21,526,744	2.8081	2.021	2.014	2.021	2.007	2.050	10,618,898	2.0272	-0.36%
2019-10-17	0	2.810	2.800	2.810	2.780	2.850	1,866,000	5,238,129	2.8071	2.029	2.021	2.029	2.007	2.057	2,584,772	2.0265	-0.35%
2019-10-16	0	2.820	2.810	2.820	2.770	2.850	3,575,844	10,106,154	2.8262	2.036	2.029	2.036	2.000	2.057	4,953,238	2.0403	0.00%
2019-10-15	0	2.820	2.810	2.820	2.790	2.820	3,807,310	10,703,634	2.8113	2.036	2.029	2.036	2.014	2.036	5,273,863	2.0296	1.08%
2019-10-14	0	2.790	2.790	2.800	2.770	2.820	3,702,009	10,359,545	2.7984	2.014	2.014	2.021	2.000	2.036	5,128,001	2.0202	0.72%
2019-10-11	0	2.770	2.770	2.780	2.730	2.800	8,508,252	23,601,031	2.7739	2.000	2.000	2.007	1.971	2.021	11,785,580	2.0025	0.73%
2019-10-10	0	2.750	2.740	2.750	2.730	2.780	5,168,000	14,201,587	2.7480	1.985	1.978	1.985	1.971	2.007	7,158,683	1.9838	0.00%
2019-10-09	0	2.750	2.740	2.750	2.720	2.770	3,851,000	10,603,654	2.7535	1.985	1.978	1.985	1.964	2.000	5,334,382	1.9878	0.73%
2019-10-08	0	2.730	2.730	2.740	2.720	2.780	5,562,000	15,306,060	2.7519	1.971	1.971	1.978	1.964	2.007	7,704,450	1.9867	-0.73%
2019-10-04	0	2.750	2.730	2.750	2.700	2.760	2,622,000	7,191,732	2.7428	1.985	1.971	1.985	1.949	1.993	3,631,979	1.9801	1.10%
2019-10-03	0	2.720	2.710	2.720	2.680	2.760	1,914,000	5,198,766	2.7162	1.964	1.956	1.964	1.935	1.993	2,651,261	1.9609	0.00%
2019-10-02	0	2.720	2.720	2.730	2.690	2.760	1,659,318	4,518,618	2.7232	1.964	1.964	1.971	1.942	1.993	2,298,477	1.9659	-0.37%
2019-09-30	0	2.730	2.730	2.740	2.680	2.760	2,019,194	5,508,173	2.7279	1.971	1.971	1.978	1.935	1.993	2,796,976	1.9693	1.49%
2019-09-27	0	2.690	2.690	2.700	2.650	2.730	1,582,547	4,274,120	2.7008	1.942	1.942	1.949	1.913	1.971	2,192,135	1.9498	0.00%
2019-09-26	0	2.690	2.680	2.690	2.650	2.720	4,134,059	11,120,284	2.6899	1.942	1.935	1.942	1.913	1.964	5,726,474	1.9419	1.51%
2019-09-25	0	2.650	2.640	2.650	2.640	2.670	2,859,600	7,593,500	2.6554	1.913	1.906	1.913	1.906	1.928	3,961,101	1.9170	-1.12%
2019-09-24	0	2.680	2.680	2.690	2.650	2.710	3,918,000	10,503,072	2.6807	1.935	1.935	1.942	1.913	1.956	5,427,190	1.9353	-0.74%
2019-09-23	0	2.700	2.690	2.700	2.670	2.730	4,785,480	12,892,596	2.6941	1.949	1.942	1.949	1.928	1.971	6,628,819	1.9449	0.37%
2019-09-20	0	2.690	2.690	2.710	2.690	2.790	7,726,995	21,020,906	2.7205	1.942	1.942	1.956	1.942	2.014	10,703,388	1.9639	-2.18%
2019-09-19	0	2.750	2.740	2.750	2.730	2.760	2,799,654	7,687,617	2.7459	1.985	1.978	1.985	1.971	1.993	3,878,064	1.9823	0.00%
2019-09-18	0	2.750	2.750	2.760	2.740	2.780	3,194,000	8,814,800	2.7598	1.985	1.985	1.993	1.978	2.007	4,424,310	1.9924	-0.36%
2019-09-17	0	2.760	2.750	2.760	2.750	2.820	4,326,000	11,998,980	2.7737	1.993	1.985	1.993	1.985	2.036	5,992,350	2.0024	-2.47%
2019-09-16	0	2.830	2.820	2.830	2.800	2.840	4,339,000	12,239,062	2.8207	2.043	2.036	2.043	2.021	2.050	6,010,357	2.0363	-1.05%
2019-09-13	0	2.860	2.850	2.860	2.790	2.880	2,158,000	6,136,977	2.8438	2.065	2.057	2.065	2.014	2.079	2,989,249	2.0530	1.42%
2019-09-12	0	2.820	2.820	2.830	2.800	2.890	2,847,790	8,069,934	2.8338	2.036	2.036	2.043	2.021	2.086	3,944,742	2.0457	0.00%
2019-09-11	0	2.820	2.820	2.830	2.680	2.850	5,745,012	15,870,755	2.7625	2.036	2.036	2.043	1.935	2.057	7,957,957	1.9943	4.06%
2019-09-10	0	2.710	2.700	2.710	2.670	2.750	5,011,000	13,501,730	2.6944	1.956	1.949	1.956	1.928	1.985	6,941,208	1.9452	-0.73%
2019-09-09	0	2.730	2.720	2.730	2.710	2.780	2,864,000	7,831,996	2.7346	1.971	1.964	1.971	1.956	2.007	3,967,196	1.9742	-1.09%
2019-09-06	0	2.760	2.750	2.760	2.730	2.790	5,578,480	15,327,582	2.7476	1.993	1.985	1.993	1.971	2.014	7,727,278	1.9836	0.73%
2019-09-05	0	2.740	2.730	2.740	2.720	2.810	5,091,000	14,078,507	2.7654	1.978	1.971	1.978	1.964	2.029	7,052,023	1.9964	-0.72%
2019-09-04	0	2.760	2.760	2.770	2.660	2.790	5,727,000	15,624,260	2.7282	1.993	1.993	2.000	1.920	2.014	7,933,007	1.9695	2.60%
2019-09-03	0	2.690	2.680	2.690	2.680	2.760	2,083,000	5,648,565	2.7117	1.942	1.935	1.942	1.935	1.993	2,885,359	1.9577	-1.47%
2019-09-02	0	2.730	2.730	2.740	2.720	2.780	2,945,000	8,094,331	2.7485	1.971	1.971	1.978	1.964	2.007	4,079,397	1.9842	-0.73%
2019-08-30	0	2.750	2.740	2.750	2.730	2.800	4,311,000	11,886,847	2.7573	1.985	1.978	1.985	1.971	2.021	5,971,572	1.9906	-0.36%
2019-08-29	0	2.760	2.750	2.760	2.730	2.850	2,680,176	7,391,288	2.7578	1.993	1.985	1.993	1.971	2.057	3,712,564	1.9909	-1.08%
2019-08-28	0	2.790	2.790	2.810	2.790	2.860	3,664,502	10,309,690	2.8134	2.014	2.014	2.029	2.014	2.065	5,076,047	2.0310	-1.06%
2019-08-27	0	2.820	2.820	2.830	2.800	2.870	4,514,904	12,792,314	2.8334	2.036	2.036	2.043	2.021	2.072	6,254,018	2.0455	0.71%
2019-08-26	0	2.800	2.790	2.800	2.670	2.800	5,245,000	14,436,072	2.7523	2.021	2.014	2.021	1.928	2.021	7,265,343	1.9870	-0.36%
2019-08-23	0	2.810	2.810	2.820	2.800	2.870	9,832,000	27,961,673	2.8439	2.029	2.029	2.036	2.021	2.072	13,619,228	2.0531	0.36%
2019-08-22	0	2.800	2.790	2.800	2.720	2.890	18,278,000	51,290,370	2.8061	2.021	2.014	2.021	1.964	2.086	25,318,578	2.0258	0.36%
2019-08-21	0	2.790	2.790	2.800	2.650	2.800	8,908,000	24,422,060	2.7416	2.014	2.014	2.021	1.913	2.021	12,339,309	1.9792	4.89%
2019-08-20	0	2.660	2.660	2.670	2.640	2.700	3,865,000	10,288,950	2.6621	1.920	1.920	1.928	1.906	1.949	5,353,775	1.9218	-0.37%
2019-08-19	0	2.670	2.670	2.690	2.600	2.710	7,416,720	19,775,499	2.6663	1.928	1.928	1.942	1.877	1.956	10,273,597	1.9249	3.09%
2019-08-16	0	2.590	2.590	2.600	2.540	2.620	4,353,000	11,258,518	2.5864	1.870	1.870	1.877	1.834	1.891	6,029,750	1.8672	0.78%
2019-08-15	0	2.570	2.570	2.580	2.460	2.580	3,012,000	7,637,714	2.5358	1.855	1.855	1.863	1.776	1.863	4,172,205	1.8306	1.98%
2019-08-14	0	2.520	2.520	2.530	2.520	2.610	3,002,502	7,646,145	2.5466	1.819	1.819	1.826	1.819	1.884	4,159,048	1.8384	-1.18%
2019-08-13	0	2.550	2.550	2.560	2.520	2.600	9,354,748	23,837,398	2.5482	1.841	1.841	1.848	1.819	1.877	12,958,142	1.8396	-3.41%
2019-08-12	0	2.640	2.630	2.640	2.610	2.670	2,278,000	6,006,941	2.6369	1.906	1.899	1.906	1.884	1.928	3,155,472	1.9037	-0.38%
2019-08-09	0	2.650	2.640	2.650	2.640	2.710	3,062,878	8,159,077	2.6639	1.913	1.906	1.913	1.906	1.956	4,242,681	1.9231	-1.85%
2019-08-08	0	2.700	2.690	2.700	2.630	2.710	7,972,000	21,247,301	2.6652	1.949	1.942	1.949	1.899	1.956	11,042,767	1.9241	1.12%
2019-08-07	0	2.670	2.670	2.680	2.630	2.700	2,631,000	7,006,430	2.6630	1.928	1.928	1.935	1.899	1.949	3,644,446	1.9225	0.75%
2019-08-06	0	2.650	2.640	2.650	2.560	2.670	5,976,264	15,582,876	2.6075	1.913	1.906	1.913	1.848	1.928	8,278,286	1.8824	-1.49%
2019-08-05	0	2.690	2.690	2.700	2.650	2.770	6,202,000	16,716,638	2.6954	1.942	1.942	1.949	1.913	2.000	8,590,974	1.9458	-3.58%
2019-08-02	0	2.790	2.780	2.790	2.730	2.800	4,607,884	12,740,816	2.7650	2.014	2.007	2.014	1.971	2.021	6,382,814	1.9961	-1.41%
2019-08-01	0	2.830	2.830	2.840	2.810	2.890	6,474,000	18,437,196	2.8479	2.043	2.043	2.050	2.029	2.086	8,967,747	2.0559	-2.75%
2019-07-31	0	2.910	2.880	2.910	2.840	2.920	2,958,000	8,525,348	2.8821	2.101	2.079	2.101	2.050	2.108	4,097,404	2.0807	0.00%
2019-07-30	0	2.910	2.910	2.920	2.860	2.920	2,445,000	7,093,790	2.9013	2.101	2.101	2.108	2.065	2.108	3,386,800	2.0945	1.04%
2019-07-29	0	2.880	2.870	2.880	2.850	2.900	2,500,264	7,179,412	2.8715	2.079	2.072	2.079	2.057	2.094	3,463,351	2.0730	0.00%
2019-07-26	0	2.880	2.880	2.890	2.860	2.900	3,636,440	10,444,942	2.8723	2.079	2.079	2.086	2.065	2.094	5,037,175	2.0736	-0.35%
2019-07-25	0	2.890	2.890	2.900	2.860	2.900	3,419,701	9,858,049	2.8827	2.086	2.086	2.094	2.065	2.094	4,736,950	2.0811	0.00%
2019-07-24	0	2.890	2.890	2.900	2.890	2.930	1,634,000	4,746,680	2.9049	2.086	2.086	2.094	2.086	2.115	2,263,407	2.0971	0.00%
2019-07-23	0	2.890	2.890	2.900	2.880	2.930	2,407,442	6,981,271	2.8999	2.086	2.086	2.094	2.079	2.115	3,334,774	2.0935	-1.03%
2019-07-22	0	2.920	2.910	2.920	2.910	2.950	1,901,000	5,575,000	2.9327	2.108	2.101	2.108	2.101	2.130	2,633,254	2.1172	-1.02%
2019-07-19	0	2.950	2.950	2.960	2.930	3.000	3,809,441	11,308,759	2.9686	2.130	2.130	2.137	2.115	2.166	5,276,815	2.1431	0.34%
2019-07-18	0	2.940	2.920	2.940	2.910	2.970	2,802,000	8,222,315	2.9344	2.122	2.108	2.122	2.101	2.144	3,881,314	2.1184	-0.68%
2019-07-17	0	2.960	2.960	2.980	2.960	3.010	3,158,234	9,410,908	2.9798	2.137	2.137	2.151	2.137	2.173	4,374,767	2.1512	-1.00%
2019-07-16	0	2.990	2.980	2.990	2.970	3.020	2,703,442	8,092,592	2.9934	2.159	2.151	2.159	2.144	2.180	3,744,792	2.1610	0.67%
2019-07-15	0	2.970	2.960	2.970	2.890	3.020	3,750,800	11,137,806	2.9694	2.144	2.137	2.144	2.086	2.180	5,195,586	2.1437	1.37%
2019-07-12	0	2.930	2.920	2.930	2.890	2.950	2,885,000	8,437,645	2.9247	2.115	2.108	2.115	2.086	2.130	3,996,285	2.1114	1.74%
2019-07-11	0	2.880	2.880	2.890	2.880	2.940	3,764,343	10,948,140	2.9084	2.079	2.079	2.086	2.079	2.122	5,214,346	2.0996	0.35%
2019-07-10	0	2.870	2.860	2.870	2.830	2.900	2,469,649	7,098,414	2.8743	2.072	2.065	2.072	2.043	2.094	3,420,943	2.0750	-0.35%
2019-07-09	0	2.880	2.860	2.880	2.860	2.910	2,658,000	7,652,430	2.8790	2.079	2.065	2.079	2.065	2.101	3,681,846	2.0784	-1.71%
2019-07-08	0	2.930	2.910	2.930	2.880	2.970	3,845,720	11,188,154	2.9092	2.115	2.101	2.115	2.079	2.144	5,327,069	2.1002	-0.68%
2019-07-05	0	2.950	2.930	2.950	2.910	2.990	1,755,720	5,166,934	2.9429	2.130	2.115	2.130	2.101	2.159	2,432,013	2.1246	0.00%
2019-07-04	0	2.950	2.950	2.960	2.950	3.020	2,832,000	8,435,040	2.9785	2.130	2.130	2.137	2.130	2.180	3,922,870	2.1502	0.34%
2019-07-03	0	2.940	2.940	2.950	2.930	3.000	5,206,436	15,448,903	2.9673	2.122	2.122	2.130	2.115	2.166	7,211,924	2.1421	0.68%
2019-07-02	0	2.920	2.920	2.930	2.890	2.950	6,148,746	17,910,016	2.9128	2.108	2.108	2.115	2.086	2.130	8,517,207	2.1028	2.10%
2019-06-28	0	2.860	2.860	2.870	2.830	2.890	3,237,136	9,255,194	2.8591	2.065	2.065	2.072	2.043	2.086	4,484,062	2.0640	0.00%
2019-06-27	0	2.860	2.860	2.870	2.840	2.950	2,816,717	8,076,346	2.8673	2.065	2.065	2.072	2.050	2.130	3,901,700	2.0700	0.00%
2019-06-26	0	2.860	2.860	2.870	2.810	2.870	1,265,000	3,604,640	2.8495	2.065	2.065	2.072	2.029	2.072	1,752,271	2.0571	0.00%
2019-06-25	0	2.860	2.850	2.860	2.830	2.890	1,309,714	3,738,654	2.8546	2.065	2.057	2.065	2.043	2.086	1,814,208	2.0608	-0.69%
2019-06-24	0	2.880	2.880	2.900	2.830	2.920	2,005,753	5,803,996	2.8937	2.079	2.079	2.094	2.043	2.108	2,778,357	2.0890	1.05%
2019-06-21	0	2.850	2.850	2.860	2.830	2.900	6,747,000	19,235,455	2.8510	2.057	2.057	2.065	2.043	2.094	9,345,905	2.0582	0.00%
2019-06-20	0	2.850	2.850	2.860	2.830	2.880	3,604,507	10,295,279	2.8562	2.057	2.057	2.065	2.043	2.079	4,992,942	2.0620	1.06%
2019-06-19	0	2.820	2.820	2.840	2.820	2.900	2,965,107	8,435,874	2.8450	2.036	2.036	2.050	2.036	2.094	4,107,249	2.0539	0.71%
2019-06-18	0	2.800	2.800	2.810	2.740	2.810	1,507,400	4,192,858	2.7815	2.021	2.021	2.029	1.978	2.029	2,088,042	2.0080	1.82%
2019-06-17	0	2.750	2.750	2.760	2.750	2.840	1,849,000	5,143,691	2.7819	1.985	1.985	1.993	1.985	2.050	2,561,224	2.0083	-1.79%
2019-06-14	0	2.800	2.780	2.800	2.770	2.850	5,723,000	16,031,400	2.8012	2.021	2.007	2.021	2.000	2.057	7,927,466	2.0223	-1.41%
2019-06-13	0	2.840	2.840	2.850	2.810	2.860	6,052,112	17,150,589	2.8338	2.050	2.050	2.057	2.029	2.065	8,383,350	2.0458	-0.35%
2019-06-12	0	2.850	2.850	2.860	2.850	2.890	3,871,000	11,062,480	2.8578	2.057	2.057	2.065	2.057	2.086	5,362,086	2.0631	-1.38%
2019-06-11	0	2.890	2.880	2.890	2.850	2.920	6,588,872	19,010,283	2.8852	2.086	2.079	2.086	2.057	2.108	9,126,867	2.0829	-0.34%
2019-06-10	0	2.900	2.900	2.910	2.870	2.960	7,763,500	22,546,884	2.9042	2.094	2.094	2.101	2.072	2.137	10,753,954	2.0966	1.05%
2019-06-06	0	2.870	2.860	2.870	2.810	2.970	17,317,000	49,930,936	2.8833	2.072	2.065	2.072	2.029	2.144	23,987,406	2.0815	9.67%
2019-06-05	0	2.740	2.730	2.740	2.720	2.770	6,053,708	16,621,472	2.7457	1.889	1.882	1.889	1.875	1.910	8,779,685	1.8932	1.11%
2019-06-04	0	2.710	2.710	2.720	2.650	2.730	4,234,822	11,410,409	2.6944	1.869	1.869	1.875	1.827	1.882	6,141,757	1.8578	-0.37%
2019-06-03	0	2.720	2.700	2.720	2.660	2.720	2,297,000	6,181,740	2.6912	1.875	1.862	1.875	1.834	1.875	3,331,336	1.8556	0.74%
2019-05-31	0	2.700	2.680	2.700	2.630	2.730	4,056,707	10,903,618	2.6878	1.862	1.848	1.862	1.813	1.882	5,883,437	1.8533	0.00%
2019-05-30	0	2.700	2.700	2.710	2.650	2.710	1,848,000	4,953,415	2.6804	1.862	1.862	1.869	1.827	1.869	2,680,152	1.8482	0.37%
2019-05-29	0	2.690	2.690	2.710	2.630	2.730	2,115,410	5,680,754	2.6854	1.855	1.855	1.869	1.813	1.882	3,067,976	1.8516	2.67%
2019-05-28	0	2.620	2.620	2.640	2.620	2.770	6,994,000	18,717,367	2.6762	1.807	1.807	1.820	1.807	1.910	10,143,389	1.8453	-1.50%
2019-05-27	0	2.660	2.650	2.670	2.630	2.690	1,260,000	3,348,190	2.6573	1.834	1.827	1.841	1.813	1.855	1,827,376	1.8322	0.00%
2019-05-24	0	2.660	2.660	2.670	2.640	2.700	1,347,706	3,590,004	2.6638	1.834	1.834	1.841	1.820	1.862	1,954,576	1.8367	0.00%
2019-05-23	0	2.660	2.660	2.670	2.650	2.720	2,871,085	7,680,989	2.6753	1.834	1.834	1.841	1.827	1.875	4,163,931	1.8446	-2.92%
2019-05-22	0	2.740	2.740	2.750	2.700	2.760	2,362,176	6,441,638	2.7270	1.889	1.889	1.896	1.862	1.903	3,425,861	1.8803	0.00%
2019-05-21	0	2.740	2.740	2.750	2.700	2.770	3,286,300	9,005,051	2.7402	1.889	1.889	1.896	1.862	1.910	4,766,117	1.8894	-0.72%
2019-05-20	0	2.760	2.750	2.760	2.690	2.830	4,558,000	12,520,010	2.7468	1.903	1.896	1.903	1.855	1.951	6,610,462	1.8940	-2.82%
2019-05-17	0	2.840	2.840	2.850	2.810	2.910	3,272,000	9,343,060	2.8555	1.958	1.958	1.965	1.938	2.006	4,745,377	1.9689	-1.73%
2019-05-16	0	2.890	2.890	2.900	2.850	2.940	4,244,000	12,321,939	2.9034	1.993	1.993	2.000	1.965	2.027	6,155,068	2.0019	1.05%
2019-05-15	0	2.860	2.860	2.870	2.860	2.930	4,050,100	11,703,535	2.8897	1.972	1.972	1.979	1.972	2.020	5,873,855	1.9925	-2.05%
2019-05-14	0	2.920	2.890	2.920	2.840	2.960	6,430,170	18,576,177	2.8889	2.013	1.993	2.013	1.958	2.041	9,325,667	1.9919	-2.34%
2019-05-10	0	2.990	2.980	2.990	2.920	3.050	5,087,000	15,185,716	2.9852	2.062	2.055	2.062	2.013	2.103	7,377,670	2.0583	-0.33%
2019-05-09	0	3.000	2.970	3.000	2.970	3.080	4,688,000	14,061,445	2.9995	2.069	2.048	2.069	2.048	2.124	6,799,000	2.0682	-2.28%
2019-05-08	0	3.070	3.050	3.070	3.030	3.120	4,326,825	13,257,702	3.0641	2.117	2.103	2.117	2.089	2.151	6,275,189	2.1127	-1.92%
2019-05-07	0	3.130	3.130	3.140	3.090	3.180	3,586,000	11,255,575	3.1388	2.158	2.158	2.165	2.131	2.193	5,200,771	2.1642	0.32%
2019-05-06	0	3.120	3.110	3.120	3.070	3.200	10,717,360	33,526,696	3.1283	2.151	2.144	2.151	2.117	2.206	15,543,374	2.1570	-3.70%
2019-05-03	0	3.240	3.230	3.240	3.180	3.250	1,637,139	5,275,371	3.2223	2.234	2.227	2.234	2.193	2.241	2,374,341	2.2218	-0.31%
2019-05-02	0	3.250	3.250	3.260	3.230	3.310	2,175,000	7,075,951	3.2533	2.241	2.241	2.248	2.227	2.282	3,154,400	2.2432	-1.22%
2019-04-30	0	3.290	3.280	3.290	3.230	3.330	3,071,273	10,094,784	3.2868	2.268	2.262	2.268	2.227	2.296	4,454,263	2.2663	-0.30%
2019-04-29	0	3.300	3.280	3.300	3.260	3.360	3,136,748	10,333,184	3.2942	2.275	2.262	2.275	2.248	2.317	4,549,222	2.2714	-1.20%
2019-04-26	0	3.340	3.340	3.350	3.310	3.380	2,538,300	8,501,843	3.3494	2.303	2.303	2.310	2.282	2.331	3,681,293	2.3095	0.30%
2019-04-25	0	3.330	3.330	3.340	3.330	3.440	8,518,470	28,784,193	3.3790	2.296	2.296	2.303	2.296	2.372	12,354,326	2.3299	-0.30%
2019-04-24	0	3.340	3.320	3.340	3.260	3.350	6,073,000	20,101,033	3.3099	2.303	2.289	2.303	2.248	2.310	8,807,664	2.2822	0.91%
2019-04-23	0	3.310	3.310	3.320	3.300	3.420	6,734,538	22,473,475	3.3370	2.282	2.282	2.289	2.275	2.358	9,767,092	2.3009	-3.78%
2019-04-18	0	3.440	3.420	3.440	3.410	3.550	4,809,240	16,685,247	3.4694	2.372	2.358	2.372	2.351	2.448	6,974,835	2.3922	-2.82%
2019-04-17	0	3.540	3.540	3.560	3.510	3.570	8,485,000	30,068,328	3.5437	2.441	2.441	2.455	2.420	2.462	12,305,785	2.4434	0.28%
2019-04-16	0	3.530	3.510	3.530	3.450	3.540	8,097,000	28,289,109	3.4938	2.434	2.420	2.434	2.379	2.441	11,743,069	2.4090	0.57%
2019-04-15	0	3.510	3.480	3.510	3.480	3.570	5,333,000	18,760,670	3.5178	2.420	2.400	2.420	2.400	2.462	7,734,443	2.4256	0.86%
2019-04-12	0	3.480	3.480	3.500	3.420	3.500	5,002,636	17,326,124	3.4634	2.400	2.400	2.413	2.358	2.413	7,255,317	2.3881	1.16%
2019-04-11	0	3.440	3.420	3.440	3.400	3.550	6,044,013	20,790,335	3.4398	2.372	2.358	2.372	2.344	2.448	8,765,624	2.3718	-1.15%
2019-04-10	0	3.480	3.480	3.490	3.460	3.550	5,389,000	18,868,780	3.5014	2.400	2.400	2.406	2.386	2.448	7,815,660	2.4142	-0.85%
2019-04-09	0	3.510	3.510	3.530	3.440	3.560	8,321,053	29,321,210	3.5237	2.420	2.420	2.434	2.372	2.455	12,068,013	2.4297	1.74%
2019-04-08	0	3.450	3.440	3.450	3.410	3.520	7,870,000	27,231,417	3.4602	2.379	2.372	2.379	2.351	2.427	11,413,851	2.3858	0.58%
2019-04-04	0	3.430	3.430	3.440	3.390	3.570	17,163,000	59,266,910	3.4532	2.365	2.365	2.372	2.337	2.462	24,891,477	2.3810	-2.56%
2019-04-03	0	3.520	3.520	3.530	3.510	3.680	22,790,606	82,052,303	3.6003	2.427	2.427	2.434	2.420	2.537	33,053,187	2.4824	0.28%
2019-04-02	0	3.510	3.500	3.510	3.360	3.530	23,923,000	82,799,970	3.4611	2.420	2.413	2.420	2.317	2.434	34,695,497	2.3865	3.24%
2019-04-01	0	3.400	3.390	3.400	3.070	3.420	36,421,774	119,512,408	3.2813	2.344	2.337	2.344	2.117	2.358	52,822,453	2.2625	11.11%
2019-03-29	0	3.060	3.050	3.060	3.030	3.160	17,180,099	52,863,243	3.0770	2.110	2.103	2.110	2.089	2.179	24,916,276	2.1216	-0.97%
2019-03-28	0	3.090	3.090	3.100	3.030	3.120	2,902,000	8,969,680	3.0909	2.131	2.131	2.137	2.089	2.151	4,208,767	2.1312	0.98%
2019-03-27	0	3.060	3.060	3.070	3.000	3.110	4,034,000	12,304,764	3.0503	2.110	2.110	2.117	2.069	2.144	5,850,505	2.1032	1.66%
2019-03-26	0	3.010	3.010	3.020	2.980	3.050	2,898,000	8,744,990	3.0176	2.075	2.075	2.082	2.055	2.103	4,202,966	2.0807	-0.66%
2019-03-25	0	3.030	3.030	3.050	3.020	3.080	3,449,000	10,529,186	3.0528	2.089	2.089	2.103	2.082	2.124	5,002,080	2.1050	-2.26%
2019-03-22	0	3.100	3.090	3.100	3.030	3.100	5,201,580	15,954,827	3.0673	2.137	2.131	2.137	2.089	2.137	7,543,845	2.1149	1.64%
2019-03-21	0	3.050	3.050	3.070	3.040	3.160	5,545,000	17,119,855	3.0874	2.103	2.103	2.117	2.096	2.179	8,041,907	2.1288	-1.61%
2019-03-20	0	3.100	3.100	3.110	3.020	3.130	7,058,000	21,704,190	3.0751	2.137	2.137	2.144	2.082	2.158	10,236,209	2.1203	-0.96%
2019-03-19	0	3.130	3.130	3.140	3.080	3.180	3,489,000	10,943,740	3.1366	2.158	2.158	2.165	2.124	2.193	5,060,092	2.1628	0.64%
2019-03-18	0	3.110	3.110	3.120	3.020	3.160	9,131,000	28,349,930	3.1048	2.144	2.144	2.151	2.082	2.179	13,242,678	2.1408	2.30%
2019-03-15	0	3.040	3.020	3.040	2.990	3.050	3,983,400	12,101,050	3.0379	2.096	2.082	2.096	2.062	2.103	5,777,120	2.0947	1.33%
2019-03-14	0	3.000	3.000	3.010	2.960	3.080	9,726,000	29,278,994	3.0104	2.069	2.069	2.075	2.041	2.124	14,105,606	2.0757	1.01%
2019-03-13	0	2.970	2.970	2.980	2.940	3.010	11,836,000	35,268,528	2.9798	2.048	2.048	2.055	2.027	2.075	17,165,736	2.0546	0.00%
2019-03-12	0	2.970	2.960	2.970	2.950	3.030	4,453,702	13,296,531	2.9855	2.048	2.041	2.048	2.034	2.089	6,459,198	2.0585	1.71%
2019-03-11	0	2.920	2.920	2.940	2.860	2.950	8,920,000	25,917,763	2.9056	2.013	2.013	2.027	1.972	2.034	12,936,665	2.0034	-0.68%
2019-03-08	0	2.940	2.940	2.950	2.940	3.050	9,817,051	29,342,385	2.9889	2.027	2.027	2.034	2.027	2.103	14,237,657	2.0609	-4.23%
2019-03-07	0	3.070	3.060	3.070	3.040	3.130	7,527,000	23,062,230	3.0639	2.117	2.110	2.117	2.096	2.158	10,916,399	2.1126	-1.92%
2019-03-06	0	3.130	3.120	3.130	3.110	3.190	11,331,160	35,560,041	3.1383	2.158	2.151	2.158	2.144	2.200	16,433,567	2.1639	-0.32%
2019-03-05	0	3.140	3.130	3.140	3.100	3.150	6,219,801	19,472,315	3.1307	2.165	2.158	2.165	2.137	2.172	9,020,570	2.1587	-0.63%
2019-03-04	0	3.160	3.150	3.160	3.070	3.180	8,540,000	26,691,312	3.1254	2.179	2.172	2.179	2.117	2.193	12,385,551	2.1550	2.93%
2019-03-01	0	3.070	3.060	3.070	2.920	3.090	12,106,000	36,444,697	3.0105	2.117	2.110	2.117	2.013	2.131	17,557,317	2.0758	3.72%
2019-02-28	0	2.960	2.960	2.970	2.960	3.020	7,247,000	21,631,020	2.9848	2.041	2.041	2.048	2.041	2.082	10,510,315	2.0581	-0.67%
2019-02-27	0	2.980	2.970	2.980	2.960	3.030	6,648,403	19,937,323	2.9988	2.055	2.048	2.055	2.041	2.089	9,642,171	2.0677	-0.33%
2019-02-26	0	2.990	2.990	3.000	2.980	3.040	7,126,000	21,402,420	3.0034	2.062	2.062	2.069	2.055	2.096	10,334,829	2.0709	-1.32%
2019-02-25	0	3.030	3.010	3.030	2.970	3.040	8,388,000	25,266,205	3.0122	2.089	2.075	2.089	2.048	2.096	12,165,106	2.0769	2.02%
2019-02-22	0	2.970	2.970	2.980	2.930	2.980	5,838,250	17,272,642	2.9585	2.048	2.048	2.055	2.020	2.055	8,467,207	2.0399	0.00%
2019-02-21	0	2.970	2.960	2.970	2.940	3.000	7,167,000	21,334,495	2.9768	2.048	2.041	2.048	2.027	2.069	10,394,291	2.0525	0.34%
2019-02-20	0	2.960	2.960	2.970	2.900	2.980	7,537,427	22,162,174	2.9403	2.041	2.041	2.048	2.000	2.055	10,931,521	2.0274	3.14%
2019-02-19	0	2.870	2.870	2.880	2.860	2.930	6,052,000	17,488,240	2.8897	1.979	1.979	1.986	1.972	2.020	8,777,208	1.9925	-1.03%
2019-02-18	0	2.900	2.890	2.900	2.890	2.960	10,240,194	29,753,742	2.9056	2.000	1.993	2.000	1.993	2.041	14,851,340	2.0034	-0.68%
2019-02-15	0	2.920	2.910	2.920	2.860	2.980	7,315,000	21,290,395	2.9105	2.013	2.006	2.013	1.972	2.055	10,608,935	2.0068	-2.01%
2019-02-14	0	2.980	2.970	2.980	2.940	2.990	6,733,000	19,919,590	2.9585	2.055	2.048	2.055	2.027	2.062	9,764,861	2.0399	0.00%
2019-02-13	0	2.980	2.980	3.000	2.920	3.000	7,229,700	21,398,143	2.9598	2.055	2.055	2.069	2.013	2.069	10,485,225	2.0408	2.05%
2019-02-12	0	2.920	2.910	2.920	2.910	2.960	10,420,575	30,658,546	2.9421	2.013	2.006	2.013	2.006	2.041	15,112,947	2.0286	-1.35%
2019-02-11	0	2.960	2.950	2.960	2.940	3.010	12,055,310	35,825,484	2.9718	2.041	2.034	2.041	2.027	2.075	17,483,801	2.0491	-1.99%
2019-02-08	0	3.020	3.010	3.020	2.850	3.030	11,281,830	33,676,008	2.9850	2.082	2.075	2.082	1.965	2.089	16,362,024	2.0582	4.50%
2019-02-04	0	2.890	2.880	2.890	2.850	2.900	3,199,000	9,208,739	2.8786	1.993	1.986	1.993	1.965	2.000	4,639,506	1.9849	1.76%
2019-02-01	0	2.840	2.830	2.840	2.740	2.850	5,740,000	16,062,849	2.7984	1.958	1.951	1.958	1.889	1.965	8,324,715	1.9295	2.53%
2019-01-31	0	2.770	2.770	2.780	2.760	2.850	6,582,000	18,352,408	2.7883	1.910	1.910	1.917	1.903	1.965	9,545,866	1.9226	2.97%
2019-01-30	0	2.690	2.680	2.690	2.600	2.740	14,178,000	38,031,229	2.6824	1.855	1.848	1.855	1.793	1.889	20,562,336	1.8496	3.07%
2019-01-29	0	2.610	2.600	2.610	2.560	2.620	4,740,000	12,287,016	2.5922	1.800	1.793	1.800	1.765	1.807	6,874,416	1.7874	-0.38%
2019-01-28	0	2.620	2.610	2.620	2.580	2.660	6,211,740	16,270,169	2.6193	1.807	1.800	1.807	1.779	1.834	9,008,879	1.8060	0.00%
2019-01-25	0	2.620	2.620	2.630	2.570	2.640	14,624,000	38,237,351	2.6147	1.807	1.807	1.813	1.772	1.820	21,209,169	1.8029	2.34%
2019-01-24	0	2.560	2.560	2.570	2.530	2.580	6,527,000	16,711,350	2.5603	1.765	1.765	1.772	1.744	1.779	9,466,100	1.7654	0.39%
2019-01-23	0	2.550	2.550	2.560	2.510	2.590	6,306,000	15,999,020	2.5371	1.758	1.758	1.765	1.731	1.786	9,145,584	1.7494	-0.78%
2019-01-22	0	2.570	2.550	2.570	2.540	2.640	2,995,000	7,727,260	2.5801	1.772	1.758	1.772	1.751	1.820	4,343,645	1.7790	-1.91%
2019-01-21	0	2.620	2.610	2.630	2.600	2.660	3,507,000	9,212,930	2.6270	1.807	1.800	1.813	1.793	1.834	5,086,198	1.8114	0.77%
2019-01-18	0	2.600	2.590	2.600	2.580	2.630	3,077,000	8,005,410	2.6017	1.793	1.786	1.793	1.779	1.813	4,462,569	1.7939	1.17%
2019-01-17	0	2.570	2.560	2.570	2.560	2.620	8,620,000	22,312,338	2.5884	1.772	1.765	1.772	1.765	1.807	12,501,575	1.7848	0.39%
2019-01-16	0	2.560	2.560	2.570	2.530	2.600	6,445,000	16,570,481	2.5711	1.765	1.765	1.772	1.744	1.793	9,347,175	1.7728	0.79%
2019-01-15	0	2.540	2.540	2.550	2.500	2.550	3,813,000	9,658,160	2.5330	1.751	1.751	1.758	1.724	1.758	5,529,989	1.7465	1.60%
2019-01-14	0	2.500	2.500	2.510	2.500	2.540	1,748,000	4,394,160	2.5138	1.724	1.724	1.731	1.724	1.751	2,535,122	1.7333	-1.57%
2019-01-11	0	2.540	2.530	2.540	2.510	2.610	5,809,929	14,771,468	2.5425	1.751	1.744	1.751	1.731	1.800	8,426,133	1.7531	0.79%
2019-01-10	0	2.520	2.500	2.520	2.480	2.540	2,629,200	6,588,730	2.5060	1.738	1.724	1.738	1.710	1.751	3,813,125	1.7279	1.20%
2019-01-09	0	2.490	2.490	2.500	2.490	2.530	3,217,000	8,091,335	2.5152	1.717	1.717	1.724	1.717	1.744	4,665,611	1.7342	-0.40%
2019-01-08	0	2.500	2.500	2.510	2.500	2.530	2,414,430	6,069,806	2.5140	1.724	1.724	1.731	1.724	1.744	3,501,645	1.7334	-1.19%
2019-01-07	0	2.530	2.500	2.530	2.490	2.530	2,464,000	6,197,420	2.5152	1.744	1.724	1.744	1.717	1.744	3,573,536	1.7343	2.02%
2019-01-04	0	2.480	2.470	2.480	2.390	2.480	2,270,200	5,575,102	2.4558	1.710	1.703	1.710	1.648	1.710	3,292,468	1.6933	1.64%
2019-01-03	0	2.440	2.420	2.440	2.380	2.450	2,532,000	6,124,535	2.4189	1.682	1.669	1.682	1.641	1.689	3,672,156	1.6678	1.24%
2019-01-02	0	2.410	2.400	2.420	2.380	2.450	3,253,060	7,830,517	2.4071	1.662	1.655	1.669	1.641	1.689	4,717,909	1.6597	-1.63%
2018-12-31	0	2.450	2.450	2.470	2.440	2.500	1,137,000	2,805,920	2.4678	1.689	1.689	1.703	1.682	1.724	1,648,990	1.7016	1.24%
2018-12-28	0	2.420	2.420	2.440	2.410	2.470	1,071,994	2,608,605	2.4334	1.669	1.669	1.682	1.662	1.703	1,554,712	1.6779	-0.82%
2018-12-27	0	2.440	2.420	2.440	2.410	2.620	2,428,000	5,939,810	2.4464	1.682	1.669	1.682	1.662	1.807	3,521,325	1.6868	-0.81%
2018-12-24	0	2.460	2.450	2.460	2.420	2.490	1,116,200	2,733,676	2.4491	1.696	1.689	1.696	1.669	1.717	1,618,823	1.6887	0.00%
2018-12-21	0	2.460	2.460	2.480	2.390	2.510	8,397,572	20,619,517	2.4554	1.696	1.696	1.710	1.648	1.731	12,178,988	1.6930	-1.60%
2018-12-20	0	2.500	2.490	2.500	2.480	2.530	1,652,000	4,121,730	2.4950	1.724	1.717	1.724	1.710	1.744	2,395,894	1.7203	-1.19%
2018-12-19	0	2.530	2.510	2.530	2.490	2.550	2,775,000	6,976,740	2.5141	1.744	1.731	1.744	1.717	1.758	4,024,579	1.7335	0.80%
2018-12-18	0	2.510	2.510	2.520	2.460	2.550	7,299,000	18,317,897	2.5096	1.731	1.731	1.738	1.696	1.758	10,585,731	1.7304	-1.57%
2018-12-17	0	2.550	2.550	2.560	2.550	2.590	2,161,000	5,531,470	2.5597	1.758	1.758	1.765	1.758	1.786	3,134,096	1.7649	-1.92%
2018-12-14	0	2.600	2.580	2.600	2.570	2.620	2,363,000	6,125,760	2.5924	1.793	1.779	1.793	1.772	1.807	3,427,056	1.7875	-0.76%
2018-12-13	0	2.620	2.610	2.620	2.510	2.630	5,926,000	15,396,170	2.5981	1.807	1.800	1.807	1.731	1.813	8,594,470	1.7914	3.97%
2018-12-12	0	2.520	2.520	2.540	2.520	2.580	2,239,609	5,690,444	2.5408	1.738	1.738	1.751	1.738	1.779	3,248,102	1.7519	0.80%
2018-12-11	0	2.500	2.500	2.510	2.420	2.520	3,108,065	7,736,221	2.4891	1.724	1.724	1.731	1.669	1.738	4,507,623	1.7163	0.00%
2018-12-10	0	2.500	2.500	2.510	2.480	2.560	1,436,600	3,591,358	2.4999	1.724	1.724	1.731	1.710	1.765	2,083,499	1.7237	-1.96%
2018-12-07	0	2.550	2.550	2.560	2.520	2.600	5,280,000	13,533,735	2.5632	1.758	1.758	1.765	1.738	1.793	7,657,577	1.7674	-0.78%
2018-12-06	0	2.570	2.560	2.570	2.530	2.610	5,559,688	14,206,820	2.5553	1.772	1.765	1.772	1.744	1.800	8,063,209	1.7619	-1.91%
2018-12-05	0	2.620	2.620	2.630	2.590	2.630	1,093,000	2,862,181	2.6186	1.807	1.807	1.813	1.786	1.813	1,585,177	1.8056	-0.76%
2018-12-04	0	2.640	2.620	2.640	2.600	2.670	3,644,000	9,604,115	2.6356	1.820	1.807	1.820	1.793	1.841	5,284,889	1.8173	-0.75%
2018-12-03	0	2.660	2.650	2.670	2.640	2.700	3,651,200	9,718,923	2.6618	1.834	1.827	1.841	1.820	1.862	5,295,331	1.8354	0.00%
2018-11-30	0	2.660	2.650	2.660	2.620	2.660	3,945,000	10,426,672	2.6430	1.834	1.827	1.834	1.807	1.834	5,721,429	1.8224	0.76%
2018-11-29	0	2.640	2.630	2.640	2.610	2.700	4,462,000	11,825,614	2.6503	1.820	1.813	1.820	1.800	1.862	6,471,233	1.8274	-0.75%
2018-11-28	0	2.660	2.650	2.660	2.570	2.660	7,329,000	19,268,754	2.6291	1.834	1.827	1.834	1.772	1.834	10,629,239	1.8128	3.50%
2018-11-27	0	2.570	2.550	2.570	2.550	2.590	1,997,000	5,126,110	2.5669	1.772	1.758	1.772	1.758	1.786	2,896,247	1.7699	0.39%
2018-11-26	0	2.560	2.560	2.570	2.520	2.590	6,399,400	16,273,244	2.5429	1.765	1.765	1.772	1.738	1.786	9,281,042	1.7534	0.79%
2018-11-23	0	2.540	2.540	2.560	2.520	2.590	5,313,000	13,536,060	2.5477	1.751	1.751	1.765	1.738	1.786	7,705,437	1.7567	-1.55%
2018-11-22	0	2.580	2.570	2.580	2.570	2.640	3,079,000	7,974,830	2.5901	1.779	1.772	1.779	1.772	1.820	4,465,470	1.7859	-0.77%
2018-11-21	0	2.600	2.590	2.600	2.500	2.600	7,190,006	18,479,740	2.5702	1.793	1.786	1.793	1.724	1.793	10,427,657	1.7722	3.17%
2018-11-20	0	2.520	2.510	2.520	2.480	2.590	4,957,000	12,471,840	2.5160	1.738	1.731	1.738	1.710	1.786	7,189,131	1.7348	-2.70%
2018-11-19	0	2.590	2.580	2.590	2.500	2.590	6,790,906	17,379,897	2.5593	1.786	1.779	1.786	1.724	1.786	9,848,842	1.7647	3.60%
2018-11-16	0	2.500	2.490	2.500	2.430	2.500	5,102,054	12,609,522	2.4715	1.724	1.717	1.724	1.676	1.724	7,399,502	1.7041	0.81%
2018-11-15	0	2.480	2.480	2.490	2.440	2.490	3,275,000	8,087,320	2.4694	1.710	1.710	1.717	1.682	1.717	4,749,728	1.7027	0.81%
2018-11-14	0	2.460	2.440	2.460	2.420	2.480	3,774,000	9,257,670	2.4530	1.696	1.682	1.696	1.669	1.710	5,473,427	1.6914	1.23%
2018-11-13	0	2.430	2.430	2.440	2.370	2.440	1,932,138	4,671,464	2.4178	1.676	1.676	1.682	1.634	1.682	2,802,177	1.6671	0.00%
2018-11-12	0	2.430	2.420	2.430	2.370	2.430	3,106,000	7,478,180	2.4077	1.676	1.669	1.676	1.634	1.676	4,504,628	1.6601	1.25%
2018-11-09	0	2.400	2.400	2.410	2.390	2.460	2,733,500	6,597,130	2.4134	1.655	1.655	1.662	1.648	1.696	3,964,392	1.6641	-2.83%
2018-11-08	0	2.470	2.460	2.470	2.450	2.530	3,781,000	9,382,890	2.4816	1.703	1.696	1.703	1.689	1.744	5,483,580	1.7111	-0.40%
2018-11-07	0	2.480	2.460	2.480	2.430	2.490	7,379,000	18,141,460	2.4585	1.710	1.696	1.710	1.676	1.717	10,701,754	1.6952	1.64%
2018-11-06	0	2.440	2.440	2.450	2.420	2.450	5,166,000	12,583,580	2.4358	1.682	1.682	1.689	1.669	1.689	7,492,243	1.6795	0.83%
2018-11-05	0	2.420	2.410	2.420	2.390	2.450	4,567,000	11,045,930	2.4186	1.669	1.662	1.669	1.648	1.689	6,623,514	1.6677	-2.42%
2018-11-02	0	2.480	2.480	2.490	2.420	2.520	7,429,803	18,310,033	2.4644	1.710	1.710	1.717	1.669	1.738	10,775,434	1.6992	2.06%
2018-11-01	0	2.430	2.420	2.430	2.350	2.450	12,182,000	29,486,020	2.4205	1.676	1.669	1.676	1.620	1.689	17,667,539	1.6689	3.85%
2018-10-31	0	2.340	2.340	2.350	2.340	2.390	4,144,000	9,774,010	2.3586	1.613	1.613	1.620	1.613	1.648	6,010,038	1.6263	-0.43%
2018-10-30	0	2.350	2.340	2.350	2.280	2.360	10,389,800	24,067,698	2.3165	1.620	1.613	1.620	1.572	1.627	15,068,314	1.5972	2.17%
2018-10-29	0	2.300	2.300	2.310	2.300	2.350	2,976,415	6,883,018	2.3125	1.586	1.586	1.593	1.586	1.620	4,316,691	1.5945	-2.13%
2018-10-26	0	2.350	2.340	2.350	2.330	2.430	6,525,000	15,422,390	2.3636	1.620	1.613	1.620	1.607	1.676	9,463,199	1.6297	-1.67%
2018-10-25	0	2.390	2.380	2.390	2.290	2.390	5,793,000	13,626,450	2.3522	1.648	1.641	1.648	1.579	1.648	8,401,581	1.6219	0.00%
2018-10-24	0	2.390	2.370	2.390	2.280	2.420	6,834,120	16,091,966	2.3547	1.648	1.634	1.648	1.572	1.669	9,911,516	1.6236	3.02%
2018-10-23	0	2.320	2.310	2.320	2.300	2.390	3,581,000	8,341,020	2.3292	1.600	1.593	1.600	1.586	1.648	5,193,520	1.6060	-3.33%
2018-10-22	0	2.400	2.400	2.410	2.380	2.460	11,760,000	28,549,470	2.4277	1.655	1.655	1.662	1.641	1.696	17,055,513	1.6739	0.84%
2018-10-19	0	2.380	2.380	2.400	2.320	2.420	18,715,810	44,475,301	2.3763	1.641	1.641	1.655	1.600	1.669	27,143,516	1.6385	0.42%
2018-10-18	0	2.370	2.350	2.370	2.320	2.410	5,270,000	12,383,780	2.3499	1.634	1.620	1.634	1.600	1.662	7,643,074	1.6203	0.42%
2018-10-16	0	2.360	2.350	2.360	2.310	2.420	4,741,252	11,146,815	2.3510	1.627	1.620	1.627	1.593	1.669	6,876,232	1.6211	0.00%
2018-10-15	0	2.360	2.340	2.360	2.340	2.430	2,514,000	5,971,710	2.3754	1.627	1.613	1.627	1.613	1.676	3,646,051	1.6379	-1.67%
2018-10-12	0	2.400	2.400	2.420	2.270	2.450	9,081,000	21,497,180	2.3673	1.655	1.655	1.669	1.565	1.689	13,170,163	1.6323	3.00%
2018-10-11	0	2.330	2.330	2.340	2.310	2.470	14,302,511	33,636,521	2.3518	1.607	1.607	1.613	1.593	1.703	20,742,914	1.6216	-7.17%
2018-10-10	0	2.510	2.490	2.510	2.480	2.570	4,093,016	10,270,044	2.5092	1.731	1.717	1.731	1.710	1.772	5,936,096	1.7301	0.00%
2018-10-09	0	2.510	2.510	2.530	2.480	2.560	2,964,922	7,481,815	2.5234	1.731	1.731	1.744	1.710	1.765	4,300,023	1.7399	-0.40%
2018-10-08	0	2.520	2.520	2.530	2.510	2.650	5,908,210	15,098,459	2.5555	1.738	1.738	1.744	1.731	1.827	8,568,670	1.7621	-4.55%
2018-10-05	0	2.640	2.640	2.650	2.580	2.690	4,945,000	12,960,235	2.6209	1.820	1.820	1.827	1.779	1.855	7,171,727	1.8071	-1.49%
2018-10-04	0	2.680	2.670	2.680	2.640	2.710	2,499,000	6,663,755	2.6666	1.848	1.841	1.848	1.820	1.869	3,624,297	1.8386	-0.74%
2018-10-03	0	2.700	2.690	2.700	2.690	2.730	1,434,000	3,873,900	2.7015	1.862	1.855	1.862	1.855	1.882	2,079,728	1.8627	0.75%
2018-10-02	0	2.680	2.680	2.690	2.660	2.750	5,684,134	15,227,689	2.6790	1.848	1.848	1.855	1.834	1.896	8,243,692	1.8472	-2.90%
2018-09-28	0	2.760	2.740	2.760	2.720	2.840	5,066,000	14,031,090	2.7697	1.903	1.889	1.903	1.875	1.958	7,347,213	1.9097	-1.78%
2018-09-27	0	2.810	2.790	2.810	2.780	2.820	3,770,000	10,571,010	2.8040	1.938	1.924	1.938	1.917	1.944	5,467,626	1.9334	0.00%
2018-09-26	0	2.810	2.810	2.820	2.800	2.860	5,286,579	14,907,664	2.8199	1.938	1.938	1.944	1.931	1.972	7,667,119	1.9444	-2.09%
2018-09-24	0	2.870	2.840	2.870	2.790	2.880	4,810,000	13,697,450	2.8477	1.979	1.958	1.979	1.924	1.986	6,975,937	1.9635	-1.03%
2018-09-21	0	2.900	2.870	2.900	2.810	2.900	5,554,961	15,915,423	2.8651	2.000	1.979	2.000	1.938	2.000	8,056,353	1.9755	3.20%
2018-09-20	0	2.810	2.800	2.810	2.770	2.870	3,396,000	9,500,300	2.7975	1.938	1.931	1.938	1.910	1.979	4,925,215	1.9289	-0.71%
2018-09-19	0	2.830	2.820	2.830	2.760	2.850	4,267,000	12,042,965	2.8223	1.951	1.944	1.951	1.903	1.965	6,188,425	1.9460	1.80%
2018-09-18	0	2.780	2.780	2.790	2.650	2.790	6,450,000	17,572,770	2.7245	1.917	1.917	1.924	1.827	1.924	9,354,427	1.8786	3.35%
2018-09-17	0	2.690	2.690	2.700	2.690	2.760	1,873,000	5,065,530	2.7045	1.855	1.855	1.862	1.855	1.903	2,716,410	1.8648	-2.54%
2018-09-14	0	2.760	2.750	2.760	2.720	2.770	2,330,000	6,392,930	2.7437	1.903	1.896	1.903	1.875	1.910	3,379,196	1.8918	0.73%
2018-09-13	0	2.740	2.740	2.750	2.680	2.770	6,176,594	16,787,665	2.7179	1.889	1.889	1.896	1.848	1.910	8,957,907	1.8741	2.24%
2018-09-12	0	2.680	2.670	2.680	2.640	2.700	5,675,000	15,171,220	2.6733	1.848	1.841	1.848	1.820	1.862	8,230,445	1.8433	-0.37%
2018-09-11	0	2.690	2.680	2.690	2.630	2.710	5,471,449	14,627,072	2.6733	1.855	1.848	1.855	1.813	1.869	7,935,236	1.8433	-0.37%
2018-09-10	0	2.700	2.700	2.710	2.680	2.790	4,773,000	12,933,210	2.7097	1.862	1.862	1.869	1.848	1.924	6,922,276	1.8683	-3.57%
2018-09-07	0	2.800	2.790	2.800	2.750	2.820	5,611,000	15,578,580	2.7764	1.931	1.924	1.931	1.896	1.944	8,137,626	1.9144	1.08%
2018-09-06	0	2.770	2.760	2.770	2.750	2.840	9,834,000	27,345,242	2.7807	1.910	1.903	1.910	1.896	1.958	14,262,238	1.9173	-1.07%
2018-09-05	0	2.800	2.800	2.810	2.800	2.950	11,463,456	32,677,036	2.8505	1.931	1.931	1.938	1.931	2.034	16,625,436	1.9655	-4.44%
2018-09-04	0	2.930	2.930	2.940	2.930	2.980	5,555,000	16,380,830	2.9488	2.020	2.020	2.027	2.020	2.055	8,056,410	2.0333	-1.35%
2018-09-03	0	2.970	2.960	2.970	2.940	3.020	4,526,000	13,420,740	2.9653	2.048	2.041	2.048	2.027	2.082	6,564,052	2.0446	-0.67%
2018-08-31	0	2.990	2.980	2.990	2.970	3.100	7,805,996	23,493,721	3.0097	2.062	2.055	2.062	2.048	2.137	11,321,026	2.0752	-3.55%
2018-08-30	0	3.100	3.090	3.100	3.080	3.130	4,509,312	13,972,124	3.0985	2.137	2.131	2.137	2.124	2.158	6,539,850	2.1365	0.00%
2018-08-29	0	3.100	3.100	3.110	3.080	3.140	2,756,000	8,547,810	3.1015	2.137	2.137	2.144	2.124	2.165	3,997,023	2.1385	0.00%
2018-08-28	0	3.100	3.080	3.100	3.060	3.160	4,715,000	14,614,040	3.0995	2.137	2.124	2.137	2.110	2.179	6,838,159	2.1371	-2.21%
2018-08-27	0	3.170	3.160	3.170	3.120	3.180	8,212,000	25,850,505	3.1479	2.186	2.179	2.186	2.151	2.193	11,909,853	2.1705	0.63%
2018-08-24	0	3.150	3.140	3.150	3.070	3.160	12,362,134	38,601,450	3.1226	2.172	2.165	2.172	2.117	2.179	17,928,787	2.1530	0.96%
2018-08-23	0	3.120	3.110	3.120	3.020	3.120	9,607,000	29,515,239	3.0723	2.151	2.144	2.151	2.082	2.151	13,933,020	2.1184	1.63%
2018-08-22	0	3.070	3.060	3.070	3.040	3.120	1,888,800	5,798,072	3.0697	2.117	2.110	2.117	2.096	2.151	2,739,324	2.1166	-1.29%
2018-08-21	0	3.110	3.110	3.120	3.000	3.130	13,600,604	41,834,562	3.0759	2.144	2.144	2.151	2.069	2.158	19,724,939	2.1209	3.67%
2018-08-20	0	3.000	2.980	3.000	2.930	3.000	4,753,000	14,164,400	2.9801	2.069	2.055	2.069	2.020	2.069	6,893,270	2.0548	1.35%
2018-08-17	0	2.960	2.950	2.960	2.920	3.010	4,987,959	14,846,102	2.9764	2.041	2.034	2.041	2.013	2.075	7,234,031	2.0523	0.34%
2018-08-16	0	2.950	2.940	2.950	2.840	3.000	10,915,456	32,095,426	2.9404	2.034	2.027	2.034	1.958	2.069	15,830,672	2.0274	1.37%
2018-08-15	0	2.910	2.900	2.910	2.890	3.020	8,570,000	25,204,285	2.9410	2.006	2.000	2.006	1.993	2.082	12,429,060	2.0279	-2.35%
2018-08-14	0	2.980	2.970	2.980	2.910	3.080	16,227,079	48,048,691	2.9610	2.055	2.048	2.055	2.006	2.124	23,534,112	2.0417	-2.93%
2018-08-13	0	3.070	3.060	3.070	2.990	3.100	7,657,573	23,326,777	3.0462	2.117	2.110	2.117	2.062	2.137	11,105,768	2.1004	-2.54%
2018-08-10	0	3.150	3.140	3.150	3.120	3.250	11,756,730	37,435,904	3.1842	2.172	2.165	2.172	2.151	2.241	17,050,771	2.1956	0.32%
2018-08-09	0	3.140	3.130	3.140	3.040	3.140	9,037,000	28,203,420	3.1209	2.165	2.158	2.165	2.096	2.165	13,106,350	2.1519	2.28%
2018-08-08	0	3.070	3.060	3.070	3.030	3.120	7,802,000	23,929,405	3.0671	2.117	2.110	2.117	2.089	2.151	11,315,231	2.1148	0.66%
2018-08-07	0	3.050	3.040	3.050	2.940	3.060	11,813,596	35,326,407	2.9903	2.103	2.096	2.103	2.027	2.110	17,133,243	2.0619	3.74%
2018-08-06	0	2.940	2.940	2.950	2.940	3.050	6,902,596	20,582,671	2.9819	2.027	2.027	2.034	2.027	2.103	10,010,826	2.0560	-2.00%
2018-08-03	0	3.000	2.980	3.000	2.960	3.020	7,671,000	22,950,140	2.9918	2.069	2.055	2.069	2.041	2.082	11,125,242	2.0629	0.00%
2018-08-02	0	3.000	2.990	3.000	2.980	3.100	9,181,600	27,769,496	3.0245	2.069	2.062	2.069	2.055	2.137	13,316,063	2.0854	-1.96%
2018-08-01	0	3.060	3.050	3.060	3.030	3.170	8,029,000	24,817,675	3.0910	2.110	2.103	2.110	2.089	2.186	11,644,449	2.1313	-2.24%
2018-07-31	0	3.130	3.130	3.140	3.100	3.220	5,802,000	18,236,525	3.1431	2.158	2.158	2.165	2.137	2.220	8,414,633	2.1672	-2.49%
2018-07-30	0	3.210	3.210	3.220	3.190	3.260	3,340,000	10,762,450	3.2223	2.213	2.213	2.220	2.200	2.248	4,843,998	2.2218	-0.93%
2018-07-27	0	3.240	3.230	3.240	3.190	3.270	3,276,600	10,601,302	3.2355	2.234	2.227	2.234	2.200	2.255	4,752,049	2.2309	0.00%
2018-07-26	0	3.240	3.230	3.240	3.170	3.290	9,489,000	30,571,550	3.2218	2.234	2.227	2.234	2.186	2.268	13,761,885	2.2215	0.31%
2018-07-25	0	3.230	3.230	3.240	3.190	3.260	7,305,000	23,659,740	3.2388	2.227	2.227	2.234	2.200	2.248	10,594,432	2.2332	0.94%
2018-07-24	0	3.200	3.200	3.210	3.110	3.230	13,112,424	41,940,439	3.1985	2.206	2.206	2.213	2.144	2.227	19,016,932	2.2054	2.24%
2018-07-23	0	3.130	3.120	3.130	3.060	3.140	6,691,000	20,772,844	3.1046	2.158	2.151	2.158	2.110	2.165	9,703,949	2.1407	0.32%
2018-07-20	0	3.120	3.110	3.120	2.990	3.130	12,079,000	36,850,535	3.0508	2.151	2.144	2.151	2.062	2.158	17,518,158	2.1036	0.97%
2018-07-19	0	3.090	3.080	3.090	3.060	3.130	4,170,000	12,902,780	3.0942	2.131	2.124	2.131	2.110	2.158	6,047,746	2.1335	-1.28%
2018-07-18	0	3.130	3.120	3.130	3.100	3.150	5,267,000	16,463,370	3.1258	2.158	2.151	2.158	2.137	2.172	7,638,723	2.1553	1.29%
2018-07-17	0	3.090	3.080	3.090	3.050	3.140	4,862,000	15,023,346	3.0900	2.131	2.124	2.131	2.103	2.165	7,051,352	2.1306	-1.28%
2018-07-16	0	3.130	3.120	3.130	3.050	3.150	2,998,000	9,287,885	3.0980	2.158	2.151	2.158	2.103	2.172	4,347,996	2.1361	0.00%
2018-07-13	0	3.130	3.120	3.130	3.110	3.190	2,869,000	9,030,388	3.1476	2.158	2.151	2.158	2.144	2.200	4,160,907	2.1703	0.00%
2018-07-12	0	3.130	3.130	3.140	3.030	3.160	7,134,000	22,251,280	3.1190	2.158	2.158	2.165	2.089	2.179	10,346,431	2.1506	2.96%
2018-07-11	0	3.040	3.040	3.060	3.020	3.080	4,829,386	14,713,041	3.0466	2.096	2.096	2.110	2.082	2.124	7,004,052	2.1006	-2.25%
2018-07-10	0	3.110	3.100	3.110	3.080	3.150	3,305,000	10,278,485	3.1100	2.144	2.137	2.144	2.124	2.172	4,793,237	2.1444	-0.32%
2018-07-09	0	3.120	3.110	3.120	3.060	3.140	3,880,000	12,023,195	3.0988	2.151	2.144	2.151	2.110	2.165	5,627,159	2.1366	2.97%
2018-07-06	0	3.030	3.030	3.040	2.980	3.120	11,862,765	36,012,884	3.0358	2.089	2.089	2.096	2.055	2.151	17,204,553	2.0932	-2.88%
2018-07-05	0	3.120	3.120	3.130	3.060	3.130	5,315,000	16,497,230	3.1039	2.151	2.151	2.158	2.110	2.158	7,708,338	2.1402	1.30%
2018-07-04	0	3.080	3.080	3.090	3.050	3.190	6,731,000	20,781,790	3.0875	2.124	2.124	2.131	2.103	2.200	9,761,961	2.1289	-2.53%
2018-07-03	0	3.160	3.160	3.170	3.000	3.170	12,177,000	37,568,013	3.0852	2.179	2.179	2.186	2.069	2.186	17,660,288	2.1273	-2.47%
2018-06-29	0	3.240	3.230	3.240	3.100	3.260	6,368,825	20,421,936	3.2065	2.234	2.227	2.234	2.137	2.248	9,236,699	2.2110	4.52%
2018-06-28	0	3.100	3.100	3.110	3.070	3.150	12,574,212	39,220,973	3.1192	2.137	2.137	2.144	2.117	2.172	18,236,364	2.1507	-1.59%
2018-06-27	0	3.150	3.150	3.160	3.130	3.350	13,670,212	43,567,684	3.1871	2.172	2.172	2.179	2.158	2.310	19,825,891	2.1975	-4.83%
2018-06-26	0	3.310	3.310	3.320	3.200	3.410	8,626,000	28,588,505	3.3142	2.282	2.282	2.289	2.206	2.351	12,510,277	2.2852	-3.78%
2018-06-25	0	3.440	3.440	3.450	3.440	3.620	6,019,000	21,032,720	3.4944	2.372	2.372	2.379	2.372	2.496	8,729,348	2.4094	-3.37%
2018-06-22	0	3.560	3.550	3.560	3.500	3.580	9,656,718	34,329,988	3.5550	2.455	2.448	2.455	2.413	2.468	14,005,126	2.4512	-0.28%
2018-06-21	0	3.570	3.560	3.570	3.550	3.670	4,741,000	17,111,588	3.6093	2.462	2.455	2.462	2.448	2.531	6,875,866	2.4886	-0.56%
2018-06-20	0	3.590	3.590	3.600	3.540	3.630	4,260,000	15,298,380	3.5912	2.475	2.475	2.482	2.441	2.503	6,178,273	2.4762	-0.28%
2018-06-19	0	3.600	3.590	3.600	3.520	3.750	8,697,000	31,378,045	3.6079	2.482	2.475	2.482	2.427	2.586	12,613,248	2.4877	-3.74%
2018-06-15	0	3.740	3.730	3.740	3.710	3.780	7,059,564	26,398,459	3.7394	2.579	2.572	2.579	2.558	2.606	10,238,477	2.5784	-0.53%
2018-06-14	0	3.760	3.750	3.760	3.730	3.830	8,382,000	31,638,570	3.7746	2.593	2.586	2.593	2.572	2.641	12,156,404	2.6026	-0.27%
2018-06-13	0	3.770	3.760	3.770	3.770	3.810	3,705,910	14,057,919	3.7934	2.599	2.593	2.599	2.599	2.627	5,374,677	2.6156	-1.05%
2018-06-12	0	3.810	3.800	3.810	3.760	3.830	5,776,728	21,956,466	3.8008	2.627	2.620	2.627	2.593	2.641	8,377,981	2.6207	0.79%
2018-06-11	0	3.780	3.780	3.790	3.760	3.810	4,217,007	15,927,621	3.7770	2.606	2.606	2.613	2.593	2.627	6,115,920	2.6043	0.53%
2018-06-08	0	3.760	3.740	3.760	3.740	3.850	6,253,177	23,669,436	3.7852	2.593	2.579	2.593	2.579	2.655	9,068,975	2.6099	-1.18%
2018-06-07	0	3.940	3.940	3.950	3.920	3.970	5,252,318	20,757,013	3.9520	2.624	2.624	2.630	2.610	2.644	7,887,694	2.6316	0.25%
2018-06-06	0	3.930	3.920	3.930	3.910	3.980	4,059,500	15,938,455	3.9262	2.617	2.610	2.617	2.604	2.650	6,096,374	2.6144	-0.51%
2018-06-05	0	3.950	3.940	3.950	3.890	3.970	7,225,000	28,456,740	3.9386	2.630	2.624	2.630	2.590	2.644	10,850,178	2.6227	0.25%
2018-06-04	0	3.940	3.930	3.940	3.790	3.950	15,035,800	58,921,465	3.9187	2.624	2.617	2.624	2.524	2.630	22,580,085	2.6094	4.23%
2018-06-01	0	3.780	3.770	3.780	3.740	3.800	4,616,000	17,444,130	3.7791	2.517	2.510	2.517	2.490	2.530	6,932,100	2.5164	0.00%
2018-05-31	0	3.780	3.750	3.780	3.690	3.780	9,261,405	34,630,976	3.7393	2.517	2.497	2.517	2.457	2.517	13,908,359	2.4899	2.72%
2018-05-30	0	3.680	3.670	3.680	3.670	3.740	7,222,000	26,630,690	3.6874	2.450	2.444	2.450	2.444	2.490	10,845,673	2.4554	-1.87%
2018-05-29	0	3.750	3.740	3.750	3.730	3.810	7,086,000	26,656,480	3.7619	2.497	2.490	2.497	2.484	2.537	10,641,435	2.5050	-1.57%
2018-05-28	0	3.810	3.800	3.810	3.750	3.820	4,053,000	15,370,200	3.7923	2.537	2.530	2.537	2.497	2.544	6,086,612	2.5252	0.79%
2018-05-25	0	3.780	3.770	3.780	3.770	3.850	5,692,000	21,666,960	3.8066	2.517	2.510	2.517	2.510	2.564	8,547,988	2.5347	-0.26%
2018-05-24	0	3.790	3.790	3.800	3.760	3.820	8,971,000	33,955,035	3.7850	2.524	2.524	2.530	2.504	2.544	13,472,242	2.5204	0.80%
2018-05-23	0	3.760	3.760	3.770	3.760	3.890	10,976,000	41,657,328	3.7953	2.504	2.504	2.510	2.504	2.590	16,483,261	2.5273	-2.08%
2018-05-21	0	3.840	3.830	3.840	3.830	3.930	7,539,000	29,133,608	3.8644	2.557	2.550	2.557	2.550	2.617	11,321,729	2.5732	-1.79%
2018-05-18	0	3.910	3.890	3.910	3.750	3.920	14,430,000	55,603,695	3.8533	2.604	2.590	2.604	2.497	2.610	21,670,322	2.5659	4.27%
2018-05-17	0	3.750	3.740	3.760	3.720	3.800	3,477,000	13,073,214	3.7599	2.497	2.490	2.504	2.477	2.530	5,221,601	2.5037	-1.06%
2018-05-16	0	3.790	3.780	3.790	3.730	3.800	7,254,858	27,425,894	3.7803	2.524	2.517	2.524	2.484	2.530	10,895,018	2.5173	1.34%
2018-05-15	0	3.740	3.740	3.760	3.720	3.770	6,523,000	24,421,189	3.7439	2.490	2.490	2.504	2.477	2.510	9,795,947	2.4930	0.00%
2018-05-14	0	3.740	3.740	3.750	3.700	3.760	4,690,000	17,536,855	3.7392	2.490	2.490	2.497	2.464	2.504	7,043,230	2.4899	1.08%
2018-05-11	0	3.700	3.700	3.710	3.700	3.750	4,724,418	17,578,219	3.7207	2.464	2.464	2.470	2.464	2.497	7,094,917	2.4776	0.00%
2018-05-10	0	3.700	3.680	3.700	3.650	3.710	4,972,000	18,311,075	3.6828	2.464	2.450	2.464	2.430	2.470	7,466,725	2.4524	1.37%
2018-05-09	0	3.650	3.650	3.660	3.650	3.710	3,070,000	11,275,220	3.6727	2.430	2.430	2.437	2.430	2.470	4,610,387	2.4456	-0.82%
2018-05-08	0	3.680	3.660	3.680	3.630	3.720	9,757,273	35,717,474	3.6606	2.450	2.437	2.450	2.417	2.477	14,653,032	2.4375	1.38%
2018-05-07	0	3.630	3.630	3.640	3.600	3.690	6,077,000	22,025,821	3.6245	2.417	2.417	2.424	2.397	2.457	9,126,164	2.4135	-0.27%
2018-05-04	0	3.640	3.630	3.640	3.610	3.700	6,092,000	22,197,115	3.6436	2.424	2.417	2.424	2.404	2.464	9,148,690	2.4263	-0.82%
2018-05-03	0	3.670	3.660	3.670	3.650	3.730	10,198,910	37,395,082	3.6666	2.444	2.437	2.444	2.430	2.484	15,316,262	2.4415	-1.08%
2018-05-02	0	3.710	3.690	3.710	3.680	3.740	8,877,000	32,915,140	3.7079	2.470	2.457	2.470	2.450	2.490	13,331,077	2.4691	0.82%
2018-04-30	0	3.680	3.680	3.690	3.660	3.730	3,094,000	11,448,570	3.7002	2.450	2.450	2.457	2.437	2.484	4,646,429	2.4640	0.00%
2018-04-27	0	3.680	3.670	3.680	3.640	3.740	3,737,000	13,755,860	3.6810	2.450	2.444	2.450	2.424	2.490	5,612,058	2.4511	0.00%
2018-04-26	0	3.680	3.670	3.680	3.640	3.710	3,893,000	14,276,770	3.6673	2.450	2.444	2.450	2.424	2.470	5,846,331	2.4420	-0.54%
2018-04-25	0	3.700	3.690	3.700	3.670	3.720	4,371,000	16,165,210	3.6983	2.464	2.457	2.464	2.444	2.477	6,564,170	2.4626	-1.33%
2018-04-24	0	3.750	3.730	3.750	3.620	3.760	7,173,000	26,733,940	3.7270	2.497	2.484	2.497	2.411	2.504	10,772,087	2.4818	3.88%
2018-04-23	0	3.610	3.600	3.620	3.590	3.680	6,766,765	24,473,854	3.6168	2.404	2.397	2.411	2.391	2.450	10,162,022	2.4084	-1.10%
2018-04-20	0	3.650	3.640	3.650	3.630	3.760	7,513,000	27,702,727	3.6873	2.430	2.424	2.430	2.417	2.504	11,282,684	2.4553	-1.88%
2018-04-19	0	3.720	3.710	3.720	3.660	3.760	7,439,000	27,636,491	3.7151	2.477	2.470	2.477	2.437	2.504	11,171,554	2.4738	1.64%
2018-04-18	0	3.660	3.650	3.660	3.590	3.770	17,609,000	64,298,783	3.6515	2.437	2.430	2.437	2.391	2.510	26,444,400	2.4315	-0.81%
2018-04-17	0	3.690	3.680	3.690	3.680	3.840	10,974,383	40,969,043	3.7332	2.457	2.450	2.457	2.450	2.557	16,480,832	2.4859	-1.86%
2018-04-16	0	3.760	3.750	3.760	3.760	3.890	9,826,000	37,207,970	3.7867	2.504	2.497	2.504	2.504	2.590	14,756,243	2.5215	-3.09%
2018-04-13	0	3.880	3.870	3.880	3.840	3.900	4,964,000	19,231,351	3.8742	2.584	2.577	2.584	2.557	2.597	7,454,711	2.5798	0.26%
2018-04-12	0	3.870	3.860	3.870	3.840	3.910	5,279,000	20,448,530	3.8736	2.577	2.570	2.577	2.557	2.604	7,927,764	2.5794	-0.26%
2018-04-11	0	3.880	3.880	3.900	3.870	3.960	10,071,439	39,247,024	3.8969	2.584	2.584	2.597	2.577	2.637	15,124,832	2.5949	-1.52%
2018-04-10	0	3.940	3.920	3.940	3.780	3.950	10,378,484	40,555,896	3.9077	2.624	2.610	2.624	2.517	2.630	15,585,938	2.6021	3.68%
2018-04-09	0	3.800	3.800	3.810	3.750	3.840	7,011,000	26,623,295	3.7974	2.530	2.530	2.537	2.497	2.557	10,528,803	2.5286	1.06%
2018-04-06	0	3.760	3.750	3.760	3.730	3.810	4,096,000	15,379,475	3.7548	2.504	2.497	2.504	2.484	2.537	6,151,188	2.5002	0.27%
2018-04-04	0	3.750	3.750	3.760	3.750	3.870	5,575,000	21,142,220	3.7923	2.497	2.497	2.504	2.497	2.577	8,372,283	2.5253	-0.79%
2018-04-03	0	3.780	3.780	3.790	3.720	3.830	5,722,121	21,599,488	3.7747	2.517	2.517	2.524	2.477	2.550	8,593,223	2.5135	-2.07%
2018-03-29	0	3.860	3.860	3.870	3.790	3.950	10,437,000	40,193,860	3.8511	2.570	2.570	2.577	2.524	2.630	15,673,815	2.5644	0.26%
2018-03-28	0	3.850	3.840	3.850	3.850	4.010	9,871,006	38,466,759	3.8969	2.564	2.557	2.564	2.564	2.670	14,823,831	2.5949	-3.02%
2018-03-27	0	3.970	3.960	3.970	3.940	4.050	8,382,535	33,355,915	3.9792	2.644	2.637	2.644	2.624	2.697	12,588,512	2.6497	0.51%
2018-03-26	0	3.950	3.940	3.950	3.790	3.950	12,579,000	48,816,310	3.8808	2.630	2.624	2.630	2.524	2.630	18,890,574	2.5842	2.86%
2018-03-23	0	3.840	3.840	3.860	3.770	3.890	25,430,150	97,204,360	3.8224	2.557	2.557	2.570	2.510	2.590	38,189,850	2.5453	-3.76%
2018-03-22	0	3.990	3.980	3.990	3.940	4.070	16,553,000	66,115,420	3.9942	2.657	2.650	2.657	2.624	2.710	24,858,547	2.6597	0.25%
2018-03-21	0	3.980	3.970	3.980	3.980	4.450	46,321,191	192,656,769	4.1591	2.650	2.644	2.650	2.650	2.963	69,563,071	2.7695	-7.23%
2018-03-20	0	4.290	4.290	4.300	4.210	4.320	9,459,000	40,504,690	4.2821	2.857	2.857	2.863	2.803	2.877	14,205,099	2.8514	0.70%
2018-03-19	0	4.260	4.260	4.280	4.260	4.330	5,978,000	25,610,100	4.2841	2.837	2.837	2.850	2.837	2.883	8,977,490	2.8527	-1.62%
2018-03-16	0	4.330	4.320	4.330	4.280	4.390	19,586,204	84,963,233	4.3379	2.883	2.877	2.883	2.850	2.923	29,413,676	2.8886	-0.23%
2018-03-15	0	4.340	4.340	4.350	4.190	4.380	18,685,230	80,334,806	4.2994	2.890	2.890	2.897	2.790	2.917	28,060,634	2.8629	1.88%
2018-03-14	0	4.260	4.240	4.260	4.060	4.260	9,638,000	40,224,700	4.1736	2.837	2.823	2.837	2.704	2.837	14,473,913	2.7791	3.65%
2018-03-13	0	4.110	4.090	4.110	4.070	4.140	3,547,281	14,580,953	4.1105	2.737	2.723	2.737	2.710	2.757	5,327,146	2.7371	-0.24%
2018-03-12	0	4.120	4.110	4.120	4.090	4.150	4,673,443	19,249,118	4.1188	2.743	2.737	2.743	2.723	2.763	7,018,365	2.7427	0.73%
2018-03-09	0	4.090	4.080	4.090	4.060	4.130	8,814,000	36,099,205	4.0957	2.723	2.717	2.723	2.704	2.750	13,236,467	2.7273	0.49%
2018-03-08	0	4.070	4.060	4.070	3.970	4.070	7,530,000	30,391,730	4.0361	2.710	2.704	2.710	2.644	2.710	11,308,214	2.6876	2.52%
2018-03-07	0	3.970	3.970	3.980	3.940	4.060	5,509,443	22,040,492	4.0005	2.644	2.644	2.650	2.624	2.704	8,273,833	2.6639	0.25%
2018-03-06	0	3.960	3.960	3.970	3.900	4.000	6,588,000	26,081,140	3.9589	2.637	2.637	2.644	2.597	2.664	9,893,561	2.6362	1.80%
2018-03-05	0	3.890	3.890	3.900	3.890	4.010	6,240,060	24,510,193	3.9279	2.590	2.590	2.597	2.590	2.670	9,371,040	2.6155	-1.77%
2018-03-02	0	3.960	3.960	3.980	3.940	4.000	5,270,000	20,925,195	3.9706	2.637	2.637	2.650	2.624	2.664	7,914,248	2.6440	-1.49%
2018-03-01	0	4.020	4.010	4.020	3.930	4.040	8,571,000	34,349,215	4.0076	2.677	2.670	2.677	2.617	2.690	12,871,540	2.6686	0.50%
2018-02-28	0	4.000	3.990	4.000	3.910	4.000	7,193,000	28,570,235	3.9719	2.664	2.657	2.664	2.604	2.664	10,802,122	2.6449	0.50%
2018-02-27	0	3.980	3.980	4.000	3.970	4.150	10,633,660	42,853,423	4.0300	2.650	2.650	2.664	2.644	2.763	15,969,150	2.6835	-2.93%
2018-02-26	0	4.100	4.090	4.100	4.050	4.190	9,652,001	39,588,024	4.1015	2.730	2.723	2.730	2.697	2.790	14,494,939	2.7312	-1.68%
2018-02-23	0	4.170	4.170	4.180	4.150	4.240	5,619,000	23,482,600	4.1791	2.777	2.777	2.783	2.763	2.823	8,438,360	2.7828	0.24%
2018-02-22	0	4.160	4.160	4.170	4.160	4.220	6,299,000	26,349,970	4.1832	2.770	2.770	2.777	2.770	2.810	9,459,554	2.7855	-1.65%
2018-02-21	0	4.230	4.220	4.230	4.120	4.240	7,803,000	32,608,270	4.1789	2.817	2.810	2.817	2.743	2.823	11,718,193	2.7827	1.68%
2018-02-20	0	4.160	4.160	4.170	4.120	4.280	7,082,000	29,706,990	4.1947	2.770	2.770	2.777	2.743	2.850	10,635,428	2.7932	-2.35%
2018-02-15	0	4.260	4.260	4.270	4.080	4.260	9,456,000	39,499,735	4.1772	2.837	2.837	2.843	2.717	2.837	14,200,593	2.7816	3.40%
2018-02-14	0	4.120	4.110	4.120	3.970	4.190	18,910,000	76,867,320	4.0649	2.743	2.737	2.743	2.644	2.790	28,398,183	2.7068	9.28%
2018-02-13	0	3.770	3.770	3.780	3.730	3.880	8,516,900	32,480,069	3.8136	2.510	2.510	2.517	2.484	2.584	12,790,296	2.5394	1.62%
2018-02-12	0	3.710	3.700	3.710	3.630	3.750	11,855,000	43,741,359	3.6897	2.470	2.464	2.470	2.417	2.497	17,803,303	2.4569	1.64%
2018-02-09	0	3.650	3.640	3.650	3.550	3.740	24,484,629	89,000,232	3.6349	2.430	2.424	2.430	2.364	2.490	36,769,909	2.4205	-6.41%
2018-02-08	0	3.900	3.900	3.910	3.850	3.950	13,565,000	52,817,275	3.8936	2.597	2.597	2.604	2.564	2.630	20,371,304	2.5927	0.26%
2018-02-07	0	3.890	3.870	3.890	3.860	4.170	27,067,000	108,152,831	3.9957	2.590	2.577	2.590	2.570	2.777	40,647,997	2.6607	-2.75%
2018-02-06	0	4.000	3.990	4.000	3.890	4.100	55,782,902	224,939,597	4.0324	2.664	2.657	2.664	2.590	2.730	83,772,241	2.6851	-6.10%
2018-02-05	0	4.260	4.250	4.260	4.180	4.290	14,943,928	63,240,581	4.2319	2.837	2.830	2.837	2.783	2.857	22,442,116	2.8179	-2.29%
2018-02-02	0	4.360	4.350	4.360	4.200	4.370	12,211,400	52,573,640	4.3053	2.903	2.897	2.903	2.797	2.910	18,338,529	2.8668	2.59%
2018-02-01	0	4.250	4.250	4.260	4.250	4.490	18,650,419	81,371,691	4.3630	2.830	2.830	2.837	2.830	2.990	28,008,356	2.9053	-1.85%
2018-01-31	0	4.330	4.320	4.340	4.230	4.370	12,407,000	53,347,455	4.2998	2.883	2.877	2.890	2.817	2.910	18,632,272	2.8632	-0.69%
2018-01-30	0	4.360	4.360	4.370	4.310	4.520	19,047,000	83,924,720	4.4062	2.903	2.903	2.910	2.870	3.010	28,603,924	2.9340	-3.33%
2018-01-29	0	4.510	4.510	4.520	4.460	4.690	16,857,000	76,710,595	4.5507	3.003	3.003	3.010	2.970	3.123	25,315,081	3.0302	-1.53%
2018-01-26	0	4.580	4.570	4.580	4.380	4.700	39,698,000	181,413,315	4.5698	3.050	3.043	3.050	2.917	3.130	59,616,662	3.0430	4.33%
2018-01-25	0	4.390	4.390	4.400	4.310	4.440	13,913,230	60,952,482	4.3809	2.923	2.923	2.930	2.870	2.957	20,894,260	2.9172	-0.68%
2018-01-24	0	4.420	4.410	4.420	4.390	4.490	17,253,910	76,183,204	4.4154	2.943	2.937	2.943	2.923	2.990	25,911,142	2.9402	0.45%
2018-01-23	0	4.400	4.390	4.400	4.340	4.430	28,525,000	125,351,135	4.3944	2.930	2.923	2.930	2.890	2.950	42,837,556	2.9262	0.69%
2018-01-22	0	4.370	4.360	4.370	4.170	4.500	39,501,000	172,823,286	4.3752	2.910	2.903	2.910	2.777	2.996	59,320,817	2.9134	5.05%
2018-01-19	0	4.160	4.160	4.170	4.030	4.240	23,608,000	98,635,110	4.1780	2.770	2.770	2.777	2.684	2.823	35,453,427	2.7821	2.97%
2018-01-18	0	4.040	4.030	4.040	4.030	4.120	17,031,001	69,281,199	4.0679	2.690	2.684	2.690	2.684	2.743	25,576,388	2.7088	-0.98%
2018-01-17	0	4.080	4.070	4.080	4.060	4.180	14,191,000	58,115,110	4.0952	2.717	2.710	2.717	2.704	2.783	21,311,402	2.7269	-2.16%
2018-01-16	0	4.170	4.160	4.170	4.080	4.210	12,464,000	51,730,250	4.1504	2.777	2.770	2.777	2.717	2.803	18,717,872	2.7637	2.21%
2018-01-15	0	4.080	4.070	4.080	4.060	4.270	24,388,534	101,417,163	4.1584	2.717	2.710	2.717	2.704	2.843	36,625,598	2.7690	-3.77%
2018-01-12	0	4.240	4.230	4.240	4.200	4.330	10,785,000	45,884,605	4.2545	2.823	2.817	2.823	2.797	2.883	16,196,426	2.8330	-1.17%
2018-01-11	0	4.290	4.280	4.290	4.220	4.350	12,244,024	52,338,761	4.2746	2.857	2.850	2.857	2.810	2.897	18,387,522	2.8464	-0.69%
2018-01-10	0	4.320	4.320	4.330	4.300	4.440	14,467,000	63,089,420	4.3609	2.877	2.877	2.883	2.863	2.957	21,725,887	2.9039	0.47%
2018-01-09	0	4.300	4.300	4.310	4.280	4.490	19,856,000	86,316,720	4.3471	2.863	2.863	2.870	2.850	2.990	29,818,843	2.8947	-2.93%
2018-01-08	0	4.430	4.420	4.430	4.370	4.580	31,157,000	139,203,335	4.4678	2.950	2.943	2.950	2.910	3.050	46,790,175	2.9751	0.00%
2018-01-05	0	4.430	4.410	4.430	4.270	4.550	40,343,384	179,288,636	4.4441	2.950	2.937	2.950	2.843	3.030	60,585,871	2.9592	3.26%
2018-01-04	0	4.290	4.270	4.290	4.180	4.290	15,074,000	63,962,920	4.2433	2.857	2.843	2.857	2.783	2.857	22,637,452	2.8255	1.42%
2018-01-03	0	4.230	4.220	4.230	4.190	4.340	18,282,000	77,790,344	4.2550	2.817	2.810	2.817	2.790	2.890	27,455,081	2.8334	-1.17%
2018-01-02	0	4.280	4.280	4.290	4.100	4.330	29,241,500	124,415,000	4.2547	2.850	2.850	2.857	2.730	2.883	43,913,563	2.8332	5.16%
2017-12-29	0	4.070	4.070	4.080	4.050	4.110	11,110,334	45,270,022	4.0746	2.710	2.710	2.717	2.697	2.737	16,684,997	2.7132	-0.73%
2017-12-28	0	4.100	4.090	4.100	4.040	4.110	10,623,000	43,358,450	4.0816	2.730	2.723	2.730	2.690	2.737	15,953,141	2.7179	0.49%
2017-12-27	0	4.080	4.070	4.080	4.020	4.150	13,960,074	57,164,793	4.0949	2.717	2.710	2.717	2.677	2.763	20,964,608	2.7267	1.75%
2017-12-22	0	4.010	4.010	4.030	3.990	4.090	19,553,000	78,716,670	4.0258	2.670	2.670	2.684	2.657	2.723	29,363,812	2.6807	-1.47%
2017-12-21	0	4.070	4.070	4.080	4.020	4.130	18,367,000	74,919,855	4.0790	2.710	2.710	2.717	2.677	2.750	27,582,731	2.7162	0.49%
2017-12-20	0	4.050	4.050	4.060	4.020	4.200	18,208,666	74,492,910	4.0911	2.697	2.697	2.704	2.677	2.797	27,344,952	2.7242	-3.11%
2017-12-19	0	4.180	4.170	4.180	4.120	4.230	13,963,000	58,109,960	4.1617	2.783	2.777	2.783	2.743	2.817	20,969,002	2.7712	0.24%
2017-12-18	0	4.170	4.160	4.170	4.100	4.290	16,255,928	68,036,848	4.1854	2.777	2.770	2.777	2.730	2.857	24,412,418	2.7870	-1.65%
2017-12-15	0	4.240	4.240	4.250	4.180	4.310	33,454,986	142,098,911	4.2475	2.823	2.823	2.830	2.783	2.870	50,241,186	2.8283	-0.24%
2017-12-14	0	4.250	4.250	4.260	4.170	4.380	30,707,483	131,617,163	4.2862	2.830	2.830	2.837	2.777	2.917	46,115,110	2.8541	1.19%
2017-12-13	0	4.200	4.200	4.220	4.170	4.270	15,165,910	64,022,748	4.2215	2.797	2.797	2.810	2.777	2.843	22,775,478	2.8110	-0.47%
2017-12-12	0	4.220	4.220	4.240	4.170	4.360	28,028,504	119,305,787	4.2566	2.810	2.810	2.823	2.777	2.903	42,091,941	2.8344	-0.71%
2017-12-11	0	4.250	4.250	4.260	4.190	4.590	63,224,743	277,514,175	4.3893	2.830	2.830	2.837	2.790	3.056	94,948,062	2.9228	-2.75%
2017-12-08	0	4.370	4.370	4.380	3.930	4.450	93,674,879	392,264,634	4.1875	2.910	2.910	2.917	2.617	2.963	140,676,700	2.7884	13.80%
2017-12-07	0	3.840	3.830	3.840	3.730	3.920	21,516,000	82,317,405	3.8259	2.557	2.550	2.557	2.484	2.610	32,311,756	2.5476	-0.26%
2017-12-06	0	3.850	3.850	3.880	3.810	4.050	40,775,000	159,951,245	3.9228	2.564	2.564	2.584	2.537	2.697	61,234,052	2.6121	0.79%
2017-12-05	0	3.820	3.820	3.850	3.820	4.020	23,549,176	92,051,597	3.9089	2.544	2.544	2.564	2.544	2.677	35,365,088	2.6029	-2.80%
2017-12-04	0	3.930	3.930	3.940	3.820	4.090	53,668,056	212,960,703	3.9681	2.617	2.617	2.624	2.544	2.723	80,596,261	2.6423	4.24%
2017-12-01	0	3.770	3.760	3.770	3.520	3.910	83,201,412	311,704,234	3.7464	2.510	2.504	2.510	2.344	2.604	124,948,120	2.4947	9.28%
2017-11-30	0	3.450	3.440	3.450	3.360	3.540	22,933,113	79,333,828	3.4594	2.297	2.291	2.297	2.237	2.357	34,439,913	2.3035	1.47%
2017-11-29	0	3.400	3.400	3.410	3.310	3.460	24,463,000	82,831,660	3.3860	2.264	2.264	2.271	2.204	2.304	36,737,428	2.2547	3.34%
2017-11-28	0	3.290	3.290	3.300	3.260	3.350	9,263,000	30,497,230	3.2924	2.191	2.191	2.197	2.171	2.231	13,910,755	2.1923	-0.90%
2017-11-27	0	3.320	3.320	3.330	3.320	3.390	6,876,305	23,022,597	3.3481	2.211	2.211	2.217	2.211	2.257	10,326,524	2.2295	-0.90%
2017-11-24	0	3.350	3.340	3.350	3.330	3.460	7,530,909	25,364,466	3.3680	2.231	2.224	2.231	2.217	2.304	11,309,579	2.2427	-1.76%
2017-11-23	0	3.410	3.400	3.410	3.390	3.500	8,346,918	28,854,400	3.4569	2.271	2.264	2.271	2.257	2.331	12,535,024	2.3019	-1.73%
2017-11-22	0	3.470	3.460	3.470	3.380	3.490	13,039,863	44,751,216	3.4319	2.311	2.304	2.311	2.251	2.324	19,582,677	2.2852	2.66%
2017-11-21	0	3.380	3.370	3.380	3.300	3.420	15,370,000	51,662,545	3.3613	2.251	2.244	2.251	2.197	2.277	23,081,971	2.2382	2.42%
2017-11-20	0	3.300	3.300	3.330	3.290	3.420	13,415,236	44,710,138	3.3328	2.197	2.197	2.217	2.191	2.277	20,146,395	2.2193	-3.79%
2017-11-17	0	3.430	3.420	3.430	3.430	3.530	10,473,017	36,319,368	3.4679	2.284	2.277	2.284	2.284	2.351	15,727,904	2.3092	-1.72%
2017-11-16	0	3.490	3.480	3.490	3.390	3.490	15,348,000	52,735,670	3.4360	2.324	2.317	2.324	2.257	2.324	23,048,933	2.2880	1.45%
2017-11-15	0	3.440	3.440	3.450	3.440	3.540	8,689,000	30,274,130	3.4842	2.291	2.291	2.297	2.291	2.357	13,048,748	2.3201	-3.10%
2017-11-14	0	3.550	3.540	3.550	3.520	3.580	4,316,000	15,328,400	3.5515	2.364	2.357	2.364	2.344	2.384	6,481,574	2.3649	0.00%
2017-11-13	0	3.550	3.550	3.560	3.510	3.580	6,016,517	21,335,316	3.5461	2.364	2.364	2.371	2.337	2.384	9,035,333	2.3613	-0.28%
2017-11-10	0	3.560	3.550	3.560	3.520	3.580	5,458,000	19,373,010	3.5495	2.371	2.364	2.371	2.344	2.384	8,196,578	2.3635	0.00%
2017-11-09	0	3.560	3.550	3.560	3.490	3.570	11,443,260	40,309,262	3.5225	2.371	2.364	2.371	2.324	2.377	17,184,971	2.3456	0.85%
2017-11-08	0	3.530	3.530	3.540	3.530	3.650	9,818,920	35,101,367	3.5749	2.351	2.351	2.357	2.351	2.430	14,745,610	2.3805	-2.75%
2017-11-07	0	3.630	3.620	3.630	3.570	3.660	10,363,536	37,520,749	3.6205	2.417	2.411	2.417	2.377	2.437	15,563,490	2.4108	0.55%
2017-11-06	0	3.610	3.590	3.610	3.510	3.710	18,582,663	66,782,920	3.5938	2.404	2.391	2.404	2.337	2.470	27,906,603	2.3931	-2.17%
2017-11-03	0	3.690	3.680	3.690	3.670	3.810	8,704,118	32,307,770	3.7118	2.457	2.450	2.457	2.444	2.537	13,071,451	2.4716	-2.12%
2017-11-02	0	3.770	3.760	3.770	3.750	3.820	4,741,645	17,895,600	3.7741	2.510	2.504	2.510	2.497	2.544	7,120,788	2.5131	-0.53%
2017-11-01	0	3.790	3.780	3.790	3.770	3.840	4,959,200	18,817,187	3.7944	2.524	2.517	2.524	2.510	2.557	7,447,502	2.5266	0.26%
2017-10-31	0	3.780	3.770	3.780	3.740	3.830	7,575,646	28,620,731	3.7780	2.517	2.510	2.517	2.490	2.550	11,376,763	2.5157	-0.53%
2017-10-30	0	3.800	3.780	3.800	3.770	3.840	8,610,923	32,691,235	3.7965	2.530	2.517	2.530	2.510	2.557	12,931,495	2.5280	-0.78%
2017-10-27	0	3.830	3.830	3.840	3.810	3.950	9,645,636	37,389,340	3.8763	2.550	2.550	2.557	2.537	2.630	14,485,380	2.5812	-2.05%
2017-10-26	0	3.910	3.910	3.930	3.890	3.950	7,940,000	31,130,520	3.9207	2.604	2.604	2.617	2.590	2.630	11,923,933	2.6108	-0.76%
2017-10-25	0	3.940	3.930	3.940	3.900	3.950	5,330,000	20,944,515	3.9296	2.624	2.617	2.624	2.597	2.630	8,004,353	2.6166	1.55%
2017-10-24	0	3.880	3.880	3.900	3.850	3.980	5,835,000	22,871,701	3.9197	2.584	2.584	2.597	2.564	2.650	8,762,739	2.6101	0.52%
2017-10-23	0	3.860	3.860	3.870	3.840	3.910	3,331,946	12,888,553	3.8682	2.570	2.570	2.577	2.557	2.604	5,003,766	2.5758	-1.03%
2017-10-20	0	3.900	3.900	3.910	3.790	3.940	6,594,401	25,590,623	3.8807	2.597	2.597	2.604	2.524	2.624	9,903,173	2.5841	3.17%
2017-10-19	0	3.780	3.780	3.790	3.780	3.970	6,074,277	23,463,372	3.8627	2.517	2.517	2.524	2.517	2.644	9,122,075	2.5722	-3.32%
2017-10-18	0	3.910	3.910	3.930	3.850	3.950	4,577,256	17,823,283	3.8939	2.604	2.604	2.617	2.564	2.630	6,873,916	2.5929	0.26%
2017-10-17	0	3.900	3.890	3.900	3.860	3.950	6,609,928	25,780,269	3.9002	2.597	2.590	2.597	2.570	2.630	9,926,491	2.5971	-1.02%
2017-10-16	0	3.940	3.940	3.950	3.900	3.990	7,410,000	29,163,395	3.9357	2.624	2.624	2.630	2.597	2.657	11,128,003	2.6207	0.77%
2017-10-13	0	3.910	3.910	3.920	3.900	3.980	4,837,000	18,978,325	3.9236	2.604	2.604	2.610	2.597	2.650	7,263,988	2.6127	-0.51%
2017-10-12	0	3.930	3.930	3.940	3.880	3.990	6,452,000	25,365,545	3.9314	2.617	2.617	2.624	2.584	2.657	9,689,322	2.6179	-0.51%
2017-10-11	0	3.950	3.940	3.950	3.920	4.080	9,097,606	36,326,169	3.9929	2.630	2.624	2.630	2.610	2.717	13,662,374	2.6588	-2.23%
2017-10-10	0	4.040	4.040	4.050	3.970	4.060	8,600,000	34,602,480	4.0235	2.690	2.690	2.697	2.644	2.704	12,915,091	2.6792	1.76%
2017-10-09	0	3.970	3.970	3.980	3.950	4.080	11,387,000	45,486,280	3.9946	2.644	2.644	2.650	2.630	2.717	17,100,482	2.6599	-2.22%
2017-10-06	0	4.060	4.050	4.060	4.010	4.170	5,807,000	23,788,085	4.0964	2.704	2.697	2.704	2.670	2.777	8,720,690	2.7278	-0.73%
2017-10-04	0	4.090	4.090	4.100	3.980	4.100	7,622,000	30,840,995	4.0463	2.723	2.723	2.730	2.650	2.730	11,446,375	2.6944	2.51%
2017-10-03	0	3.990	3.980	3.990	3.890	4.040	7,601,000	30,156,265	3.9674	2.657	2.650	2.657	2.590	2.690	11,414,838	2.6418	-0.50%
2017-09-29	0	4.010	4.000	4.010	3.890	4.010	4,105,070	16,206,881	3.9480	2.670	2.664	2.670	2.590	2.670	6,164,809	2.6289	2.30%
2017-09-28	0	3.920	3.910	3.920	3.900	4.010	5,270,154	20,767,039	3.9405	2.610	2.604	2.610	2.597	2.670	7,914,479	2.6239	-2.49%
2017-09-27	0	4.020	4.010	4.020	3.950	4.100	15,410,000	61,707,250	4.0044	2.677	2.670	2.677	2.630	2.730	23,142,042	2.6665	0.25%
2017-09-26	0	4.010	3.990	4.010	3.890	4.080	14,192,000	56,541,710	3.9841	2.670	2.657	2.670	2.590	2.717	21,312,904	2.6529	2.82%
2017-09-25	0	3.900	3.900	3.910	3.900	4.370	31,684,000	128,347,830	4.0509	2.597	2.597	2.604	2.597	2.910	47,581,599	2.6974	-10.96%
2017-09-22	0	4.380	4.370	4.380	4.350	4.550	12,866,921	56,701,523	4.4068	2.917	2.910	2.917	2.897	3.030	19,322,960	2.9344	-3.74%
2017-09-21	0	4.550	4.550	4.560	4.490	4.600	12,221,000	55,760,860	4.5627	3.030	3.030	3.036	2.990	3.063	18,352,945	3.0383	0.66%
2017-09-20	0	4.520	4.510	4.520	4.410	4.550	9,800,000	44,258,040	4.5161	3.010	3.003	3.010	2.937	3.030	14,717,197	3.0072	1.80%
2017-09-19	0	4.440	4.430	4.440	4.410	4.570	16,004,093	71,565,926	4.4717	2.957	2.950	2.957	2.937	3.043	24,034,224	2.9777	-1.77%
2017-09-18	0	4.520	4.510	4.520	4.410	4.660	57,125,154	260,904,072	4.5672	3.010	3.003	3.010	2.937	3.103	85,787,975	3.0413	2.26%
2017-09-15	0	4.420	4.410	4.420	4.340	4.460	19,877,296	87,891,033	4.4217	2.943	2.937	2.943	2.890	2.970	29,850,825	2.9443	0.68%
2017-09-14	0	4.390	4.380	4.390	4.310	4.430	14,163,100	62,002,775	4.3778	2.923	2.917	2.923	2.870	2.950	21,269,504	2.9151	2.33%
2017-09-13	0	4.290	4.280	4.310	4.280	4.390	14,684,000	63,482,231	4.3232	2.857	2.850	2.870	2.850	2.923	22,051,768	2.8788	-2.28%
2017-09-12	0	4.390	4.380	4.390	4.350	4.420	13,101,663	57,556,433	4.3931	2.923	2.917	2.923	2.897	2.943	19,675,485	2.9253	0.00%
2017-09-11	0	4.390	4.380	4.390	4.270	4.400	9,125,422	39,722,325	4.3529	2.923	2.917	2.923	2.843	2.930	13,704,146	2.8986	2.33%
2017-09-08	0	4.290	4.270	4.290	4.250	4.400	10,921,850	47,124,798	4.3147	2.857	2.843	2.857	2.830	2.930	16,401,941	2.8731	-1.15%
2017-09-07	0	4.340	4.330	4.340	4.250	4.400	23,346,000	101,486,010	4.3470	2.890	2.883	2.890	2.830	2.930	35,059,968	2.8946	2.36%
2017-09-06	0	4.240	4.240	4.250	4.090	4.270	15,704,000	65,951,250	4.1996	2.823	2.823	2.830	2.723	2.843	23,583,557	2.7965	1.92%
2017-09-05	0	4.160	4.140	4.160	4.080	4.180	7,503,988	31,020,587	4.1339	2.770	2.757	2.770	2.717	2.783	11,269,150	2.7527	1.46%
2017-09-04	0	4.100	4.080	4.100	4.020	4.120	7,897,000	32,139,095	4.0698	2.730	2.717	2.730	2.677	2.743	11,859,358	2.7100	-0.24%
2017-09-01	0	4.110	4.090	4.110	4.080	4.210	15,677,000	65,069,625	4.1506	2.737	2.723	2.737	2.717	2.803	23,543,010	2.7639	0.24%
2017-08-31	0	4.100	4.090	4.100	4.010	4.120	11,068,000	45,055,820	4.0708	2.730	2.723	2.730	2.670	2.743	16,621,422	2.7107	1.49%
2017-08-30	0	4.040	4.030	4.040	3.790	4.090	25,291,988	100,639,072	3.9791	2.690	2.684	2.690	2.524	2.723	37,982,365	2.6496	6.60%
2017-08-29	0	3.790	3.790	3.800	3.770	3.820	3,233,000	12,249,610	3.7889	2.524	2.524	2.530	2.510	2.544	4,855,173	2.5230	-0.52%
2017-08-28	0	3.810	3.800	3.810	3.770	3.870	7,087,000	26,974,140	3.8061	2.537	2.530	2.537	2.510	2.577	10,642,936	2.5345	-1.04%
2017-08-25	0	3.850	3.840	3.850	3.810	3.900	5,362,741	20,570,357	3.8358	2.564	2.557	2.564	2.537	2.597	8,053,522	2.5542	0.00%
2017-08-24	0	3.850	3.840	3.850	3.790	3.880	10,718,175	41,083,212	3.8330	2.564	2.557	2.564	2.524	2.584	16,096,071	2.5524	1.05%
2017-08-22	0	3.810	3.800	3.810	3.700	3.870	11,359,000	43,288,175	3.8109	2.537	2.530	2.537	2.464	2.577	17,058,433	2.5376	3.53%
2017-08-21	0	3.680	3.660	3.680	3.600	3.710	5,500,000	20,247,490	3.6814	2.450	2.437	2.450	2.397	2.470	8,259,651	2.4514	1.94%
2017-08-18	0	3.610	3.610	3.620	3.550	3.650	6,439,795	23,253,949	3.6110	2.404	2.404	2.411	2.364	2.430	9,670,993	2.4045	-1.90%
2017-08-17	0	3.680	3.670	3.680	3.660	3.720	3,807,000	14,022,000	3.6832	2.450	2.444	2.450	2.437	2.477	5,717,181	2.4526	-1.08%
2017-08-16	0	3.720	3.710	3.720	3.630	3.730	5,752,500	21,252,685	3.6945	2.477	2.470	2.477	2.417	2.484	8,638,845	2.4601	1.64%
2017-08-15	0	3.660	3.650	3.660	3.660	3.760	5,380,000	19,858,350	3.6911	2.437	2.430	2.437	2.437	2.504	8,079,441	2.4579	-1.35%
2017-08-14	0	3.710	3.710	3.720	3.670	3.760	6,209,000	23,075,290	3.7164	2.470	2.470	2.477	2.444	2.504	9,324,396	2.4747	0.27%
2017-08-11	0	3.700	3.690	3.700	3.650	3.850	20,089,298	74,664,758	3.7166	2.464	2.457	2.464	2.430	2.564	30,169,200	2.4749	-5.13%
2017-08-10	0	3.900	3.890	3.900	3.840	4.000	10,792,500	41,880,120	3.8805	2.597	2.590	2.597	2.557	2.664	16,207,689	2.5840	-2.26%
2017-08-09	0	3.990	3.960	3.990	3.940	4.040	5,348,046	21,234,891	3.9706	2.657	2.637	2.657	2.624	2.690	8,031,454	2.6440	-0.99%
2017-08-08	0	4.030	4.000	4.030	3.930	4.040	14,611,000	58,465,002	4.0014	2.684	2.664	2.684	2.617	2.690	21,942,139	2.6645	2.54%
2017-08-07	0	3.930	3.910	3.930	3.840	3.960	9,438,000	36,764,760	3.8954	2.617	2.604	2.617	2.557	2.637	14,173,562	2.5939	0.77%
2017-08-04	0	3.900	3.890	3.900	3.870	3.930	5,853,000	22,856,270	3.9051	2.597	2.590	2.597	2.577	2.617	8,789,771	2.6003	0.26%
2017-08-03	0	3.890	3.890	3.900	3.890	4.000	9,951,000	39,167,680	3.9361	2.590	2.590	2.597	2.590	2.664	14,943,962	2.6210	-2.75%
2017-08-02	0	4.000	3.980	4.000	3.960	4.050	9,228,000	36,889,810	3.9976	2.664	2.650	2.664	2.637	2.697	13,858,193	2.6619	-0.99%
2017-08-01	0	4.040	4.030	4.040	4.020	4.120	10,603,000	43,061,132	4.0612	2.690	2.684	2.690	2.677	2.743	15,923,106	2.7043	-1.46%
2017-07-31	0	4.100	4.080	4.100	4.020	4.130	12,770,000	52,003,830	4.0723	2.730	2.717	2.730	2.677	2.750	19,177,409	2.7117	0.24%
2017-07-28	0	4.090	4.090	4.100	4.000	4.140	36,505,035	149,017,662	4.0821	2.723	2.723	2.730	2.664	2.757	54,821,612	2.7182	3.28%
2017-07-27	0	3.960	3.960	3.970	3.820	3.970	28,734,384	112,493,990	3.9150	2.637	2.637	2.644	2.544	2.644	43,151,999	2.6069	3.39%
2017-07-26	0	3.830	3.830	3.840	3.750	3.840	10,160,300	38,653,130	3.8043	2.550	2.550	2.557	2.497	2.557	15,258,279	2.5333	1.86%
2017-07-25	0	3.760	3.750	3.760	3.700	3.770	10,207,800	38,210,638	3.7433	2.504	2.497	2.504	2.464	2.510	15,329,613	2.4926	-0.27%
2017-07-24	0	3.770	3.770	3.780	3.760	3.870	13,289,000	50,586,820	3.8067	2.510	2.510	2.517	2.504	2.577	19,956,820	2.5348	-1.31%
2017-07-21	0	3.820	3.810	3.820	3.790	3.880	10,120,000	38,799,750	3.8340	2.544	2.537	2.544	2.524	2.584	15,197,759	2.5530	-0.52%
2017-07-20	0	3.840	3.830	3.840	3.800	3.910	32,216,104	124,198,082	3.8552	2.557	2.550	2.557	2.530	2.604	48,380,689	2.5671	0.52%
2017-07-19	0	3.820	3.820	3.830	3.600	3.820	24,021,000	89,286,750	3.7170	2.544	2.544	2.550	2.397	2.544	36,073,652	2.4751	6.11%
2017-07-18	0	3.600	3.590	3.600	3.530	3.640	8,322,000	29,775,620	3.5779	2.397	2.391	2.397	2.351	2.424	12,497,604	2.3825	-0.83%
2017-07-17	0	3.630	3.620	3.630	3.550	3.650	12,186,910	43,977,758	3.6086	2.417	2.411	2.417	2.364	2.430	18,301,751	2.4029	-0.27%
2017-07-14	0	3.640	3.630	3.640	3.550	3.650	11,214,000	40,425,475	3.6049	2.424	2.417	2.424	2.364	2.430	16,840,678	2.4005	1.68%
2017-07-13	0	3.580	3.580	3.590	3.560	3.730	16,036,000	58,014,745	3.6178	2.384	2.384	2.391	2.371	2.484	24,082,140	2.4090	-2.72%
2017-07-12	0	3.680	3.670	3.680	3.650	3.740	7,895,365	29,068,341	3.6817	2.450	2.444	2.450	2.430	2.490	11,856,902	2.4516	-1.08%
2017-07-11	0	3.720	3.720	3.730	3.670	3.790	9,949,648	37,193,799	3.7382	2.477	2.477	2.484	2.444	2.524	14,941,932	2.4892	0.00%
2017-07-10	0	3.720	3.710	3.720	3.690	3.780	8,202,934	30,501,169	3.7183	2.477	2.470	2.477	2.457	2.517	12,318,796	2.4760	0.00%
2017-07-07	0	3.720	3.720	3.730	3.670	3.810	20,348,000	76,335,840	3.7515	2.477	2.477	2.484	2.444	2.537	30,557,707	2.4981	0.00%
2017-07-06	0	3.720	3.720	3.730	3.590	3.760	29,035,000	106,575,110	3.6706	2.477	2.477	2.484	2.391	2.504	43,603,451	2.4442	3.62%
2017-07-05	0	3.590	3.570	3.590	3.540	3.640	7,070,776	25,345,514	3.5845	2.391	2.377	2.391	2.357	2.424	10,618,572	2.3869	0.28%
2017-07-04	0	3.580	3.580	3.590	3.410	3.700	22,402,479	80,018,307	3.5719	2.384	2.384	2.391	2.271	2.464	33,643,031	2.3785	-1.65%
2017-07-03	0	3.640	3.640	3.650	3.430	3.690	52,956,000	191,453,480	3.6153	2.424	2.424	2.430	2.284	2.457	79,526,928	2.4074	6.12%
2017-06-30	0	3.430	3.410	3.430	3.350	3.450	13,224,500	45,317,880	3.4268	2.284	2.271	2.284	2.231	2.297	19,859,956	2.2819	1.78%
2017-06-29	0	3.370	3.360	3.370	3.330	3.400	6,172,500	20,728,475	3.3582	2.244	2.237	2.244	2.217	2.264	9,269,582	2.2362	0.30%
2017-06-28	0	3.360	3.350	3.360	3.320	3.400	6,278,300	21,107,580	3.3620	2.237	2.231	2.237	2.211	2.264	9,428,467	2.2387	-0.88%
2017-06-27	0	3.390	3.390	3.400	3.370	3.470	8,577,600	29,199,472	3.4042	2.257	2.257	2.264	2.244	2.311	12,881,452	2.2668	-0.88%
2017-06-26	0	3.420	3.410	3.420	3.400	3.460	8,050,000	27,565,340	3.4243	2.277	2.271	2.277	2.264	2.304	12,089,126	2.2802	1.79%
2017-06-23	0	3.360	3.360	3.370	3.350	3.410	7,030,224	23,738,950	3.3767	2.237	2.237	2.244	2.231	2.271	10,557,673	2.2485	-0.88%
2017-06-22	0	3.390	3.380	3.390	3.260	3.500	25,354,000	86,600,370	3.4156	2.257	2.251	2.257	2.171	2.331	38,075,491	2.2744	3.67%
2017-06-21	0	3.270	3.260	3.270	3.160	3.290	4,999,000	16,219,630	3.2446	2.177	2.171	2.177	2.104	2.191	7,507,272	2.1605	0.62%
2017-06-20	0	3.250	3.230	3.250	3.200	3.250	3,325,000	10,747,102	3.2322	2.164	2.151	2.164	2.131	2.164	4,993,335	2.1523	0.93%
2017-06-19	0	3.220	3.220	3.230	3.170	3.250	4,832,672	15,546,055	3.2169	2.144	2.144	2.151	2.111	2.164	7,257,488	2.1421	1.26%
2017-06-16	0	3.180	3.150	3.180	3.150	3.220	7,157,095	22,713,236	3.1735	2.118	2.098	2.118	2.098	2.144	10,748,202	2.1132	0.00%
2017-06-15	0	3.180	3.180	3.190	3.170	3.230	6,183,289	19,730,986	3.1910	2.118	2.118	2.124	2.111	2.151	9,285,784	2.1249	-1.55%
2017-06-14	0	3.230	3.230	3.260	3.220	3.320	10,054,000	32,797,110	3.2621	2.151	2.151	2.171	2.144	2.211	15,098,643	2.1722	-1.82%
2017-06-13	0	3.290	3.290	3.300	3.220	3.330	5,818,591	19,176,683	3.2958	2.191	2.191	2.197	2.144	2.217	8,738,097	2.1946	0.92%
2017-06-12	0	3.260	3.260	3.270	3.240	3.320	6,327,000	20,677,600	3.2682	2.171	2.171	2.177	2.157	2.211	9,501,603	2.1762	-2.40%
2017-06-09	0	3.340	3.320	3.340	3.270	3.380	8,438,600	27,979,306	3.3156	2.224	2.211	2.224	2.177	2.251	12,672,708	2.2078	-0.60%
2017-06-08	0	3.360	3.360	3.370	3.320	3.380	9,607,000	32,226,780	3.3545	2.237	2.237	2.244	2.211	2.251	14,427,358	2.2337	-0.88%
2017-06-07	0	3.390	3.380	3.390	3.370	3.460	7,613,599	25,905,207	3.4025	2.257	2.251	2.257	2.244	2.304	11,433,759	2.2657	-0.59%
2017-06-06	0	3.410	3.390	3.410	3.340	3.490	19,806,000	68,037,880	3.4352	2.271	2.257	2.271	2.224	2.324	29,743,756	2.2875	1.49%
2017-06-05	0	3.360	3.350	3.360	3.330	3.390	5,189,000	17,444,420	3.3618	2.237	2.231	2.237	2.217	2.257	7,792,606	2.2386	0.00%
2017-06-02	0	3.360	3.340	3.360	3.290	3.380	7,523,514	25,057,840	3.3306	2.237	2.224	2.237	2.191	2.251	11,298,473	2.2178	0.90%
2017-06-01	0	3.330	3.320	3.330	3.290	3.360	6,586,570	21,894,521	3.3241	2.217	2.211	2.217	2.191	2.237	9,891,413	2.2135	0.91%
2017-05-31	0	3.300	3.300	3.320	3.300	3.500	21,456,000	73,076,970	3.4059	2.197	2.197	2.211	2.197	2.331	32,221,651	2.2679	-3.23%
2017-05-29	0	3.410	3.410	3.420	3.140	3.440	18,405,800	61,870,602	3.3615	2.271	2.271	2.277	2.091	2.291	27,640,999	2.2384	6.56%
2017-05-26	0	3.200	3.180	3.200	3.130	3.210	4,574,820	14,551,514	3.1808	2.131	2.118	2.131	2.084	2.137	6,870,258	2.1180	1.27%
2017-05-25	0	3.160	3.160	3.170	3.110	3.210	5,792,000	18,364,710	3.1707	2.104	2.104	2.111	2.071	2.137	8,698,164	2.1113	1.28%
2017-05-24	0	3.120	3.120	3.130	3.020	3.140	5,946,000	18,364,610	3.0886	2.078	2.078	2.084	2.011	2.091	8,929,434	2.0566	2.30%
2017-05-23	0	3.050	3.040	3.050	3.030	3.100	6,384,250	19,573,152	3.0658	2.031	2.024	2.031	2.018	2.064	9,587,578	2.0415	-0.97%
2017-05-22	0	3.080	3.080	3.090	3.060	3.120	4,944,000	15,316,350	3.0980	2.051	2.051	2.058	2.038	2.078	7,424,676	2.0629	0.65%
2017-05-19	0	3.060	3.060	3.070	2.940	3.110	8,041,342	24,677,552	3.0688	2.038	2.038	2.044	1.958	2.071	12,076,124	2.0435	3.73%
2017-05-18	0	2.950	2.950	2.980	2.940	3.030	6,148,112	18,337,386	2.9826	1.964	1.964	1.984	1.958	2.018	9,232,957	1.9861	-0.34%
2017-05-17	0	2.960	2.960	2.970	2.930	3.020	6,915,412	20,683,081	2.9909	1.971	1.971	1.978	1.951	2.011	10,385,253	1.9916	1.02%
2017-05-16	0	2.930	2.920	2.930	2.890	2.940	6,450,007	18,868,729	2.9254	1.951	1.944	1.951	1.924	1.958	9,686,329	1.9480	0.00%
2017-05-15	0	2.930	2.920	2.930	2.880	2.940	5,913,961	17,184,509	2.9058	1.951	1.944	1.951	1.918	1.958	8,881,319	1.9349	1.03%
2017-05-12	0	2.900	2.900	2.910	2.900	2.930	3,553,000	10,335,030	2.9088	1.931	1.931	1.938	1.931	1.951	5,335,735	1.9369	-0.68%
2017-05-11	0	2.920	2.910	2.920	2.860	2.940	6,927,120	20,081,504	2.8990	1.944	1.938	1.944	1.904	1.958	10,402,836	1.9304	0.00%
2017-05-10	0	2.920	2.920	2.930	2.910	2.960	8,057,000	23,685,480	2.9397	1.944	1.944	1.951	1.938	1.971	12,099,638	1.9575	0.00%
2017-05-09	0	2.920	2.920	2.940	2.850	2.940	10,815,065	31,284,072	2.8926	1.944	1.944	1.958	1.898	1.958	16,241,576	1.9262	1.74%
2017-05-08	0	2.870	2.870	2.880	2.840	2.920	7,418,600	21,344,391	2.8771	1.911	1.911	1.918	1.891	1.944	11,140,918	1.9159	-1.71%
2017-05-05	0	2.920	2.920	2.930	2.880	3.000	10,641,000	30,949,150	2.9085	1.944	1.944	1.951	1.918	1.998	15,980,173	1.9367	-2.01%
2017-05-04	0	2.980	2.970	2.980	2.950	3.120	11,645,000	34,964,453	3.0025	1.984	1.978	1.984	1.964	2.078	17,487,935	1.9993	-2.61%
2017-05-02	0	3.060	3.060	3.070	3.060	3.200	12,683,000	39,468,520	3.1119	2.038	2.038	2.044	2.038	2.131	19,046,756	2.0722	-4.08%
2017-04-28	0	3.190	3.170	3.190	3.160	3.210	3,418,721	10,856,874	3.1757	2.124	2.111	2.124	2.104	2.137	5,134,081	2.1147	0.31%
2017-04-27	0	3.180	3.180	3.190	3.160	3.230	4,229,000	13,488,755	3.1896	2.118	2.118	2.124	2.104	2.151	6,350,921	2.1239	-1.55%
2017-04-26	0	3.230	3.230	3.240	3.230	3.290	5,293,457	17,216,562	3.2524	2.151	2.151	2.157	2.151	2.191	7,949,474	2.1657	-0.92%
2017-04-25	0	3.260	3.240	3.260	3.180	3.260	5,496,000	17,716,879	3.2236	2.171	2.157	2.171	2.118	2.171	8,253,644	2.1466	1.87%
2017-04-24	0	3.200	3.180	3.200	3.140	3.270	5,695,000	18,092,970	3.1770	2.131	2.118	2.131	2.091	2.177	8,552,494	2.1155	-1.54%
2017-04-21	0	3.250	3.240	3.250	3.220	3.290	4,687,065	15,239,635	3.2514	2.164	2.157	2.164	2.144	2.191	7,038,822	2.1651	0.00%
2017-04-20	0	3.250	3.230	3.250	3.200	3.260	4,786,000	15,459,550	3.2302	2.164	2.151	2.164	2.131	2.171	7,187,399	2.1509	0.00%
2017-04-19	0	3.250	3.230	3.250	3.200	3.290	6,014,000	19,476,480	3.2385	2.164	2.151	2.164	2.131	2.191	9,031,553	2.1565	-0.61%
2017-04-18	0	3.270	3.250	3.270	3.230	3.380	6,199,000	20,352,740	3.2832	2.177	2.164	2.177	2.151	2.251	9,309,378	2.1863	-3.25%
2017-04-13	0	3.380	3.370	3.380	3.190	3.400	20,800,000	69,414,425	3.3372	2.251	2.244	2.251	2.124	2.264	31,236,500	2.2222	5.96%
2017-04-12	0	3.190	3.190	3.210	3.160	3.230	13,894,000	44,411,959	3.1965	2.124	2.124	2.137	2.104	2.151	20,865,381	2.1285	0.31%
2017-04-11	0	3.180	3.170	3.180	3.150	3.230	5,351,869	16,976,727	3.1721	2.118	2.111	2.118	2.098	2.151	8,037,195	2.1123	-0.62%
2017-04-10	0	3.200	3.200	3.210	3.160	3.260	9,650,000	30,860,005	3.1979	2.131	2.131	2.137	2.104	2.171	14,491,934	2.1295	-0.93%
2017-04-07	0	3.230	3.220	3.230	3.210	3.310	7,203,655	23,289,838	3.2331	2.151	2.144	2.151	2.137	2.204	10,818,124	2.1529	-0.92%
2017-04-06	0	3.260	3.260	3.270	3.200	3.300	11,379,278	37,090,465	3.2595	2.171	2.171	2.177	2.131	2.197	17,088,885	2.1704	0.00%
2017-04-05	0	3.260	3.230	3.260	3.180	3.300	15,446,400	49,830,199	3.2260	2.171	2.151	2.171	2.118	2.197	23,196,705	2.1482	0.31%
2017-04-03	0	3.250	3.230	3.250	3.230	3.290	4,737,408	15,399,211	3.2506	2.164	2.151	2.164	2.151	2.191	7,114,425	2.1645	0.31%
2017-03-31	0	3.240	3.230	3.240	3.230	3.280	7,653,000	24,833,810	3.2450	2.157	2.151	2.157	2.151	2.184	11,492,930	2.1608	-0.31%
2017-03-30	0	3.250	3.240	3.250	3.230	3.340	6,557,000	21,315,645	3.2508	2.164	2.157	2.164	2.151	2.224	9,847,006	2.1647	-1.52%
2017-03-29	0	3.300	3.290	3.300	3.270	3.360	6,381,000	21,113,601	3.3088	2.197	2.191	2.197	2.177	2.237	9,582,697	2.2033	-0.30%
2017-03-28	0	3.310	3.310	3.320	3.310	3.380	11,158,000	37,278,130	3.3409	2.204	2.204	2.211	2.204	2.251	16,756,580	2.2247	-0.60%
2017-03-27	0	3.330	3.320	3.330	3.290	3.470	13,197,000	44,249,420	3.3530	2.217	2.211	2.217	2.191	2.311	19,818,658	2.2327	-4.03%
2017-03-24	0	3.470	3.460	3.470	3.430	3.530	11,416,000	39,689,620	3.4767	2.311	2.304	2.311	2.284	2.351	17,144,033	2.3151	0.00%
2017-03-23	0	3.470	3.460	3.470	3.340	3.540	25,462,000	87,934,672	3.4536	2.311	2.304	2.311	2.224	2.357	38,237,681	2.2997	3.58%
2017-03-22	0	3.350	3.340	3.350	3.230	3.410	17,131,926	57,269,765	3.3429	2.231	2.224	2.231	2.151	2.271	25,727,952	2.2260	2.13%
2017-03-21	0	3.280	3.270	3.280	3.270	3.440	21,248,306	70,634,646	3.3242	2.184	2.177	2.184	2.177	2.291	31,909,746	2.2136	-2.09%
2017-03-20	0	3.350	3.350	3.360	3.310	3.450	13,633,778	45,870,961	3.3645	2.231	2.231	2.237	2.204	2.297	20,474,592	2.2404	-2.62%
2017-03-17	0	3.440	3.420	3.440	3.400	3.520	12,696,080	43,932,537	3.4603	2.291	2.277	2.291	2.264	2.344	19,066,399	2.3042	-1.71%
2017-03-16	0	3.500	3.490	3.500	3.460	3.600	11,723,000	41,223,040	3.5164	2.331	2.324	2.331	2.304	2.397	17,605,072	2.3415	-0.85%
2017-03-15	0	3.530	3.530	3.540	3.430	3.540	11,613,000	40,642,630	3.4998	2.351	2.351	2.357	2.284	2.357	17,439,879	2.3304	1.73%
2017-03-14	0	3.470	3.460	3.470	3.430	3.540	7,933,262	27,586,426	3.4773	2.311	2.304	2.311	2.284	2.357	11,913,814	2.3155	-0.86%
2017-03-13	0	3.500	3.490	3.500	3.340	3.570	27,230,316	95,694,583	3.5143	2.331	2.324	2.331	2.224	2.377	40,893,258	2.3401	2.34%
2017-03-10	0	3.420	3.420	3.430	3.390	3.460	9,620,000	32,926,228	3.4227	2.277	2.277	2.284	2.257	2.304	14,446,881	2.2791	0.59%
2017-03-09	0	3.400	3.370	3.400	3.370	3.460	9,115,306	30,878,042	3.3875	2.264	2.244	2.264	2.244	2.304	13,688,955	2.2557	-1.73%
2017-03-08	0	3.460	3.450	3.460	3.340	3.490	13,599,500	46,374,695	3.4100	2.304	2.297	2.304	2.224	2.324	20,423,114	2.2707	2.37%
2017-03-07	0	3.380	3.370	3.380	3.180	3.380	15,095,000	50,220,080	3.3269	2.251	2.244	2.251	2.118	2.251	22,668,989	2.2154	5.30%
2017-03-06	0	3.210	3.210	3.220	3.180	3.250	5,258,000	16,907,930	3.2157	2.137	2.137	2.144	2.118	2.164	7,896,227	2.1413	0.00%
2017-03-03	0	3.210	3.200	3.210	3.160	3.240	14,827,000	47,233,160	3.1856	2.137	2.131	2.137	2.104	2.157	22,266,519	2.1213	-0.93%
2017-03-02	0	3.240	3.230	3.240	3.210	3.320	6,871,000	22,407,750	3.2612	2.157	2.151	2.157	2.137	2.211	10,318,557	2.1716	-0.61%
2017-03-01	0	3.260	3.260	3.270	3.230	3.290	7,799,000	25,452,337	3.2635	2.171	2.171	2.177	2.151	2.191	11,712,186	2.1732	0.00%
2017-02-28	0	3.260	3.240	3.260	3.180	3.310	13,287,000	43,008,970	3.2369	2.171	2.157	2.171	2.118	2.204	19,953,816	2.1554	-1.21%
2017-02-27	0	3.300	3.290	3.300	3.280	3.390	9,548,000	31,810,540	3.3316	2.197	2.191	2.197	2.184	2.257	14,338,755	2.2185	-0.30%
2017-02-24	0	3.310	3.310	3.320	3.310	3.420	8,480,000	28,301,255	3.3374	2.204	2.204	2.211	2.204	2.277	12,734,881	2.2223	-2.93%
2017-02-23	0	3.410	3.400	3.410	3.380	3.460	6,054,000	20,690,802	3.4177	2.271	2.264	2.271	2.251	2.304	9,091,624	2.2758	-0.87%
2017-02-22	0	3.440	3.430	3.440	3.390	3.480	9,275,387	31,858,780	3.4348	2.291	2.284	2.291	2.257	2.317	13,929,357	2.2872	1.78%
2017-02-21	0	3.380	3.370	3.380	3.360	3.460	6,773,000	23,169,430	3.4209	2.251	2.244	2.251	2.237	2.304	10,171,385	2.2779	-1.17%
2017-02-20	0	3.420	3.400	3.420	3.360	3.420	11,497,777	38,992,696	3.3913	2.277	2.264	2.277	2.237	2.277	17,266,842	2.2582	3.01%
2017-02-17	0	3.320	3.310	3.320	3.270	3.490	26,867,000	90,202,615	3.3574	2.211	2.204	2.211	2.177	2.324	40,347,646	2.2356	-4.87%
2017-02-16	0	3.490	3.480	3.490	3.450	3.530	10,417,258	36,310,663	3.4856	2.324	2.317	2.324	2.297	2.351	15,644,167	2.3210	-0.29%
2017-02-15	0	3.500	3.490	3.500	3.410	3.540	20,291,355	70,769,080	3.4876	2.331	2.324	2.331	2.271	2.357	30,472,640	2.3224	1.45%
2017-02-14	0	3.450	3.440	3.450	3.370	3.470	12,963,258	44,634,495	3.4432	2.297	2.291	2.297	2.244	2.311	19,467,635	2.2928	1.17%
2017-02-13	0	3.410	3.400	3.410	3.390	3.450	6,927,904	23,637,056	3.4119	2.271	2.264	2.271	2.257	2.297	10,404,013	2.2719	0.00%
2017-02-10	0	3.410	3.400	3.410	3.370	3.520	25,552,285	87,704,234	3.4323	2.271	2.264	2.271	2.244	2.344	38,373,267	2.2856	1.19%
2017-02-09	0	3.370	3.360	3.370	3.350	3.460	9,703,800	32,927,794	3.3933	2.244	2.237	2.244	2.231	2.304	14,572,728	2.2595	-2.32%
2017-02-08	0	3.450	3.440	3.450	3.330	3.490	23,441,000	80,322,780	3.4266	2.297	2.291	2.297	2.217	2.324	35,202,634	2.2817	3.29%
2017-02-07	0	3.340	3.330	3.340	3.300	3.380	11,484,000	38,273,055	3.3327	2.224	2.217	2.224	2.197	2.251	17,246,152	2.2192	-1.18%
2017-02-06	0	3.380	3.370	3.380	3.040	3.390	38,248,596	124,235,165	3.2481	2.251	2.244	2.251	2.024	2.257	57,440,013	2.1629	13.42%
2017-02-03	0	2.980	2.980	2.990	2.970	3.050	4,198,086	12,617,586	3.0056	1.984	1.984	1.991	1.978	2.031	6,304,496	2.0014	-1.32%
2017-02-02	0	3.020	3.010	3.020	3.010	3.060	3,319,000	10,078,115	3.0365	2.011	2.004	2.011	2.004	2.038	4,984,324	2.0220	-0.98%
2017-02-01	0	3.050	3.030	3.050	2.960	3.050	1,772,000	5,331,545	3.0088	2.031	2.018	2.031	1.971	2.031	2,661,110	2.0035	0.66%
2017-01-27	0	3.030	3.030	3.040	3.010	3.040	906,000	2,741,420	3.0258	2.018	2.018	2.024	2.004	2.024	1,360,590	2.0149	-0.66%
2017-01-26	0	3.050	3.030	3.050	3.000	3.110	7,217,500	21,902,570	3.0346	2.031	2.018	2.031	1.998	2.071	10,838,915	2.0207	-0.33%
2017-01-25	0	3.060	3.060	3.070	3.040	3.110	3,425,000	10,534,210	3.0757	2.038	2.038	2.044	2.024	2.071	5,143,510	2.0481	-1.61%
2017-01-24	0	3.110	3.110	3.120	3.090	3.130	6,104,258	18,988,624	3.1107	2.071	2.071	2.078	2.058	2.084	9,167,099	2.0714	-0.32%
2017-01-23	0	3.120	3.100	3.120	3.080	3.150	8,732,000	27,197,940	3.1147	2.078	2.064	2.078	2.051	2.098	13,113,323	2.0741	1.30%
2017-01-20	0	3.080	3.080	3.090	3.070	3.120	4,811,435	14,869,025	3.0904	2.051	2.051	2.058	2.044	2.078	7,225,596	2.0578	-1.60%
2017-01-19	0	3.130	3.110	3.130	3.090	3.150	6,631,000	20,714,995	3.1240	2.084	2.071	2.084	2.058	2.098	9,958,136	2.0802	0.97%
2017-01-18	0	3.100	3.100	3.120	3.090	3.240	15,209,000	48,009,410	3.1566	2.064	2.064	2.078	2.058	2.157	22,840,189	2.1020	-1.90%
2017-01-17	0	3.160	3.160	3.170	2.940	3.180	26,692,124	83,140,567	3.1148	2.104	2.104	2.111	1.958	2.118	40,085,026	2.0741	7.85%
2017-01-16	0	2.930	2.930	2.940	2.910	3.040	11,100,000	32,622,130	2.9389	1.951	1.951	1.958	1.938	2.024	16,669,478	1.9570	-2.98%
2017-01-13	0	3.020	3.010	3.020	3.010	3.120	21,371,000	65,267,720	3.0540	2.011	2.004	2.011	2.004	2.078	32,094,002	2.0336	-1.63%
2017-01-12	0	3.070	3.070	3.080	2.860	3.120	62,193,400	188,790,368	3.0355	2.044	2.044	2.051	1.904	2.078	93,399,237	2.0213	7.34%
2017-01-11	0	2.860	2.850	2.860	2.660	2.870	30,629,628	86,216,240	2.8148	1.904	1.898	1.904	1.771	1.911	45,998,191	1.8743	7.12%
2017-01-10	0	2.670	2.670	2.690	2.650	2.700	6,685,000	17,898,230	2.6774	1.778	1.778	1.791	1.765	1.798	10,039,231	1.7828	-0.74%
2017-01-09	0	2.690	2.690	2.700	2.650	2.740	14,938,889	40,111,948	2.6851	1.791	1.791	1.798	1.765	1.825	22,434,548	1.7880	-0.74%
2017-01-06	0	2.710	2.710	2.720	2.560	2.750	29,417,784	78,658,304	2.6738	1.805	1.805	1.811	1.705	1.831	44,178,299	1.7805	5.45%
2017-01-05	0	2.570	2.570	2.580	2.570	2.620	4,479,700	11,623,708	2.5948	1.711	1.711	1.718	1.711	1.745	6,727,411	1.7278	-0.77%
2017-01-04	0	2.590	2.590	2.600	2.580	2.610	5,342,000	13,867,235	2.5959	1.725	1.725	1.731	1.718	1.738	8,022,374	1.7286	0.00%
2017-01-03	0	2.590	2.580	2.590	2.560	2.610	6,583,010	17,029,365	2.5869	1.725	1.718	1.725	1.705	1.738	9,886,067	1.7226	0.78%
2016-12-30	0	2.570	2.550	2.570	2.500	2.570	4,668,470	11,889,948	2.5469	1.711	1.698	1.711	1.665	1.711	7,010,897	1.6959	2.39%
2016-12-29	0	2.510	2.510	2.520	2.500	2.530	1,907,072	4,805,557	2.5199	1.671	1.671	1.678	1.665	1.685	2,863,955	1.6779	-0.40%
2016-12-28	0	2.520	2.500	2.520	2.470	2.520	4,467,000	11,157,460	2.4978	1.678	1.665	1.678	1.645	1.678	6,708,339	1.6632	1.20%
2016-12-23	0	2.490	2.480	2.490	2.460	2.510	4,395,000	10,897,740	2.4796	1.658	1.651	1.658	1.638	1.671	6,600,212	1.6511	0.40%
2016-12-22	0	2.480	2.480	2.490	2.470	2.520	1,867,000	4,645,040	2.4880	1.651	1.651	1.658	1.645	1.678	2,803,776	1.6567	-0.80%
2016-12-21	0	2.500	2.500	2.510	2.490	2.540	4,307,300	10,843,469	2.5175	1.665	1.665	1.671	1.658	1.691	6,468,508	1.6763	0.00%
2016-12-20	0	2.500	2.490	2.500	2.460	2.530	8,702,000	21,692,360	2.4928	1.665	1.658	1.665	1.638	1.685	13,068,270	1.6599	-1.19%
2016-12-19	0	2.530	2.530	2.540	2.510	2.550	5,800,000	14,651,210	2.5261	1.685	1.685	1.691	1.671	1.698	8,710,178	1.6821	-0.39%
2016-12-16	0	2.540	2.540	2.550	2.510	2.570	5,560,733	14,166,302	2.5476	1.691	1.691	1.698	1.671	1.711	8,350,858	1.6964	1.20%
2016-12-15	0	2.510	2.500	2.510	2.470	2.570	7,992,100	20,056,013	2.5095	1.671	1.665	1.671	1.645	1.711	12,002,175	1.6710	-1.57%
2016-12-14	0	2.550	2.550	2.560	2.550	2.590	5,217,200	13,390,854	2.5667	1.698	1.698	1.705	1.698	1.725	7,834,955	1.7091	-1.16%
2016-12-13	0	2.580	2.570	2.580	2.510	2.580	7,875,252	20,122,832	2.5552	1.718	1.711	1.718	1.671	1.718	11,826,698	1.7015	1.57%
2016-12-12	0	2.540	2.540	2.550	2.520	2.640	7,394,000	19,018,640	2.5722	1.691	1.691	1.698	1.678	1.758	11,103,975	1.7128	-2.68%
2016-12-09	0	2.610	2.610	2.630	2.600	2.640	5,977,000	15,649,515	2.6183	1.738	1.738	1.751	1.731	1.758	8,975,988	1.7435	-0.38%
2016-12-08	0	2.620	2.600	2.620	2.590	2.630	5,550,347	14,461,362	2.6055	1.745	1.731	1.745	1.725	1.751	8,335,260	1.7350	1.16%
2016-12-07	0	2.590	2.590	2.610	2.560	2.650	9,184,683	23,992,426	2.6122	1.725	1.725	1.738	1.705	1.765	13,793,142	1.7394	1.17%
2016-12-06	0	2.560	2.550	2.560	2.530	2.620	7,024,000	18,147,670	2.5837	1.705	1.698	1.705	1.685	1.745	10,548,326	1.7204	1.19%
2016-12-05	0	2.530	2.530	2.540	2.500	2.610	7,931,000	20,172,420	2.5435	1.685	1.685	1.691	1.665	1.738	11,910,417	1.6937	-2.32%
2016-12-02	0	2.590	2.580	2.590	2.580	2.680	20,522,400	54,060,295	2.6342	1.725	1.718	1.725	1.718	1.785	30,819,613	1.7541	-0.77%
2016-12-01	0	2.610	2.600	2.610	2.420	2.630	31,867,000	81,364,650	2.5533	1.738	1.731	1.738	1.611	1.751	47,856,420	1.7002	7.85%
2016-11-30	0	2.420	2.420	2.440	2.410	2.500	19,890,500	48,575,400	2.4421	1.611	1.611	1.625	1.605	1.665	29,870,654	1.6262	-3.20%
2016-11-29	1	-	-	-	-	-	0	0	-	1.665	-	-	-	-	0	-	0.00%
2016-11-28	0	2.500	2.500	2.510	2.460	2.520	4,959,000	12,339,870	2.4884	1.665	1.665	1.671	1.638	1.678	7,447,202	1.6570	0.00%
2016-11-25	0	2.500	2.500	2.510	2.460	2.510	11,097,000	27,675,540	2.4940	1.665	1.665	1.671	1.638	1.671	16,664,973	1.6607	0.40%
2016-11-24	0	2.490	2.480	2.490	2.480	2.520	5,012,000	12,521,475	2.4983	1.658	1.651	1.658	1.651	1.678	7,526,795	1.6636	-1.19%
2016-11-23	0	2.520	2.500	2.520	2.480	2.530	7,995,000	20,048,370	2.5076	1.678	1.665	1.678	1.651	1.685	12,006,530	1.6698	0.80%
2016-11-22	0	2.500	2.490	2.500	2.460	2.530	4,270,669	10,679,765	2.5007	1.665	1.658	1.665	1.638	1.685	6,413,498	1.6652	0.40%
2016-11-21	0	2.490	2.480	2.490	2.470	2.510	4,025,200	10,002,930	2.4851	1.658	1.651	1.658	1.645	1.671	6,044,863	1.6548	-0.80%
2016-11-18	0	2.510	2.500	2.510	2.450	2.530	3,553,600	8,837,494	2.4869	1.671	1.665	1.671	1.631	1.685	5,336,636	1.6560	-0.40%
2016-11-17	0	2.520	2.500	2.520	2.490	2.540	6,050,212	15,211,881	2.5143	1.678	1.665	1.678	1.658	1.691	9,085,935	1.6742	0.00%
2016-11-16	0	2.520	2.500	2.520	2.470	2.580	6,353,000	16,018,353	2.5214	1.678	1.665	1.678	1.645	1.718	9,540,648	1.6790	-1.18%
2016-11-15	0	2.550	2.530	2.550	2.520	2.570	5,866,000	14,961,362	2.5505	1.698	1.685	1.698	1.678	1.711	8,809,294	1.6984	-0.39%
2016-11-14	0	2.560	2.550	2.560	2.500	2.570	6,564,000	16,659,090	2.5379	1.705	1.698	1.705	1.665	1.711	9,857,519	1.6900	0.79%
2016-11-11	0	2.540	2.530	2.540	2.430	2.560	14,245,422	35,607,452	2.4996	1.691	1.685	1.691	1.618	1.705	21,393,131	1.6644	3.25%
2016-11-10	0	2.460	2.450	2.460	2.410	2.480	2,775,000	6,813,515	2.4553	1.638	1.631	1.638	1.605	1.651	4,167,370	1.6350	2.07%
2016-11-09	0	2.410	2.400	2.410	2.350	2.480	11,695,000	27,998,590	2.3941	1.605	1.598	1.605	1.565	1.651	17,563,022	1.5942	-2.43%
2016-11-08	0	2.470	2.460	2.470	2.450	2.490	5,669,000	13,958,190	2.4622	1.645	1.638	1.645	1.631	1.658	8,513,448	1.6395	0.41%
2016-11-07	0	2.460	2.450	2.460	2.400	2.460	5,628,000	13,691,170	2.4327	1.638	1.631	1.638	1.598	1.638	8,451,876	1.6199	0.82%
2016-11-04	0	2.440	2.430	2.440	2.400	2.450	7,639,600	18,552,002	2.4284	1.625	1.618	1.625	1.598	1.631	11,472,806	1.6170	0.41%
2016-11-03	0	2.430	2.430	2.440	2.400	2.480	6,120,000	14,973,380	2.4466	1.618	1.618	1.625	1.598	1.651	9,190,739	1.6292	-1.22%
2016-11-02	0	2.460	2.440	2.460	2.420	2.480	6,685,000	16,386,943	2.4513	1.638	1.625	1.638	1.611	1.651	10,039,231	1.6323	-0.40%
2016-11-01	0	2.470	2.470	2.480	2.450	2.500	4,269,000	10,592,125	2.4812	1.645	1.645	1.651	1.631	1.665	6,410,991	1.6522	0.41%
2016-10-31	0	2.460	2.460	2.480	2.440	2.500	7,839,100	19,349,937	2.4684	1.638	1.638	1.651	1.625	1.665	11,772,406	1.6437	-1.99%
2016-10-28	0	2.510	2.500	2.510	2.480	2.580	9,296,000	23,410,040	2.5183	1.671	1.665	1.671	1.651	1.718	13,960,313	1.6769	-1.95%
2016-10-27	0	2.560	2.560	2.570	2.550	2.600	4,030,000	10,340,750	2.5659	1.705	1.705	1.711	1.698	1.731	6,052,072	1.7086	-1.16%
2016-10-26	0	2.590	2.580	2.590	2.520	2.610	10,409,900	26,880,455	2.5822	1.725	1.718	1.725	1.678	1.738	15,633,117	1.7195	1.57%
2016-10-25	0	2.550	2.550	2.570	2.520	2.580	6,746,500	17,295,415	2.5636	1.698	1.698	1.711	1.678	1.718	10,131,589	1.7071	0.39%
2016-10-24	0	2.540	2.540	2.550	2.510	2.560	13,076,000	33,202,895	2.5392	1.691	1.691	1.698	1.671	1.705	19,636,946	1.6908	0.40%
2016-10-20	0	2.530	2.520	2.530	2.520	2.560	5,279,000	13,401,905	2.5387	1.685	1.678	1.685	1.678	1.705	7,927,764	1.6905	0.40%
2016-10-19	0	2.520	2.520	2.540	2.520	2.620	10,215,228	26,284,787	2.5731	1.678	1.678	1.691	1.678	1.745	15,340,768	1.7134	-0.79%
2016-10-18	0	2.540	2.540	2.550	2.480	2.550	7,099,000	17,967,395	2.5310	1.691	1.691	1.698	1.651	1.698	10,660,957	1.6853	1.20%
2016-10-17	0	2.510	2.500	2.510	2.490	2.540	10,252,000	25,801,310	2.5167	1.671	1.665	1.671	1.658	1.691	15,395,990	1.6758	-0.40%
2016-10-14	0	2.520	2.510	2.520	2.460	2.520	8,935,000	22,353,330	2.5018	1.678	1.671	1.678	1.638	1.678	13,418,179	1.6659	2.44%
2016-10-13	0	2.460	2.460	2.470	2.450	2.510	11,038,000	27,405,155	2.4828	1.638	1.638	1.645	1.631	1.671	16,576,370	1.6533	-0.81%
2016-10-12	0	2.480	2.480	2.490	2.430	2.500	12,938,884	31,937,306	2.4683	1.651	1.651	1.658	1.618	1.665	19,431,031	1.6436	1.64%
2016-10-11	0	2.440	2.430	2.440	2.420	2.580	28,857,000	71,236,280	2.4686	1.625	1.618	1.625	1.611	1.718	43,336,138	1.6438	-4.31%
2016-10-07	0	2.550	2.550	2.570	2.550	2.640	9,554,000	24,519,815	2.5664	1.698	1.698	1.711	1.698	1.758	14,347,765	1.7090	-2.67%
2016-10-06	0	2.620	2.600	2.620	2.570	2.640	7,305,946	18,988,429	2.5990	1.745	1.731	1.745	1.711	1.758	10,971,740	1.7307	0.00%
2016-10-05	0	2.620	2.600	2.620	2.590	2.670	6,319,400	16,549,609	2.6189	1.745	1.731	1.745	1.725	1.778	9,490,189	1.7439	0.00%
2016-10-04	0	2.620	2.620	2.630	2.590	2.700	11,329,000	29,921,570	2.6411	1.745	1.745	1.751	1.725	1.798	17,013,380	1.7587	-2.24%
2016-10-03	0	2.680	2.670	2.680	2.640	2.710	12,685,497	33,952,515	2.6765	1.785	1.778	1.785	1.758	1.805	19,050,506	1.7822	1.52%
2016-09-30	0	2.640	2.640	2.650	2.530	2.650	16,839,800	44,087,962	2.6181	1.758	1.758	1.765	1.685	1.765	25,289,251	1.7433	2.33%
2016-09-29	0	2.580	2.570	2.580	2.530	2.590	6,175,000	15,872,850	2.5705	1.718	1.711	1.718	1.685	1.725	9,273,336	1.7117	2.38%
2016-09-28	0	2.520	2.510	2.520	2.480	2.530	7,504,000	18,783,660	2.5032	1.678	1.671	1.678	1.651	1.685	11,269,168	1.6668	-0.40%
2016-09-27	0	2.530	2.520	2.530	2.470	2.530	9,283,000	23,168,110	2.4958	1.685	1.678	1.685	1.645	1.685	13,940,790	1.6619	1.20%
2016-09-26	0	2.500	2.490	2.500	2.490	2.580	8,149,600	20,639,766	2.5326	1.665	1.658	1.665	1.658	1.718	12,238,701	1.6864	-3.10%
2016-09-23	0	2.580	2.570	2.580	2.540	2.590	10,492,676	26,920,103	2.5656	1.718	1.711	1.718	1.691	1.725	15,757,427	1.7084	1.18%
2016-09-22	0	2.550	2.540	2.550	2.510	2.590	12,819,000	32,725,350	2.5529	1.698	1.691	1.698	1.671	1.725	19,250,995	1.6999	0.00%
2016-09-21	0	2.550	2.540	2.550	2.500	2.560	11,823,400	29,894,258	2.5284	1.698	1.691	1.698	1.665	1.705	17,755,848	1.6836	2.00%
2016-09-20	0	2.500	2.490	2.500	2.470	2.540	7,140,204	17,850,543	2.5000	1.665	1.658	1.665	1.645	1.691	10,722,836	1.6647	0.00%
2016-09-19	0	2.500	2.500	2.510	2.400	2.550	17,605,106	43,785,758	2.4871	1.665	1.665	1.671	1.598	1.698	26,438,553	1.6561	3.73%
2016-09-15	0	2.410	2.410	2.430	2.390	2.440	3,306,000	7,989,880	2.4168	1.605	1.605	1.618	1.591	1.625	4,964,801	1.6093	0.42%
2016-09-14	0	2.400	2.400	2.410	2.370	2.410	4,830,000	11,533,460	2.3879	1.598	1.598	1.605	1.578	1.605	7,253,476	1.5901	0.42%
2016-09-13	0	2.390	2.380	2.390	2.360	2.450	8,253,541	19,929,414	2.4147	1.591	1.585	1.591	1.571	1.631	12,394,795	1.6079	0.00%
2016-09-12	0	2.390	2.380	2.390	2.360	2.480	23,657,982	57,131,911	2.4149	1.591	1.585	1.591	1.571	1.651	35,528,488	1.6081	-3.24%
2016-09-09	0	2.470	2.460	2.470	2.440	2.550	20,607,000	51,615,213	2.5047	1.645	1.638	1.645	1.625	1.698	30,946,661	1.6679	-1.20%
2016-09-08	0	2.500	2.480	2.500	2.450	2.540	20,377,000	50,727,005	2.4894	1.665	1.651	1.665	1.631	1.691	30,601,258	1.6577	0.81%
2016-09-07	0	2.480	2.470	2.480	2.400	2.550	44,834,963	111,752,523	2.4925	1.651	1.645	1.651	1.598	1.698	67,331,121	1.6597	4.20%
2016-09-06	0	2.380	2.380	2.390	2.320	2.400	16,655,000	39,308,060	2.3601	1.585	1.585	1.591	1.545	1.598	25,011,726	1.5716	1.71%
2016-09-05	0	2.340	2.330	2.340	2.300	2.350	9,556,000	22,175,780	2.3206	1.558	1.552	1.558	1.532	1.565	14,350,769	1.5453	1.74%
2016-09-02	0	2.300	2.290	2.300	2.240	2.300	9,818,000	22,453,540	2.2870	1.532	1.525	1.532	1.492	1.532	14,744,229	1.5229	2.22%
2016-09-01	0	2.250	2.230	2.250	2.200	2.270	10,908,000	24,433,080	2.2399	1.498	1.485	1.498	1.465	1.512	16,381,141	1.4915	1.35%
2016-08-31	0	2.220	2.220	2.230	2.190	2.240	9,045,000	20,074,770	2.2194	1.478	1.478	1.485	1.458	1.492	13,583,372	1.4779	0.45%
2016-08-30	0	2.210	2.210	2.220	2.150	2.300	19,235,289	42,760,889	2.2230	1.472	1.472	1.478	1.432	1.532	28,886,688	1.4803	-2.21%
2016-08-29	0	2.260	2.250	2.260	2.240	2.270	4,485,000	10,127,280	2.2580	1.505	1.498	1.505	1.492	1.512	6,735,370	1.5036	0.89%
2016-08-26	0	2.240	2.240	2.250	2.220	2.260	5,225,000	11,704,270	2.2401	1.492	1.492	1.498	1.478	1.505	7,846,669	1.4916	0.45%
2016-08-25	0	2.230	2.220	2.230	2.200	2.280	13,051,400	29,035,872	2.2247	1.485	1.478	1.485	1.465	1.518	19,600,003	1.4814	-1.76%
2016-08-24	0	2.270	2.250	2.270	2.230	2.310	11,903,000	26,958,815	2.2649	1.512	1.498	1.512	1.485	1.538	17,875,387	1.5082	-0.44%
2016-08-23	0	2.280	2.280	2.290	2.270	2.340	11,457,000	26,389,440	2.3033	1.518	1.518	1.525	1.512	1.558	17,205,605	1.5338	-0.44%
2016-08-22	0	2.290	2.280	2.290	2.270	2.310	6,437,000	14,705,200	2.2845	1.525	1.518	1.525	1.512	1.538	9,666,796	1.5212	0.00%
2016-08-19	0	2.290	2.280	2.290	2.260	2.340	17,403,200	39,801,498	2.2870	1.525	1.518	1.525	1.505	1.558	26,135,339	1.5229	-0.87%
2016-08-18	0	2.310	2.310	2.320	2.290	2.360	21,544,000	50,199,607	2.3301	1.538	1.538	1.545	1.525	1.571	32,353,806	1.5516	-0.43%
2016-08-17	0	2.320	2.310	2.320	2.310	2.380	8,055,000	18,876,230	2.3434	1.545	1.538	1.545	1.538	1.585	12,096,635	1.5605	-0.85%
2016-08-16	0	2.340	2.340	2.360	2.320	2.400	12,184,520	28,872,912	2.3696	1.558	1.558	1.571	1.545	1.598	18,298,161	1.5779	-0.43%
2016-08-15	0	2.350	2.350	2.360	2.330	2.380	13,028,865	30,655,498	2.3529	1.565	1.565	1.571	1.552	1.585	19,566,161	1.5668	0.86%
2016-08-12	0	2.330	2.320	2.330	2.300	2.340	8,782,000	20,403,420	2.3233	1.552	1.545	1.552	1.532	1.558	13,188,411	1.5471	1.30%
2016-08-11	0	2.300	2.290	2.300	2.280	2.370	20,313,926	47,172,320	2.3222	1.532	1.525	1.532	1.518	1.578	30,506,536	1.5463	1.32%
2016-08-10	0	2.270	2.270	2.280	2.270	2.400	22,033,000	51,324,650	2.3294	1.512	1.512	1.518	1.512	1.598	33,088,164	1.5511	-3.40%
2016-08-09	0	2.350	2.350	2.370	2.200	2.400	40,547,000	94,653,600	2.3344	1.565	1.565	1.578	1.465	1.598	60,891,652	1.5545	6.82%
2016-08-08	0	2.200	2.200	2.210	2.180	2.230	17,066,000	37,598,440	2.2031	1.465	1.465	1.472	1.452	1.485	25,628,948	1.4670	1.38%
2016-08-05	0	2.170	2.160	2.170	2.100	2.210	28,131,171	61,200,394	2.1755	1.445	1.438	1.445	1.398	1.472	42,246,121	1.4487	4.33%
2016-08-04	0	2.080	2.070	2.080	2.070	2.100	5,713,000	11,930,030	2.0882	1.385	1.378	1.385	1.378	1.398	8,579,525	1.3905	0.97%
2016-08-03	0	2.060	2.060	2.070	2.060	2.090	4,766,000	9,894,840	2.0761	1.372	1.372	1.378	1.372	1.392	7,157,363	1.3825	-1.44%
2016-08-01	0	2.090	2.090	2.100	2.080	2.110	8,949,000	18,751,104	2.0953	1.392	1.392	1.398	1.385	1.405	13,439,204	1.3953	0.00%
2016-07-29	0	2.090	2.060	2.090	2.060	2.100	6,940,000	14,464,550	2.0842	1.392	1.372	1.392	1.372	1.398	10,422,178	1.3879	0.00%
2016-07-28	0	2.090	2.090	2.100	2.080	2.120	5,405,000	11,343,690	2.0987	1.392	1.392	1.398	1.385	1.412	8,116,985	1.3975	-0.48%
2016-07-27	0	2.100	2.090	2.100	2.090	2.150	8,668,802	18,296,642	2.1106	1.398	1.392	1.398	1.392	1.432	13,018,415	1.4054	0.00%
2016-07-26	0	2.100	2.100	2.110	2.100	2.130	6,559,000	13,897,410	2.1188	1.398	1.398	1.405	1.398	1.418	9,850,010	1.4109	-0.47%
2016-07-25	0	2.110	2.110	2.120	2.110	2.150	5,041,000	10,724,010	2.1274	1.405	1.405	1.412	1.405	1.432	7,570,346	1.4166	-0.94%
2016-07-22	0	2.130	2.130	2.140	2.120	2.180	11,008,000	23,570,630	2.1412	1.418	1.418	1.425	1.412	1.452	16,531,317	1.4258	-2.29%
2016-07-21	0	2.180	2.170	2.180	2.140	2.210	14,815,000	32,274,970	2.1785	1.452	1.445	1.452	1.425	1.472	22,248,497	1.4507	0.93%
2016-07-20	0	2.160	2.160	2.170	2.140	2.200	8,068,000	17,520,280	2.1716	1.438	1.438	1.445	1.425	1.465	12,116,158	1.4460	0.00%
2016-07-19	0	2.160	2.160	2.170	2.150	2.220	7,539,458	16,339,553	2.1672	1.438	1.438	1.445	1.432	1.478	11,322,417	1.4431	-1.82%
2016-07-18	0	2.200	2.190	2.200	2.150	2.250	11,434,000	25,058,830	2.1916	1.465	1.458	1.465	1.432	1.498	17,171,064	1.4594	-1.35%
2016-07-15	0	2.230	2.220	2.230	2.060	2.230	41,248,000	89,952,660	2.1808	1.485	1.478	1.485	1.372	1.485	61,944,382	1.4522	8.78%
2016-07-14	0	2.050	2.040	2.050	2.020	2.050	6,814,000	13,869,240	2.0354	1.365	1.358	1.365	1.345	1.365	10,232,957	1.3554	0.49%
2016-07-13	0	2.040	2.030	2.040	2.010	2.040	10,368,000	21,038,710	2.0292	1.358	1.352	1.358	1.338	1.358	15,570,194	1.3512	1.49%
2016-07-12	0	2.010	2.000	2.020	1.990	2.070	21,024,706	42,387,897	2.0161	1.338	1.332	1.345	1.325	1.378	31,573,953	1.3425	-1.95%
2016-07-11	0	2.050	2.040	2.050	2.020	2.050	7,898,000	16,103,075	2.0389	1.365	1.358	1.365	1.345	1.365	11,860,859	1.3577	1.49%
2016-07-08	0	2.020	2.010	2.020	1.990	2.020	4,350,000	8,748,770	2.0112	1.345	1.338	1.345	1.325	1.345	6,532,633	1.3392	0.00%
2016-07-07	0	2.020	2.010	2.020	1.990	2.030	7,119,000	14,305,610	2.0095	1.345	1.338	1.345	1.325	1.352	10,690,992	1.3381	1.51%
2016-07-06	0	1.990	1.980	1.990	1.970	2.020	7,310,000	14,495,530	1.9830	1.325	1.318	1.325	1.312	1.345	10,977,828	1.3204	-1.49%
2016-07-05	0	2.020	2.010	2.020	1.990	2.040	10,526,000	21,262,115	2.0200	1.345	1.338	1.345	1.325	1.358	15,807,471	1.3451	-1.46%
2016-07-04	0	2.050	2.030	2.050	1.980	2.050	11,311,000	22,837,180	2.0190	1.365	1.352	1.365	1.318	1.365	16,986,349	1.3444	3.54%
2016-06-30	0	1.980	1.980	1.990	1.960	2.010	6,926,000	13,798,850	1.9923	1.318	1.318	1.325	1.305	1.338	10,401,154	1.3267	1.54%
2016-06-29	0	1.950	1.930	1.950	1.930	1.950	3,961,000	7,682,040	1.9394	1.298	1.285	1.298	1.285	1.298	5,948,451	1.2914	1.56%
2016-06-28	0	1.920	1.910	1.920	1.900	1.930	3,423,555	6,550,567	1.9134	1.279	1.272	1.279	1.265	1.285	5,141,340	1.2741	-1.03%
2016-06-27	0	1.940	1.930	1.940	1.880	1.940	9,500,000	18,124,520	1.9078	1.292	1.285	1.292	1.252	1.292	14,266,671	1.2704	1.04%
2016-06-24	0	1.920	1.920	1.930	1.880	1.980	14,923,000	28,621,260	1.9179	1.279	1.279	1.285	1.252	1.318	22,410,687	1.2771	-3.03%
2016-06-23	0	1.980	1.970	1.980	1.950	1.990	3,754,000	7,394,665	1.9698	1.318	1.312	1.318	1.298	1.325	5,637,588	1.3117	0.51%
2016-06-22	0	1.970	1.960	1.970	1.930	1.970	4,091,000	7,998,228	1.9551	1.312	1.305	1.312	1.285	1.312	6,143,679	1.3019	0.51%
2016-06-21	0	1.960	1.940	1.960	1.930	1.960	7,051,000	13,741,240	1.9488	1.305	1.292	1.305	1.285	1.305	10,588,873	1.2977	1.03%
2016-06-20	0	1.940	1.930	1.940	1.910	1.940	4,977,000	9,593,900	1.9276	1.292	1.285	1.292	1.272	1.292	7,474,234	1.2836	1.04%
2016-06-17	0	1.920	1.900	1.920	1.900	1.950	6,418,000	12,328,730	1.9210	1.279	1.265	1.279	1.265	1.298	9,638,262	1.2791	-0.52%
2016-06-16	0	1.930	1.920	1.930	1.910	1.950	6,088,607	11,741,717	1.9285	1.285	1.279	1.285	1.272	1.298	9,143,595	1.2841	-1.53%
2016-06-15	0	1.960	1.950	1.960	1.930	1.970	4,712,000	9,185,040	1.9493	1.305	1.298	1.305	1.285	1.312	7,076,269	1.2980	1.03%
2016-06-14	0	1.940	1.940	1.950	1.930	1.980	8,990,310	17,571,880	1.9545	1.292	1.292	1.298	1.285	1.318	13,501,241	1.3015	-1.02%
2016-06-13	0	1.960	1.950	1.960	1.940	2.020	13,241,410	26,062,219	1.9682	1.305	1.298	1.305	1.292	1.345	19,885,351	1.3106	-2.00%
2016-06-10	0	2.000	2.000	2.010	2.000	2.070	2,867,000	5,791,675	2.0201	1.332	1.332	1.338	1.332	1.378	4,305,531	1.3452	-3.85%
2016-06-08	0	2.080	2.070	2.090	2.060	2.120	3,659,000	7,635,010	2.0866	1.385	1.378	1.392	1.372	1.412	5,494,921	1.3895	-0.48%
2016-06-07	0	2.090	2.080	2.090	2.040	2.090	5,501,811	11,347,750	2.0625	1.392	1.385	1.392	1.358	1.392	8,262,371	1.3734	2.45%
2016-06-06	0	2.040	2.030	2.040	2.020	2.040	2,774,000	5,634,150	2.0311	1.358	1.352	1.358	1.345	1.358	4,165,868	1.3525	0.49%
2016-06-03	0	2.030	2.020	2.030	2.010	2.040	3,441,000	6,963,230	2.0236	1.352	1.345	1.352	1.338	1.358	5,167,538	1.3475	1.00%
2016-06-02	0	2.010	2.000	2.010	1.990	2.030	4,219,000	8,463,390	2.0060	1.338	1.332	1.338	1.325	1.352	6,335,904	1.3358	0.50%
2016-06-01	0	2.000	2.000	2.020	2.000	2.030	2,962,908	5,968,623	2.0144	1.332	1.332	1.345	1.332	1.352	4,449,561	1.3414	-1.48%
2016-05-31	0	2.030	2.020	2.040	1.980	2.040	7,226,000	14,568,161	2.0161	1.352	1.345	1.358	1.318	1.358	10,851,680	1.3425	1.50%
2016-05-30	0	2.000	1.990	2.000	1.990	2.010	3,035,926	6,059,402	1.9959	1.332	1.325	1.332	1.325	1.338	4,559,216	1.3290	0.50%
2016-05-27	0	1.990	1.990	2.000	1.980	2.010	3,963,000	7,901,410	1.9938	1.325	1.325	1.332	1.318	1.338	5,951,454	1.3276	0.00%
2016-05-26	0	1.990	1.980	1.990	1.970	2.020	4,383,000	8,723,850	1.9904	1.325	1.318	1.325	1.312	1.345	6,582,191	1.3254	0.00%
2016-05-25	0	1.990	1.980	1.990	1.960	2.010	7,602,000	15,037,671	1.9781	1.325	1.318	1.325	1.305	1.338	11,416,340	1.3172	1.53%
2016-05-24	0	1.960	1.950	1.960	1.930	1.960	9,552,000	18,606,624	1.9479	1.305	1.298	1.305	1.285	1.305	14,344,762	1.2971	0.51%
2016-05-23	0	1.950	1.930	1.950	1.930	1.950	2,991,400	5,816,100	1.9443	1.298	1.285	1.298	1.285	1.298	4,492,349	1.2947	1.56%
2016-05-20	0	1.920	1.920	1.930	1.920	1.960	4,689,000	9,074,382	1.9352	1.279	1.279	1.285	1.279	1.305	7,041,728	1.2887	0.00%
2016-05-19	0	1.920	1.920	1.930	1.920	1.950	5,091,000	9,821,958	1.9293	1.279	1.279	1.285	1.279	1.298	7,645,434	1.2847	-1.03%
2016-05-18	0	1.940	1.930	1.940	1.920	1.950	5,518,928	10,689,160	1.9368	1.292	1.285	1.292	1.279	1.298	8,288,077	1.2897	-1.02%
2016-05-17	0	1.960	1.950	1.960	1.940	1.980	2,919,000	5,717,375	1.9587	1.305	1.298	1.305	1.292	1.318	4,383,622	1.3043	1.03%
2016-05-16	0	1.940	1.940	1.950	1.910	1.950	4,627,000	8,954,351	1.9352	1.292	1.292	1.298	1.272	1.298	6,948,619	1.2887	0.52%
2016-05-13	0	1.930	1.920	1.940	1.920	1.980	6,136,000	11,935,580	1.9452	1.285	1.279	1.292	1.279	1.318	9,214,767	1.2953	-2.03%
2016-05-12	0	1.970	1.960	1.980	1.960	2.010	5,163,000	10,190,330	1.9737	1.312	1.305	1.318	1.305	1.338	7,753,560	1.3143	-1.50%
2016-05-11	0	2.000	1.990	2.000	1.990	2.040	5,515,244	11,037,410	2.0013	1.332	1.325	1.332	1.325	1.358	8,282,544	1.3326	0.00%
2016-05-10	0	2.000	1.980	2.000	1.970	2.010	6,880,672	13,658,300	1.9850	1.332	1.318	1.332	1.312	1.338	10,333,082	1.3218	0.00%
2016-05-09	0	2.000	2.000	2.010	2.000	2.020	7,785,400	15,619,694	2.0063	1.332	1.332	1.338	1.332	1.345	11,691,762	1.3360	-0.50%
2016-05-06	0	2.010	2.010	2.020	2.000	2.080	9,762,000	19,723,650	2.0205	1.338	1.338	1.345	1.332	1.385	14,660,130	1.3454	-1.95%
2016-05-05	0	2.050	2.040	2.060	2.040	2.060	5,698,000	11,693,470	2.0522	1.365	1.358	1.372	1.358	1.372	8,556,999	1.3665	-0.49%
2016-05-04	0	2.060	2.050	2.060	2.050	2.080	13,508,000	27,815,210	2.0592	1.372	1.365	1.372	1.365	1.385	20,285,704	1.3712	-0.48%
2016-05-03	0	2.070	2.060	2.070	2.060	2.100	8,949,644	18,578,869	2.0759	1.378	1.372	1.378	1.372	1.398	13,440,171	1.3823	-0.48%
2016-04-29	0	2.080	2.070	2.080	2.070	2.100	23,071,000	48,089,920	2.0844	1.385	1.378	1.385	1.378	1.398	34,646,985	1.3880	-1.42%
2016-04-28	0	2.110	2.110	2.120	2.110	2.140	4,934,000	10,463,420	2.1207	1.405	1.405	1.412	1.405	1.425	7,409,658	1.4121	-0.47%
2016-04-27	0	2.120	2.110	2.120	2.110	2.140	8,847,000	18,768,300	2.1214	1.412	1.405	1.412	1.405	1.425	13,286,025	1.4126	0.95%
2016-04-26	0	2.100	2.100	2.110	2.090	2.120	8,986,294	18,904,118	2.1037	1.398	1.398	1.405	1.392	1.412	13,495,210	1.4008	-0.47%
2016-04-25	0	2.110	2.100	2.110	2.100	2.130	5,598,000	11,829,050	2.1131	1.405	1.398	1.405	1.398	1.418	8,406,823	1.4071	-0.47%
2016-04-22	0	2.120	2.110	2.120	2.080	2.130	7,539,000	15,887,135	2.1073	1.412	1.405	1.412	1.385	1.418	11,321,729	1.4032	-0.93%
2016-04-21	0	2.140	2.120	2.140	2.120	2.160	12,406,000	26,540,100	2.1393	1.425	1.412	1.425	1.412	1.438	18,630,770	1.4245	0.47%
2016-04-20	0	2.130	2.120	2.130	2.100	2.160	11,082,000	23,557,735	2.1258	1.418	1.412	1.418	1.398	1.438	16,642,447	1.4155	-0.47%
2016-04-19	0	2.140	2.140	2.150	2.130	2.160	14,627,625	31,354,516	2.1435	1.425	1.425	1.432	1.418	1.438	21,967,106	1.4273	1.90%
2016-04-18	0	2.100	2.100	2.110	2.090	2.160	11,843,000	24,929,345	2.1050	1.398	1.398	1.405	1.392	1.438	17,785,282	1.4017	-2.78%
2016-04-15	0	2.160	2.150	2.160	2.140	2.180	7,402,570	15,967,945	2.1571	1.438	1.432	1.438	1.425	1.452	11,116,845	1.4364	0.00%
2016-04-14	0	2.160	2.150	2.160	2.150	2.230	13,438,000	29,265,620	2.1778	1.438	1.432	1.438	1.432	1.485	20,180,581	1.4502	-0.92%
2016-04-13	0	2.180	2.170	2.180	2.140	2.200	16,823,000	36,498,990	2.1696	1.452	1.445	1.452	1.425	1.465	25,264,021	1.4447	2.83%
2016-04-12	0	2.120	2.110	2.120	2.110	2.150	12,740,032	27,062,307	2.1242	1.412	1.405	1.412	1.405	1.432	19,132,404	1.4145	-0.47%
2016-04-11	0	2.130	2.120	2.130	2.080	2.140	11,390,600	24,147,847	2.1200	1.418	1.412	1.418	1.385	1.425	17,105,888	1.4117	1.91%
2016-04-08	0	2.090	2.080	2.090	2.040	2.090	8,522,492	17,523,050	2.0561	1.392	1.385	1.392	1.358	1.392	12,798,693	1.3691	1.95%
2016-04-07	0	2.050	2.050	2.060	2.050	2.090	5,274,915	10,885,888	2.0637	1.365	1.365	1.372	1.365	1.392	7,921,629	1.3742	-0.97%
2016-04-06	0	2.070	2.060	2.070	2.060	2.090	16,007,523	33,268,582	2.0783	1.378	1.372	1.378	1.372	1.392	24,039,375	1.3839	-0.96%
2016-04-05	0	2.090	2.080	2.090	2.080	2.110	10,346,000	21,604,305	2.0882	1.392	1.385	1.392	1.385	1.405	15,537,155	1.3905	-0.48%
2016-04-01	0	2.100	2.090	2.100	2.090	2.120	9,291,000	19,588,820	2.1084	1.398	1.392	1.398	1.392	1.412	13,952,804	1.4039	-0.94%
2016-03-31	0	2.120	2.110	2.120	2.100	2.140	13,183,000	27,922,580	2.1181	1.412	1.405	1.412	1.398	1.425	19,797,634	1.4104	0.47%
2016-03-30	0	2.110	2.100	2.110	2.100	2.130	10,767,000	22,727,850	2.1109	1.405	1.398	1.405	1.398	1.418	16,169,394	1.4056	0.48%
2016-03-29	0	2.100	2.090	2.100	2.090	2.120	17,341,000	36,422,105	2.1003	1.398	1.392	1.398	1.392	1.412	26,041,930	1.3986	-0.47%
2016-03-24	0	2.110	2.110	2.120	2.100	2.180	28,248,000	60,119,540	2.1283	1.405	1.405	1.412	1.398	1.452	42,421,570	1.4172	-4.95%
2016-03-23	0	2.220	2.210	2.220	2.190	2.290	34,309,000	76,029,280	2.2160	1.478	1.472	1.478	1.458	1.525	51,523,706	1.4756	-4.31%
2016-03-22	0	2.320	2.310	2.320	2.300	2.390	12,158,000	28,248,085	2.3234	1.545	1.538	1.545	1.532	1.591	18,258,335	1.5471	-1.28%
2016-03-21	0	2.350	2.330	2.350	2.310	2.370	6,830,000	16,044,255	2.3491	1.565	1.552	1.565	1.538	1.578	10,256,985	1.5642	1.29%
2016-03-18	0	2.320	2.310	2.320	2.310	2.360	12,917,057	30,087,641	2.3293	1.545	1.538	1.545	1.538	1.571	19,398,252	1.5510	0.00%
2016-03-17	0	2.320	2.320	2.330	2.320	2.360	5,889,476	13,730,653	2.3314	1.545	1.545	1.552	1.545	1.571	8,844,549	1.5524	0.43%
2016-03-16	0	2.310	2.300	2.320	2.270	2.360	7,630,110	17,554,141	2.3006	1.538	1.532	1.545	1.512	1.571	11,458,554	1.5320	-2.12%
2016-03-15	0	2.360	2.350	2.360	2.330	2.420	3,134,758	7,410,874	2.3641	1.571	1.565	1.571	1.552	1.611	4,707,638	1.5742	-1.67%
2016-03-14	0	2.400	2.380	2.400	2.370	2.430	7,461,249	17,913,422	2.4009	1.598	1.585	1.598	1.578	1.618	11,204,967	1.5987	2.13%
2016-03-11	0	2.350	2.340	2.350	2.280	2.350	7,643,092	17,753,399	2.3228	1.565	1.558	1.565	1.518	1.565	11,478,050	1.5467	3.07%
2016-03-10	0	2.280	2.270	2.290	2.260	2.360	4,975,000	11,469,990	2.3055	1.518	1.512	1.525	1.505	1.571	7,471,230	1.5352	-2.56%
2016-03-09	0	2.340	2.330	2.340	2.300	2.350	6,056,376	14,038,028	2.3179	1.558	1.552	1.558	1.532	1.565	9,095,192	1.5435	-2.09%
2016-03-08	0	2.390	2.370	2.390	2.290	2.420	8,720,012	20,499,137	2.3508	1.591	1.578	1.591	1.525	1.611	13,095,320	1.5654	-0.42%
2016-03-07	0	2.400	2.380	2.400	2.360	2.430	8,027,000	19,222,450	2.3947	1.598	1.585	1.598	1.571	1.618	12,054,586	1.5946	1.27%
2016-03-04	0	2.370	2.360	2.370	2.320	2.370	6,753,457	15,865,483	2.3492	1.578	1.571	1.578	1.545	1.578	10,142,037	1.5643	1.72%
2016-03-03	0	2.330	2.320	2.340	2.260	2.370	12,625,000	29,139,340	2.3081	1.552	1.545	1.558	1.505	1.578	18,959,654	1.5369	0.00%
2016-03-02	0	2.330	2.320	2.330	2.230	2.340	18,292,000	41,889,745	2.2901	1.552	1.545	1.552	1.485	1.558	27,470,099	1.5249	6.88%
2016-03-01	0	2.180	2.170	2.180	2.140	2.190	9,581,000	20,729,925	2.1636	1.452	1.445	1.452	1.425	1.458	14,388,313	1.4407	2.83%
2016-02-29	0	2.120	2.110	2.120	2.080	2.180	5,132,000	10,904,870	2.1249	1.412	1.405	1.412	1.385	1.452	7,707,006	1.4149	-0.93%
2016-02-26	0	2.140	2.130	2.140	2.090	2.150	7,340,000	15,593,060	2.1244	1.425	1.418	1.425	1.392	1.432	11,022,880	1.4146	3.88%
2016-02-25	0	2.060	2.050	2.060	2.050	2.170	6,423,000	13,381,050	2.0833	1.372	1.365	1.372	1.365	1.445	9,645,771	1.3872	-3.74%
2016-02-24	0	2.140	2.130	2.140	2.090	2.160	5,250,000	11,166,220	2.1269	1.425	1.418	1.425	1.392	1.438	7,884,213	1.4163	0.00%
2016-02-23	0	2.140	2.130	2.140	2.080	2.180	16,496,000	35,104,990	2.1281	1.425	1.418	1.425	1.385	1.452	24,772,947	1.4171	-3.60%
2016-02-22	0	2.220	2.210	2.220	2.200	2.260	11,896,000	26,495,000	2.2272	1.478	1.472	1.478	1.465	1.505	17,864,875	1.4831	1.83%
2016-02-19	0	2.180	2.170	2.190	2.100	2.190	6,660,184	14,282,399	2.1444	1.452	1.445	1.458	1.398	1.458	10,001,963	1.4280	2.35%
2016-02-18	0	2.130	2.120	2.130	2.070	2.150	13,617,000	28,790,540	2.1143	1.418	1.412	1.418	1.378	1.432	20,449,395	1.4079	4.93%
2016-02-17	0	2.030	2.030	2.050	2.030	2.100	9,742,000	20,118,235	2.0651	1.352	1.352	1.365	1.352	1.398	14,630,095	1.3751	-1.46%
2016-02-16	0	2.060	2.060	2.070	2.010	2.090	15,841,267	32,666,051	2.0621	1.372	1.372	1.378	1.338	1.392	23,789,699	1.3731	3.00%
2016-02-15	0	2.000	1.990	2.000	1.930	2.000	10,216,000	20,142,920	1.9717	1.332	1.325	1.332	1.285	1.332	15,341,927	1.3129	6.38%
2016-02-12	0	1.880	1.870	1.880	1.870	1.990	11,225,054	21,512,229	1.9164	1.252	1.245	1.252	1.245	1.325	16,857,279	1.2761	-6.00%
2016-02-11	0	2.000	1.990	2.000	1.950	2.000	7,870,000	15,589,910	1.9809	1.332	1.325	1.332	1.298	1.332	11,818,810	1.3191	-1.48%
2016-02-05	0	2.030	2.030	2.040	2.020	2.070	3,271,000	6,672,140	2.0398	1.352	1.352	1.358	1.345	1.378	4,912,240	1.3583	-0.49%
2016-02-04	0	2.040	2.030	2.040	2.020	2.070	3,640,000	7,438,660	2.0436	1.358	1.352	1.358	1.345	1.378	5,466,387	1.3608	0.00%
2016-02-03	0	2.040	2.020	2.040	2.000	2.070	9,042,330	18,231,363	2.0162	1.358	1.345	1.358	1.332	1.378	13,579,363	1.3426	-1.45%
2016-02-02	0	2.070	2.060	2.070	2.040	2.100	6,389,000	13,220,655	2.0693	1.378	1.372	1.378	1.358	1.398	9,594,711	1.3779	0.49%
2016-02-01	0	2.060	2.050	2.070	2.050	2.130	9,074,000	18,845,855	2.0769	1.372	1.365	1.378	1.365	1.418	13,626,923	1.3830	-1.44%
2016-01-29	0	2.090	2.100	2.110	1.970	2.150	17,416,000	36,019,220	2.0682	1.392	1.398	1.405	1.312	1.432	26,154,562	1.3772	5.03%
2016-01-28	0	1.990	1.960	1.990	1.940	2.000	4,323,250	8,514,805	1.9695	1.325	1.305	1.325	1.292	1.332	6,492,461	1.3115	0.51%
2016-01-27	0	1.980	1.970	1.980	1.930	1.990	7,397,624	14,480,205	1.9574	1.318	1.312	1.318	1.285	1.325	11,109,417	1.3034	2.06%
2016-01-26	0	1.940	1.920	1.930	1.910	2.020	11,064,000	21,655,390	1.9573	1.292	1.279	1.285	1.272	1.345	16,615,415	1.3033	-4.90%
2016-01-25	0	2.040	2.030	2.040	2.010	2.080	7,368,572	15,040,229	2.0411	1.358	1.352	1.358	1.338	1.385	11,065,788	1.3592	0.00%
2016-01-22	0	2.040	2.040	2.050	1.970	2.070	14,135,360	28,590,670	2.0226	1.358	1.358	1.365	1.312	1.378	21,227,845	1.3468	4.62%
2016-01-21	0	1.950	1.930	1.950	1.920	2.060	19,563,713	39,000,389	1.9935	1.298	1.285	1.298	1.279	1.372	29,379,900	1.3275	-2.99%
2016-01-20	0	2.010	2.000	2.010	2.000	2.110	12,998,000	26,549,160	2.0426	1.338	1.332	1.338	1.332	1.405	19,519,809	1.3601	-6.07%
2016-01-19	0	2.140	2.140	2.150	2.030	2.160	12,922,000	27,081,770	2.0958	1.425	1.425	1.432	1.352	1.438	19,405,676	1.3956	4.39%
2016-01-18	0	2.050	2.040	2.050	2.030	2.110	8,518,000	17,616,315	2.0681	1.365	1.358	1.365	1.352	1.405	12,791,947	1.3771	-2.38%
2016-01-15	0	2.100	2.090	2.100	2.090	2.180	7,122,000	15,107,882	2.1213	1.398	1.392	1.398	1.392	1.452	10,695,498	1.4125	-2.78%
2016-01-14	0	2.160	2.150	2.160	2.070	2.160	4,859,000	10,288,255	2.1174	1.438	1.432	1.438	1.378	1.438	7,297,027	1.4099	0.93%
2016-01-13	0	2.140	2.140	2.160	2.140	2.210	6,310,676	13,769,147	2.1819	1.425	1.425	1.438	1.425	1.472	9,477,088	1.4529	0.00%
2016-01-12	0	2.140	2.130	2.140	2.120	2.210	7,247,825	15,659,947	2.1606	1.425	1.418	1.425	1.412	1.472	10,884,456	1.4387	-1.38%
2016-01-11	0	2.170	2.170	2.180	2.160	2.250	12,079,000	26,449,800	2.1897	1.445	1.445	1.452	1.438	1.498	18,139,696	1.4581	-5.24%
2016-01-08	0	2.290	2.280	2.290	2.250	2.310	7,269,000	16,644,790	2.2898	1.525	1.518	1.525	1.498	1.538	10,916,256	1.5248	1.33%
2016-01-07	0	2.260	2.240	2.260	2.220	2.370	14,343,000	32,628,510	2.2749	1.505	1.492	1.505	1.478	1.578	21,539,669	1.5148	-5.83%
2016-01-06	0	2.400	2.390	2.400	2.360	2.420	7,521,000	17,968,480	2.3891	1.598	1.591	1.598	1.571	1.611	11,294,698	1.5909	0.00%
2016-01-05	0	2.400	2.380	2.400	2.360	2.440	7,685,344	18,445,569	2.4001	1.598	1.585	1.598	1.571	1.625	11,541,502	1.5982	0.42%
2016-01-04	0	2.390	2.390	2.400	2.380	2.540	11,482,000	27,876,510	2.4278	1.591	1.591	1.598	1.585	1.691	17,243,149	1.6167	-5.53%
2015-12-31	0	2.530	2.520	2.530	2.500	2.540	2,561,000	6,445,405	2.5168	1.685	1.678	1.685	1.665	1.691	3,845,994	1.6759	0.00%
2015-12-30	0	2.530	2.520	2.540	2.500	2.590	11,131,000	28,137,735	2.5279	1.685	1.678	1.691	1.665	1.725	16,716,033	1.6833	-1.56%
2015-12-29	0	2.570	2.570	2.580	2.560	2.610	11,083,816	28,554,700	2.5763	1.711	1.711	1.718	1.705	1.738	16,645,174	1.7155	0.39%
2015-12-28	0	2.560	2.550	2.560	2.530	2.620	20,547,000	53,158,045	2.5871	1.705	1.698	1.705	1.685	1.745	30,856,556	1.7227	0.79%
2015-12-24	0	2.540	2.530	2.540	2.520	2.550	4,269,000	10,805,340	2.5311	1.691	1.685	1.691	1.678	1.698	6,410,991	1.6854	1.20%
2015-12-23	0	2.510	2.500	2.510	2.480	2.590	19,420,000	49,139,380	2.5303	1.671	1.665	1.671	1.651	1.725	29,164,078	1.6849	-1.95%
2015-12-22	0	2.560	2.560	2.570	2.500	2.570	9,523,600	24,127,276	2.5334	1.705	1.705	1.711	1.665	1.711	14,302,112	1.6870	1.99%
2015-12-21	0	2.510	2.510	2.520	2.460	2.520	7,992,000	20,020,425	2.5051	1.671	1.671	1.678	1.638	1.678	12,002,024	1.6681	0.80%
2015-12-18	0	2.490	2.480	2.510	2.440	2.520	7,643,319	19,009,001	2.4870	1.658	1.651	1.671	1.625	1.678	11,478,391	1.6561	0.40%
2015-12-17	0	2.480	2.480	2.490	2.430	2.510	9,873,000	24,549,515	2.4865	1.651	1.651	1.658	1.618	1.671	14,826,825	1.6557	2.48%
2015-12-16	0	2.420	2.410	2.420	2.400	2.450	9,418,000	22,851,570	2.4264	1.611	1.605	1.611	1.598	1.631	14,143,527	1.6157	0.83%
2015-12-15	0	2.400	2.390	2.400	2.340	2.440	8,710,933	20,853,009	2.3939	1.598	1.591	1.598	1.558	1.625	13,081,686	1.5941	2.13%
2015-12-14	0	2.350	2.330	2.350	2.260	2.350	17,682,404	40,737,593	2.3038	1.565	1.552	1.565	1.505	1.565	26,554,635	1.5341	0.00%
2015-12-11	0	2.350	2.350	2.360	2.310	2.440	14,293,156	33,823,145	2.3664	1.565	1.565	1.571	1.538	1.625	21,464,816	1.5757	-2.49%
2015-12-10	0	2.410	2.400	2.420	2.400	2.510	12,576,000	30,775,260	2.4471	1.605	1.598	1.611	1.598	1.671	18,886,068	1.6295	-4.37%
2015-12-09	0	2.520	2.510	2.520	2.470	2.550	6,661,390	16,719,860	2.5100	1.678	1.671	1.678	1.645	1.698	10,003,774	1.6714	1.20%
2015-12-08	0	2.490	2.490	2.500	2.460	2.550	13,327,000	33,098,990	2.4836	1.658	1.658	1.665	1.638	1.698	20,013,886	1.6538	-3.11%
2015-12-07	0	2.570	2.560	2.570	2.560	2.600	5,203,016	13,420,391	2.5793	1.711	1.705	1.711	1.705	1.731	7,813,654	1.7176	0.39%
2015-12-04	0	2.560	2.550	2.570	2.500	2.580	8,780,341	22,357,057	2.5463	1.705	1.698	1.711	1.665	1.718	13,185,919	1.6955	-0.78%
2015-12-03	0	2.580	2.570	2.580	2.560	2.650	12,897,000	33,562,700	2.6024	1.718	1.711	1.718	1.705	1.765	19,368,132	1.7329	-1.15%
2015-12-02	0	2.610	2.610	2.620	2.510	2.670	42,367,000	110,608,895	2.6107	1.738	1.738	1.745	1.671	1.778	63,624,846	1.7385	2.76%
2015-12-01	0	2.540	2.540	2.550	2.410	2.550	29,458,344	73,167,215	2.4838	1.691	1.691	1.698	1.605	1.698	44,239,210	1.6539	4.96%
2015-11-30	0	2.420	2.410	2.420	2.340	2.430	6,576,000	15,762,270	2.3969	1.611	1.605	1.611	1.558	1.618	9,875,540	1.5961	0.83%
2015-11-27	0	2.400	2.400	2.420	2.390	2.490	10,447,079	25,270,576	2.4189	1.598	1.598	1.611	1.591	1.658	15,688,951	1.6107	-3.23%
2015-11-26	0	2.480	2.480	2.490	2.480	2.540	9,443,000	23,575,625	2.4966	1.651	1.651	1.658	1.651	1.691	14,181,071	1.6625	-1.20%
2015-11-25	0	2.510	2.500	2.510	2.470	2.520	9,345,000	23,353,475	2.4990	1.671	1.665	1.671	1.645	1.678	14,033,899	1.6641	0.80%
2015-11-24	0	2.490	2.480	2.490	2.470	2.570	25,282,560	63,167,781	2.4985	1.658	1.651	1.658	1.645	1.711	37,968,206	1.6637	-3.49%
2015-11-23	0	2.580	2.560	2.580	2.540	2.600	9,731,000	25,026,520	2.5718	1.718	1.705	1.718	1.691	1.731	14,613,576	1.7126	0.39%
2015-11-20	0	2.570	2.560	2.570	2.510	2.580	14,722,000	37,494,420	2.5468	1.711	1.705	1.711	1.671	1.718	22,108,834	1.6959	1.98%
2015-11-19	0	2.520	2.510	2.530	2.510	2.560	10,716,267	27,022,688	2.5217	1.678	1.671	1.685	1.671	1.705	16,093,205	1.6791	0.40%
2015-11-18	0	2.510	2.500	2.520	2.390	2.560	22,443,000	56,020,015	2.4961	1.671	1.665	1.678	1.591	1.705	33,703,883	1.6621	3.29%
2015-11-17	0	2.430	2.420	2.430	2.420	2.480	13,690,000	33,478,115	2.4454	1.618	1.611	1.618	1.611	1.651	20,559,023	1.6284	1.67%
2015-11-16	0	2.390	2.390	2.400	2.380	2.430	16,424,096	39,377,693	2.3976	1.591	1.591	1.598	1.585	1.618	24,664,965	1.5965	-2.85%
2015-11-13	0	2.460	2.450	2.460	2.420	2.520	20,255,378	49,854,496	2.4613	1.638	1.631	1.638	1.611	1.678	30,418,611	1.6389	-3.91%
2015-11-12	0	2.560	2.550	2.570	2.490	2.580	9,875,000	25,024,535	2.5341	1.705	1.698	1.711	1.658	1.718	14,829,829	1.6874	0.79%
2015-11-11	0	2.540	2.530	2.540	2.480	2.620	21,573,673	54,927,653	2.5461	1.691	1.685	1.691	1.651	1.745	32,398,367	1.6954	-1.17%
2015-11-10	0	2.570	2.560	2.570	2.560	2.650	11,139,800	28,887,995	2.5932	1.711	1.705	1.711	1.705	1.765	16,729,248	1.7268	-2.65%
2015-11-09	0	2.640	2.630	2.640	2.620	2.680	9,210,000	24,367,600	2.6458	1.758	1.751	1.758	1.745	1.785	13,831,162	1.7618	-0.75%
2015-11-06	0	2.660	2.640	2.670	2.610	2.680	10,349,000	27,474,810	2.6548	1.771	1.758	1.778	1.738	1.785	15,541,660	1.7678	1.14%
2015-11-05	0	2.630	2.630	2.640	2.620	2.690	11,803,000	31,352,910	2.6564	1.751	1.751	1.758	1.745	1.791	17,725,212	1.7688	-0.75%
2015-11-04	0	2.650	2.640	2.650	2.580	2.670	22,003,340	57,726,067	2.6235	1.765	1.758	1.765	1.718	1.778	33,043,622	1.7470	3.11%
2015-11-03	0	2.570	2.550	2.570	2.540	2.610	6,364,000	16,370,710	2.5724	1.711	1.698	1.711	1.691	1.738	9,557,168	1.7129	-0.39%
2015-11-02	0	2.580	2.570	2.580	2.460	2.600	14,743,000	37,739,595	2.5598	1.718	1.711	1.718	1.638	1.731	22,140,371	1.7046	2.38%
2015-10-30	0	2.520	2.510	2.520	2.490	2.560	11,308,148	28,546,965	2.5245	1.678	1.671	1.678	1.658	1.705	16,982,066	1.6810	0.80%
2015-10-29	0	2.500	2.490	2.500	2.460	2.550	11,482,000	28,682,055	2.4980	1.665	1.658	1.665	1.638	1.698	17,243,149	1.6634	-0.79%
2015-10-28	0	2.520	2.510	2.520	2.500	2.640	14,348,000	36,667,994	2.5556	1.678	1.671	1.678	1.665	1.758	21,547,178	1.7018	-4.91%
2015-10-27	0	2.650	2.640	2.650	2.580	2.660	14,568,000	38,297,530	2.6289	1.765	1.758	1.765	1.718	1.771	21,877,564	1.7505	-0.38%
2015-10-26	0	2.660	2.650	2.660	2.610	2.710	24,406,000	64,526,970	2.6439	1.771	1.765	1.771	1.738	1.805	36,651,828	1.7605	0.76%
2015-10-23	0	2.640	2.640	2.650	2.510	2.650	24,799,000	63,872,880	2.5756	1.758	1.758	1.765	1.671	1.765	37,242,017	1.7151	5.18%
2015-10-22	0	2.510	2.500	2.510	2.460	2.510	10,245,000	25,458,580	2.4850	1.671	1.665	1.671	1.638	1.671	15,385,478	1.6547	-0.79%
2015-10-20	0	2.530	2.520	2.530	2.470	2.540	9,135,146	22,883,900	2.5050	1.685	1.678	1.685	1.645	1.691	13,718,749	1.6681	1.61%
2015-10-19	0	2.490	2.490	2.500	2.450	2.550	13,177,854	32,870,609	2.4944	1.658	1.658	1.665	1.631	1.698	19,789,906	1.6610	-0.80%
2015-10-16	0	2.510	2.540	2.550	2.460	2.550	19,614,928	49,221,151	2.5094	1.671	1.691	1.698	1.638	1.698	29,456,812	1.6710	0.00%
2015-10-15	0	2.510	2.510	2.520	2.430	2.540	13,605,606	34,003,146	2.4992	1.671	1.671	1.678	1.618	1.691	20,432,284	1.6642	2.87%
2015-10-14	0	2.440	2.430	2.440	2.420	2.510	19,148,262	47,156,244	2.4627	1.625	1.618	1.625	1.611	1.671	28,755,995	1.6399	-3.17%
2015-10-13	0	2.520	2.510	2.520	2.440	2.530	21,619,196	53,902,001	2.4932	1.678	1.671	1.678	1.625	1.685	32,466,732	1.6602	2.02%
2015-10-12	0	2.470	2.460	2.470	2.380	2.490	31,282,000	76,608,575	2.4490	1.645	1.638	1.645	1.585	1.658	46,977,894	1.6307	4.22%
2015-10-09	0	2.370	2.370	2.380	2.360	2.470	16,905,000	40,936,465	2.4216	1.578	1.578	1.585	1.571	1.645	25,387,165	1.6125	-0.84%
2015-10-08	0	2.390	2.380	2.390	2.340	2.400	13,566,360	32,156,951	2.3703	1.591	1.585	1.591	1.558	1.598	20,373,346	1.5784	-1.24%
2015-10-07	0	2.420	2.420	2.430	2.260	2.420	15,289,000	36,223,725	2.3693	1.611	1.611	1.618	1.505	1.611	22,960,329	1.5777	6.14%
2015-10-06	0	2.280	2.280	2.290	2.250	2.370	9,125,000	20,917,990	2.2924	1.518	1.518	1.525	1.498	1.578	13,703,513	1.5265	-2.15%
2015-10-05	0	2.330	2.330	2.340	2.280	2.420	18,141,000	42,253,900	2.3292	1.552	1.552	1.558	1.518	1.611	27,243,334	1.5510	0.43%
2015-10-02	0	2.320	2.310	2.320	2.220	2.330	35,879,134	82,551,936	2.3008	1.545	1.538	1.545	1.478	1.552	53,881,662	1.5321	8.92%
2015-09-30	0	2.130	2.120	2.130	2.020	2.140	19,596,950	40,994,214	2.0919	1.418	1.412	1.418	1.345	1.425	29,429,814	1.3929	4.93%
2015-09-29	0	2.030	2.030	2.040	2.030	2.140	14,971,000	30,886,600	2.0631	1.352	1.352	1.358	1.352	1.425	22,482,771	1.3738	-7.73%
2015-09-25	0	2.200	2.180	2.200	2.140	2.200	9,712,000	21,090,680	2.1716	1.465	1.452	1.465	1.425	1.465	14,585,043	1.4460	1.38%
2015-09-24	0	2.170	2.160	2.170	2.130	2.230	10,840,000	23,543,920	2.1719	1.445	1.438	1.445	1.418	1.485	16,279,022	1.4463	-1.81%
2015-09-23	0	2.210	2.200	2.210	2.150	2.270	15,879,000	35,025,840	2.2058	1.472	1.465	1.472	1.432	1.512	23,846,365	1.4688	-3.49%
2015-09-22	0	2.290	2.280	2.290	2.270	2.360	12,537,000	29,041,500	2.3165	1.525	1.518	1.525	1.512	1.571	18,827,500	1.5425	-0.43%
2015-09-21	0	2.300	2.290	2.300	2.230	2.320	10,623,000	24,284,665	2.2860	1.532	1.525	1.532	1.485	1.545	15,953,141	1.5222	-0.86%
2015-09-18	0	2.320	2.320	2.330	2.190	2.330	31,215,083	71,294,840	2.2840	1.545	1.545	1.552	1.458	1.552	46,877,401	1.5209	6.91%
2015-09-17	0	2.170	2.170	2.180	2.150	2.230	17,205,300	37,669,308	2.1894	1.445	1.445	1.452	1.432	1.485	25,838,142	1.4579	0.46%
2015-09-16	0	2.160	2.150	2.160	2.110	2.190	12,345,420	26,562,059	2.1516	1.438	1.432	1.438	1.405	1.458	18,539,794	1.4327	2.86%
2015-09-15	0	2.100	2.090	2.100	2.090	2.160	12,132,000	25,755,870	2.1230	1.398	1.392	1.398	1.392	1.438	18,219,289	1.4137	-1.87%
2015-09-14	0	2.140	2.130	2.140	2.110	2.220	14,941,000	32,242,330	2.1580	1.425	1.418	1.425	1.405	1.478	22,437,719	1.4370	-1.38%
2015-09-11	0	2.170	2.170	2.180	2.150	2.210	10,749,081	23,438,599	2.1805	1.445	1.445	1.452	1.432	1.472	16,142,484	1.4520	0.93%
2015-09-10	0	2.150	2.140	2.150	2.110	2.170	19,147,000	40,956,620	2.1391	1.432	1.425	1.432	1.405	1.445	28,754,099	1.4244	-1.83%
2015-09-09	0	2.190	2.190	2.200	2.100	2.210	34,845,000	75,331,400	2.1619	1.458	1.458	1.465	1.398	1.472	52,328,646	1.4396	2.34%
2015-09-08	0	2.140	2.110	2.120	1.930	2.140	28,037,900	57,351,428	2.0455	1.425	1.405	1.412	1.285	1.425	42,106,051	1.3621	10.88%
2015-09-07	0	1.930	1.920	1.930	1.900	2.020	23,199,000	45,556,890	1.9637	1.285	1.279	1.285	1.265	1.345	34,839,210	1.3076	1.58%
2015-09-04	0	1.900	1.890	1.900	1.860	1.970	22,620,914	42,905,010	1.8967	1.265	1.259	1.265	1.239	1.312	33,971,066	1.2630	-2.56%
2015-09-02	0	1.950	1.940	1.950	1.920	2.040	22,371,000	43,943,820	1.9643	1.298	1.292	1.298	1.279	1.358	33,595,757	1.3080	-2.50%
2015-09-01	0	2.000	1.990	2.000	1.980	2.090	13,324,000	26,985,045	2.0253	1.332	1.325	1.332	1.318	1.392	20,009,381	1.3486	-3.38%
2015-08-31	0	2.070	2.070	2.080	2.020	2.220	27,434,700	57,317,546	2.0892	1.378	1.378	1.385	1.345	1.478	41,200,193	1.3912	-5.05%
2015-08-28	0	2.180	2.170	2.180	2.150	2.250	40,603,026	89,328,241	2.2000	1.452	1.445	1.452	1.432	1.498	60,975,789	1.4650	2.83%
2015-08-27	0	2.120	2.120	2.130	1.980	2.140	41,637,700	85,086,103	2.0435	1.412	1.412	1.418	1.318	1.425	62,529,616	1.3607	8.16%
2015-08-26	0	1.960	1.950	1.960	1.900	2.060	42,430,719	84,023,352	1.9802	1.305	1.298	1.305	1.265	1.372	63,720,536	1.3186	1.03%
2015-08-25	0	1.940	1.930	1.940	1.900	2.160	65,512,376	132,987,907	2.0300	1.292	1.285	1.292	1.265	1.438	98,383,526	1.3517	-6.73%
2015-08-24	0	2.080	2.070	2.080	2.060	2.390	59,657,000	130,257,570	2.1834	1.385	1.378	1.385	1.372	1.591	89,590,187	1.4539	-16.13%
2015-08-21	0	2.480	2.470	2.490	2.450	2.520	28,672,191	70,772,807	2.4683	1.651	1.645	1.658	1.631	1.678	43,058,601	1.6436	-2.75%
2015-08-20	0	2.550	2.540	2.550	2.540	2.670	21,119,553	54,647,850	2.5875	1.698	1.691	1.698	1.691	1.778	31,716,390	1.7230	-4.49%
2015-08-19	0	2.670	2.660	2.670	2.590	2.700	10,612,000	28,073,840	2.6455	1.778	1.771	1.778	1.725	1.798	15,936,622	1.7616	0.38%
2015-08-18	0	2.660	2.650	2.660	2.630	2.780	12,107,376	32,573,495	2.6904	1.771	1.765	1.771	1.751	1.851	18,182,310	1.7915	-2.92%
2015-08-17	0	2.740	2.740	2.750	2.720	2.820	7,066,000	19,393,230	2.7446	1.825	1.825	1.831	1.811	1.878	10,611,399	1.8276	-2.14%
2015-08-14	0	2.800	2.790	2.800	2.760	2.820	5,473,400	15,297,688	2.7949	1.864	1.858	1.864	1.838	1.878	8,219,705	1.8611	0.36%
2015-08-13	0	2.790	2.780	2.790	2.720	2.850	9,441,000	26,290,070	2.7847	1.858	1.851	1.858	1.811	1.898	14,178,067	1.8543	0.36%
2015-08-12	0	2.780	2.760	2.780	2.750	2.870	20,192,191	56,693,125	2.8077	1.851	1.838	1.851	1.831	1.911	30,323,720	1.8696	-3.47%
2015-08-11	0	2.880	2.880	2.890	2.880	3.020	34,430,366	101,963,650	2.9614	1.918	1.918	1.924	1.918	2.011	51,705,968	1.9720	-5.88%
2015-08-10	0	3.060	3.060	3.080	2.890	3.080	24,029,360	71,573,364	2.9786	2.038	2.038	2.051	1.924	2.051	36,086,207	1.9834	5.15%
2015-08-07	0	2.910	2.910	2.920	2.860	2.940	10,969,000	31,911,950	2.9093	1.938	1.938	1.944	1.904	1.958	16,472,748	1.9373	1.75%
2015-08-06	0	2.860	2.840	2.860	2.840	2.910	12,640,000	36,267,750	2.8693	1.904	1.891	1.904	1.891	1.938	18,982,181	1.9106	-1.04%
2015-08-05	0	2.890	2.880	2.890	2.870	2.940	13,496,000	39,030,915	2.8920	1.924	1.918	1.924	1.911	1.958	20,267,683	1.9258	-0.69%
2015-08-04	0	2.910	2.910	2.920	2.840	2.950	15,281,000	44,235,585	2.8948	1.938	1.938	1.944	1.891	1.964	22,948,315	1.9276	-0.34%
2015-08-03	0	2.920	2.920	2.930	2.870	2.940	12,575,000	36,586,725	2.9095	1.944	1.944	1.951	1.911	1.958	18,884,567	1.9374	-0.34%
2015-07-31	0	2.930	2.920	2.930	2.860	2.980	34,417,534	100,044,186	2.9068	1.951	1.944	1.951	1.904	1.984	51,686,697	1.9356	1.03%
2015-07-30	0	2.900	2.890	2.910	2.880	3.000	13,234,000	38,825,260	2.9338	1.931	1.924	1.938	1.918	1.998	19,874,223	1.9535	-1.69%
2015-07-29	0	2.950	2.940	2.960	2.870	2.980	14,439,000	42,156,465	2.9196	1.964	1.958	1.971	1.911	1.984	21,683,838	1.9441	1.72%
2015-07-28	0	2.900	2.890	2.900	2.880	3.060	28,517,000	83,594,685	2.9314	1.931	1.924	1.931	1.918	2.038	42,825,542	1.9520	-2.36%
2015-07-27	0	2.970	2.970	2.980	2.930	3.140	19,613,000	59,299,000	3.0235	1.978	1.978	1.984	1.951	2.091	29,453,917	2.0133	-6.90%
2015-07-24	0	3.190	3.180	3.190	3.160	3.240	7,462,000	23,765,250	3.1848	2.124	2.118	2.124	2.104	2.157	11,206,094	2.1207	-0.93%
2015-07-23	0	3.220	3.220	3.240	3.180	3.250	8,131,000	26,193,862	3.2215	2.144	2.144	2.157	2.118	2.164	12,210,768	2.1451	1.26%
2015-07-22	0	3.180	3.170	3.180	3.130	3.210	11,504,000	36,429,390	3.1667	2.118	2.111	2.118	2.084	2.137	17,276,187	2.1086	-1.85%
2015-07-21	0	3.240	3.230	3.240	3.220	3.270	5,404,000	17,548,950	3.2474	2.157	2.151	2.157	2.144	2.177	8,115,483	2.1624	-1.22%
2015-07-20	0	3.280	3.260	3.280	3.180	3.300	15,821,000	51,371,285	3.2470	2.184	2.171	2.184	2.118	2.197	23,759,263	2.1622	1.23%
2015-07-17	0	3.240	3.230	3.240	3.220	3.290	14,272,000	46,345,910	3.2473	2.157	2.151	2.157	2.144	2.191	21,433,045	2.1624	0.93%
2015-07-16	0	3.210	3.200	3.210	3.010	3.240	16,510,000	52,064,940	3.1535	2.137	2.131	2.137	2.004	2.157	24,793,972	2.0999	4.56%
2015-07-15	0	3.070	3.060	3.080	3.040	3.280	16,862,000	52,465,765	3.1115	2.044	2.038	2.051	2.024	2.184	25,322,590	2.0719	-5.25%
2015-07-14	0	3.240	3.240	3.250	3.180	3.350	17,686,508	57,776,140	3.2667	2.157	2.157	2.164	2.118	2.231	26,560,798	2.1752	-2.99%
2015-07-13	0	3.340	3.340	3.350	3.160	3.350	29,818,709	97,848,901	3.2815	2.224	2.224	2.231	2.104	2.231	44,780,390	2.1851	4.37%
2015-07-10	0	3.200	3.200	3.220	3.060	3.290	34,213,200	109,434,041	3.1986	2.131	2.131	2.144	2.038	2.191	51,379,838	2.1299	5.26%
2015-07-09	0	3.040	3.040	3.080	2.570	3.090	54,592,586	157,925,716	2.8928	2.024	2.024	2.051	1.711	2.058	81,984,678	1.9263	16.92%
2015-07-08	0	2.600	2.590	2.600	2.500	2.820	69,056,400	182,141,633	2.6376	1.731	1.725	1.731	1.665	1.878	103,705,781	1.7563	-9.72%
2015-07-07	0	2.880	2.890	2.900	2.880	3.160	51,857,955	155,534,205	2.9992	1.918	1.924	1.931	1.918	2.104	77,877,933	1.9972	-6.80%
2015-07-06	0	3.090	3.080	3.090	3.020	3.650	52,762,000	166,857,325	3.1625	2.058	2.051	2.058	2.011	2.430	79,235,587	2.1058	-11.21%
2015-07-03	0	3.480	3.470	3.490	3.450	3.690	24,219,600	85,291,373	3.5216	2.317	2.311	2.324	2.297	2.457	36,371,901	2.3450	-4.40%
2015-07-02	0	3.640	3.640	3.660	3.610	3.760	15,043,000	55,144,370	3.6658	2.424	2.424	2.437	2.404	2.504	22,590,898	2.4410	-2.93%
2015-06-30	0	3.750	3.730	3.740	3.610	3.820	15,871,800	59,220,001	3.7311	2.497	2.484	2.490	2.404	2.544	23,835,552	2.4845	1.90%
2015-06-29	0	3.680	3.670	3.690	3.540	3.840	17,761,000	65,771,020	3.7031	2.450	2.444	2.457	2.357	2.557	26,672,667	2.4659	-1.60%
2015-06-26	0	3.740	3.740	3.750	3.700	3.920	21,339,000	80,423,695	3.7689	2.490	2.490	2.497	2.464	2.610	32,045,946	2.5096	-4.35%
2015-06-25	0	3.910	3.910	3.920	3.900	4.020	10,951,000	43,322,425	3.9560	2.604	2.604	2.610	2.597	2.677	16,445,717	2.6343	-2.25%
2015-06-24	0	4.000	4.000	4.010	3.900	4.060	20,511,000	81,435,185	3.9703	2.664	2.664	2.670	2.597	2.704	30,802,493	2.6438	0.76%
2015-06-23	0	3.970	3.970	3.980	3.850	3.980	9,094,000	35,783,315	3.9348	2.644	2.644	2.650	2.564	2.650	13,656,958	2.6202	2.85%
2015-06-22	0	3.860	3.850	3.870	3.770	3.880	5,540,016	21,168,211	3.8210	2.570	2.564	2.577	2.510	2.584	8,319,746	2.5443	0.78%
2015-06-19	0	3.830	3.800	3.850	3.800	4.010	18,268,239	70,776,875	3.8743	2.550	2.530	2.564	2.530	2.670	27,434,416	2.5799	-3.28%
2015-06-18	0	3.960	3.950	3.960	3.910	4.030	6,671,000	26,500,905	3.9726	2.637	2.630	2.637	2.604	2.684	10,018,206	2.6453	0.25%
2015-06-17	0	3.950	3.940	3.950	3.850	4.000	12,211,000	47,896,555	3.9224	2.630	2.624	2.630	2.564	2.664	18,337,928	2.6119	0.77%
2015-06-16	0	3.920	3.910	3.920	3.910	4.030	11,143,000	44,090,460	3.9568	2.610	2.604	2.610	2.604	2.684	16,734,054	2.6348	-2.73%
2015-06-15	0	4.030	4.030	4.040	4.020	4.130	8,327,000	33,785,450	4.0573	2.684	2.684	2.690	2.677	2.750	12,505,112	2.7017	-3.59%
2015-06-12	0	4.180	4.180	4.200	3.930	4.220	24,341,481	99,242,762	4.0771	2.783	2.783	2.797	2.617	2.810	36,554,936	2.7149	7.46%
2015-06-11	0	3.890	3.880	3.900	3.880	4.080	22,627,448	88,907,406	3.9292	2.590	2.584	2.597	2.584	2.717	33,980,879	2.6164	-2.11%
2015-06-10	0	4.050	4.040	4.050	4.030	4.180	15,918,427	65,463,114	4.1124	2.646	2.640	2.646	2.633	2.731	24,362,752	2.6870	-1.46%
2015-06-09	0	4.110	4.110	4.140	4.080	4.300	23,977,000	99,576,260	4.1530	2.685	2.685	2.705	2.666	2.810	36,696,195	2.7135	-4.42%
2015-06-08	0	4.300	4.290	4.300	4.260	4.400	10,878,000	46,900,340	4.3115	2.810	2.803	2.810	2.783	2.875	16,648,505	2.8171	0.23%
2015-06-05	0	4.290	4.280	4.300	4.200	4.330	16,830,000	71,823,965	4.2676	2.803	2.797	2.810	2.744	2.829	25,757,891	2.7884	1.90%
2015-06-04	0	4.210	4.200	4.220	4.100	4.330	19,081,000	80,345,075	4.2107	2.751	2.744	2.757	2.679	2.829	29,202,990	2.7513	-1.17%
2015-06-03	0	4.260	4.260	4.270	4.260	4.340	12,290,000	52,724,575	4.2900	2.783	2.783	2.790	2.783	2.836	18,809,536	2.8031	-0.70%
2015-06-02	0	4.290	4.300	4.310	4.280	4.430	28,315,000	123,034,095	4.3452	2.803	2.810	2.816	2.797	2.895	43,335,395	2.8391	-0.92%
2015-06-01	0	4.330	4.320	4.330	4.250	4.390	26,967,595	117,023,435	4.3394	2.829	2.823	2.829	2.777	2.868	41,273,225	2.8353	1.41%
2015-05-29	0	4.270	4.260	4.270	4.260	4.520	30,263,318	131,665,551	4.3507	2.790	2.783	2.790	2.783	2.953	46,317,246	2.8427	-5.11%
2015-05-28	0	4.500	4.480	4.500	4.470	4.720	23,811,000	107,920,950	4.5324	2.940	2.927	2.940	2.921	3.084	36,442,136	2.9614	-3.43%
2015-05-27	0	4.660	4.660	4.680	4.640	4.740	12,204,966	57,019,629	4.6718	3.045	3.045	3.058	3.032	3.097	18,679,393	3.0525	-1.48%
2015-05-26	0	4.730	4.720	4.730	4.620	4.750	30,659,000	143,893,420	4.6934	3.091	3.084	3.091	3.019	3.104	46,922,828	3.0666	4.19%
2015-05-22	0	4.540	4.540	4.560	4.520	4.630	15,793,704	72,249,042	4.5745	2.966	2.966	2.979	2.953	3.025	24,171,866	2.9890	0.22%
2015-05-21	0	4.530	4.520	4.530	4.490	4.650	10,087,624	45,798,810	4.5401	2.960	2.953	2.960	2.934	3.038	15,438,855	2.9665	-1.52%
2015-05-20	0	4.600	4.590	4.600	4.550	4.700	24,908,000	115,234,455	4.6264	3.006	2.999	3.006	2.973	3.071	38,121,067	3.0229	1.55%
2015-05-19	0	4.530	4.520	4.540	4.490	4.630	18,888,000	86,084,985	4.5577	2.960	2.953	2.966	2.934	3.025	28,907,609	2.9779	0.22%
2015-05-18	0	4.520	4.500	4.520	4.490	4.630	27,671,000	125,971,680	4.5525	2.953	2.940	2.953	2.934	3.025	42,349,769	2.9746	-1.74%
2015-05-15	0	4.600	4.590	4.600	4.510	4.670	17,316,000	79,372,970	4.5838	3.006	2.999	3.006	2.947	3.051	26,501,702	2.9950	0.00%
2015-05-14	0	4.600	4.590	4.600	4.550	4.670	14,808,000	68,174,050	4.6039	3.006	2.999	3.006	2.973	3.051	22,663,271	3.0081	-1.08%
2015-05-13	0	4.650	4.630	4.640	4.590	4.770	22,408,000	104,431,440	4.6605	3.038	3.025	3.032	2.999	3.117	34,294,880	3.0451	-1.48%
2015-05-12	0	4.720	4.720	4.740	4.680	4.860	17,147,516	81,453,726	4.7502	3.084	3.084	3.097	3.058	3.175	26,243,842	3.1037	-3.08%
2015-05-11	0	4.870	4.860	4.870	4.740	5.000	27,966,317	136,351,249	4.8756	3.182	3.175	3.182	3.097	3.267	42,801,744	3.1856	1.04%
2015-05-08	0	4.820	4.810	4.820	4.620	4.890	30,834,000	146,719,770	4.7584	3.149	3.143	3.149	3.019	3.195	47,190,661	3.1091	4.78%
2015-05-07	0	4.600	4.600	4.610	4.490	4.740	35,355,000	162,782,813	4.6042	3.006	3.006	3.012	2.934	3.097	54,109,938	3.0084	-3.97%
2015-05-06	0	4.790	4.790	4.800	4.720	5.080	35,142,000	172,411,360	4.9061	3.130	3.130	3.136	3.084	3.319	53,783,946	3.2056	-2.64%
2015-05-05	0	4.920	4.920	4.930	4.810	5.290	40,458,600	203,001,165	5.0175	3.215	3.215	3.221	3.143	3.456	61,920,869	3.2784	-5.38%
2015-05-04	0	5.200	5.200	5.210	5.000	5.230	94,017,972	482,967,905	5.1370	3.398	3.398	3.404	3.267	3.417	143,892,140	3.3565	4.21%
2015-04-30	0	4.990	4.990	5.000	4.460	5.030	112,566,654	539,963,315	4.7968	3.260	3.260	3.267	2.914	3.287	172,280,430	3.1342	9.67%
2015-04-29	0	4.550	4.540	4.550	4.510	4.610	18,534,382	84,502,907	4.5593	2.973	2.966	2.973	2.947	3.012	28,366,405	2.9790	-1.09%
2015-04-28	0	4.600	4.590	4.600	4.420	4.650	31,519,601	143,726,894	4.5599	3.006	2.999	3.006	2.888	3.038	48,239,956	2.9794	0.44%
2015-04-27	0	4.580	4.570	4.580	4.530	4.670	27,304,080	125,542,286	4.5979	2.993	2.986	2.993	2.960	3.051	41,788,207	3.0043	1.55%
2015-04-24	0	4.510	4.500	4.510	4.380	4.640	18,966,863	84,611,473	4.4610	2.947	2.940	2.947	2.862	3.032	29,028,306	2.9148	-0.88%
2015-04-23	0	4.550	4.540	4.570	4.520	4.800	25,738,016	120,829,876	4.6946	2.973	2.966	2.986	2.953	3.136	39,391,386	3.0674	-1.94%
2015-04-22	0	4.640	4.640	4.650	4.330	4.650	44,180,301	200,073,684	4.5286	3.032	3.032	3.038	2.829	3.038	67,616,839	2.9589	7.16%
2015-04-21	0	4.330	4.320	4.330	4.260	4.460	21,013,301	91,092,491	4.3350	2.829	2.823	2.829	2.783	2.914	32,160,328	2.8324	-0.46%
2015-04-20	0	4.350	4.360	4.370	4.280	4.770	41,812,000	189,429,132	4.5305	2.842	2.849	2.855	2.797	3.117	63,992,214	2.9602	-5.23%
2015-04-17	0	4.590	4.590	4.600	4.540	4.700	42,437,092	196,869,894	4.6391	2.999	2.999	3.006	2.966	3.071	64,948,901	3.0312	-1.50%
2015-04-16	0	4.660	4.650	4.660	4.560	4.670	37,434,189	173,203,589	4.6269	3.045	3.038	3.045	2.979	3.051	57,292,084	3.0232	0.87%
2015-04-15	0	4.620	4.610	4.620	4.440	4.630	45,086,985	205,597,759	4.5600	3.019	3.012	3.019	2.901	3.025	69,004,496	2.9795	3.36%
2015-04-14	0	4.470	4.470	4.500	4.460	4.920	80,969,440	381,035,275	4.7059	2.921	2.921	2.940	2.914	3.215	123,921,690	3.0748	-4.89%
2015-04-13	0	4.700	4.700	4.710	4.250	4.750	71,314,555	326,020,394	4.5716	3.071	3.071	3.077	2.777	3.104	109,145,131	2.9870	11.11%
2015-04-10	0	4.230	4.220	4.230	4.120	4.350	44,752,830	189,080,157	4.2250	2.764	2.757	2.764	2.692	2.842	68,493,080	2.7606	0.24%
2015-04-09	0	4.220	4.210	4.230	4.010	4.280	101,313,131	420,942,847	4.1549	2.757	2.751	2.764	2.620	2.797	155,057,197	2.7148	6.84%
2015-04-08	0	3.950	3.940	3.950	3.790	3.970	59,015,691	230,191,095	3.9005	2.581	2.574	2.581	2.476	2.594	90,322,030	2.5486	5.61%
2015-04-02	0	3.740	3.740	3.750	3.690	3.850	24,109,706	90,475,220	3.7526	2.444	2.444	2.450	2.411	2.516	36,899,298	2.4519	-1.58%
2015-04-01	0	3.800	3.780	3.800	3.700	3.860	21,113,016	79,909,754	3.7849	2.483	2.470	2.483	2.418	2.522	32,312,940	2.4730	0.80%
2015-03-31	0	3.770	3.760	3.770	3.680	4.290	61,834,329	245,332,570	3.9676	2.463	2.457	2.463	2.404	2.803	94,635,884	2.5924	-3.83%
2015-03-30	0	3.920	3.920	3.930	3.680	4.030	51,612,229	200,355,998	3.8819	2.561	2.561	2.568	2.404	2.633	78,991,217	2.5364	4.53%
2015-03-27	0	3.750	3.750	3.760	3.500	3.800	38,963,110	144,638,367	3.7122	2.450	2.450	2.457	2.287	2.483	59,632,059	2.4255	5.93%
2015-03-26	0	3.540	3.520	3.540	3.510	3.610	9,665,200	34,499,321	3.5694	2.313	2.300	2.313	2.293	2.359	14,792,345	2.3322	-2.48%
2015-03-25	0	3.630	3.630	3.650	3.620	3.690	4,947,100	18,078,827	3.6544	2.372	2.372	2.385	2.365	2.411	7,571,412	2.3878	-1.63%
2015-03-24	0	3.690	3.700	3.710	3.630	3.710	8,356,254	30,709,939	3.6751	2.411	2.418	2.424	2.372	2.424	12,789,036	2.4013	-0.27%
2015-03-23	0	3.700	3.680	3.700	3.590	3.720	11,021,000	40,555,865	3.6799	2.418	2.404	2.418	2.346	2.431	16,867,363	2.4044	1.65%
2015-03-20	0	3.640	3.620	3.640	3.540	3.660	12,734,000	45,878,010	3.6028	2.378	2.365	2.378	2.313	2.391	19,489,066	2.3540	2.25%
2015-03-19	0	3.560	3.560	3.570	3.520	3.590	9,973,016	35,496,776	3.5593	2.326	2.326	2.333	2.300	2.346	15,263,450	2.3256	0.28%
2015-03-18	0	3.550	3.540	3.550	3.500	3.610	9,202,280	32,644,031	3.5474	2.320	2.313	2.320	2.287	2.359	14,083,858	2.3178	0.57%
2015-03-17	0	3.530	3.510	3.560	3.490	3.580	13,759,652	48,559,225	3.5291	2.306	2.293	2.326	2.280	2.339	21,058,801	2.3059	1.73%
2015-03-16	0	3.470	3.460	3.470	3.450	3.520	7,855,400	27,318,868	3.4777	2.267	2.261	2.267	2.254	2.300	12,022,492	2.2723	-1.14%
2015-03-13	0	3.510	3.500	3.510	3.440	3.520	5,184,376	18,093,279	3.4900	2.293	2.287	2.293	2.248	2.300	7,934,557	2.2803	1.45%
2015-03-12	0	3.460	3.450	3.480	3.410	3.480	4,665,000	16,096,630	3.4505	2.261	2.254	2.274	2.228	2.274	7,139,665	2.2545	0.29%
2015-03-11	0	3.450	3.430	3.470	3.400	3.490	4,442,859	15,369,980	3.4595	2.254	2.241	2.267	2.222	2.280	6,799,684	2.2604	0.29%
2015-03-10	0	3.440	3.450	3.460	3.400	3.530	11,373,000	39,260,475	3.4521	2.248	2.254	2.261	2.222	2.306	17,406,090	2.2556	-1.15%
2015-03-09	0	3.480	3.480	3.500	3.450	3.560	7,531,843	26,278,146	3.4889	2.274	2.274	2.287	2.254	2.326	11,527,296	2.2796	-1.14%
2015-03-06	0	3.520	3.520	3.530	3.520	3.620	5,909,844	20,989,361	3.5516	2.300	2.300	2.306	2.300	2.365	9,044,867	2.3206	-0.28%
2015-03-05	0	3.530	3.520	3.530	3.520	3.590	5,774,000	20,475,825	3.5462	2.306	2.300	2.306	2.300	2.346	8,836,962	2.3171	-0.28%
2015-03-04	0	3.540	3.540	3.550	3.520	3.680	16,454,344	58,608,491	3.5619	2.313	2.313	2.320	2.300	2.404	25,182,959	2.3273	-1.94%
2015-03-03	0	3.610	3.590	3.600	3.560	3.800	14,421,704	52,663,546	3.6517	2.359	2.346	2.352	2.326	2.483	22,072,055	2.3860	-4.75%
2015-03-02	0	3.790	3.750	3.800	3.710	3.850	13,281,016	50,154,392	3.7764	2.476	2.450	2.483	2.424	2.516	20,326,261	2.4675	0.26%
2015-02-27	0	3.780	3.770	3.800	3.690	3.800	22,784,500	85,478,169	3.7516	2.470	2.463	2.483	2.411	2.483	34,871,104	2.4513	1.07%
2015-02-26	0	3.740	3.720	3.750	3.630	3.750	7,370,000	27,327,870	3.7080	2.444	2.431	2.450	2.372	2.450	11,279,599	2.4228	2.19%
2015-02-25	0	3.660	3.660	3.670	3.520	3.680	10,114,000	36,727,755	3.6314	2.391	2.391	2.398	2.300	2.404	15,479,222	2.3727	2.52%
2015-02-24	0	3.570	3.560	3.570	3.500	3.610	7,578,000	26,802,370	3.5369	2.333	2.326	2.333	2.287	2.359	11,597,938	2.3110	-0.28%
2015-02-23	0	3.580	3.560	3.590	3.530	3.600	4,199,200	14,989,251	3.5695	2.339	2.326	2.346	2.306	2.352	6,426,770	2.3323	-0.56%
2015-02-18	0	3.600	3.590	3.610	3.560	3.620	1,649,048	5,939,217	3.6016	2.352	2.346	2.359	2.326	2.365	2,523,826	2.3533	0.84%
2015-02-17	0	3.570	3.570	3.580	3.550	3.660	7,517,000	27,042,750	3.5975	2.333	2.333	2.339	2.320	2.391	11,504,579	2.3506	-2.99%
2015-02-16	0	3.680	3.670	3.690	3.640	3.730	10,424,219	38,341,026	3.6781	2.404	2.398	2.411	2.378	2.437	15,954,005	2.4032	-0.54%
2015-02-13	0	3.700	3.670	3.680	3.450	3.710	22,620,000	82,243,700	3.6359	2.418	2.398	2.404	2.254	2.424	34,619,341	2.3757	7.25%
2015-02-12	0	3.450	3.450	3.470	3.370	3.480	7,266,000	24,838,050	3.4184	2.254	2.254	2.267	2.202	2.274	11,120,430	2.2336	0.00%
2015-02-11	0	3.450	3.420	3.430	3.230	3.470	18,590,206	62,924,482	3.3848	2.254	2.235	2.241	2.110	2.267	28,451,842	2.2116	-0.58%
2015-02-10	0	3.470	3.460	3.470	3.420	3.510	6,514,344	22,588,874	3.4676	2.267	2.261	2.267	2.235	2.293	9,970,040	2.2657	0.29%
2015-02-09	0	3.460	3.480	3.490	3.440	3.520	7,738,000	26,869,085	3.4724	2.261	2.274	2.280	2.248	2.300	11,842,814	2.2688	-1.70%
2015-02-06	0	3.520	3.510	3.530	3.480	3.600	8,223,000	29,035,060	3.5310	2.300	2.293	2.306	2.274	2.352	12,585,095	2.3071	-1.95%
2015-02-05	0	3.590	3.580	3.590	3.560	3.800	20,669,704	76,020,120	3.6779	2.346	2.339	2.346	2.326	2.483	31,634,462	2.4031	0.84%
2015-02-04	0	3.560	3.560	3.580	3.520	3.630	8,747,890	31,188,385	3.5652	2.326	2.326	2.339	2.300	2.372	13,388,425	2.3295	-0.56%
2015-02-03	0	3.580	3.570	3.580	3.440	3.590	9,227,292	32,511,991	3.5235	2.339	2.333	2.339	2.248	2.346	14,122,138	2.3022	1.99%
2015-02-02	0	3.510	3.500	3.520	3.380	3.600	28,307,732	98,160,259	3.4676	2.293	2.287	2.300	2.208	2.352	43,324,271	2.2657	-1.96%
2015-01-30	0	3.580	3.580	3.620	3.570	3.700	17,909,466	64,716,148	3.6135	2.339	2.339	2.365	2.333	2.418	27,409,987	2.3610	-1.65%
2015-01-29	0	3.640	3.630	3.650	3.600	3.690	12,502,500	45,516,115	3.6406	2.378	2.372	2.385	2.352	2.411	19,134,762	2.3787	-1.89%
2015-01-28	0	3.710	3.700	3.710	3.680	3.770	18,400,000	68,288,735	3.7113	2.424	2.418	2.424	2.404	2.463	28,160,737	2.4250	0.00%
2015-01-27	0	3.710	3.710	3.730	3.690	3.840	14,525,000	54,518,790	3.7534	2.424	2.424	2.437	2.411	2.509	22,230,147	2.4525	-3.39%
2015-01-26	0	3.840	3.830	3.840	3.760	3.860	10,601,000	40,566,455	3.8267	2.509	2.502	2.509	2.457	2.522	16,224,564	2.5003	1.05%
2015-01-23	0	3.800	3.790	3.800	3.780	3.940	15,017,832	57,929,296	3.8574	2.483	2.476	2.483	2.470	2.574	22,984,414	2.5204	-1.30%
2015-01-22	0	3.850	3.850	3.860	3.810	3.980	14,737,903	57,283,996	3.8868	2.516	2.516	2.522	2.489	2.601	22,555,990	2.5396	-1.28%
2015-01-21	0	3.900	3.890	3.900	3.740	3.930	22,029,000	85,495,935	3.8811	2.548	2.542	2.548	2.444	2.568	33,714,830	2.5359	3.72%
2015-01-20	0	3.760	3.760	3.770	3.620	3.810	20,272,962	75,869,341	3.7424	2.457	2.457	2.463	2.365	2.489	31,027,258	2.4452	4.16%
2015-01-19	0	3.610	3.600	3.610	3.580	3.880	33,974,000	124,631,775	3.6684	2.359	2.352	2.359	2.339	2.535	51,996,352	2.3969	-6.48%
2015-01-16	0	3.860	3.850	3.860	3.850	4.070	33,308,800	131,020,046	3.9335	2.522	2.516	2.522	2.516	2.659	50,978,280	2.5701	-2.28%
2015-01-15	0	3.950	3.940	3.960	3.820	3.970	19,099,223	74,565,829	3.9041	2.581	2.574	2.587	2.496	2.594	29,230,880	2.5509	1.80%
2015-01-14	0	3.880	3.870	3.890	3.840	4.050	29,610,110	116,995,778	3.9512	2.535	2.529	2.542	2.509	2.646	45,317,528	2.5817	-0.77%
2015-01-13	0	3.910	3.900	3.920	3.800	3.920	17,289,905	66,938,971	3.8716	2.555	2.548	2.561	2.483	2.561	26,461,764	2.5296	1.03%
2015-01-12	0	3.870	3.860	3.880	3.770	3.890	24,208,614	92,837,682	3.8349	2.529	2.522	2.535	2.463	2.542	37,050,674	2.5057	0.00%
2015-01-09	0	3.870	3.860	3.880	3.730	3.940	41,838,940	161,907,999	3.8698	2.529	2.522	2.535	2.437	2.574	64,033,445	2.5285	2.93%
2015-01-08	0	3.760	3.760	3.770	3.730	3.940	37,332,200	141,242,422	3.7834	2.457	2.457	2.463	2.437	2.574	57,135,992	2.4720	-2.84%
2015-01-07	0	3.870	3.870	3.880	3.830	4.000	40,818,113	159,488,231	3.9073	2.529	2.529	2.535	2.502	2.614	62,471,094	2.5530	-1.53%
2015-01-06	0	3.930	3.910	3.920	3.800	3.990	49,046,682	190,681,456	3.8878	2.568	2.555	2.561	2.483	2.607	75,064,712	2.5402	-2.24%
2015-01-05	0	4.020	4.020	4.030	3.760	4.090	115,251,764	455,581,745	3.9529	2.627	2.627	2.633	2.457	2.672	176,389,924	2.5828	6.07%
2015-01-02	0	3.790	3.790	3.800	3.190	3.800	156,293,810	565,733,399	3.6197	2.476	2.476	2.483	2.084	2.483	239,203,742	2.3651	18.81%
2014-12-31	0	3.190	3.190	3.200	3.160	3.230	9,357,490	29,804,479	3.1851	2.084	2.084	2.091	2.065	2.110	14,321,403	2.0811	-0.93%
2014-12-30	0	3.220	3.220	3.230	3.030	3.260	44,586,810	142,968,196	3.2065	2.104	2.104	2.110	1.980	2.130	68,238,990	2.0951	5.23%
2014-12-29	0	3.060	3.050	3.060	2.960	3.110	19,643,000	59,936,410	3.0513	1.999	1.993	1.999	1.934	2.032	30,063,117	1.9937	3.73%
2014-12-24	0	2.950	2.940	2.960	2.930	2.970	3,820,500	11,270,815	2.9501	1.928	1.921	1.934	1.914	1.941	5,847,179	1.9276	0.34%
2014-12-23	0	2.940	2.940	2.950	2.900	2.960	6,808,000	19,920,210	2.9260	1.921	1.921	1.928	1.895	1.934	10,419,473	1.9118	1.38%
2014-12-22	0	2.900	2.900	2.910	2.900	2.970	10,265,160	30,033,640	2.9258	1.895	1.895	1.901	1.895	1.941	15,710,569	1.9117	-1.69%
2014-12-19	0	2.950	2.930	2.960	2.920	2.990	9,813,252	28,885,716	2.9435	1.928	1.914	1.934	1.908	1.954	15,018,935	1.9233	0.34%
2014-12-18	0	2.940	2.940	2.950	2.940	3.000	11,359,220	33,757,580	2.9718	1.921	1.921	1.928	1.921	1.960	17,385,000	1.9418	-0.34%
2014-12-17	0	2.950	2.940	2.950	2.920	3.000	15,019,112	44,237,097	2.9454	1.928	1.921	1.928	1.908	1.960	22,986,373	1.9245	-1.01%
2014-12-16	0	2.980	2.980	2.990	2.950	3.020	13,260,188	39,645,359	2.9898	1.947	1.947	1.954	1.928	1.973	20,294,384	1.9535	-1.00%
2014-12-15	0	3.010	3.010	3.020	2.990	3.040	10,661,000	32,111,554	3.0121	1.967	1.967	1.973	1.954	1.986	16,316,392	1.9681	0.00%
2014-12-12	0	3.010	3.010	3.030	3.000	3.060	11,255,000	34,084,050	3.0283	1.967	1.967	1.980	1.960	1.999	17,225,494	1.9787	-0.33%
2014-12-11	0	3.020	3.000	3.020	2.990	3.090	24,057,863	72,791,928	3.0257	1.973	1.960	1.973	1.954	2.019	36,819,954	1.9770	-2.58%
2014-12-10	0	3.100	3.100	3.120	3.100	3.170	19,311,000	60,421,530	3.1289	2.026	2.026	2.039	2.026	2.071	29,554,999	2.0444	-1.27%
2014-12-09	0	3.140	3.120	3.130	3.120	3.280	28,688,488	91,565,561	3.1917	2.052	2.039	2.045	2.039	2.143	43,907,009	2.0854	-1.87%
2014-12-08	0	3.200	3.200	3.210	3.110	3.240	26,693,000	84,709,240	3.1735	2.091	2.091	2.097	2.032	2.117	40,852,965	2.0735	0.31%
2014-12-05	0	3.190	3.190	3.200	3.180	3.320	25,446,822	82,311,525	3.2346	2.084	2.084	2.091	2.078	2.169	38,945,721	2.1135	-2.74%
2014-12-04	0	3.280	3.290	3.300	3.200	3.340	35,376,193	115,781,604	3.2729	2.143	2.150	2.156	2.091	2.182	54,142,373	2.1385	0.31%
2014-12-03	0	3.270	3.250	3.270	3.160	3.380	64,054,000	211,976,940	3.3093	2.137	2.124	2.137	2.065	2.208	98,033,035	2.1623	3.15%
2014-12-02	0	3.170	3.150	3.170	3.100	3.200	26,742,119	84,247,979	3.1504	2.071	2.058	2.071	2.026	2.091	40,928,140	2.0584	2.59%
2014-12-01	0	3.090	3.090	3.100	3.080	3.270	23,637,530	74,881,591	3.1679	2.019	2.019	2.026	2.012	2.137	36,176,645	2.0699	-5.21%
2014-11-28	0	3.260	3.270	3.280	3.170	3.310	36,584,972	118,922,416	3.2506	2.130	2.137	2.143	2.071	2.163	55,992,379	2.1239	2.19%
2014-11-27	0	3.190	3.180	3.190	3.180	3.270	24,416,560	78,683,067	3.2225	2.084	2.078	2.084	2.078	2.137	37,368,930	2.1056	-0.62%
2014-11-26	0	3.210	3.200	3.220	3.160	3.250	59,931,677	195,713,346	3.2656	2.097	2.091	2.104	2.065	2.124	91,723,923	2.1337	-1.83%
2014-11-25	0	3.270	3.270	3.280	3.070	3.320	189,937,253	603,162,661	3.1756	2.137	2.137	2.143	2.006	2.169	290,694,185	2.0749	5.48%
2014-11-24	0	3.100	3.090	3.110	3.020	3.150	91,133,517	281,625,309	3.0902	2.026	2.019	2.032	1.973	2.058	139,477,554	2.0191	8.77%
2014-11-21	0	2.850	2.850	2.860	2.820	2.870	30,689,465	87,056,217	2.8367	1.862	1.862	1.869	1.843	1.875	46,969,454	1.8535	0.71%
2014-11-20	0	2.830	2.810	2.830	2.810	2.880	22,137,000	62,689,820	2.8319	1.849	1.836	1.849	1.836	1.882	33,880,121	1.8503	-1.05%
2014-11-19	0	2.860	2.860	2.870	2.850	2.950	26,042,051	75,237,208	2.8891	1.869	1.869	1.875	1.862	1.928	39,856,704	1.8877	-2.39%
2014-11-18	0	2.930	2.910	2.930	2.910	2.980	11,918,811	34,899,239	2.9281	1.914	1.901	1.914	1.901	1.947	18,241,440	1.9132	-0.68%
2014-11-17	0	2.950	2.940	2.950	2.940	3.040	17,597,000	52,330,645	2.9738	1.928	1.921	1.928	1.921	1.986	26,931,766	1.9431	-0.67%
2014-11-14	0	2.970	2.970	2.980	2.960	3.010	16,622,000	49,514,090	2.9788	1.941	1.941	1.947	1.934	1.967	25,439,553	1.9463	-1.00%
2014-11-13	0	3.000	2.990	3.000	2.950	3.000	12,787,387	38,063,037	2.9766	1.960	1.954	1.960	1.928	1.960	19,570,774	1.9449	1.35%
2014-11-12	0	2.960	2.970	2.980	2.960	3.010	17,738,000	52,851,750	2.9796	1.934	1.941	1.947	1.934	1.967	27,147,563	1.9468	-0.34%
2014-11-11	0	2.970	2.960	2.970	2.960	3.070	26,724,229	80,140,348	2.9988	1.941	1.934	1.941	1.934	2.006	40,900,760	1.9594	-1.98%
2014-11-10	0	3.030	3.020	3.030	2.940	3.080	34,609,523	104,621,998	3.0229	1.980	1.973	1.980	1.921	2.012	52,969,004	1.9752	-2.26%
2014-11-07	0	3.100	3.080	3.090	3.080	3.170	22,249,000	69,254,880	3.1127	2.026	2.012	2.019	2.012	2.071	34,051,534	2.0338	0.32%
2014-11-06	0	3.090	3.080	3.090	3.080	3.150	11,356,733	35,162,373	3.0962	2.019	2.012	2.019	2.012	2.058	17,381,194	2.0230	-1.28%
2014-11-05	0	3.130	3.110	3.130	3.080	3.170	24,708,400	77,471,986	3.1355	2.045	2.032	2.045	2.012	2.071	37,815,584	2.0487	1.29%
2014-11-04	0	3.090	3.080	3.090	3.070	3.130	23,137,631	71,480,982	3.0894	2.019	2.012	2.019	2.006	2.045	35,411,562	2.0186	-0.96%
2014-11-03	0	3.120	3.110	3.120	3.010	3.140	24,916,000	77,254,390	3.1006	2.039	2.032	2.039	1.967	2.052	38,133,311	2.0259	4.00%
2014-10-31	0	3.000	2.990	3.000	2.980	3.030	13,963,200	41,903,700	3.0010	1.960	1.954	1.960	1.947	1.980	21,370,326	1.9608	0.67%
2014-10-30	0	2.980	2.970	2.980	2.970	3.000	6,871,000	20,512,980	2.9854	1.947	1.941	1.947	1.941	1.960	10,515,893	1.9507	-1.00%
2014-10-29	0	3.010	3.000	3.010	3.000	3.030	7,492,000	22,540,230	3.0086	1.967	1.960	1.967	1.960	1.980	11,466,317	1.9658	0.67%
2014-10-28	0	2.990	2.980	2.990	2.980	3.010	5,719,000	17,079,910	2.9865	1.954	1.947	1.954	1.947	1.967	8,752,786	1.9514	0.00%
2014-10-27	0	2.990	2.980	2.990	2.970	3.010	12,387,919	36,919,090	2.9802	1.954	1.947	1.954	1.941	1.967	18,959,398	1.9473	-0.66%
2014-10-24	0	3.010	3.000	3.010	3.000	3.040	3,400,602	10,229,772	3.0082	1.967	1.960	1.967	1.960	1.986	5,204,536	1.9655	0.33%
2014-10-23	0	3.000	2.990	3.000	2.990	3.040	4,884,428	14,677,579	3.0050	1.960	1.954	1.960	1.954	1.986	7,475,494	1.9634	-0.66%
2014-10-22	0	3.020	3.010	3.020	3.010	3.050	6,735,571	20,340,044	3.0198	1.973	1.967	1.973	1.967	1.993	10,308,622	1.9731	-0.66%
2014-10-21	0	3.040	3.030	3.050	2.990	3.050	12,511,000	37,760,280	3.0182	1.986	1.980	1.993	1.954	1.993	19,147,771	1.9720	0.66%
2014-10-20	0	3.020	3.020	3.030	3.020	3.100	6,403,195	19,508,270	3.0466	1.973	1.973	1.980	1.973	2.026	9,799,929	1.9907	-0.98%
2014-10-17	0	3.050	3.050	3.060	3.050	3.150	10,680,000	32,776,600	3.0690	1.993	1.993	1.999	1.993	2.058	16,345,471	2.0052	-1.61%
2014-10-16	0	3.100	3.070	3.090	3.070	3.150	7,968,000	24,714,395	3.1017	2.026	2.006	2.019	2.006	2.058	12,194,823	2.0266	-0.32%
2014-10-15	0	3.110	3.100	3.110	3.050	3.140	7,522,000	23,428,150	3.1146	2.032	2.026	2.032	1.993	2.052	11,512,232	2.0351	1.30%
2014-10-14	0	3.070	3.070	3.080	3.060	3.130	7,515,000	23,253,870	3.0943	2.006	2.006	2.012	1.999	2.045	11,501,518	2.0218	-0.32%
2014-10-13	0	3.080	3.070	3.080	3.020	3.090	9,476,967	28,957,474	3.0556	2.012	2.006	2.012	1.973	2.019	14,504,259	1.9965	-0.32%
2014-10-10	0	3.090	3.080	3.090	3.040	3.100	10,718,000	32,930,502	3.0724	2.019	2.012	2.019	1.986	2.026	16,403,629	2.0075	-0.96%
2014-10-09	0	3.120	3.120	3.130	3.100	3.150	6,059,344	18,939,992	3.1257	2.039	2.039	2.045	2.026	2.058	9,273,673	2.0423	0.97%
2014-10-08	0	3.090	3.090	3.110	3.080	3.120	11,483,000	35,586,855	3.0991	2.019	2.019	2.032	2.012	2.039	17,574,442	2.0249	-1.28%
2014-10-07	0	3.130	3.130	3.140	3.120	3.190	8,526,000	26,799,060	3.1432	2.045	2.045	2.052	2.039	2.084	13,048,828	2.0538	-1.57%
2014-10-06	0	3.180	3.170	3.180	3.170	3.220	9,447,571	30,186,190	3.1951	2.078	2.071	2.078	2.071	2.104	14,459,270	2.0877	0.00%
2014-10-03	0	3.180	3.160	3.180	2.980	3.240	27,536,383	86,087,306	3.1263	2.078	2.065	2.078	1.947	2.117	42,143,741	2.0427	6.71%
2014-09-30	0	2.980	2.980	2.990	2.960	3.010	10,024,000	29,926,750	2.9855	1.947	1.947	1.954	1.934	1.967	15,341,480	1.9507	-1.65%
2014-09-29	0	3.030	3.030	3.040	2.980	3.110	12,237,923	36,971,316	3.0210	1.980	1.980	1.986	1.947	2.032	18,729,833	1.9739	-2.57%
2014-09-26	0	3.110	3.100	3.110	3.090	3.130	6,104,000	18,984,135	3.1101	2.032	2.026	2.032	2.019	2.045	9,342,018	2.0321	-0.64%
2014-09-25	0	3.130	3.130	3.140	3.130	3.170	7,440,858	23,398,874	3.1446	2.045	2.045	2.052	2.045	2.071	11,388,046	2.0547	-0.32%
2014-09-24	0	3.140	3.130	3.140	3.120	3.180	8,478,000	26,600,655	3.1376	2.052	2.045	2.052	2.039	2.078	12,975,366	2.0501	-0.32%
2014-09-23	0	3.150	3.150	3.160	3.120	3.190	8,250,420	26,099,987	3.1635	2.058	2.058	2.065	2.039	2.084	12,627,060	2.0670	-0.32%
2014-09-22	0	3.160	3.140	3.150	3.090	3.250	15,040,000	47,157,950	3.1355	2.065	2.052	2.058	2.019	2.124	23,018,341	2.0487	-2.17%
2014-09-19	0	3.230	3.220	3.230	3.220	3.250	6,151,084	19,922,310	3.2388	2.110	2.104	2.110	2.104	2.124	9,414,079	2.1162	0.31%
2014-09-18	0	3.220	3.210	3.220	3.210	3.290	9,862,322	31,786,866	3.2231	2.104	2.097	2.104	2.097	2.150	15,094,036	2.1059	-1.23%
2014-09-17	0	3.260	3.250	3.260	3.250	3.310	3,445,822	11,273,876	3.2718	2.130	2.124	2.130	2.124	2.163	5,273,744	2.1377	0.00%
2014-09-16	0	3.260	3.250	3.280	3.210	3.320	4,386,000	14,340,490	3.2696	2.130	2.124	2.143	2.097	2.169	6,712,663	2.1363	-0.31%
2014-09-15	0	3.270	3.270	3.280	3.260	3.300	3,839,585	12,574,488	3.2750	2.137	2.137	2.143	2.130	2.156	5,876,388	2.1398	-0.91%
2014-09-12	0	3.300	3.290	3.300	3.290	3.320	6,518,431	21,504,024	3.2990	2.156	2.150	2.156	2.150	2.169	9,976,295	2.1555	0.00%
2014-09-11	0	3.300	3.290	3.310	3.290	3.340	7,284,991	24,081,189	3.3056	2.156	2.150	2.163	2.150	2.182	11,149,495	2.1598	-0.30%
2014-09-10	0	3.310	3.300	3.320	3.290	3.380	11,110,483	36,740,609	3.3068	2.163	2.156	2.169	2.150	2.208	17,004,315	2.1607	-1.78%
2014-09-08	0	3.370	3.370	3.380	3.340	3.450	7,795,579	26,347,715	3.3798	2.202	2.202	2.208	2.182	2.254	11,930,937	2.2084	-1.75%
2014-09-05	0	3.430	3.420	3.430	3.420	3.450	3,034,440	10,397,892	3.4266	2.241	2.235	2.241	2.235	2.254	4,644,134	2.2389	0.29%
2014-09-04	0	3.420	3.410	3.420	3.410	3.490	9,996,183	34,400,244	3.4413	2.235	2.228	2.235	2.228	2.280	15,298,906	2.2485	-1.44%
2014-09-03	0	3.470	3.460	3.470	3.380	3.480	11,189,000	38,772,380	3.4652	2.267	2.261	2.267	2.208	2.274	17,124,483	2.2641	2.97%
2014-09-02	0	3.370	3.360	3.380	3.340	3.420	8,949,000	30,211,350	3.3759	2.202	2.195	2.208	2.182	2.235	13,696,219	2.2058	1.20%
2014-09-01	0	3.330	3.330	3.340	3.320	3.390	9,118,000	30,447,630	3.3393	2.176	2.176	2.182	2.169	2.215	13,954,869	2.1819	-1.19%
2014-08-29	0	3.370	3.350	3.370	3.350	3.410	7,361,000	24,864,530	3.3779	2.202	2.189	2.202	2.189	2.228	11,265,825	2.2071	-0.88%
2014-08-28	0	3.400	3.390	3.400	3.370	3.470	9,397,000	31,968,100	3.4019	2.222	2.215	2.222	2.202	2.267	14,381,872	2.2228	-1.45%
2014-08-27	0	3.450	3.440	3.450	3.420	3.480	5,402,400	18,602,568	3.4434	2.254	2.248	2.254	2.235	2.274	8,268,237	2.2499	-1.15%
2014-08-26	0	3.490	3.470	3.490	3.460	3.520	4,635,000	16,192,750	3.4936	2.280	2.267	2.280	2.261	2.300	7,093,751	2.2827	0.29%
2014-08-25	0	3.480	3.480	3.490	3.450	3.500	6,737,000	23,437,540	3.4789	2.274	2.274	2.280	2.254	2.287	10,310,809	2.2731	-0.57%
2014-08-22	0	3.500	3.490	3.500	3.480	3.550	6,435,688	22,564,848	3.5062	2.287	2.280	2.287	2.274	2.320	9,849,658	2.2909	-0.85%
2014-08-21	0	3.530	3.520	3.550	3.510	3.590	6,578,633	23,254,446	3.5348	2.306	2.300	2.320	2.293	2.346	10,068,432	2.3096	-1.40%
2014-08-20	0	3.580	3.560	3.570	3.560	3.600	4,456,000	15,940,380	3.5773	2.339	2.326	2.333	2.326	2.352	6,819,796	2.3374	-0.56%
2014-08-19	0	3.600	3.590	3.600	3.550	3.620	8,968,000	32,209,755	3.5916	2.352	2.346	2.352	2.320	2.365	13,725,298	2.3467	0.28%
2014-08-18	0	3.590	3.580	3.590	3.580	3.620	8,665,200	31,210,709	3.6018	2.346	2.339	2.346	2.339	2.365	13,261,870	2.3534	0.28%
2014-08-15	0	3.580	3.550	3.580	3.540	3.610	5,849,965	20,898,798	3.5725	2.339	2.320	2.339	2.313	2.359	8,953,224	2.3342	0.28%
2014-08-14	0	3.570	3.550	3.580	3.520	3.640	8,651,000	30,854,370	3.5666	2.333	2.320	2.339	2.300	2.378	13,240,138	2.3304	-1.92%
2014-08-13	0	3.640	3.620	3.630	3.560	3.650	10,910,672	39,448,541	3.6156	2.378	2.365	2.372	2.326	2.385	16,698,509	2.3624	1.68%
2014-08-12	0	3.580	3.570	3.580	3.480	3.590	13,850,262	49,137,607	3.5478	2.339	2.333	2.339	2.274	2.346	21,197,477	2.3181	-1.38%
2014-08-11	0	3.630	3.620	3.630	3.570	3.680	12,877,316	46,749,951	3.6304	2.372	2.365	2.372	2.333	2.404	19,708,408	2.3721	2.25%
2014-08-08	0	3.550	3.540	3.550	3.530	3.600	6,138,000	21,841,430	3.5584	2.320	2.313	2.320	2.306	2.352	9,394,054	2.3250	-0.84%
2014-08-07	0	3.580	3.570	3.580	3.570	3.620	5,390,372	19,350,346	3.5898	2.339	2.333	2.339	2.333	2.365	8,249,829	2.3455	-1.10%
2014-08-06	0	3.620	3.610	3.620	3.560	3.680	13,607,653	49,124,829	3.6101	2.365	2.359	2.365	2.326	2.404	20,826,170	2.3588	-1.09%
2014-08-05	0	3.660	3.660	3.670	3.630	3.760	12,576,000	46,134,510	3.6685	2.391	2.391	2.398	2.372	2.457	19,247,251	2.3969	-2.66%
2014-08-04	0	3.760	3.750	3.760	3.720	3.790	4,212,000	15,806,960	3.7528	2.457	2.450	2.457	2.431	2.476	6,446,360	2.4521	-0.27%
2014-08-01	0	3.770	3.750	3.780	3.700	3.780	11,833,014	44,333,614	3.7466	2.463	2.450	2.470	2.418	2.470	18,110,130	2.4480	-0.53%
2014-07-31	0	3.790	3.770	3.780	3.640	3.830	21,051,000	79,006,526	3.7531	2.476	2.463	2.470	2.378	2.502	32,218,026	2.4522	2.43%
2014-07-30	0	3.700	3.690	3.700	3.670	3.870	15,123,000	56,643,130	3.7455	2.418	2.411	2.418	2.398	2.529	23,145,371	2.4473	-3.39%
2014-07-29	0	3.830	3.820	3.830	3.770	3.870	18,775,238	71,923,146	3.8307	2.502	2.496	2.502	2.463	2.529	28,735,029	2.5030	0.26%
2014-07-28	0	3.820	3.820	3.830	3.740	3.830	14,804,000	56,189,505	3.7956	2.496	2.496	2.502	2.444	2.502	22,657,149	2.4800	1.87%
2014-07-25	0	3.750	3.740	3.750	3.710	3.860	18,962,232	71,297,253	3.7600	2.450	2.444	2.450	2.424	2.522	29,021,219	2.4567	-1.57%
2014-07-24	0	3.810	3.810	3.830	3.600	3.830	50,305,000	188,348,540	3.7441	2.489	2.489	2.502	2.352	2.502	76,990,536	2.4464	6.42%
2014-07-23	0	3.580	3.570	3.580	3.510	3.630	20,444,000	73,033,150	3.5724	2.339	2.333	2.339	2.293	2.372	31,289,027	2.3341	2.29%
2014-07-22	0	3.500	3.490	3.500	3.460	3.520	9,252,109	32,340,108	3.4954	2.287	2.280	2.287	2.261	2.300	14,160,120	2.2839	1.45%
2014-07-21	0	3.450	3.420	3.440	3.420	3.490	3,296,000	11,415,095	3.4633	2.254	2.235	2.248	2.235	2.280	5,044,445	2.2629	0.58%
2014-07-18	0	3.430	3.400	3.480	3.350	3.490	28,065,229	96,843,189	3.4506	2.241	2.222	2.274	2.189	2.280	42,953,127	2.2546	0.88%
2014-07-17	0	3.400	3.390	3.400	3.390	3.460	5,857,080	19,979,901	3.4112	2.222	2.215	2.222	2.215	2.261	8,964,114	2.2289	-1.73%
2014-07-16	0	3.460	3.440	3.460	3.430	3.470	4,938,946	17,032,658	3.4486	2.261	2.248	2.261	2.241	2.267	7,558,933	2.2533	0.87%
2014-07-15	0	3.430	3.420	3.430	3.410	3.460	5,888,736	20,255,946	3.4398	2.241	2.235	2.241	2.228	2.261	9,012,562	2.2475	0.88%
2014-07-14	0	3.400	3.380	3.400	3.340	3.420	7,365,131	25,063,161	3.4029	2.222	2.208	2.222	2.182	2.235	11,272,148	2.2235	1.49%
2014-07-11	0	3.350	3.340	3.350	3.280	3.360	5,261,814	17,515,256	3.3287	2.189	2.182	2.189	2.143	2.195	8,053,074	2.1750	2.13%
2014-07-10	0	3.280	3.270	3.280	3.270	3.390	14,306,632	47,508,407	3.3207	2.143	2.137	2.143	2.137	2.215	21,895,940	2.1697	-1.80%
2014-07-09	0	3.340	3.340	3.350	3.310	3.420	4,661,000	15,582,795	3.3432	2.182	2.182	2.189	2.163	2.235	7,133,543	2.1844	-2.34%
2014-07-08	0	3.420	3.410	3.420	3.410	3.470	5,173,000	17,735,690	3.4285	2.235	2.228	2.235	2.228	2.267	7,917,146	2.2402	-0.87%
2014-07-07	0	3.450	3.450	3.470	3.450	3.510	12,226,000	42,515,000	3.4774	2.254	2.254	2.267	2.254	2.293	18,711,585	2.2721	0.29%
2014-07-04	0	3.440	3.430	3.440	3.400	3.480	10,622,744	36,541,479	3.4399	2.248	2.241	2.248	2.222	2.274	16,257,842	2.2476	1.18%
2014-07-03	0	3.400	3.390	3.400	3.290	3.430	11,938,106	40,408,403	3.3848	2.222	2.215	2.222	2.150	2.241	18,270,971	2.2116	3.03%
2014-07-02	0	3.300	3.300	3.310	3.230	3.310	7,363,040	24,142,956	3.2789	2.156	2.156	2.163	2.110	2.163	11,268,947	2.1424	2.17%
2014-06-30	0	3.230	3.210	3.240	3.150	3.240	8,963,000	28,768,210	3.2097	2.110	2.097	2.117	2.058	2.117	13,717,646	2.0972	2.22%
2014-06-27	0	3.160	3.150	3.170	3.150	3.230	4,064,000	12,903,790	3.1751	2.065	2.058	2.071	2.058	2.110	6,219,850	2.0746	-1.25%
2014-06-26	0	3.200	3.190	3.200	3.150	3.230	4,609,000	14,734,600	3.1969	2.091	2.084	2.091	2.058	2.110	7,053,958	2.0888	0.63%
2014-06-25	0	3.180	3.180	3.190	3.140	3.210	4,651,700	14,777,151	3.1767	2.078	2.078	2.084	2.052	2.097	7,119,310	2.0756	0.63%
2014-06-24	0	3.160	3.160	3.170	3.160	3.240	9,931,016	31,487,381	3.1706	2.065	2.065	2.071	2.065	2.117	15,199,170	2.0717	-1.25%
2014-06-23	0	3.200	3.190	3.200	3.180	3.270	5,580,296	17,991,617	3.2241	2.091	2.084	2.091	2.078	2.137	8,540,503	2.1066	-0.93%
2014-06-20	0	3.230	3.200	3.240	3.200	3.250	10,402,008	33,497,128	3.2203	2.110	2.091	2.117	2.091	2.124	15,920,011	2.1041	-0.31%
2014-06-19	0	3.240	3.230	3.240	3.220	3.300	10,783,600	34,994,375	3.2451	2.117	2.110	2.117	2.104	2.156	16,504,028	2.1204	-0.61%
2014-06-18	0	3.260	3.250	3.270	3.240	3.320	8,473,000	27,769,570	3.2774	2.130	2.124	2.137	2.117	2.169	12,967,713	2.1414	-1.21%
2014-06-17	0	3.300	3.290	3.300	3.250	3.360	8,779,000	28,963,102	3.2991	2.156	2.150	2.156	2.124	2.195	13,436,039	2.1556	-1.49%
2014-06-16	0	3.350	3.340	3.350	3.340	3.380	7,445,000	24,971,180	3.3541	2.189	2.182	2.189	2.182	2.208	11,394,385	2.1915	-0.30%
2014-06-13	0	3.360	3.350	3.380	3.280	3.420	11,021,000	36,917,355	3.3497	2.195	2.189	2.208	2.143	2.235	16,867,363	2.1887	0.60%
2014-06-12	0	3.340	3.330	3.340	3.320	3.380	4,754,000	15,873,170	3.3389	2.182	2.176	2.182	2.169	2.208	7,275,877	2.1816	-0.60%
2014-06-11	0	3.360	3.350	3.380	3.330	3.380	4,614,488	15,481,602	3.3550	2.195	2.189	2.208	2.176	2.208	7,062,358	2.1921	-1.47%
2014-06-10	0	3.410	3.380	3.420	3.340	3.430	10,674,000	36,131,255	3.3850	2.228	2.208	2.235	2.182	2.241	16,336,288	2.2117	0.89%
2014-06-09	0	3.380	3.370	3.380	3.350	3.440	9,285,602	31,342,814	3.3754	2.208	2.202	2.208	2.189	2.248	14,211,380	2.2055	-1.66%
2014-06-06	0	3.660	3.640	3.670	3.640	3.690	15,246,501	55,784,467	3.6588	2.246	2.233	2.252	2.233	2.264	24,848,371	2.2450	0.27%
2014-06-05	0	3.650	3.650	3.660	3.600	3.660	9,715,000	35,378,020	3.6416	2.240	2.240	2.246	2.209	2.246	15,833,268	2.2344	1.11%
2014-06-04	0	3.610	3.600	3.610	3.570	3.640	11,976,400	43,209,324	3.6079	2.215	2.209	2.215	2.190	2.233	19,518,841	2.2137	0.56%
2014-06-03	0	3.590	3.580	3.600	3.550	3.620	9,645,628	34,576,976	3.5847	2.203	2.197	2.209	2.178	2.221	15,720,207	2.1995	1.70%
2014-05-30	0	3.530	3.560	3.570	3.510	3.570	7,845,103	27,793,559	3.5428	2.166	2.184	2.190	2.154	2.190	12,785,755	2.1738	0.57%
2014-05-29	0	3.510	3.510	3.530	3.500	3.590	5,678,500	20,028,958	3.5272	2.154	2.154	2.166	2.148	2.203	9,254,679	2.1642	-1.68%
2014-05-28	0	3.570	3.570	3.580	3.540	3.600	9,284,000	33,167,305	3.5725	2.190	2.190	2.197	2.172	2.209	15,130,834	2.1920	0.56%
2014-05-27	0	3.550	3.540	3.550	3.540	3.600	4,840,000	17,225,640	3.5590	2.178	2.172	2.178	2.172	2.209	7,888,113	2.1837	-0.56%
2014-05-26	0	3.570	3.550	3.580	3.530	3.620	4,845,000	17,349,168	3.5808	2.190	2.178	2.197	2.166	2.221	7,896,262	2.1971	-0.28%
2014-05-23	0	3.580	3.580	3.590	3.420	3.650	23,899,707	85,833,993	3.5914	2.197	2.197	2.203	2.098	2.240	38,951,153	2.2036	3.77%
2014-05-22	0	3.450	3.440	3.460	3.380	3.460	8,114,000	27,799,170	3.4261	2.117	2.111	2.123	2.074	2.123	13,223,997	2.1022	1.77%
2014-05-21	0	3.390	3.390	3.400	3.340	3.420	6,231,000	21,114,885	3.3887	2.080	2.080	2.086	2.049	2.098	10,155,130	2.0792	0.59%
2014-05-20	0	3.370	3.360	3.370	3.360	3.440	7,089,030	23,986,192	3.3836	2.068	2.062	2.068	2.062	2.111	11,553,526	2.0761	-1.75%
2014-05-19	0	3.430	3.410	3.440	3.370	3.450	2,427,096	8,264,550	3.4051	2.105	2.092	2.111	2.068	2.117	3,955,621	2.0893	0.29%
2014-05-16	0	3.420	3.400	3.420	3.360	3.440	8,031,000	27,214,346	3.3887	2.098	2.086	2.098	2.062	2.111	13,088,726	2.0792	-0.58%
2014-05-15	0	3.440	3.440	3.460	3.420	3.530	10,029,415	34,623,124	3.4522	2.111	2.111	2.123	2.098	2.166	16,345,693	2.1182	-2.27%
2014-05-14	0	3.520	3.500	3.520	3.400	3.550	24,041,000	84,281,158	3.5057	2.160	2.148	2.160	2.086	2.178	39,181,429	2.1510	3.53%
2014-05-13	0	3.400	3.390	3.400	3.270	3.410	11,258,347	37,866,365	3.3634	2.086	2.080	2.086	2.006	2.092	18,348,576	2.0637	3.98%
2014-05-12	0	3.270	3.260	3.270	3.130	3.280	7,960,000	25,708,516	3.2297	2.006	2.000	2.006	1.921	2.013	12,973,012	1.9817	1.87%
2014-05-09	0	3.210	3.210	3.220	3.180	3.250	13,009,649	41,694,115	3.2049	1.970	1.970	1.976	1.951	1.994	21,202,805	1.9664	-0.62%
2014-05-08	0	3.230	3.230	3.240	3.230	3.280	8,404,921	27,347,456	3.2537	1.982	1.982	1.988	1.982	2.013	13,698,133	1.9964	0.00%
2014-05-07	0	3.230	3.230	3.240	3.220	3.340	16,526,000	53,640,777	3.2458	1.982	1.982	1.988	1.976	2.049	26,933,667	1.9916	-3.29%
2014-05-05	0	3.340	3.340	3.350	3.320	3.380	4,599,000	15,402,348	3.3491	2.049	2.049	2.055	2.037	2.074	7,495,337	2.0549	-0.30%
2014-05-02	0	3.350	3.350	3.360	3.340	3.430	5,480,000	18,491,995	3.3745	2.055	2.055	2.062	2.049	2.105	8,931,169	2.0705	-0.30%
2014-04-30	0	3.360	3.350	3.360	3.350	3.470	13,780,000	46,930,220	3.4057	2.062	2.055	2.062	2.055	2.129	22,458,304	2.0897	-1.47%
2014-04-29	0	3.410	3.410	3.420	3.310	3.430	12,455,105	41,821,938	3.3578	2.092	2.092	2.098	2.031	2.105	20,299,023	2.0603	1.19%
2014-04-28	0	3.370	3.360	3.370	3.360	3.440	8,648,488	29,245,334	3.3816	2.068	2.062	2.068	2.062	2.111	14,095,093	2.0749	-1.75%
2014-04-25	0	3.430	3.420	3.430	3.420	3.520	9,049,688	31,180,046	3.4454	2.105	2.098	2.105	2.098	2.160	14,748,958	2.1141	-1.44%
2014-04-24	0	3.480	3.480	3.490	3.460	3.570	10,269,000	36,092,835	3.5147	2.135	2.135	2.141	2.123	2.190	16,736,163	2.1566	0.29%
2014-04-23	0	3.470	3.470	3.480	3.460	3.590	14,424,119	50,387,676	3.4933	2.129	2.129	2.135	2.123	2.203	23,508,074	2.1434	-2.53%
2014-04-22	0	3.560	3.550	3.560	3.510	3.650	9,978,954	35,398,695	3.5473	2.184	2.178	2.184	2.154	2.240	16,263,453	2.1766	-1.66%
2014-04-17	0	3.620	3.620	3.630	3.580	3.640	5,958,544	21,492,178	3.6070	2.221	2.221	2.227	2.197	2.233	9,711,088	2.2132	1.12%
2014-04-16	0	3.580	3.570	3.590	3.560	3.670	13,722,370	49,429,278	3.6021	2.197	2.190	2.203	2.184	2.252	22,364,380	2.2102	-0.28%
2014-04-15	0	3.590	3.580	3.590	3.560	3.770	21,643,000	78,574,381	3.6305	2.203	2.197	2.203	2.184	2.313	35,273,228	2.2276	-4.01%
2014-04-14	0	3.740	3.730	3.740	3.730	3.870	11,352,730	42,696,965	3.7609	2.295	2.289	2.295	2.289	2.375	18,502,399	2.3076	-1.58%
2014-04-11	0	3.800	3.790	3.810	3.790	3.890	11,807,410	45,240,218	3.8315	2.332	2.325	2.338	2.325	2.387	19,243,426	2.3509	-2.56%
2014-04-10	0	3.900	3.900	3.920	3.820	3.940	21,767,000	84,535,567	3.8837	2.393	2.393	2.405	2.344	2.418	35,475,320	2.3829	-0.76%
2014-04-09	0	3.930	3.920	3.930	3.880	4.060	26,033,571	103,003,398	3.9566	2.411	2.405	2.411	2.381	2.491	42,428,872	2.4277	-1.50%
2014-04-08	0	3.990	3.980	3.990	3.740	3.990	36,659,000	141,752,777	3.8668	2.448	2.442	2.448	2.295	2.448	59,745,934	2.3726	5.28%
2014-04-07	0	3.790	3.780	3.790	3.690	3.840	14,068,016	53,220,201	3.7831	2.325	2.319	2.325	2.264	2.356	22,927,706	2.3212	0.80%
2014-04-04	0	3.760	3.750	3.760	3.710	3.850	16,783,000	63,107,930	3.7602	2.307	2.301	2.307	2.276	2.362	27,352,520	2.3072	-1.31%
2014-04-03	0	3.810	3.800	3.820	3.780	4.020	67,164,200	261,673,665	3.8960	2.338	2.332	2.344	2.319	2.467	109,462,557	2.3905	-0.26%
2014-04-02	0	3.820	3.820	3.830	3.480	3.870	77,037,000	287,993,005	3.7384	2.344	2.344	2.350	2.135	2.375	125,553,004	2.2938	10.72%
2014-04-01	0	3.450	3.440	3.450	3.390	3.480	19,483,913	66,638,242	3.4202	2.117	2.111	2.117	2.080	2.135	31,754,401	2.0986	0.58%
2014-03-31	0	3.430	3.420	3.430	3.360	3.450	14,078,000	48,083,795	3.4155	2.105	2.098	2.105	2.062	2.117	22,943,977	2.0957	1.78%
2014-03-28	0	3.370	3.360	3.370	3.330	3.390	12,461,000	41,965,130	3.3677	2.068	2.062	2.068	2.043	2.080	20,308,631	2.0664	1.51%
2014-03-27	0	3.320	3.310	3.320	3.230	3.320	12,136,320	39,802,848	3.2796	2.037	2.031	2.037	1.982	2.037	19,779,475	2.0123	1.84%
2014-03-26	0	3.260	3.250	3.260	3.230	3.300	15,889,016	51,931,957	3.2684	2.000	1.994	2.000	1.982	2.025	25,895,527	2.0054	0.93%
2014-03-25	0	3.230	3.230	3.240	3.230	3.390	29,824,819	97,722,488	3.2765	1.982	1.982	1.988	1.982	2.080	48,607,755	2.0104	-4.44%
2014-03-24	0	3.380	3.380	3.390	3.340	3.500	27,991,176	94,890,972	3.3900	2.074	2.074	2.080	2.049	2.148	45,619,329	2.0801	-2.03%
2014-03-21	0	3.450	3.460	3.470	3.360	3.570	29,327,800	101,760,230	3.4698	2.117	2.123	2.129	2.062	2.190	47,797,725	2.1290	3.92%
2014-03-20	0	3.320	3.320	3.330	3.300	3.390	6,544,000	21,940,560	3.3528	2.037	2.037	2.043	2.025	2.080	10,665,250	2.0572	-0.90%
2014-03-19	0	3.350	3.340	3.350	3.320	3.380	6,342,000	21,212,060	3.3447	2.055	2.049	2.055	2.037	2.074	10,336,035	2.0522	-0.30%
2014-03-18	0	3.360	3.350	3.360	3.340	3.420	6,914,800	23,383,332	3.3816	2.062	2.055	2.062	2.049	2.098	11,269,571	2.0749	0.30%
2014-03-17	0	3.350	3.340	3.360	3.280	3.380	6,624,549	22,161,230	3.3453	2.055	2.049	2.062	2.013	2.074	10,796,527	2.0526	0.30%
2014-03-14	0	3.340	3.350	3.370	3.320	3.400	6,751,822	22,645,668	3.3540	2.049	2.055	2.068	2.037	2.086	11,003,953	2.0580	-2.05%
2014-03-13	0	3.410	3.400	3.410	3.400	3.510	4,721,858	16,230,882	3.4374	2.092	2.086	2.092	2.086	2.154	7,695,568	2.1091	-0.58%
2014-03-12	0	3.430	3.420	3.430	3.420	3.520	7,781,000	26,998,840	3.4698	2.105	2.098	2.105	2.098	2.160	12,681,282	2.1290	-1.44%
2014-03-11	0	3.480	3.470	3.480	3.460	3.520	4,422,226	15,447,257	3.4931	2.135	2.129	2.135	2.123	2.160	7,207,235	2.1433	0.00%
2014-03-10	0	3.480	3.480	3.490	3.480	3.570	3,956,000	13,797,755	3.4878	2.135	2.135	2.141	2.135	2.190	6,447,391	2.1401	-1.97%
2014-03-07	0	3.550	3.530	3.560	3.530	3.660	11,217,700	40,542,207	3.6141	2.178	2.166	2.184	2.166	2.246	18,282,331	2.2176	-1.66%
2014-03-06	0	3.610	3.600	3.620	3.400	3.640	17,621,264	62,011,429	3.5191	2.215	2.209	2.221	2.086	2.233	28,718,702	2.1593	4.34%
2014-03-05	0	3.460	3.450	3.470	3.420	3.510	7,688,000	26,558,780	3.4546	2.123	2.117	2.129	2.098	2.154	12,529,713	2.1197	0.00%
2014-03-04	0	3.460	3.460	3.470	3.430	3.510	11,783,000	40,944,840	3.4749	2.123	2.123	2.129	2.105	2.154	19,203,643	2.1321	-0.57%
2014-03-03	0	3.480	3.470	3.480	3.460	3.520	7,024,500	24,449,991	3.4807	2.135	2.129	2.135	2.123	2.160	11,448,357	2.1357	-1.97%
2014-02-28	0	3.550	3.540	3.570	3.500	3.590	11,323,260	40,147,766	3.5456	2.178	2.172	2.190	2.148	2.203	18,454,370	2.1755	-0.28%
2014-02-27	0	3.560	3.550	3.560	3.500	3.590	6,233,007	21,999,255	3.5295	2.184	2.178	2.184	2.148	2.203	10,158,401	2.1656	-0.28%
2014-02-26	0	3.570	3.570	3.580	3.400	3.590	10,612,000	37,445,625	3.5286	2.190	2.190	2.197	2.086	2.203	17,295,176	2.1651	3.48%
2014-02-25	0	3.450	3.450	3.460	3.450	3.540	14,269,198	49,851,440	3.4936	2.117	2.117	2.123	2.117	2.172	23,255,587	2.1436	-1.15%
2014-02-24	0	3.490	3.480	3.500	3.450	3.750	36,186,000	126,961,730	3.5086	2.141	2.135	2.148	2.117	2.301	58,975,051	2.1528	-6.93%
2014-02-21	0	3.750	3.740	3.750	3.740	3.860	5,006,000	18,888,300	3.7731	2.301	2.295	2.301	2.295	2.368	8,158,655	2.3151	-1.32%
2014-02-20	0	3.800	3.790	3.810	3.760	3.840	10,704,000	40,624,427	3.7953	2.332	2.325	2.338	2.307	2.356	17,445,115	2.3287	-1.04%
2014-02-19	0	3.840	3.820	3.850	3.810	3.880	10,251,000	39,373,593	3.8410	2.356	2.344	2.362	2.338	2.381	16,706,827	2.3567	0.52%
2014-02-18	0	3.820	3.810	3.820	3.770	3.860	5,465,439	20,791,079	3.8041	2.344	2.338	2.344	2.313	2.368	8,907,438	2.3341	-0.52%
2014-02-17	0	3.840	3.830	3.840	3.800	3.920	6,099,500	23,442,225	3.8433	2.356	2.350	2.356	2.332	2.405	9,940,815	2.3582	-0.52%
2014-02-14	0	3.860	3.840	3.880	3.830	3.950	8,189,500	31,627,730	3.8620	2.368	2.356	2.381	2.350	2.424	13,347,045	2.3696	-0.26%
2014-02-13	0	3.870	3.860	3.870	3.860	4.060	7,826,000	30,678,238	3.9200	2.375	2.368	2.375	2.368	2.491	12,754,622	2.4053	-3.49%
2014-02-12	0	4.010	4.000	4.010	3.870	4.050	21,904,600	87,078,953	3.9754	2.460	2.454	2.460	2.375	2.485	35,699,577	2.4392	3.89%
2014-02-11	0	3.860	3.850	3.870	3.710	3.870	11,772,803	45,134,625	3.8338	2.368	2.362	2.375	2.276	2.375	19,187,024	2.3524	4.32%
2014-02-10	0	3.700	3.690	3.710	3.660	3.790	4,665,000	17,310,196	3.7107	2.270	2.264	2.276	2.246	2.325	7,602,902	2.2768	-0.27%
2014-02-07	0	3.710	3.700	3.720	3.680	3.750	5,288,000	19,659,440	3.7177	2.276	2.270	2.283	2.258	2.301	8,618,252	2.2811	1.64%
2014-02-06	0	3.650	3.630	3.670	3.570	3.670	6,778,800	24,628,526	3.6332	2.240	2.227	2.252	2.190	2.252	11,047,921	2.2292	3.11%
2014-02-05	0	3.540	3.530	3.550	3.530	3.640	7,006,443	25,001,320	3.5683	2.172	2.166	2.178	2.166	2.233	11,418,928	2.1895	-1.12%
2014-02-04	0	3.580	3.580	3.590	3.560	3.640	8,747,353	31,344,627	3.5833	2.197	2.197	2.203	2.184	2.233	14,256,220	2.1987	-3.50%
2014-01-30	0	3.710	3.700	3.720	3.630	3.720	5,105,360	18,722,943	3.6673	2.276	2.270	2.283	2.227	2.283	8,320,590	2.2502	-0.27%
2014-01-29	0	3.720	3.720	3.730	3.690	3.770	11,640,900	43,438,653	3.7316	2.283	2.283	2.289	2.264	2.313	18,972,052	2.2896	0.81%
2014-01-28	0	3.690	3.680	3.690	3.630	3.750	12,360,521	45,619,364	3.6907	2.264	2.258	2.264	2.227	2.301	20,144,872	2.2646	-0.81%
2014-01-27	0	3.720	3.710	3.750	3.680	3.750	10,315,000	38,292,990	3.7124	2.283	2.276	2.301	2.258	2.301	16,811,133	2.2778	-2.36%
2014-01-24	0	3.810	3.770	3.780	3.780	3.890	14,909,000	57,234,140	3.8389	2.338	2.313	2.319	2.319	2.387	24,298,321	2.3555	-1.80%
2014-01-23	0	3.880	3.870	3.880	3.860	3.990	16,266,631	63,345,757	3.8942	2.381	2.375	2.381	2.368	2.448	26,510,954	2.3894	-1.52%
2014-01-22	0	3.940	3.940	3.950	3.860	4.080	27,175,000	108,077,675	3.9771	2.418	2.418	2.424	2.368	2.503	44,289,145	2.4403	1.81%
2014-01-21	0	3.870	3.860	3.880	3.860	3.930	6,652,738	25,926,850	3.8972	2.375	2.368	2.381	2.368	2.411	10,842,468	2.3912	0.78%
2014-01-20	0	3.840	3.840	3.860	3.810	3.930	12,769,409	49,227,575	3.8551	2.356	2.356	2.368	2.338	2.411	20,811,268	2.3654	-1.54%
2014-01-17	0	3.900	3.900	3.920	3.890	3.990	16,100,143	63,213,418	3.9263	2.393	2.393	2.405	2.387	2.448	26,239,616	2.4091	-1.27%
2014-01-16	0	3.950	3.950	3.960	3.950	4.090	10,749,300	42,868,162	3.9880	2.424	2.424	2.430	2.424	2.510	17,518,944	2.4470	-2.23%
2014-01-15	0	4.040	4.020	4.050	4.010	4.110	9,511,141	38,379,463	4.0352	2.479	2.467	2.485	2.460	2.522	15,501,023	2.4759	-0.49%
2014-01-14	0	4.060	4.050	4.060	4.010	4.120	6,047,800	24,575,736	4.0636	2.491	2.485	2.491	2.460	2.528	9,856,555	2.4933	-0.98%
2014-01-13	0	4.100	4.080	4.090	4.070	4.180	8,289,900	34,036,457	4.1058	2.516	2.503	2.510	2.497	2.565	13,510,675	2.5192	-1.91%
2014-01-10	0	4.180	4.150	4.180	4.100	4.230	7,562,344	31,410,528	4.1535	2.565	2.546	2.565	2.516	2.595	12,324,922	2.5485	0.72%
2014-01-09	0	4.150	4.170	4.180	4.030	4.280	13,760,744	57,777,055	4.1987	2.546	2.559	2.565	2.473	2.626	22,426,921	2.5762	1.97%
2014-01-08	0	4.070	4.060	4.080	3.940	4.080	9,251,000	37,234,710	4.0249	2.497	2.491	2.503	2.418	2.503	15,077,052	2.4696	4.09%
2014-01-07	0	3.910	3.900	3.930	3.860	3.990	6,085,500	23,794,747	3.9101	2.399	2.393	2.411	2.368	2.448	9,917,998	2.3991	-1.26%
2014-01-06	0	3.960	3.960	3.980	3.950	4.080	8,847,500	35,349,355	3.9954	2.430	2.430	2.442	2.424	2.503	14,419,437	2.4515	-3.18%
2014-01-03	0	4.090	4.080	4.090	4.070	4.160	5,350,000	21,887,675	4.0912	2.510	2.503	2.510	2.497	2.552	8,719,298	2.5103	-0.97%
2014-01-02	0	4.130	4.120	4.130	4.100	4.190	3,580,000	14,805,505	4.1356	2.534	2.528	2.534	2.516	2.571	5,834,596	2.5375	-0.24%
2013-12-31	0	4.140	4.130	4.150	4.120	4.170	2,655,400	11,010,580	4.1465	2.540	2.534	2.546	2.528	2.559	4,327,705	2.5442	0.00%
2013-12-30	0	4.140	4.150	4.160	4.090	4.170	3,665,241	15,129,433	4.1278	2.540	2.546	2.552	2.510	2.559	5,973,519	2.5328	0.00%
2013-12-27	0	4.140	4.140	4.150	4.090	4.170	6,345,713	26,137,919	4.1190	2.540	2.540	2.546	2.510	2.559	10,342,087	2.5273	0.49%
2013-12-24	0	4.120	4.130	4.140	4.090	4.140	1,679,410	6,919,363	4.1201	2.528	2.534	2.540	2.510	2.540	2,737,061	2.5280	0.49%
2013-12-23	0	4.100	4.100	4.110	4.080	4.170	4,254,472	17,519,403	4.1179	2.516	2.516	2.522	2.503	2.559	6,933,834	2.5267	-0.49%
2013-12-20	0	4.120	4.110	4.120	4.060	4.190	7,340,600	30,137,964	4.1057	2.528	2.522	2.528	2.491	2.571	11,963,529	2.5192	-0.72%
2013-12-19	0	4.150	4.150	4.170	4.130	4.330	8,164,000	34,422,713	4.2164	2.546	2.546	2.559	2.534	2.657	13,305,486	2.5871	-3.04%
2013-12-18	0	4.280	4.260	4.280	4.170	4.290	8,131,000	34,453,820	4.2373	2.626	2.614	2.626	2.559	2.632	13,251,703	2.6000	2.15%
2013-12-17	0	4.190	4.160	4.200	4.130	4.220	11,839,674	49,473,674	4.1786	2.571	2.552	2.577	2.534	2.589	19,296,009	2.5639	0.48%
2013-12-16	0	4.170	4.140	4.170	4.100	4.190	8,500,682	35,329,463	4.1561	2.559	2.540	2.559	2.516	2.571	13,854,202	2.5501	1.96%
2013-12-13	0	4.090	4.100	4.120	4.080	4.160	15,704,000	64,653,330	4.1170	2.510	2.516	2.528	2.503	2.552	25,593,992	2.5261	-0.49%
2013-12-12	0	4.110	4.100	4.110	4.100	4.250	26,454,000	110,062,355	4.1605	2.522	2.516	2.522	2.516	2.608	43,114,077	2.5528	-3.07%
2013-12-11	0	4.240	4.230	4.240	4.210	4.300	5,682,000	24,148,850	4.2501	2.602	2.595	2.602	2.583	2.638	9,260,384	2.6078	-0.24%
2013-12-10	0	4.250	4.240	4.270	4.240	4.330	8,109,702	34,688,104	4.2774	2.608	2.602	2.620	2.602	2.657	13,216,992	2.6245	-1.62%
2013-12-09	0	4.320	4.310	4.330	4.270	4.420	10,324,000	44,747,814	4.3343	2.651	2.645	2.657	2.620	2.712	16,825,801	2.6595	-0.23%
2013-12-06	0	4.330	4.330	4.360	4.300	4.390	10,441,000	45,238,521	4.3328	2.657	2.657	2.675	2.638	2.694	17,016,484	2.6585	-0.23%
2013-12-05	0	4.340	4.330	4.350	4.280	4.440	20,767,000	89,827,240	4.3255	2.663	2.657	2.669	2.626	2.724	33,845,545	2.6540	-1.81%
2013-12-04	0	4.420	4.420	4.430	4.420	4.490	10,281,000	45,740,270	4.4490	2.712	2.712	2.718	2.712	2.755	16,755,720	2.7298	-1.12%
2013-12-03	0	4.470	4.470	4.480	4.450	4.500	6,360,944	28,403,998	4.4654	2.743	2.743	2.749	2.730	2.761	10,366,910	2.7399	-0.45%
2013-12-02	0	4.490	4.470	4.480	4.470	4.600	6,955,000	31,433,150	4.5195	2.755	2.743	2.749	2.743	2.822	11,335,088	2.7731	-1.10%
2013-11-29	0	4.540	4.540	4.550	4.460	4.550	7,475,000	33,648,810	4.5015	2.786	2.786	2.792	2.737	2.792	12,182,571	2.7620	1.57%
2013-11-28	0	4.470	4.460	4.480	4.460	4.570	10,555,543	47,539,676	4.5038	2.743	2.737	2.749	2.737	2.804	17,203,164	2.7634	-0.22%
2013-11-27	0	4.480	4.470	4.480	4.460	4.530	8,870,896	39,896,778	4.4975	2.749	2.743	2.749	2.737	2.780	14,457,568	2.7596	-0.88%
2013-11-26	0	4.520	4.510	4.520	4.480	4.540	8,320,000	37,493,017	4.5064	2.773	2.767	2.773	2.749	2.786	13,559,731	2.7650	0.89%
2013-11-25	0	4.480	4.490	4.500	4.480	4.640	11,935,155	53,744,943	4.5031	2.749	2.755	2.761	2.749	2.847	19,451,621	2.7630	-2.61%
2013-11-22	0	4.600	4.590	4.620	4.590	4.660	6,972,090	32,186,912	4.6165	2.822	2.816	2.835	2.816	2.859	11,362,940	2.8326	0.22%
2013-11-21	0	4.590	4.580	4.590	4.530	4.630	5,887,000	26,853,615	4.5615	2.816	2.810	2.816	2.780	2.841	9,594,487	2.7989	-0.43%
2013-11-20	0	4.610	4.610	4.620	4.600	4.670	6,564,000	30,388,830	4.6296	2.829	2.829	2.835	2.822	2.865	10,697,845	2.8406	0.00%
2013-11-19	0	4.610	4.610	4.640	4.600	4.750	8,713,240	40,475,588	4.6453	2.829	2.829	2.847	2.822	2.915	14,200,624	2.8503	-1.91%
2013-11-18	0	4.700	4.680	4.690	4.620	4.720	11,474,000	53,726,250	4.6824	2.884	2.872	2.878	2.835	2.896	18,700,042	2.8731	3.07%
2013-11-15	0	4.560	4.550	4.570	4.520	4.610	6,936,000	31,729,270	4.5746	2.798	2.792	2.804	2.773	2.829	11,304,122	2.8069	0.88%
2013-11-14	0	4.520	4.510	4.520	4.410	4.520	5,351,000	24,005,800	4.4862	2.773	2.767	2.773	2.706	2.773	8,720,928	2.7527	1.80%
2013-11-13	0	4.440	4.430	4.440	4.410	4.480	5,611,250	24,871,780	4.4325	2.724	2.718	2.724	2.706	2.749	9,145,077	2.7197	-0.67%
2013-11-12	0	4.470	4.460	4.480	4.460	4.580	6,289,500	28,364,815	4.5099	2.743	2.737	2.749	2.737	2.810	10,250,472	2.7672	-1.54%
2013-11-11	0	4.540	4.520	4.550	4.460	4.570	8,889,570	40,080,412	4.5087	2.786	2.773	2.792	2.737	2.804	14,488,002	2.7665	0.00%
2013-11-08	0	4.540	4.530	4.540	4.530	4.700	7,889,810	36,283,159	4.5987	2.786	2.780	2.786	2.780	2.884	12,858,618	2.8217	-2.78%
2013-11-07	0	4.670	4.670	4.680	4.670	4.710	6,724,100	31,524,795	4.6883	2.865	2.865	2.872	2.865	2.890	10,958,772	2.8767	-0.43%
2013-11-06	0	4.690	4.690	4.710	4.680	4.710	3,512,800	16,509,130	4.6997	2.878	2.878	2.890	2.872	2.890	5,725,075	2.8837	-0.42%
2013-11-05	0	4.710	4.700	4.710	4.670	4.730	3,825,000	17,975,625	4.6995	2.890	2.884	2.890	2.865	2.902	6,233,891	2.8835	0.64%
2013-11-04	0	4.680	4.670	4.680	4.660	4.760	4,085,000	19,185,980	4.6967	2.872	2.865	2.872	2.859	2.921	6,657,632	2.8818	-0.85%
2013-11-01	0	4.720	4.710	4.720	4.680	4.780	8,303,586	39,100,663	4.7089	2.896	2.890	2.896	2.872	2.933	13,532,980	2.8893	-0.63%
2013-10-31	0	4.750	4.740	4.770	4.660	4.810	10,587,900	50,302,750	4.7510	2.915	2.908	2.927	2.859	2.951	17,255,898	2.9151	1.28%
2013-10-30	0	4.690	4.700	4.710	4.660	4.720	5,570,305	26,085,899	4.6830	2.878	2.884	2.890	2.859	2.896	9,078,346	2.8734	0.64%
2013-10-29	0	4.660	4.640	4.650	4.630	4.740	9,820,000	45,767,355	4.6606	2.859	2.847	2.853	2.841	2.908	16,004,394	2.8597	0.22%
2013-10-28	0	4.650	4.640	4.650	4.640	4.710	5,752,800	26,938,437	4.6827	2.853	2.847	2.853	2.847	2.890	9,375,772	2.8732	0.00%
2013-10-25	0	4.650	4.650	4.670	4.640	4.710	6,083,390	28,467,969	4.6796	2.853	2.853	2.865	2.847	2.890	9,914,559	2.8713	0.22%
2013-10-24	0	4.640	4.630	4.650	4.620	4.710	8,530,000	39,648,558	4.6481	2.847	2.841	2.853	2.835	2.890	13,901,984	2.8520	-1.07%
2013-10-23	0	4.690	4.690	4.700	4.670	4.840	12,334,400	58,408,342	4.7354	2.878	2.878	2.884	2.865	2.970	20,102,301	2.9056	-2.29%
2013-10-22	0	4.800	4.780	4.810	4.710	4.810	4,527,400	21,673,769	4.7872	2.945	2.933	2.951	2.890	2.951	7,378,645	2.9374	-0.21%
2013-10-21	0	4.810	4.810	4.820	4.800	4.850	3,787,200	18,256,840	4.8207	2.951	2.951	2.957	2.945	2.976	6,172,285	2.9579	-0.62%
2013-10-18	0	4.840	4.810	4.840	4.790	4.870	5,171,000	24,923,037	4.8198	2.970	2.951	2.970	2.939	2.988	8,427,568	2.9573	0.00%
2013-10-17	0	4.840	4.830	4.840	4.820	4.880	5,223,776	25,287,326	4.8408	2.970	2.964	2.970	2.957	2.994	8,513,581	2.9702	0.83%
2013-10-16	0	4.800	4.790	4.800	4.770	4.870	8,871,366	42,582,761	4.8000	2.945	2.939	2.945	2.927	2.988	14,458,334	2.9452	-1.23%
2013-10-15	0	4.860	4.840	4.850	4.820	4.980	14,219,099	69,010,589	4.8534	2.982	2.970	2.976	2.957	3.056	23,173,937	2.9779	-1.62%
2013-10-11	0	4.940	4.930	4.960	4.930	5.050	14,640,505	72,993,534	4.9857	3.031	3.025	3.043	3.025	3.099	23,860,734	3.0591	-0.40%
2013-10-10	0	4.960	4.960	4.970	4.890	5.060	9,548,344	47,514,530	4.9762	3.043	3.043	3.049	3.000	3.105	15,561,656	3.0533	-1.39%
2013-10-09	0	5.030	5.030	5.040	4.890	5.040	24,329,520	121,679,050	5.0013	3.086	3.086	3.092	3.000	3.092	39,651,652	3.0687	1.62%
2013-10-08	0	4.950	4.930	4.950	4.670	4.950	19,236,414	93,540,360	4.8627	3.037	3.025	3.037	2.865	3.037	31,351,033	2.9836	5.54%
2013-10-07	0	4.690	4.690	4.700	4.680	4.750	5,629,000	26,530,490	4.7132	2.878	2.878	2.884	2.872	2.915	9,174,005	2.8919	-0.64%
2013-10-04	0	4.720	4.700	4.720	4.580	4.720	4,972,000	23,281,115	4.6824	2.896	2.884	2.896	2.810	2.896	8,103,243	2.8731	1.51%
2013-10-03	0	4.650	4.640	4.650	4.620	4.700	5,914,000	27,512,855	4.6522	2.853	2.847	2.853	2.835	2.884	9,638,491	2.8545	0.43%
2013-10-02	0	4.630	4.620	4.630	4.590	4.690	11,155,818	51,746,236	4.6385	2.841	2.835	2.841	2.816	2.878	18,181,477	2.8461	-0.64%
2013-09-30	0	4.660	4.620	4.670	4.620	4.730	6,527,000	30,411,020	4.6593	2.859	2.835	2.865	2.835	2.902	10,637,544	2.8588	-1.69%
2013-09-27	0	4.740	4.730	4.760	4.660	4.760	10,794,238	50,895,174	4.7150	2.908	2.902	2.921	2.859	2.921	17,592,183	2.8931	0.42%
2013-09-26	0	4.720	4.700	4.720	4.680	4.800	7,498,000	35,359,648	4.7159	2.896	2.884	2.896	2.872	2.945	12,220,056	2.8936	-1.26%
2013-09-25	0	4.780	4.750	4.790	4.730	4.820	8,207,000	39,238,397	4.7811	2.933	2.915	2.939	2.902	2.957	13,375,566	2.9336	0.00%
2013-09-24	0	4.780	4.760	4.780	4.730	4.860	9,405,200	44,952,575	4.7795	2.933	2.921	2.933	2.902	2.982	15,328,363	2.9326	-0.42%
2013-09-23	0	4.800	4.790	4.800	4.760	4.880	5,947,000	28,537,640	4.7987	2.945	2.939	2.945	2.921	2.994	9,692,274	2.9444	-1.03%
2013-09-19	0	4.850	4.850	4.880	4.850	4.910	15,207,944	74,223,601	4.8806	2.976	2.976	2.994	2.976	3.013	24,785,532	2.9946	0.83%
2013-09-18	0	4.810	4.810	4.820	4.780	4.880	5,812,944	28,042,164	4.8241	2.951	2.951	2.957	2.933	2.994	9,473,793	2.9600	-0.82%
2013-09-17	0	4.850	4.820	4.840	4.800	4.920	9,780,000	47,556,804	4.8627	2.976	2.957	2.970	2.945	3.019	15,939,203	2.9836	0.41%
2013-09-16	0	4.830	4.830	4.840	4.820	4.920	7,108,600	34,540,752	4.8590	2.964	2.964	2.970	2.957	3.019	11,585,421	2.9814	-0.21%
2013-09-13	0	4.840	4.810	4.820	4.800	4.910	7,808,200	37,728,897	4.8320	2.970	2.951	2.957	2.945	3.013	12,725,612	2.9648	-0.82%
2013-09-12	0	4.880	4.860	4.870	4.860	5.020	13,735,400	67,910,157	4.9442	2.994	2.982	2.988	2.982	3.080	22,385,616	3.0337	-0.61%
2013-09-11	0	4.910	4.900	4.910	4.880	5.100	15,110,895	74,585,875	4.9359	3.013	3.007	3.013	2.994	3.129	24,627,364	3.0286	-2.39%
2013-09-10	0	5.030	5.040	5.050	4.910	5.050	26,059,700	130,194,904	4.9960	3.086	3.092	3.099	3.013	3.099	42,471,457	3.0655	3.50%
2013-09-09	0	4.860	4.860	4.870	4.810	4.930	12,675,851	61,833,795	4.8781	2.982	2.982	2.988	2.951	3.025	20,658,789	2.9931	0.62%
2013-09-06	0	4.830	4.800	4.830	4.770	4.870	11,768,576	56,726,594	4.8202	2.964	2.945	2.964	2.927	2.988	19,180,135	2.9576	0.00%
2013-09-05	0	4.830	4.830	4.840	4.750	4.840	10,066,400	48,212,454	4.7894	2.964	2.964	2.970	2.915	2.970	16,405,971	2.9387	2.11%
2013-09-04	0	4.730	4.730	4.750	4.710	4.820	7,680,400	36,515,162	4.7543	2.902	2.902	2.915	2.890	2.957	12,517,327	2.9172	-1.05%
2013-09-03	0	4.780	4.770	4.790	4.680	4.800	12,982,931	61,887,105	4.7668	2.933	2.927	2.939	2.872	2.945	21,159,261	2.9248	2.36%
2013-09-02	0	4.670	4.660	4.670	4.620	4.740	7,525,980	35,253,260	4.6842	2.865	2.859	2.865	2.835	2.908	12,265,657	2.8741	-0.43%
2013-08-30	0	4.690	4.680	4.690	4.600	4.700	10,391,143	48,449,050	4.6625	2.878	2.872	2.878	2.822	2.884	16,935,229	2.8608	1.30%
2013-08-29	0	4.630	4.620	4.640	4.580	4.660	15,679,000	72,057,142	4.5958	2.841	2.835	2.847	2.810	2.859	25,553,248	2.8199	0.65%
2013-08-28	0	4.600	4.580	4.590	4.570	4.740	14,692,400	67,824,781	4.6163	2.822	2.810	2.816	2.804	2.908	23,945,311	2.8325	-3.77%
2013-08-27	0	4.780	4.770	4.780	4.700	4.830	10,933,800	52,378,023	4.7905	2.933	2.927	2.933	2.884	2.964	17,819,638	2.9393	1.06%
2013-08-26	0	4.730	4.730	4.740	4.730	4.830	8,490,000	40,539,350	4.7750	2.902	2.902	2.908	2.902	2.964	13,836,793	2.9298	-0.42%
2013-08-23	0	4.750	4.740	4.750	4.700	4.880	13,774,000	66,098,012	4.7988	2.915	2.908	2.915	2.884	2.994	22,448,526	2.9444	0.85%
2013-08-22	0	4.710	4.700	4.710	4.610	4.760	10,920,600	51,302,895	4.6978	2.890	2.884	2.890	2.829	2.921	17,798,125	2.8825	0.00%
2013-08-21	0	4.710	4.690	4.700	4.560	4.750	14,726,600	68,909,995	4.6793	2.890	2.878	2.884	2.798	2.915	24,001,050	2.8711	1.51%
2013-08-20	0	4.640	4.620	4.640	4.620	4.850	18,264,800	86,184,214	4.7186	2.847	2.835	2.847	2.835	2.976	29,767,521	2.8952	-2.73%
2013-08-19	0	4.770	4.770	4.780	4.770	4.900	14,094,000	68,145,125	4.8350	2.927	2.927	2.933	2.927	3.007	22,970,054	2.9667	-1.85%
2013-08-16	0	4.860	4.850	4.870	4.760	4.930	13,833,256	67,007,473	4.8439	2.982	2.976	2.988	2.921	3.025	22,545,100	2.9722	0.21%
2013-08-15	0	4.850	4.850	4.880	4.810	5.070	39,237,000	193,761,321	4.9382	2.976	2.976	2.994	2.951	3.111	63,947,495	3.0300	-2.61%
2013-08-13	0	4.980	4.970	4.980	4.740	4.980	30,573,073	149,916,547	4.9035	3.056	3.049	3.056	2.908	3.056	49,827,241	3.0087	4.62%
2013-08-12	0	4.760	4.750	4.760	4.660	4.820	19,094,232	90,508,908	4.7401	2.921	2.915	2.921	2.859	2.957	31,119,309	2.9084	2.37%
2013-08-09	0	4.650	4.650	4.670	4.600	4.690	7,008,000	32,579,580	4.6489	2.853	2.853	2.865	2.822	2.878	11,421,466	2.8525	1.09%
2013-08-08	0	4.600	4.590	4.600	4.570	4.770	18,173,900	84,553,475	4.6525	2.822	2.816	2.822	2.804	2.927	29,619,374	2.8547	1.77%
2013-08-07	0	4.520	4.510	4.520	4.490	4.680	16,572,000	76,321,136	4.6054	2.773	2.767	2.773	2.755	2.872	27,008,637	2.8258	-0.44%
2013-08-06	0	4.540	4.540	4.550	4.450	4.640	13,192,572	59,959,079	4.5449	2.786	2.786	2.792	2.730	2.847	21,500,929	2.7887	-0.66%
2013-08-05	0	4.570	4.570	4.590	4.550	4.740	24,508,680	113,752,706	4.6413	2.804	2.804	2.816	2.792	2.908	39,943,642	2.8478	0.22%
2013-08-02	0	4.560	4.550	4.560	4.400	4.600	34,147,000	154,529,455	4.5254	2.798	2.792	2.798	2.700	2.822	55,651,939	2.7767	5.07%
2013-08-01	0	4.340	4.340	4.350	4.270	4.390	23,274,000	100,922,350	4.3363	2.663	2.663	2.669	2.620	2.694	37,931,391	2.6607	3.09%
2013-07-31	0	4.210	4.210	4.230	4.070	4.290	32,464,988	137,407,799	4.2325	2.583	2.583	2.595	2.497	2.632	52,910,637	2.5970	3.95%
2013-07-30	0	4.050	4.040	4.070	4.010	4.100	6,551,000	26,596,050	4.0598	2.485	2.479	2.497	2.460	2.516	10,676,658	2.4910	0.75%
2013-07-29	0	4.020	4.020	4.030	4.010	4.130	8,115,000	32,975,155	4.0635	2.467	2.467	2.473	2.460	2.534	13,225,627	2.4933	-3.13%
2013-07-26	0	4.150	4.130	4.150	4.120	4.240	9,002,000	37,569,670	4.1735	2.546	2.534	2.546	2.528	2.602	14,671,238	2.5608	-0.72%
2013-07-25	0	4.180	4.180	4.190	4.130	4.240	7,638,505	31,995,965	4.1888	2.565	2.565	2.571	2.534	2.602	12,449,047	2.5702	0.48%
2013-07-24	0	4.160	4.150	4.160	4.120	4.260	11,678,051	48,818,939	4.1804	2.552	2.546	2.552	2.528	2.614	19,032,600	2.5650	-0.95%
2013-07-23	0	4.200	4.200	4.210	4.020	4.220	13,989,003	58,358,823	4.1718	2.577	2.577	2.583	2.467	2.589	22,798,932	2.5597	3.45%
2013-07-22	0	4.060	4.040	4.050	4.010	4.070	6,127,000	24,790,675	4.0461	2.491	2.479	2.485	2.460	2.497	9,985,634	2.4826	1.75%
2013-07-19	0	3.990	3.990	4.000	3.990	4.170	22,745,000	91,965,442	4.0433	2.448	2.448	2.454	2.448	2.559	37,069,240	2.4809	-3.62%
2013-07-18	0	4.140	4.120	4.140	4.100	4.180	10,797,000	44,672,760	4.1375	2.540	2.528	2.540	2.516	2.565	17,596,684	2.5387	0.24%
2013-07-17	0	4.130	4.130	4.150	4.110	4.230	11,554,000	48,201,534	4.1718	2.534	2.534	2.546	2.522	2.595	18,830,424	2.5598	-0.96%
2013-07-16	0	4.170	4.160	4.170	4.150	4.360	18,655,000	78,523,580	4.2093	2.559	2.552	2.559	2.546	2.675	30,403,459	2.5827	-3.47%
2013-07-15	0	4.320	4.310	4.320	4.250	4.340	10,665,000	45,879,665	4.3019	2.651	2.645	2.651	2.608	2.663	17,381,554	2.6396	0.47%
2013-07-12	0	4.300	4.290	4.300	4.280	4.420	14,319,682	62,154,732	4.3405	2.638	2.632	2.638	2.626	2.712	23,337,865	2.6633	-0.92%
2013-07-11	0	4.340	4.330	4.340	4.050	4.370	18,758,125	80,231,332	4.2772	2.663	2.657	2.663	2.485	2.681	30,571,530	2.6244	8.50%
2013-07-10	0	4.000	3.990	4.000	3.990	4.080	18,607,000	74,706,025	4.0149	2.454	2.448	2.454	2.448	2.503	30,325,230	2.4635	-0.25%
2013-07-09	0	4.010	4.010	4.020	3.970	4.130	14,537,023	58,714,992	4.0390	2.460	2.460	2.467	2.436	2.534	23,692,082	2.4783	-1.23%
2013-07-08	0	4.060	4.070	4.080	4.030	4.130	11,479,004	46,759,947	4.0735	2.491	2.497	2.503	2.473	2.534	18,708,198	2.4994	-2.40%
2013-07-05	0	4.160	4.150	4.160	4.100	4.180	12,734,086	52,765,570	4.1436	2.552	2.546	2.552	2.516	2.565	20,753,699	2.5425	2.21%
2013-07-04	0	4.070	4.060	4.080	3.970	4.110	8,484,007	34,481,457	4.0643	2.497	2.491	2.503	2.436	2.522	13,827,025	2.4938	2.01%
2013-07-03	0	3.990	3.990	4.000	3.970	4.140	20,901,873	83,591,071	3.9992	2.448	2.448	2.454	2.436	2.540	34,065,357	2.4538	-2.44%
2013-07-02	0	4.090	4.080	4.090	4.060	4.270	14,458,000	59,805,670	4.1365	2.510	2.503	2.510	2.491	2.620	23,563,292	2.5381	-2.39%
2013-06-28	0	4.190	4.200	4.210	4.090	4.300	32,580,000	136,959,666	4.2038	2.571	2.577	2.583	2.510	2.638	53,098,081	2.5794	3.20%
2013-06-27	0	4.060	4.050	4.060	4.040	4.230	28,225,000	116,911,571	4.1421	2.491	2.485	2.491	2.479	2.595	46,000,409	2.5415	0.50%
2013-06-26	0	4.040	4.030	4.050	3.990	4.150	27,966,850	114,091,804	4.0795	2.479	2.473	2.485	2.448	2.546	45,579,683	2.5031	4.12%
2013-06-25	0	3.880	3.870	3.880	3.770	4.130	18,226,453	71,627,042	3.9298	2.381	2.375	2.381	2.313	2.534	29,705,024	2.4113	-2.51%
2013-06-24	0	3.980	3.970	3.980	3.960	4.200	14,602,581	59,074,474	4.0455	2.442	2.436	2.442	2.430	2.577	23,798,927	2.4822	-5.24%
2013-06-21	0	4.200	4.170	4.210	4.110	4.270	18,129,500	76,172,679	4.2016	2.577	2.559	2.583	2.522	2.620	29,547,012	2.5780	-3.00%
2013-06-20	0	4.330	4.320	4.340	4.320	4.450	9,017,900	39,425,010	4.3719	2.657	2.651	2.663	2.651	2.730	14,697,151	2.6825	-3.78%
2013-06-19	0	4.500	4.520	4.540	4.500	4.680	6,911,396	31,437,319	4.5486	2.761	2.773	2.786	2.761	2.872	11,264,023	2.7909	-3.23%
2013-06-18	0	4.650	4.630	4.650	4.590	4.680	6,350,863	29,390,483	4.6278	2.853	2.841	2.853	2.816	2.872	10,350,480	2.8395	0.43%
2013-06-17	0	4.630	4.630	4.640	4.600	4.710	9,598,000	44,648,680	4.6519	2.841	2.841	2.847	2.822	2.890	15,642,584	2.8543	0.87%
2013-06-14	0	4.590	4.580	4.590	4.470	4.630	8,602,700	39,240,052	4.5614	2.816	2.810	2.816	2.743	2.841	14,020,468	2.7988	3.85%
2013-06-13	0	4.420	4.410	4.430	4.310	4.540	13,549,531	59,722,086	4.4077	2.712	2.706	2.718	2.645	2.786	22,082,692	2.7045	-3.70%
2013-06-11	0	4.590	4.590	4.600	4.580	4.810	10,446,000	48,428,486	4.6361	2.816	2.816	2.822	2.810	2.951	17,024,633	2.8446	-4.77%
2013-06-10	0	4.820	4.810	4.820	4.780	4.900	8,234,900	39,755,378	4.8277	2.957	2.951	2.957	2.933	3.007	13,421,037	2.9622	1.26%
2013-06-07	0	4.760	4.780	4.790	4.750	4.880	13,559,250	65,236,837	4.8112	2.921	2.933	2.939	2.915	2.994	22,098,531	2.9521	-2.30%
2013-06-06	0	5.090	5.080	5.090	5.040	5.150	7,175,577	36,540,233	5.0923	2.989	2.983	2.989	2.960	3.025	12,217,858	2.9907	0.00%
2013-06-05	0	5.090	5.080	5.100	5.050	5.190	14,649,007	74,967,925	5.1176	2.989	2.983	2.995	2.966	3.048	24,942,871	3.0056	-1.17%
2013-06-04	0	5.150	5.150	5.180	5.140	5.250	8,800,032	45,530,718	5.1739	3.025	3.025	3.042	3.019	3.083	14,983,818	3.0387	-0.19%
2013-06-03	0	5.160	5.160	5.170	5.120	5.310	8,387,802	43,597,878	5.1978	3.030	3.030	3.036	3.007	3.119	14,281,914	3.0527	-1.90%
2013-05-31	0	5.260	5.230	5.260	5.200	5.420	9,846,002	52,062,072	5.2876	3.089	3.072	3.089	3.054	3.183	16,764,792	3.1054	-2.05%
2013-05-30	0	5.370	5.360	5.370	5.320	5.460	10,098,222	54,368,334	5.3840	3.154	3.148	3.154	3.124	3.207	17,194,247	3.1620	0.94%
2013-05-29	0	5.320	5.300	5.320	5.290	5.440	11,077,282	59,529,588	5.3740	3.124	3.113	3.124	3.107	3.195	18,861,293	3.1562	-0.93%
2013-05-28	0	5.370	5.370	5.380	5.150	5.420	11,791,000	62,983,850	5.3417	3.154	3.154	3.160	3.025	3.183	20,076,541	3.1372	3.67%
2013-05-27	0	5.180	5.170	5.180	5.130	5.250	7,545,204	39,150,401	5.1888	3.042	3.036	3.042	3.013	3.083	12,847,222	3.0474	-0.77%
2013-05-24	0	5.220	5.210	5.220	5.160	5.360	9,249,990	48,559,641	5.2497	3.066	3.060	3.066	3.030	3.148	15,749,962	3.0832	-0.95%
2013-05-23	0	5.270	5.260	5.270	5.260	5.450	12,276,140	65,530,832	5.3381	3.095	3.089	3.095	3.089	3.201	20,902,589	3.1351	-2.95%
2013-05-22	0	5.430	5.420	5.430	5.400	5.520	6,379,996	34,762,163	5.4486	3.189	3.183	3.189	3.171	3.242	10,863,222	3.2000	-0.37%
2013-05-21	0	5.450	5.450	5.460	5.440	5.600	8,786,250	48,365,405	5.5047	3.201	3.201	3.207	3.195	3.289	14,960,352	3.2329	-0.91%
2013-05-20	0	5.500	5.490	5.500	5.400	5.600	18,962,600	104,982,754	5.5363	3.230	3.224	3.230	3.171	3.289	32,287,627	3.2515	3.38%
2013-05-16	0	5.320	5.300	5.320	5.240	5.400	11,335,500	60,455,173	5.3333	3.124	3.113	3.124	3.077	3.171	19,300,961	3.1322	0.76%
2013-05-15	0	5.280	5.250	5.290	5.240	5.410	13,649,439	72,578,566	5.3173	3.101	3.083	3.107	3.077	3.177	23,240,906	3.1229	-1.12%
2013-05-14	0	5.340	5.330	5.340	5.300	5.450	8,022,406	43,047,150	5.3659	3.136	3.130	3.136	3.113	3.201	13,659,754	3.1514	-2.02%
2013-05-13	0	5.450	5.430	5.450	5.380	5.550	10,481,000	57,080,450	5.4461	3.201	3.189	3.201	3.160	3.260	17,846,003	3.1985	-1.98%
2013-05-10	0	5.560	5.570	5.580	5.480	5.610	8,525,000	47,190,180	5.5355	3.265	3.271	3.277	3.218	3.295	14,515,521	3.2510	0.18%
2013-05-09	0	5.550	5.550	5.560	5.530	5.760	18,691,286	105,594,585	5.6494	3.260	3.260	3.265	3.248	3.383	31,825,661	3.3179	-0.54%
2013-05-08	0	5.580	5.560	5.580	5.440	5.610	13,636,000	75,317,890	5.5235	3.277	3.265	3.277	3.195	3.295	23,218,023	3.2439	1.27%
2013-05-07	0	5.510	5.490	5.530	5.410	5.530	9,820,000	53,667,090	5.4651	3.236	3.224	3.248	3.177	3.248	16,720,518	3.2097	0.00%
2013-05-06	0	5.510	5.500	5.510	5.400	5.560	12,426,000	68,394,425	5.5041	3.236	3.230	3.236	3.171	3.265	21,157,756	3.2326	1.47%
2013-05-03	0	5.430	5.420	5.430	5.410	5.630	10,315,000	56,878,240	5.5141	3.189	3.183	3.189	3.177	3.307	17,563,355	3.2385	-1.63%
2013-05-02	0	5.520	5.510	5.530	5.330	5.530	17,137,523	93,523,284	5.4572	3.242	3.236	3.248	3.130	3.248	29,180,068	3.2050	2.03%
2013-04-30	0	5.410	5.420	5.430	5.340	5.460	11,278,000	60,915,150	5.4012	3.177	3.183	3.189	3.136	3.207	19,203,056	3.1722	1.50%
2013-04-29	0	5.330	5.310	5.330	5.200	5.350	9,328,000	49,648,960	5.3226	3.130	3.119	3.130	3.054	3.142	15,882,790	3.1260	2.11%
2013-04-26	0	5.220	5.220	5.240	5.190	5.310	11,637,000	60,900,258	5.2333	3.066	3.066	3.077	3.048	3.119	19,814,325	3.0735	-0.19%
2013-04-25	0	5.230	5.220	5.230	5.180	5.320	11,498,000	60,252,625	5.2403	3.072	3.066	3.072	3.042	3.124	19,577,650	3.0776	-1.51%
2013-04-24	0	5.310	5.300	5.310	5.200	5.330	15,059,000	79,385,185	5.2716	3.119	3.113	3.119	3.054	3.130	25,640,966	3.0960	1.92%
2013-04-23	0	5.210	5.200	5.210	5.170	5.380	13,342,000	69,780,214	5.2301	3.060	3.054	3.060	3.036	3.160	22,717,429	3.0717	-3.16%
2013-04-22	0	5.380	5.370	5.380	5.290	5.480	25,352,000	136,400,866	5.3803	3.160	3.154	3.160	3.107	3.218	43,166,861	3.1599	-1.10%
2013-04-19	0	5.440	5.430	5.450	5.070	5.460	36,943,500	196,535,030	5.3199	3.195	3.189	3.201	2.978	3.207	62,903,714	3.1244	7.09%
2013-04-18	0	5.080	5.080	5.090	4.950	5.200	18,551,000	94,489,392	5.0935	2.983	2.983	2.989	2.907	3.054	31,586,796	2.9914	1.20%
2013-04-17	0	5.020	5.020	5.040	5.020	5.270	28,879,125	147,877,451	5.1206	2.948	2.948	2.960	2.948	3.095	49,172,499	3.0073	-2.52%
2013-04-16	0	5.150	5.150	5.160	4.800	5.160	18,702,000	94,639,810	5.0604	3.025	3.025	3.030	2.819	3.030	31,843,904	2.9720	5.10%
2013-04-15	0	4.900	4.880	4.900	4.840	4.940	5,373,000	26,298,844	4.8946	2.878	2.866	2.878	2.843	2.901	9,148,609	2.8746	-1.21%
2013-04-12	0	4.960	4.960	4.970	4.960	5.080	5,740,272	28,800,318	5.0172	2.913	2.913	2.919	2.913	2.983	9,773,964	2.9466	0.20%
2013-04-11	0	4.950	4.930	4.960	4.930	5.020	9,887,000	49,163,120	4.9725	2.907	2.895	2.913	2.895	2.948	16,834,599	2.9204	0.61%
2013-04-10	0	4.920	4.890	4.920	4.830	4.950	7,608,344	37,279,781	4.8999	2.890	2.872	2.890	2.837	2.907	12,954,731	2.8777	2.07%
2013-04-09	0	4.820	4.810	4.830	4.790	4.890	5,313,480	25,681,712	4.8333	2.831	2.825	2.837	2.813	2.872	9,047,265	2.8386	0.63%
2013-04-08	0	4.790	4.780	4.790	4.630	4.800	5,251,839	25,001,157	4.7605	2.813	2.807	2.813	2.719	2.819	8,942,309	2.7958	1.05%
2013-04-05	0	4.740	4.740	4.750	4.730	4.940	13,416,188	63,992,020	4.7698	2.784	2.784	2.790	2.778	2.901	22,843,749	2.8013	-4.63%
2013-04-03	0	4.970	4.970	4.980	4.930	5.080	6,901,000	34,349,765	4.9775	2.919	2.919	2.925	2.895	2.983	11,750,336	2.9233	-0.80%
2013-04-02	0	5.010	4.990	5.000	4.840	5.070	15,423,000	76,957,995	4.9898	2.942	2.931	2.937	2.843	2.978	26,260,749	2.9305	2.04%
2013-03-28	0	4.910	4.890	4.930	4.840	4.950	9,504,430	46,598,452	4.9028	2.884	2.872	2.895	2.843	2.907	16,183,197	2.8794	-1.80%
2013-03-27	0	5.000	4.990	5.000	4.810	5.030	21,992,000	109,160,405	4.9636	2.937	2.931	2.937	2.825	2.954	37,445,788	2.9152	3.95%
2013-03-26	0	4.810	4.810	4.820	4.800	4.900	8,191,634	39,587,622	4.8327	2.825	2.825	2.831	2.819	2.878	13,947,899	2.8382	-1.23%
2013-03-25	0	4.870	4.880	4.890	4.840	4.940	9,367,000	45,740,920	4.8832	2.860	2.866	2.872	2.843	2.901	15,949,195	2.8679	1.04%
2013-03-22	0	4.820	4.820	4.830	4.780	4.960	14,198,136	68,488,904	4.8238	2.831	2.831	2.837	2.807	2.913	24,175,172	2.8330	-2.43%
2013-03-21	0	4.940	4.930	4.940	4.900	5.170	23,497,808	117,813,019	5.0138	2.901	2.895	2.901	2.878	3.036	40,009,728	2.9446	-1.40%
2013-03-20	0	5.010	5.010	5.020	4.580	5.020	21,964,268	107,125,095	4.8772	2.942	2.942	2.948	2.690	2.948	37,398,569	2.8644	9.15%
2013-03-19	0	4.590	4.590	4.600	4.570	4.740	8,140,816	37,885,053	4.6537	2.696	2.696	2.702	2.684	2.784	13,861,371	2.7331	-0.86%
2013-03-18	0	4.630	4.620	4.640	4.510	4.660	10,254,480	46,983,050	4.5817	2.719	2.713	2.725	2.649	2.737	17,460,308	2.6908	-1.28%
2013-03-15	0	4.690	4.690	4.700	4.680	4.890	13,716,998	64,849,320	4.7277	2.754	2.754	2.760	2.749	2.872	23,355,938	2.7766	-2.49%
2013-03-14	0	4.810	4.810	4.840	4.560	4.850	14,506,169	68,720,827	4.7374	2.825	2.825	2.843	2.678	2.848	24,699,660	2.7823	1.69%
2013-03-13	0	4.730	4.700	4.710	4.700	4.840	18,102,800	86,077,474	4.7549	2.778	2.760	2.766	2.760	2.843	30,823,645	2.7926	-2.07%
2013-03-12	0	4.830	4.800	4.860	4.790	4.950	15,133,352	73,488,312	4.8560	2.837	2.819	2.854	2.813	2.907	25,767,565	2.8520	-1.43%
2013-03-11	0	4.900	4.900	4.920	4.880	5.080	16,315,000	80,465,724	4.9320	2.878	2.878	2.890	2.866	2.983	27,779,558	2.8966	-2.78%
2013-03-08	0	5.040	5.010	5.030	5.000	5.110	12,713,111	64,119,961	5.0436	2.960	2.942	2.954	2.937	3.001	21,646,620	2.9621	0.60%
2013-03-07	0	5.010	5.000	5.010	5.000	5.120	7,626,440	38,542,847	5.0538	2.942	2.937	2.942	2.937	3.007	12,985,543	2.9681	-0.79%
2013-03-06	0	5.050	5.040	5.050	5.020	5.130	13,771,568	69,893,064	5.0752	2.966	2.960	2.966	2.948	3.013	23,448,855	2.9807	1.81%
2013-03-05	0	4.960	4.960	4.990	4.810	5.010	30,171,734	148,598,682	4.9251	2.913	2.913	2.931	2.825	2.942	51,373,425	2.8925	0.61%
2013-03-04	0	4.930	4.910	4.930	4.910	5.310	31,292,777	156,910,141	5.0143	2.895	2.884	2.895	2.884	3.119	53,282,225	2.9449	-9.21%
2013-03-01	0	5.430	5.440	5.470	5.430	5.580	11,619,000	63,785,853	5.4898	3.189	3.195	3.213	3.189	3.277	19,783,676	3.2242	-1.99%
2013-02-28	0	5.540	5.530	5.580	5.330	5.600	17,755,723	97,504,569	5.4914	3.254	3.248	3.277	3.130	3.289	30,232,677	3.2251	5.32%
2013-02-27	0	5.260	5.250	5.270	5.190	5.350	17,189,000	90,325,868	5.2549	3.089	3.083	3.095	3.048	3.142	29,267,718	3.0862	2.33%
2013-02-26	0	5.140	5.130	5.150	5.130	5.410	13,282,700	69,675,922	5.2456	3.019	3.013	3.025	3.013	3.177	22,616,459	3.0808	-4.99%
2013-02-25	0	5.410	5.400	5.410	5.370	5.550	6,592,000	35,764,260	5.4254	3.177	3.171	3.177	3.154	3.260	11,224,201	3.1864	-1.64%
2013-02-22	0	5.500	5.490	5.500	5.380	5.610	13,900,000	76,751,910	5.5217	3.230	3.224	3.230	3.160	3.295	23,667,536	3.2429	1.66%
2013-02-21	0	5.410	5.410	5.430	5.360	5.570	17,579,000	95,663,085	5.4419	3.177	3.177	3.189	3.148	3.271	29,931,771	3.1960	-2.17%
2013-02-20	0	5.530	5.540	5.550	5.350	5.560	15,745,250	85,409,965	5.4245	3.248	3.254	3.260	3.142	3.265	26,809,444	3.1858	2.41%
2013-02-19	0	5.400	5.400	5.410	5.370	5.640	11,847,950	64,507,815	5.4446	3.171	3.171	3.177	3.154	3.312	20,173,510	3.1976	-3.40%
2013-02-18	0	5.590	5.590	5.600	5.590	5.760	7,980,000	44,945,375	5.6323	3.283	3.283	3.289	3.283	3.383	13,587,549	3.3078	-2.61%
2013-02-15	0	5.740	5.730	5.740	5.650	5.780	7,235,878	41,482,049	5.7328	3.371	3.365	3.371	3.318	3.395	12,320,533	3.3669	0.53%
2013-02-14	0	5.710	5.700	5.710	5.540	5.780	10,912,669	62,125,238	5.6929	3.353	3.348	3.353	3.254	3.395	18,581,006	3.3435	3.07%
2013-02-08	0	5.540	5.530	5.550	5.400	5.610	13,342,668	73,990,722	5.5454	3.254	3.248	3.260	3.171	3.295	22,718,567	3.2568	2.40%
2013-02-07	0	5.410	5.410	5.440	5.400	5.660	19,296,640	105,321,732	5.4580	3.177	3.177	3.195	3.171	3.324	32,856,397	3.2055	-3.57%
2013-02-06	0	5.610	5.610	5.620	5.600	5.810	10,940,345	62,228,027	5.6879	3.295	3.295	3.301	3.289	3.412	18,628,130	3.3405	-2.60%
2013-02-05	0	5.760	5.740	5.760	5.650	5.810	12,393,000	70,985,280	5.7279	3.383	3.371	3.383	3.318	3.412	21,101,567	3.3640	-1.71%
2013-02-04	0	5.860	5.860	5.870	5.830	5.960	11,613,499	68,553,734	5.9029	3.442	3.442	3.447	3.424	3.500	19,774,310	3.4668	-0.85%
2013-02-01	0	5.910	5.900	5.910	5.820	5.990	13,093,800	77,000,527	5.8807	3.471	3.465	3.471	3.418	3.518	22,294,819	3.4537	-0.67%
2013-01-31	0	5.950	5.930	5.940	5.920	6.120	9,664,268	57,751,554	5.9758	3.494	3.483	3.489	3.477	3.594	16,455,353	3.5096	-2.62%
2013-01-30	0	6.110	6.100	6.120	6.020	6.120	16,038,000	97,405,572	6.0734	3.588	3.583	3.594	3.536	3.594	27,307,910	3.5669	1.83%
2013-01-29	0	6.000	6.000	6.010	5.850	6.090	18,027,734	108,185,862	6.0011	3.524	3.524	3.530	3.436	3.577	30,695,831	3.5244	0.50%
2013-01-28	0	5.970	5.950	5.960	5.940	6.040	13,602,950	81,489,503	5.9906	3.506	3.494	3.500	3.489	3.547	23,161,749	3.5183	0.34%
2013-01-25	0	5.950	5.940	5.980	5.930	6.270	27,910,000	167,992,779	6.0191	3.494	3.489	3.512	3.483	3.682	47,522,369	3.5350	-3.88%
2013-01-24	0	6.190	6.170	6.190	6.150	6.360	16,801,000	104,354,485	6.2112	3.635	3.624	3.635	3.612	3.735	28,607,070	3.6479	-2.06%
2013-01-23	0	6.320	6.300	6.320	6.230	6.500	15,657,538	99,178,575	6.3342	3.712	3.700	3.712	3.659	3.817	26,660,097	3.7201	-1.86%
2013-01-22	0	6.440	6.410	6.440	6.230	6.440	17,125,000	108,874,125	6.3576	3.782	3.765	3.782	3.659	3.782	29,158,745	3.7338	2.38%
2013-01-21	0	6.290	6.280	6.300	6.180	6.390	21,289,668	134,290,519	6.3078	3.694	3.688	3.700	3.630	3.753	36,249,927	3.7046	1.78%
2013-01-18	0	6.180	6.170	6.200	6.150	6.280	25,101,680	155,486,241	6.1943	3.630	3.624	3.641	3.612	3.688	42,740,641	3.6379	1.64%
2013-01-17	0	6.080	6.050	6.060	6.050	6.320	26,071,523	159,894,974	6.1329	3.571	3.553	3.559	3.553	3.712	44,391,994	3.6019	-3.49%
2013-01-16	0	6.300	6.300	6.310	6.220	6.410	13,598,516	85,610,005	6.2955	3.700	3.700	3.706	3.653	3.765	23,154,199	3.6974	-0.94%
2013-01-15	0	6.360	6.360	6.370	6.260	6.490	19,531,000	124,137,395	6.3559	3.735	3.735	3.741	3.677	3.812	33,255,442	3.7328	0.63%
2013-01-14	0	6.320	6.300	6.320	6.100	6.440	28,672,000	181,677,740	6.3364	3.712	3.700	3.712	3.583	3.782	48,819,827	3.7214	3.95%
2013-01-11	0	6.080	6.070	6.080	5.990	6.460	30,339,998	185,516,212	6.1146	3.571	3.565	3.571	3.518	3.794	51,659,928	3.5911	-4.70%
2013-01-10	0	6.380	6.380	6.390	6.330	6.630	19,701,500	127,226,520	6.4577	3.747	3.747	3.753	3.718	3.894	33,545,753	3.7926	-0.93%
2013-01-09	0	6.440	6.440	6.450	6.290	6.560	23,301,081	149,707,240	6.4249	3.782	3.782	3.788	3.694	3.853	39,674,761	3.7734	0.16%
2013-01-08	0	6.430	6.420	6.430	6.410	6.850	18,835,999	124,027,328	6.5846	3.776	3.770	3.776	3.765	4.023	32,072,064	3.8671	-5.02%
2013-01-07	0	6.770	6.760	6.770	6.510	6.880	19,959,000	134,939,627	6.7608	3.976	3.970	3.976	3.823	4.041	33,984,198	3.9707	3.99%
2013-01-04	0	6.510	6.510	6.520	6.380	6.680	14,967,184	97,583,020	6.5198	3.823	3.823	3.829	3.747	3.923	25,484,631	3.8291	-0.15%
2013-01-03	0	6.520	6.520	6.530	6.420	6.600	17,834,900	116,247,618	6.5180	3.829	3.829	3.835	3.770	3.876	30,367,492	3.8280	1.72%
2013-01-02	0	6.410	6.400	6.410	6.120	6.490	21,905,756	139,448,702	6.3658	3.765	3.759	3.765	3.594	3.812	37,298,940	3.7387	5.78%
2012-12-31	0	6.060	6.060	6.070	5.830	6.090	19,686,225	118,217,188	6.0051	3.559	3.559	3.565	3.424	3.577	33,519,744	3.5268	2.89%
2012-12-28	0	5.890	5.880	5.890	5.840	5.910	12,196,999	71,687,006	5.8774	3.459	3.453	3.459	3.430	3.471	20,767,836	3.4518	1.73%
2012-12-27	0	5.790	5.780	5.790	5.750	5.920	9,754,000	56,791,335	5.8224	3.400	3.395	3.400	3.377	3.477	16,608,140	3.4195	1.58%
2012-12-24	0	5.700	5.700	5.740	5.670	5.800	2,429,000	13,922,880	5.7319	3.348	3.348	3.371	3.330	3.406	4,135,859	3.3664	-0.87%
2012-12-21	0	5.750	5.750	5.760	5.690	5.850	8,254,000	47,443,297	5.7479	3.377	3.377	3.383	3.342	3.436	14,054,089	3.3758	0.70%
2012-12-20	0	5.710	5.710	5.720	5.630	5.770	12,824,000	73,085,241	5.6991	3.353	3.353	3.359	3.307	3.389	21,835,430	3.3471	-0.52%
2012-12-19	0	5.740	5.740	5.750	5.530	5.760	29,801,900	169,528,345	5.6885	3.371	3.371	3.377	3.248	3.383	50,743,708	3.3409	4.36%
2012-12-18	0	5.500	5.510	5.520	5.430	5.690	21,142,260	117,325,304	5.5493	3.230	3.236	3.242	3.189	3.342	35,998,935	3.2591	-1.43%
2012-12-17	0	5.580	5.570	5.580	5.540	5.770	25,249,740	141,582,129	5.6073	3.277	3.271	3.277	3.254	3.389	42,992,743	3.2932	-2.96%
2012-12-14	0	5.750	5.730	5.750	5.710	5.820	14,148,000	81,325,985	5.7482	3.377	3.365	3.377	3.353	3.418	24,089,806	3.3760	0.52%
2012-12-13	0	5.720	5.730	5.740	5.710	5.880	13,325,000	76,748,770	5.7598	3.359	3.365	3.371	3.353	3.453	22,688,483	3.3827	-2.22%
2012-12-12	0	5.850	5.830	5.850	5.620	5.870	17,367,633	99,956,175	5.7553	3.436	3.424	3.436	3.301	3.447	29,571,876	3.3801	4.09%
2012-12-11	0	5.620	5.620	5.630	5.590	5.890	23,348,600	133,930,107	5.7361	3.301	3.301	3.307	3.283	3.459	39,755,671	3.3688	-2.26%
2012-12-10	0	5.750	5.740	5.750	5.710	5.910	22,992,000	134,168,230	5.8354	3.377	3.371	3.377	3.353	3.471	39,148,488	3.4272	0.88%
2012-12-07	0	5.700	5.700	5.710	5.640	5.930	31,062,376	179,967,788	5.7938	3.348	3.348	3.353	3.312	3.483	52,889,921	3.4027	-2.40%
2012-12-06	0	5.840	5.830	5.840	5.590	5.910	31,280,547	181,004,882	5.7865	3.430	3.424	3.430	3.283	3.471	53,261,401	3.3984	5.04%
2012-12-05	0	5.560	5.560	5.590	5.400	5.630	21,888,000	122,151,503	5.5808	3.265	3.265	3.283	3.171	3.307	37,268,707	3.2776	2.96%
2012-12-04	0	5.400	5.380	5.390	5.210	5.460	18,222,370	97,641,365	5.3583	3.171	3.160	3.166	3.060	3.207	31,027,237	3.1470	1.12%
2012-12-03	0	5.340	5.330	5.350	5.300	5.580	27,552,363	148,960,557	5.4065	3.136	3.130	3.142	3.113	3.277	46,913,420	3.1752	-0.37%
2012-11-30	0	5.360	5.350	5.360	5.230	5.440	37,898,880	203,411,527	5.3672	3.148	3.142	3.148	3.072	3.195	64,530,439	3.1522	1.71%
2012-11-29	0	5.270	5.230	5.240	5.160	5.400	52,009,000	274,911,404	5.2858	3.095	3.072	3.077	3.030	3.171	88,555,747	3.1044	1.74%
2012-11-28	0	5.180	5.180	5.190	5.070	5.240	19,977,000	103,655,145	5.1887	3.042	3.042	3.048	2.978	3.077	34,014,847	3.0474	1.17%
2012-11-27	0	5.120	5.120	5.130	5.040	5.170	22,497,001	115,328,810	5.1264	3.007	3.007	3.013	2.960	3.036	38,305,653	3.0108	1.59%
2012-11-26	0	5.040	5.030	5.040	5.000	5.160	20,940,880	106,689,044	5.0948	2.960	2.954	2.960	2.937	3.030	35,656,046	2.9922	-0.59%
2012-11-23	0	5.070	5.070	5.080	4.920	5.170	47,006,980	239,331,203	5.0914	2.978	2.978	2.983	2.890	3.036	80,038,805	2.9902	2.63%
2012-11-22	0	4.940	4.930	4.940	4.840	4.970	19,164,180	94,419,178	4.9269	2.901	2.895	2.901	2.843	2.919	32,630,858	2.8936	0.61%
2012-11-21	0	4.910	4.910	4.920	4.730	4.930	15,627,000	75,952,865	4.8604	2.884	2.884	2.890	2.778	2.895	26,608,100	2.8545	3.59%
2012-11-20	0	4.740	4.730	4.740	4.680	4.900	12,274,000	59,151,747	4.8193	2.784	2.778	2.784	2.749	2.878	20,898,945	2.8304	-0.63%
2012-11-19	0	4.770	4.770	4.780	4.720	4.790	5,151,000	24,487,540	4.7539	2.801	2.801	2.807	2.772	2.813	8,770,610	2.7920	0.63%
2012-11-16	0	4.740	4.730	4.750	4.710	4.810	4,408,000	20,946,890	4.7520	2.784	2.778	2.790	2.766	2.825	7,505,504	2.7909	0.64%
2012-11-15	0	4.710	4.710	4.720	4.690	4.810	7,925,000	37,700,148	4.7571	2.766	2.766	2.772	2.754	2.825	13,493,901	2.7939	-2.08%
2012-11-14	0	4.810	4.800	4.820	4.710	4.820	12,106,000	57,880,909	4.7812	2.825	2.819	2.831	2.766	2.831	20,612,891	2.8080	1.91%
2012-11-13	0	4.720	4.700	4.730	4.620	4.820	11,623,000	54,631,710	4.7003	2.772	2.760	2.778	2.713	2.831	19,790,487	2.7605	-1.46%
2012-11-12	0	4.790	4.780	4.790	4.760	4.930	15,428,000	74,821,170	4.8497	2.813	2.807	2.813	2.796	2.895	26,269,262	2.8482	0.63%
2012-11-09	0	4.760	4.770	4.780	4.700	4.840	10,769,000	51,383,985	4.7715	2.796	2.801	2.807	2.760	2.843	18,336,381	2.8023	0.00%
2012-11-08	0	4.760	4.740	4.750	4.740	4.920	22,314,000	107,416,256	4.8139	2.796	2.784	2.790	2.784	2.890	37,994,058	2.8272	-3.64%
2012-11-07	0	4.940	4.930	4.940	4.840	5.000	29,063,422	143,303,740	4.9307	2.901	2.895	2.901	2.843	2.937	49,486,301	2.8958	1.02%
2012-11-06	0	4.890	4.870	4.890	4.740	4.910	11,120,000	53,624,160	4.8223	2.872	2.860	2.872	2.784	2.884	18,934,029	2.8322	-0.20%
2012-11-05	0	4.900	4.890	4.900	4.830	4.970	17,600,000	86,087,745	4.8913	2.878	2.872	2.878	2.837	2.919	29,967,528	2.8727	-1.01%
2012-11-02	0	4.950	4.940	4.950	4.850	4.980	38,731,000	190,863,310	4.9279	2.907	2.901	2.907	2.848	2.925	65,947,291	2.8942	1.64%
2012-11-01	0	4.870	4.850	4.870	4.660	4.890	38,431,818	185,556,684	4.8282	2.860	2.848	2.860	2.737	2.872	65,437,873	2.8356	3.40%
2012-10-31	0	4.710	4.670	4.680	4.500	4.720	25,099,463	115,928,689	4.6188	2.766	2.743	2.749	2.643	2.772	42,736,867	2.7126	4.67%
2012-10-30	0	4.500	4.480	4.490	4.420	4.600	10,448,000	47,106,510	4.5087	2.643	2.631	2.637	2.596	2.702	17,789,814	2.6479	-1.32%
2012-10-29	0	4.560	4.560	4.570	4.450	4.600	9,817,000	44,567,840	4.5399	2.678	2.678	2.684	2.613	2.702	16,715,410	2.6663	1.33%
2012-10-26	0	4.500	4.490	4.500	4.460	4.700	20,968,125	95,417,688	4.5506	2.643	2.637	2.643	2.619	2.760	35,702,436	2.6726	-3.64%
2012-10-25	0	4.670	4.660	4.680	4.610	4.850	36,020,211	169,992,252	4.7194	2.743	2.737	2.749	2.707	2.848	61,331,629	2.7717	-0.85%
2012-10-24	0	4.710	4.710	4.720	4.420	4.740	39,710,000	184,962,815	4.6578	2.766	2.766	2.772	2.596	2.784	67,614,234	2.7356	5.13%
2012-10-22	0	4.480	4.480	4.490	4.320	4.500	22,780,660	101,011,456	4.4341	2.631	2.631	2.637	2.537	2.643	38,788,640	2.6042	2.75%
2012-10-19	0	4.360	4.350	4.360	4.350	4.490	17,421,000	76,492,090	4.3908	2.561	2.555	2.561	2.555	2.637	29,662,744	2.5787	-2.02%
2012-10-18	0	4.450	4.430	4.440	4.420	4.550	22,949,000	103,142,137	4.4944	2.613	2.602	2.608	2.596	2.672	39,075,272	2.6396	0.68%
2012-10-17	0	4.420	4.390	4.400	4.370	4.500	42,538,000	188,729,405	4.4367	2.596	2.578	2.584	2.567	2.643	72,429,471	2.6057	0.68%
2012-10-16	0	4.390	4.380	4.390	4.100	4.390	48,137,361	207,553,021	4.3117	2.578	2.572	2.578	2.408	2.578	81,963,506	2.5323	6.81%
2012-10-15	0	4.110	4.100	4.110	4.080	4.170	12,961,500	53,298,630	4.1121	2.414	2.408	2.414	2.396	2.449	22,069,552	2.4150	-0.48%
2012-10-12	0	4.130	4.130	4.140	4.110	4.170	10,723,000	44,308,417	4.1321	2.426	2.426	2.431	2.414	2.449	18,258,057	2.4268	0.24%
2012-10-11	0	4.120	4.110	4.120	4.070	4.150	12,978,000	53,374,156	4.1127	2.420	2.414	2.420	2.390	2.437	22,097,646	2.4154	0.73%
2012-10-10	0	4.090	4.090	4.100	4.000	4.120	9,668,000	39,478,712	4.0834	2.402	2.402	2.408	2.349	2.420	16,461,708	2.3982	1.24%
2012-10-09	0	4.040	4.040	4.050	4.030	4.140	23,963,441	97,744,565	4.0789	2.373	2.373	2.379	2.367	2.431	40,802,561	2.3955	-1.46%
2012-10-08	0	4.100	4.090	4.100	4.090	4.210	9,398,600	38,859,155	4.1346	2.408	2.402	2.408	2.402	2.473	16,003,000	2.4282	-2.84%
2012-10-05	0	4.220	4.220	4.230	4.200	4.260	12,316,646	52,023,627	4.2238	2.478	2.478	2.484	2.467	2.502	20,971,559	2.4807	-0.47%
2012-10-04	0	4.240	4.220	4.240	4.170	4.250	12,722,000	53,664,765	4.2183	2.490	2.478	2.490	2.449	2.496	21,661,755	2.4774	1.19%
2012-10-03	0	4.190	4.190	4.200	4.150	4.240	11,708,000	49,024,520	4.1873	2.461	2.461	2.467	2.437	2.490	19,935,217	2.4592	0.72%
2012-09-28	0	4.160	4.160	4.170	4.150	4.220	17,424,088	72,914,975	4.1847	2.443	2.443	2.449	2.437	2.478	29,668,002	2.4577	0.00%
2012-09-27	0	4.160	4.160	4.170	4.080	4.230	12,631,584	52,611,966	4.1651	2.443	2.443	2.449	2.396	2.484	21,507,804	2.4462	1.46%
2012-09-26	0	4.100	4.100	4.110	4.060	4.130	6,367,455	26,078,631	4.0956	2.408	2.408	2.414	2.384	2.426	10,841,868	2.4054	-0.97%
2012-09-25	0	4.140	4.130	4.140	4.100	4.190	8,294,828	34,333,535	4.1391	2.431	2.426	2.431	2.408	2.461	14,123,607	2.4309	-0.48%
2012-09-24	0	4.160	4.140	4.160	4.110	4.190	11,372,000	47,284,182	4.1579	2.443	2.431	2.443	2.414	2.461	19,363,109	2.4420	-1.19%
2012-09-21	0	4.210	4.200	4.210	4.160	4.250	18,499,250	77,805,112	4.2059	2.473	2.467	2.473	2.443	2.496	31,498,681	2.4701	0.96%
2012-09-20	0	4.170	4.160	4.180	4.130	4.280	11,560,000	48,367,890	4.1841	2.449	2.443	2.455	2.426	2.514	19,683,217	2.4573	-2.11%
2012-09-19	0	4.260	4.250	4.260	4.200	4.290	17,058,341	72,487,668	4.2494	2.502	2.496	2.502	2.467	2.520	29,045,245	2.4957	0.47%
2012-09-18	0	4.240	4.220	4.240	4.130	4.330	23,941,229	101,885,369	4.2556	2.490	2.478	2.490	2.426	2.543	40,764,741	2.4994	-0.70%
2012-09-17	0	4.270	4.270	4.280	4.260	4.510	23,604,512	102,448,479	4.3402	2.508	2.508	2.514	2.502	2.649	40,191,413	2.5490	-4.47%
2012-09-14	0	4.470	4.470	4.480	4.410	4.550	37,819,000	169,814,795	4.4902	2.625	2.625	2.631	2.590	2.672	64,394,428	2.6371	4.20%
2012-09-13	0	4.290	4.270	4.280	4.150	4.350	43,354,000	186,593,905	4.3040	2.520	2.508	2.514	2.437	2.555	73,818,875	2.5277	3.87%
2012-09-12	0	4.130	4.150	4.160	4.100	4.240	14,697,000	61,218,650	4.1654	2.426	2.437	2.443	2.408	2.490	25,024,588	2.4463	-0.72%
2012-09-11	0	4.160	4.160	4.170	4.060	4.230	17,286,000	71,751,020	4.1508	2.443	2.443	2.449	2.384	2.484	29,432,880	2.4378	1.22%
2012-09-10	0	4.110	4.120	4.130	4.030	4.170	19,682,000	80,780,058	4.1043	2.414	2.420	2.426	2.367	2.449	33,512,550	2.4104	0.98%
2012-09-07	0	4.070	4.080	4.090	3.850	4.100	25,325,000	101,440,740	4.0056	2.390	2.396	2.402	2.261	2.408	43,120,889	2.3525	7.39%
2012-09-06	0	3.790	3.780	3.790	3.710	3.860	15,374,853	58,063,341	3.7765	2.226	2.220	2.226	2.179	2.267	26,178,769	2.2180	0.80%
2012-09-05	0	3.760	3.760	3.770	3.730	3.910	20,753,278	79,601,718	3.8356	2.208	2.208	2.214	2.191	2.296	35,336,615	2.2527	-3.59%
2012-09-04	0	3.900	3.900	3.910	3.890	4.020	5,684,152	22,542,032	3.9658	2.290	2.290	2.296	2.285	2.361	9,678,408	2.3291	-1.76%
2012-09-03	0	3.970	3.960	3.970	3.860	4.020	13,082,400	51,864,642	3.9645	2.332	2.326	2.332	2.267	2.361	22,275,408	2.3283	3.39%
2012-08-31	0	3.840	3.830	3.840	3.790	3.970	15,973,000	61,813,714	3.8699	2.255	2.249	2.255	2.226	2.332	27,197,234	2.2728	-2.04%
2012-08-30	0	3.920	3.910	3.920	3.900	4.000	12,628,700	49,659,522	3.9323	2.302	2.296	2.302	2.290	2.349	21,502,893	2.3094	-2.00%
2012-08-29	0	4.000	4.000	4.010	3.950	4.090	14,398,000	57,668,469	4.0053	2.349	2.349	2.355	2.320	2.402	24,515,481	2.3523	-1.48%
2012-08-28	0	4.060	4.050	4.060	4.030	4.090	7,188,000	29,207,629	4.0634	2.384	2.379	2.384	2.367	2.402	12,239,011	2.3864	0.74%
2012-08-27	0	4.030	4.020	4.030	4.020	4.110	12,999,000	52,709,200	4.0549	2.367	2.361	2.367	2.361	2.414	22,133,403	2.3814	-1.23%
2012-08-24	0	4.080	4.080	4.090	4.030	4.190	26,110,000	107,106,135	4.1021	2.396	2.396	2.402	2.367	2.461	44,457,508	2.4092	-2.63%
2012-08-23	0	4.190	4.180	4.190	4.120	4.200	10,697,000	44,581,128	4.1676	2.461	2.455	2.461	2.420	2.467	18,213,787	2.4477	1.70%
2012-08-22	0	4.120	4.120	4.130	4.110	4.220	11,704,700	48,694,679	4.1603	2.420	2.420	2.426	2.414	2.478	19,929,598	2.4433	-2.60%
2012-08-21	0	4.230	4.220	4.230	4.130	4.240	12,241,000	51,387,229	4.1980	2.484	2.478	2.484	2.426	2.490	20,842,756	2.4655	1.44%
2012-08-20	0	4.170	4.160	4.170	4.100	4.190	12,909,000	53,539,193	4.1474	2.449	2.443	2.449	2.408	2.461	21,980,160	2.4358	0.24%
2012-08-17	0	4.160	4.160	4.170	4.100	4.170	14,475,000	59,923,320	4.1398	2.443	2.443	2.449	2.408	2.449	24,646,589	2.4313	2.46%
2012-08-16	0	4.060	4.060	4.070	4.050	4.160	12,320,500	50,483,915	4.0976	2.384	2.384	2.390	2.379	2.443	20,978,121	2.4065	-0.25%
2012-08-15	0	4.070	4.060	4.070	4.060	4.170	17,755,900	72,941,288	4.1080	2.390	2.384	2.390	2.384	2.449	30,232,979	2.4126	-2.16%
2012-08-14	0	4.160	4.160	4.170	4.050	4.270	25,042,100	103,182,059	4.1203	2.443	2.443	2.449	2.379	2.508	42,639,195	2.4199	-0.72%
2012-08-13	0	4.190	4.190	4.200	4.180	4.410	19,880,000	85,440,447	4.2978	2.461	2.461	2.467	2.455	2.590	33,849,685	2.5241	-2.56%
2012-08-10	0	4.300	4.290	4.300	4.240	4.460	30,910,000	133,573,405	4.3214	2.525	2.520	2.525	2.490	2.619	52,630,470	2.5379	-2.05%
2012-08-09	0	4.390	4.380	4.390	4.010	4.390	61,803,000	262,866,382	4.2533	2.578	2.572	2.578	2.355	2.578	105,231,995	2.4980	9.75%
2012-08-08	0	4.000	3.980	3.990	3.970	4.120	16,300,000	65,724,250	4.0322	2.349	2.337	2.343	2.332	2.420	27,754,017	2.3681	-1.48%
2012-08-07	0	4.060	4.060	4.070	4.000	4.090	13,077,000	53,099,700	4.0605	2.384	2.384	2.390	2.349	2.402	22,266,214	2.3848	1.00%
2012-08-06	0	4.020	4.020	4.030	4.010	4.090	14,682,000	59,355,500	4.0427	2.361	2.361	2.367	2.355	2.402	24,999,048	2.3743	1.52%
2012-08-03	0	3.960	3.960	3.970	3.890	3.990	15,007,286	59,360,646	3.9555	2.326	2.326	2.332	2.285	2.343	25,552,912	2.3230	0.76%
2012-08-02	0	3.930	3.930	3.940	3.910	4.140	19,530,800	78,192,084	4.0035	2.308	2.308	2.314	2.296	2.431	33,255,102	2.3513	-4.15%
2012-08-01	0	4.100	4.090	4.110	3.990	4.160	30,162,000	123,256,634	4.0865	2.408	2.402	2.414	2.343	2.443	51,356,851	2.4000	0.74%
2012-07-31	0	4.070	4.070	4.080	3.850	4.090	22,981,000	90,609,156	3.9428	2.390	2.390	2.396	2.261	2.402	39,129,759	2.3156	5.71%
2012-07-30	0	3.850	3.850	3.860	3.840	4.140	26,865,800	105,862,353	3.9404	2.261	2.261	2.267	2.255	2.431	45,744,409	2.3142	-5.17%
2012-07-27	0	4.060	4.060	4.070	3.970	4.110	20,485,300	82,827,036	4.0432	2.384	2.384	2.390	2.332	2.414	34,880,329	2.3746	3.84%
2012-07-26	0	3.910	3.900	3.910	3.840	4.030	24,720,827	97,732,275	3.9534	2.296	2.290	2.296	2.255	2.367	42,092,163	2.3219	1.30%
2012-07-25	0	3.860	3.860	3.870	3.800	4.000	34,119,516	132,849,904	3.8937	2.267	2.267	2.273	2.232	2.349	58,095,315	2.2868	-4.46%
2012-07-24	0	4.040	4.030	4.040	4.010	4.140	14,482,827	59,118,528	4.0820	2.373	2.367	2.373	2.355	2.431	24,659,916	2.3974	-0.49%
2012-07-23	0	4.060	4.050	4.060	4.020	4.200	26,170,074	107,317,973	4.1008	2.384	2.379	2.384	2.361	2.467	44,559,796	2.4084	-3.56%
2012-07-20	0	4.210	4.190	4.200	4.190	4.370	33,278,186	140,709,156	4.2283	2.473	2.461	2.467	2.461	2.567	56,662,782	2.4833	-3.44%
2012-07-19	0	4.360	4.360	4.370	4.320	4.590	28,743,286	127,911,541	4.4501	2.561	2.561	2.567	2.537	2.696	48,941,206	2.6136	-3.75%
2012-07-18	0	4.530	4.520	4.530	4.480	4.750	33,224,601	151,454,260	4.5585	2.660	2.655	2.660	2.631	2.790	56,571,543	2.6772	-3.62%
2012-07-17	0	4.700	4.710	4.720	4.490	4.720	16,889,828	78,257,222	4.6334	2.760	2.766	2.772	2.637	2.772	28,758,317	2.7212	4.68%
2012-07-16	0	4.490	4.470	4.490	4.460	4.720	15,882,144	72,357,127	4.5559	2.637	2.625	2.637	2.619	2.772	27,042,534	2.6757	-3.23%
2012-07-13	0	4.640	4.630	4.640	4.600	4.730	9,785,364	45,619,007	4.6620	2.725	2.719	2.725	2.702	2.778	16,661,544	2.7380	0.65%
2012-07-12	0	4.610	4.600	4.610	4.560	4.730	20,946,500	97,341,170	4.6471	2.707	2.702	2.707	2.678	2.778	35,665,615	2.7293	-1.50%
2012-07-11	0	4.680	4.670	4.690	4.640	4.820	19,678,300	93,028,287	4.7275	2.749	2.743	2.754	2.725	2.831	33,506,250	2.7764	-1.27%
2012-07-10	0	4.740	4.730	4.740	4.570	4.860	37,655,000	177,487,110	4.7135	2.784	2.778	2.784	2.684	2.854	64,115,185	2.7683	2.38%
2012-07-09	0	4.630	4.620	4.640	4.610	4.830	32,992,200	155,844,239	4.7237	2.719	2.713	2.725	2.707	2.837	56,175,833	2.7742	-4.73%
2012-07-06	0	4.860	4.860	4.870	4.470	4.880	68,559,200	324,316,617	4.7305	2.854	2.854	2.860	2.625	2.866	116,735,780	2.7782	11.72%
2012-07-05	0	4.350	4.320	4.350	4.260	4.410	13,251,400	57,139,433	4.3120	2.555	2.537	2.555	2.502	2.590	22,563,165	2.5324	-0.23%
2012-07-04	0	4.360	4.360	4.370	4.310	4.450	19,925,286	87,241,202	4.3784	2.561	2.561	2.567	2.531	2.613	33,926,793	2.5715	1.16%
2012-07-03	0	4.310	4.310	4.320	4.200	4.320	22,546,000	96,635,525	4.2861	2.531	2.531	2.537	2.467	2.537	38,389,084	2.5173	3.86%
2012-06-29	0	4.150	4.150	4.160	4.050	4.190	7,887,507	32,555,135	4.1274	2.437	2.437	2.443	2.379	2.461	13,430,062	2.4240	1.47%
2012-06-28	0	4.090	4.070	4.090	4.070	4.310	18,360,400	76,582,043	4.1710	2.402	2.390	2.402	2.390	2.531	31,262,261	2.4497	-2.62%
2012-06-27	0	4.200	4.190	4.200	4.090	4.230	20,095,562	83,893,844	4.1747	2.467	2.461	2.467	2.402	2.484	34,216,722	2.4518	2.69%
2012-06-26	0	4.090	4.060	4.070	3.960	4.100	10,786,000	43,377,200	4.0216	2.402	2.384	2.390	2.326	2.408	18,365,327	2.3619	1.74%
2012-06-25	0	4.020	4.020	4.030	4.000	4.120	10,987,530	44,713,236	4.0695	2.361	2.361	2.367	2.349	2.420	18,708,472	2.3900	0.50%
2012-06-22	0	4.000	3.980	3.990	3.900	4.130	27,859,000	112,504,829	4.0384	2.349	2.337	2.343	2.290	2.426	47,435,531	2.3717	-1.48%
2012-06-21	0	4.060	4.040	4.060	3.950	4.250	31,142,914	126,224,445	4.0531	2.384	2.373	2.384	2.320	2.496	53,027,053	2.3804	-3.79%
2012-06-20	0	4.220	4.210	4.230	4.200	4.340	16,119,914	68,926,239	4.2758	2.478	2.473	2.484	2.467	2.549	27,447,385	2.5112	-1.86%
2012-06-19	0	4.300	4.290	4.300	4.180	4.340	29,051,000	124,366,240	4.2810	2.525	2.520	2.525	2.455	2.549	49,465,150	2.5142	1.42%
2012-06-18	0	4.240	4.230	4.240	4.190	4.340	19,643,000	83,223,020	4.2368	2.490	2.484	2.490	2.461	2.549	33,446,145	2.4883	1.19%
2012-06-15	0	4.190	4.190	4.200	4.050	4.250	29,907,700	125,009,070	4.1798	2.461	2.461	2.467	2.379	2.496	50,923,854	2.4548	4.23%
2012-06-14	0	4.020	4.020	4.030	4.000	4.170	18,834,000	77,044,035	4.0907	2.361	2.361	2.367	2.349	2.449	32,068,660	2.4025	-0.74%
2012-06-13	0	4.050	4.050	4.060	4.050	4.220	27,912,951	114,915,501	4.1169	2.379	2.379	2.384	2.379	2.478	47,527,394	2.4179	-2.41%
2012-06-12	0	4.150	4.150	4.160	3.810	4.220	46,744,185	191,288,980	4.0923	2.437	2.437	2.443	2.238	2.478	79,591,344	2.4034	5.06%
2012-06-11	0	3.950	3.950	3.960	3.880	3.980	25,211,388	99,233,870	3.9361	2.320	2.320	2.326	2.279	2.337	42,927,441	2.3117	2.86%
2012-06-08	0	3.840	3.830	3.840	3.670	3.850	39,363,000	148,202,720	3.7650	2.255	2.249	2.255	2.155	2.261	67,023,397	2.2112	8.17%
2012-06-07	0	3.550	3.540	3.560	3.540	3.670	25,536,000	92,223,445	3.6115	2.085	2.079	2.091	2.079	2.155	43,480,158	2.1210	1.43%
2012-06-06	0	3.500	3.490	3.500	3.350	3.520	32,610,000	112,942,967	3.4634	2.056	2.050	2.056	1.967	2.067	55,525,061	2.0341	5.74%
2012-06-05	0	3.310	3.310	3.320	3.300	3.510	32,524,000	111,063,038	3.4148	1.944	1.944	1.950	1.938	2.061	55,378,629	2.0055	-2.93%
2012-06-04	0	3.410	3.410	3.420	3.400	3.600	12,970,000	45,467,726	3.5056	2.003	2.003	2.009	1.997	2.114	22,084,025	2.0589	-8.09%
2012-06-01	0	3.710	3.690	3.710	3.620	3.810	11,840,358	44,193,101	3.7324	2.179	2.167	2.179	2.126	2.238	20,160,583	2.1921	-1.59%
2012-05-31	0	3.770	3.780	3.820	3.700	3.820	16,061,312	60,490,158	3.7662	2.214	2.220	2.243	2.173	2.243	27,347,603	2.2119	-1.57%
2012-05-30	0	3.830	3.830	3.840	3.650	3.900	28,850,400	109,779,280	3.8051	2.249	2.249	2.255	2.144	2.290	49,123,589	2.2348	1.32%
2012-05-29	0	3.780	3.760	3.780	3.520	3.800	26,851,000	99,366,670	3.7007	2.220	2.208	2.220	2.067	2.232	45,719,209	2.1734	6.78%
2012-05-28	0	3.540	3.540	3.550	3.360	3.550	12,386,000	42,728,215	3.4497	2.079	2.079	2.085	1.973	2.085	21,089,648	2.0260	4.12%
2012-05-25	0	3.400	3.380	3.390	3.300	3.410	10,083,000	33,879,310	3.3600	1.997	1.985	1.991	1.938	2.003	17,168,328	1.9734	1.80%
2012-05-24	0	3.340	3.320	3.350	3.310	3.450	17,412,286	58,961,239	3.3862	1.962	1.950	1.967	1.944	2.026	29,647,907	1.9887	-0.60%
2012-05-23	0	3.360	3.350	3.360	3.220	3.380	16,234,000	53,843,889	3.3167	1.973	1.967	1.973	1.891	1.985	27,641,639	1.9479	1.20%
2012-05-22	0	3.320	3.300	3.310	3.200	3.410	36,814,784	122,577,809	3.3296	1.950	1.938	1.944	1.879	2.003	62,684,549	1.9555	6.07%
2012-05-21	0	3.130	3.120	3.130	3.120	3.240	9,625,000	30,651,510	3.1846	1.838	1.832	1.838	1.832	1.903	16,388,492	1.8703	-0.32%
2012-05-18	0	3.140	3.130	3.140	3.070	3.180	13,025,000	40,750,875	3.1287	1.844	1.838	1.844	1.803	1.868	22,177,673	1.8375	-2.18%
2012-05-17	0	3.210	3.210	3.220	3.170	3.280	14,149,286	45,698,403	3.2297	1.885	1.885	1.891	1.862	1.926	24,091,995	1.8968	1.26%
2012-05-16	0	3.170	3.190	3.200	3.150	3.370	18,249,000	59,563,118	3.2639	1.862	1.873	1.879	1.850	1.979	31,072,580	1.9169	-7.31%
2012-05-15	0	3.420	3.440	3.450	3.360	3.500	16,168,000	55,480,170	3.4315	2.009	2.020	2.026	1.973	2.056	27,529,261	2.0153	0.59%
2012-05-14	0	3.400	3.400	3.410	3.390	3.580	11,072,858	38,636,362	3.4893	1.997	1.997	2.003	1.991	2.103	18,853,760	2.0493	-1.16%
2012-05-11	0	3.440	3.430	3.440	3.420	3.540	10,175,000	35,285,555	3.4679	2.020	2.014	2.020	2.009	2.079	17,324,977	2.0367	-3.10%
2012-05-10	0	3.550	3.550	3.560	3.490	3.610	10,171,000	36,169,000	3.5561	2.085	2.085	2.091	2.050	2.120	17,318,166	2.0885	1.43%
2012-05-09	0	3.500	3.500	3.520	3.500	3.600	15,336,200	54,334,518	3.5429	2.056	2.056	2.067	2.056	2.114	26,112,954	2.0807	-3.05%
2012-05-08	0	3.610	3.590	3.600	3.570	3.830	28,067,000	102,958,667	3.6683	2.120	2.108	2.114	2.097	2.249	47,789,693	2.1544	-3.73%
2012-05-07	0	3.750	3.740	3.750	3.740	3.890	15,560,000	59,124,038	3.7997	2.202	2.197	2.202	2.197	2.285	26,494,019	2.2316	-5.30%
2012-05-04	0	3.960	3.960	3.970	3.930	4.080	14,274,360	56,779,910	3.9778	2.326	2.326	2.332	2.308	2.396	24,304,959	2.3361	-2.46%
2012-05-03	0	4.060	4.060	4.070	3.980	4.160	16,657,500	68,258,020	4.0977	2.384	2.384	2.390	2.337	2.443	28,362,733	2.4066	0.74%
2012-05-02	0	4.030	4.030	4.040	3.940	4.130	17,932,000	72,555,430	4.0461	2.367	2.367	2.373	2.314	2.426	30,532,824	2.3763	-0.74%
2012-04-30	0	4.060	4.050	4.080	4.030	4.150	8,960,500	36,696,075	4.0953	2.384	2.379	2.396	2.367	2.437	15,257,047	2.4052	-0.49%
2012-04-27	0	4.080	4.060	4.080	4.000	4.150	21,873,400	89,300,230	4.0826	2.396	2.384	2.396	2.349	2.437	37,243,848	2.3977	2.00%
2012-04-26	0	4.000	3.990	4.000	3.910	4.020	13,350,000	52,798,975	3.9550	2.349	2.343	2.349	2.296	2.361	22,731,051	2.3228	3.09%
2012-04-25	0	3.880	3.880	3.890	3.810	3.940	12,979,000	50,509,950	3.8917	2.279	2.279	2.285	2.238	2.314	22,099,349	2.2856	1.84%
2012-04-24	0	3.810	3.800	3.820	3.760	3.880	16,154,000	61,629,695	3.8151	2.238	2.232	2.243	2.208	2.279	27,505,423	2.2406	1.60%
2012-04-23	0	3.750	3.740	3.750	3.730	3.950	12,392,000	47,540,245	3.8364	2.202	2.197	2.202	2.191	2.320	21,099,864	2.2531	-4.82%
2012-04-20	0	3.940	3.930	3.940	3.910	3.990	11,129,882	43,903,793	3.9447	2.314	2.308	2.314	2.296	2.343	18,950,855	2.3167	-0.76%
2012-04-19	0	3.970	3.960	3.970	3.900	3.980	9,442,000	37,228,788	3.9429	2.332	2.326	2.332	2.290	2.337	16,076,898	2.3157	0.76%
2012-04-18	0	3.940	3.920	3.930	3.890	4.010	15,199,000	60,066,430	3.9520	2.314	2.302	2.308	2.285	2.355	25,879,344	2.3210	0.25%
2012-04-17	0	3.930	3.910	3.930	3.820	4.040	19,597,000	76,881,786	3.9231	2.308	2.296	2.308	2.243	2.373	33,367,820	2.3041	-1.26%
2012-04-16	0	3.980	3.960	3.980	3.910	4.040	17,067,000	67,956,584	3.9818	2.337	2.326	2.337	2.296	2.373	29,059,988	2.3385	0.25%
2012-04-13	0	3.970	3.980	3.990	3.820	4.020	47,952,462	189,209,706	3.9458	2.332	2.337	2.343	2.243	2.361	81,648,678	2.3174	6.15%
2012-04-12	0	3.740	3.740	3.750	3.720	3.900	32,483,955	124,084,718	3.8199	2.197	2.197	2.202	2.185	2.290	55,310,444	2.2434	-1.58%
2012-04-11	0	3.800	3.790	3.800	3.680	3.830	22,477,000	84,520,515	3.7603	2.232	2.226	2.232	2.161	2.249	38,271,598	2.2084	-0.26%
2012-04-10	0	3.810	3.800	3.810	3.730	3.930	22,680,000	86,829,680	3.8285	2.238	2.232	2.238	2.191	2.308	38,617,246	2.2485	-3.30%
2012-04-05	0	3.940	3.930	3.940	3.740	4.030	37,614,400	146,860,022	3.9044	2.314	2.308	2.314	2.197	2.367	64,046,055	2.2930	2.07%
2012-04-03	0	3.860	3.850	3.860	3.650	3.950	61,529,410	237,352,804	3.8576	2.267	2.261	2.267	2.144	2.320	104,766,153	2.2655	4.89%
2012-04-02	0	3.680	3.680	3.690	3.470	3.690	24,319,000	87,193,172	3.5854	2.161	2.161	2.167	2.038	2.167	41,407,972	2.1057	1.94%
2012-03-30	0	3.610	3.610	3.620	3.590	3.730	23,344,700	85,427,743	3.6594	2.120	2.120	2.126	2.108	2.191	39,749,031	2.1492	-1.10%
2012-03-29	0	3.650	3.640	3.660	3.550	3.740	28,693,000	105,450,044	3.6751	2.144	2.138	2.150	2.085	2.197	48,855,584	2.1584	0.55%
2012-03-28	0	3.630	3.600	3.610	3.600	3.770	21,137,000	77,107,845	3.6480	2.132	2.114	2.120	2.114	2.214	35,989,979	2.1425	-4.47%
2012-03-27	0	3.800	3.790	3.800	3.610	3.800	24,780,489	92,347,080	3.7266	2.232	2.226	2.232	2.120	2.232	42,193,749	2.1886	7.34%
2012-03-26	0	3.540	3.540	3.570	3.520	3.670	16,115,100	57,726,281	3.5821	2.079	2.079	2.097	2.067	2.155	27,439,188	2.1038	-2.21%
2012-03-23	0	3.620	3.620	3.630	3.530	3.780	32,397,000	118,043,719	3.6437	2.126	2.126	2.132	2.073	2.220	55,162,386	2.1399	-2.69%
2012-03-22	0	3.720	3.710	3.720	3.710	3.900	29,433,000	111,101,398	3.7747	2.185	2.179	2.185	2.179	2.290	50,115,582	2.2169	-3.63%
2012-03-21	0	3.860	3.850	3.880	3.820	4.030	27,421,000	106,771,834	3.8938	2.267	2.261	2.279	2.243	2.367	46,689,749	2.2868	-3.74%
2012-03-20	0	4.010	3.990	4.020	3.970	4.190	24,690,000	100,725,232	4.0796	2.355	2.343	2.361	2.332	2.461	42,039,674	2.3960	-1.23%
2012-03-19	0	4.060	4.050	4.060	4.050	4.460	33,640,000	140,377,395	4.1729	2.384	2.379	2.384	2.379	2.619	57,278,843	2.4508	-7.94%
2012-03-16	0	4.410	4.400	4.410	4.370	4.550	10,367,961	45,960,081	4.4329	2.590	2.584	2.590	2.567	2.672	17,653,532	2.6034	-0.90%
2012-03-15	0	4.450	4.420	4.450	4.370	4.540	17,472,000	77,681,590	4.4461	2.613	2.596	2.613	2.567	2.666	29,749,582	2.6112	-1.98%
2012-03-14	0	4.540	4.540	4.550	4.470	4.830	29,051,000	135,378,186	4.6600	2.666	2.666	2.672	2.625	2.837	49,465,150	2.7368	-0.44%
2012-03-13	0	4.560	4.560	4.570	4.340	4.630	34,342,000	153,994,630	4.4841	2.678	2.678	2.684	2.549	2.719	58,474,138	2.6336	3.64%
2012-03-12	0	4.400	4.410	4.420	4.310	4.610	22,789,154	100,454,880	4.4080	2.584	2.590	2.596	2.531	2.707	38,803,102	2.5888	-4.56%
2012-03-09	0	4.610	4.590	4.610	4.580	4.730	11,550,000	53,630,697	4.6434	2.707	2.696	2.707	2.690	2.778	19,666,190	2.7271	0.22%
2012-03-08	0	4.600	4.620	4.630	4.450	4.670	14,907,000	68,452,224	4.5920	2.702	2.713	2.719	2.613	2.743	25,382,155	2.6969	3.84%
2012-03-07	0	4.430	4.420	4.440	4.350	4.540	24,331,270	107,672,598	4.4253	2.602	2.596	2.608	2.555	2.666	41,428,864	2.5990	-1.12%
2012-03-06	0	4.480	4.470	4.480	4.450	4.750	25,172,509	114,680,009	4.5558	2.631	2.625	2.631	2.613	2.790	42,861,242	2.6756	-5.29%
2012-03-05	0	4.730	4.710	4.730	4.660	4.850	17,420,000	82,239,092	4.7210	2.778	2.766	2.778	2.737	2.848	29,661,042	2.7726	-0.63%
2012-03-02	0	4.760	4.750	4.760	4.650	4.810	40,756,000	193,086,184	4.7376	2.796	2.790	2.796	2.731	2.825	69,395,259	2.7824	2.37%
2012-03-01	0	4.650	4.640	4.660	4.580	4.910	29,035,000	137,177,461	4.7246	2.731	2.725	2.737	2.690	2.884	49,437,907	2.7747	-6.06%
2012-02-29	0	4.950	4.950	4.970	4.890	5.040	15,447,200	76,584,651	4.9578	2.907	2.907	2.919	2.872	2.960	26,301,954	2.9117	-2.37%
2012-02-28	0	5.070	5.060	5.070	4.930	5.110	20,370,000	102,311,300	5.0226	2.978	2.972	2.978	2.895	3.001	34,684,008	2.9498	1.81%
2012-02-27	0	4.980	4.960	4.970	4.920	5.240	29,391,000	149,134,825	5.0742	2.925	2.913	2.919	2.890	3.077	50,044,069	2.9801	0.40%
2012-02-24	0	4.960	4.940	4.960	4.750	5.070	23,089,000	113,546,086	4.9178	2.913	2.901	2.913	2.790	2.978	39,313,650	2.8882	2.90%
2012-02-23	0	4.820	4.810	4.840	4.800	5.090	37,340,794	184,303,018	4.9357	2.831	2.825	2.843	2.819	2.989	63,580,186	2.8987	-1.63%
2012-02-22	0	4.900	4.870	4.880	4.530	4.930	36,176,000	174,757,363	4.8308	2.878	2.860	2.866	2.660	2.895	61,596,891	2.8371	6.75%
2012-02-21	0	4.590	4.590	4.610	4.470	4.630	23,133,000	105,799,067	4.5735	2.696	2.696	2.707	2.625	2.719	39,388,569	2.6860	2.00%
2012-02-20	0	4.500	4.500	4.510	4.460	4.660	32,795,000	149,537,989	4.5598	2.643	2.643	2.649	2.619	2.737	55,840,061	2.6780	2.97%
2012-02-17	0	4.370	4.370	4.380	4.280	4.410	22,475,400	97,896,985	4.3557	2.567	2.567	2.572	2.514	2.590	38,268,873	2.5581	2.10%
2012-02-16	0	4.280	4.260	4.270	4.250	4.380	19,347,400	83,508,612	4.3163	2.514	2.502	2.508	2.496	2.572	32,942,826	2.5350	-1.61%
2012-02-15	0	4.350	4.340	4.360	4.160	4.420	22,085,311	95,414,534	4.3203	2.555	2.549	2.561	2.443	2.596	37,604,669	2.5373	3.57%
2012-02-14	0	4.200	4.190	4.210	4.060	4.270	17,379,300	72,916,322	4.1956	2.467	2.461	2.473	2.384	2.508	29,591,742	2.4641	2.69%
2012-02-13	0	4.090	4.080	4.090	4.030	4.210	28,750,000	118,140,993	4.1093	2.402	2.396	2.402	2.367	2.473	48,952,638	2.4134	-4.66%
2012-02-10	0	4.290	4.290	4.320	4.250	4.650	32,046,000	141,413,430	4.4128	2.520	2.520	2.537	2.496	2.731	54,564,738	2.5917	-5.09%
2012-02-09	0	4.520	4.510	4.540	4.210	4.660	38,227,169	173,149,861	4.5295	2.655	2.649	2.666	2.473	2.737	65,089,417	2.6602	5.12%
2012-02-08	0	4.300	4.290	4.310	3.870	4.350	26,641,000	110,154,210	4.1348	2.525	2.520	2.531	2.273	2.555	45,361,642	2.4284	9.69%
2012-02-07	0	3.920	3.910	3.920	3.860	4.070	10,542,658	41,311,353	3.9185	2.302	2.296	2.302	2.267	2.390	17,950,988	2.3013	-2.73%
2012-02-06	0	4.030	4.020	4.040	3.940	4.080	11,311,700	45,186,374	3.9947	2.367	2.361	2.373	2.314	2.396	19,260,437	2.3461	0.75%
2012-02-03	0	4.000	3.990	4.000	3.930	4.050	10,659,177	42,559,415	3.9927	2.349	2.343	2.349	2.308	2.379	18,149,385	2.3450	0.25%
2012-02-02	0	3.990	3.980	3.990	3.830	4.000	15,935,746	62,455,254	3.9192	2.343	2.337	2.343	2.249	2.349	27,133,802	2.3018	5.56%
2012-02-01	0	3.780	3.760	3.770	3.750	3.960	11,749,000	45,223,777	3.8492	2.220	2.208	2.214	2.202	2.326	20,005,027	2.2606	-2.07%
2012-01-31	0	3.860	3.840	3.870	3.740	3.900	10,119,000	38,803,900	3.8348	2.267	2.255	2.273	2.197	2.290	17,229,626	2.2522	2.66%
2012-01-30	0	3.760	3.750	3.760	3.760	4.040	11,100,500	42,979,250	3.8718	2.208	2.202	2.208	2.208	2.373	18,900,826	2.2739	-6.93%
2012-01-27	0	4.040	4.020	4.040	3.950	4.130	14,560,400	58,876,551	4.0436	2.373	2.361	2.373	2.320	2.426	24,791,999	2.3748	-2.18%
2012-01-26	0	4.130	4.110	4.140	3.810	4.150	29,168,157	116,651,402	3.9993	2.426	2.414	2.431	2.238	2.437	49,664,634	2.3488	7.27%
2012-01-20	0	3.850	3.830	3.840	3.700	3.880	16,311,000	61,803,079	3.7890	2.261	2.249	2.255	2.173	2.279	27,772,747	2.2253	1.85%
2012-01-19	0	3.780	3.780	3.800	3.680	3.900	31,283,000	118,861,930	3.7996	2.220	2.220	2.232	2.161	2.290	53,265,578	2.2315	0.80%
2012-01-18	0	3.750	3.750	3.770	3.590	3.770	18,917,000	70,135,320	3.7075	2.202	2.202	2.214	2.108	2.214	32,209,984	2.1774	1.63%
2012-01-17	0	3.690	3.670	3.680	3.460	3.700	16,753,000	60,317,195	3.6004	2.167	2.155	2.161	2.032	2.173	28,525,340	2.1145	6.96%
2012-01-16	0	3.450	3.430	3.440	3.420	3.520	10,689,000	37,139,650	3.4746	2.026	2.014	2.020	2.009	2.067	18,200,165	2.0406	-2.82%
2012-01-13	0	3.550	3.530	3.550	3.300	3.570	29,138,000	100,329,275	3.4432	2.085	2.073	2.085	1.938	2.097	49,613,285	2.0222	7.90%
2012-01-12	0	3.290	3.280	3.290	3.180	3.330	12,973,000	42,502,800	3.2763	1.932	1.926	1.932	1.868	1.956	22,089,133	1.9241	2.81%
2012-01-11	0	3.200	3.200	3.220	3.170	3.260	12,489,679	40,103,087	3.2109	1.879	1.879	1.891	1.862	1.915	21,266,182	1.8858	0.00%
2012-01-10	0	3.200	3.180	3.200	3.110	3.210	20,011,679	63,488,479	3.1726	1.879	1.868	1.879	1.827	1.885	34,073,895	1.8633	2.24%
2012-01-09	0	3.130	3.130	3.140	3.000	3.140	10,629,429	32,746,142	3.0807	1.838	1.838	1.844	1.762	1.844	18,098,733	1.8093	1.29%
2012-01-06	0	3.090	3.070	3.100	3.070	3.150	7,619,751	23,578,365	3.0944	1.815	1.803	1.821	1.803	1.850	12,974,153	1.8173	-1.59%
2012-01-05	0	3.140	3.130	3.150	3.130	3.290	6,169,693	19,626,972	3.1812	1.844	1.838	1.850	1.838	1.932	10,505,139	1.8683	-3.38%
2012-01-04	0	3.250	3.240	3.250	3.200	3.380	9,823,662	32,290,041	3.2870	1.909	1.903	1.909	1.879	1.985	16,726,754	1.9304	-3.85%
2012-01-03	0	3.380	3.370	3.380	3.340	3.420	4,971,621	16,755,012	3.3701	1.985	1.979	1.985	1.962	2.009	8,465,181	1.9793	0.30%
2011-12-30	0	3.370	3.360	3.370	3.310	3.390	3,635,621	12,175,951	3.3491	1.979	1.973	1.979	1.944	1.991	6,190,373	1.9669	1.81%
2011-12-29	0	3.310	3.300	3.310	3.290	3.390	4,075,400	13,629,022	3.3442	1.944	1.938	1.944	1.932	1.991	6,939,185	1.9641	-2.36%
2011-12-28	0	3.390	3.370	3.400	3.330	3.440	5,912,000	19,983,820	3.3802	1.991	1.979	1.997	1.956	2.020	10,066,365	1.9852	-1.45%
2011-12-23	0	3.440	3.420	3.450	3.350	3.460	9,061,100	31,020,354	3.4235	2.020	2.009	2.026	1.967	2.032	15,428,339	2.0106	3.30%
2011-12-22	0	3.330	3.310	3.320	3.170	3.420	14,886,202	49,593,290	3.3315	1.956	1.944	1.950	1.862	2.009	25,346,743	1.9566	2.78%
2011-12-21	0	3.240	3.210	3.240	3.120	3.250	8,819,537	27,918,551	3.1655	1.903	1.885	1.903	1.832	1.909	15,017,029	1.8591	4.18%
2011-12-20	0	3.110	3.100	3.130	3.090	3.190	7,049,800	22,181,098	3.1463	1.827	1.821	1.838	1.815	1.873	12,003,698	1.8479	-0.64%
2011-12-19	0	3.130	3.140	3.150	3.100	3.230	11,858,299	37,251,298	3.1414	1.838	1.844	1.850	1.821	1.897	20,191,131	1.8449	-5.15%
2011-12-16	0	3.300	3.270	3.310	3.040	3.320	14,649,540	47,373,329	3.2338	1.938	1.920	1.944	1.785	1.950	24,943,778	1.8992	6.11%
2011-12-15	0	3.110	3.090	3.110	3.080	3.160	8,211,000	25,526,330	3.1088	1.827	1.815	1.827	1.809	1.856	13,980,873	1.8258	-2.51%
2011-12-14	0	3.190	3.160	3.200	3.150	3.250	7,300,000	23,218,850	3.1807	1.873	1.856	1.879	1.850	1.909	12,429,713	1.8680	-1.54%
2011-12-13	0	3.240	3.230	3.260	3.150	3.270	6,074,099	19,520,257	3.2137	1.903	1.897	1.915	1.850	1.920	10,342,371	1.8874	-0.31%
2011-12-12	0	3.250	3.240	3.250	3.200	3.370	6,753,000	22,285,620	3.3001	1.909	1.903	1.909	1.879	1.979	11,498,336	1.9382	-0.91%
2011-12-09	0	3.280	3.270	3.300	3.260	3.400	7,527,000	25,154,373	3.3419	1.926	1.920	1.938	1.915	1.997	12,816,226	1.9627	-4.09%
2011-12-08	0	3.420	3.400	3.420	3.330	3.450	7,151,000	24,311,067	3.3997	2.009	1.997	2.009	1.956	2.026	12,176,011	1.9966	-0.58%
2011-12-07	0	3.440	3.420	3.450	3.370	3.450	7,840,418	26,730,265	3.4093	2.020	2.009	2.026	1.979	2.026	13,349,883	2.0023	2.69%
2011-12-06	0	3.350	3.340	3.350	3.340	3.500	15,326,895	52,232,901	3.4079	1.967	1.962	1.967	1.962	2.056	26,097,111	2.0015	-6.16%
2011-12-05	0	3.570	3.550	3.560	3.430	3.570	11,369,000	39,995,705	3.5180	2.097	2.085	2.091	2.014	2.097	19,358,001	2.0661	1.42%
2011-12-02	0	3.520	3.500	3.520	3.360	3.550	16,492,000	56,943,730	3.4528	2.067	2.056	2.067	1.973	2.085	28,080,936	2.0278	0.57%
2011-12-01	0	3.500	3.490	3.500	3.300	3.500	32,826,770	112,126,057	3.4157	2.056	2.050	2.056	1.938	2.056	55,894,156	2.0060	14.75%
2011-11-30	0	3.050	3.050	3.060	3.010	3.170	13,487,000	41,563,369	3.0817	1.791	1.791	1.797	1.768	1.862	22,964,321	1.8099	-1.61%
2011-11-29	0	3.100	3.080	3.100	3.050	3.190	17,928,000	55,648,247	3.1040	1.821	1.809	1.821	1.791	1.873	30,526,013	1.8230	-0.96%
2011-11-28	0	3.130	3.130	3.140	3.000	3.150	21,976,000	67,979,315	3.0933	1.838	1.838	1.844	1.762	1.850	37,418,545	1.8167	4.33%
2011-11-25	0	3.000	3.000	3.010	2.910	3.080	18,553,000	55,792,640	3.0072	1.762	1.762	1.768	1.709	1.809	31,590,201	1.7661	-1.64%
2011-11-24	0	3.050	3.040	3.060	2.840	3.080	25,101,000	75,146,255	2.9938	1.791	1.785	1.797	1.668	1.809	42,739,484	1.7582	4.81%
2011-11-23	0	2.910	2.910	2.920	2.870	2.950	4,832,000	14,084,620	2.9149	1.709	1.709	1.715	1.686	1.733	8,227,449	1.7119	-2.68%
2011-11-22	0	2.990	2.980	2.990	2.800	2.990	5,507,000	15,984,766	2.9026	1.756	1.750	1.756	1.644	1.756	9,376,771	1.7047	3.10%
2011-11-21	0	2.900	2.900	2.910	2.890	3.000	9,906,000	28,889,050	2.9163	1.703	1.703	1.709	1.697	1.762	16,866,951	1.7128	-3.33%
2011-11-18	0	3.000	3.010	3.020	2.990	3.160	14,664,286	44,540,363	3.0373	1.762	1.768	1.774	1.756	1.856	24,968,886	1.7838	-4.15%
2011-11-17	0	3.130	3.150	3.170	3.050	3.180	9,807,000	30,512,650	3.1113	1.838	1.850	1.862	1.791	1.868	16,698,383	1.8273	-0.95%
2011-11-16	0	3.160	3.150	3.200	3.150	3.370	14,184,598	45,453,539	3.2044	1.856	1.850	1.879	1.850	1.979	24,152,121	1.8820	-5.39%
2011-11-15	0	3.340	3.340	3.360	3.300	3.460	9,938,000	33,389,390	3.3598	1.962	1.962	1.973	1.938	2.032	16,921,437	1.9732	-3.47%
2011-11-14	0	3.460	3.460	3.470	3.310	3.460	11,209,136	38,005,316	3.3906	2.032	2.032	2.038	1.944	2.032	19,085,801	1.9913	5.81%
2011-11-11	0	3.270	3.270	3.280	3.230	3.380	9,333,572	30,734,636	3.2929	1.920	1.920	1.926	1.897	1.985	15,892,277	1.9339	-0.61%
2011-11-10	0	3.290	3.280	3.290	3.260	3.390	15,473,872	51,628,907	3.3365	1.932	1.926	1.932	1.915	1.991	26,347,369	1.9595	-7.32%
2011-11-09	0	3.550	3.540	3.550	3.500	3.620	28,312,589	100,729,907	3.5578	2.085	2.079	2.085	2.056	2.126	48,207,858	2.0895	2.31%
2011-11-08	0	3.470	3.460	3.470	3.450	3.790	27,592,200	98,388,928	3.5658	2.038	2.032	2.038	2.026	2.226	46,981,251	2.0942	-6.97%
2011-11-07	0	3.730	3.710	3.720	3.650	3.920	14,184,200	53,343,424	3.7608	2.191	2.179	2.185	2.144	2.302	24,151,444	2.2087	-3.62%
2011-11-04	0	3.870	3.860	3.880	3.790	4.070	23,705,600	92,221,346	3.8903	2.273	2.267	2.279	2.226	2.390	40,363,535	2.2848	2.65%
2011-11-03	0	3.770	3.780	3.790	3.600	3.990	36,923,000	140,795,925	3.8132	2.214	2.220	2.226	2.114	2.343	62,868,808	2.2395	0.27%
2011-11-02	0	3.760	3.750	3.760	3.410	3.780	37,599,500	135,320,340	3.5990	2.208	2.202	2.208	2.003	2.220	64,020,685	2.1137	2.73%
2011-11-01	0	3.660	3.660	3.670	3.600	3.860	18,897,831	70,603,846	3.7361	2.150	2.150	2.155	2.114	2.267	32,177,345	2.1942	-8.04%
2011-10-31	0	3.980	3.970	4.000	3.600	4.030	30,302,984	116,451,650	3.8429	2.337	2.332	2.349	2.114	2.367	51,596,904	2.2570	1.53%
2011-10-28	0	3.920	3.900	3.910	3.740	4.150	48,162,248	189,975,825	3.9445	2.302	2.290	2.296	2.197	2.437	82,005,881	2.3166	6.81%
2011-10-27	0	3.670	3.650	3.670	3.220	3.720	46,394,000	164,374,080	3.5430	2.155	2.144	2.155	1.891	2.185	78,995,084	2.0808	14.69%
2011-10-26	0	3.200	3.190	3.200	3.020	3.290	28,051,500	88,841,750	3.1671	1.879	1.873	1.879	1.774	1.932	47,763,301	1.8600	1.91%
2011-10-25	0	3.140	3.140	3.160	3.010	3.190	21,291,880	66,368,951	3.1171	1.844	1.844	1.856	1.768	1.873	36,253,693	1.8307	0.00%
2011-10-24	0	3.140	3.110	3.140	3.040	3.160	26,216,000	81,345,610	3.1029	1.844	1.827	1.844	1.785	1.856	44,637,995	1.8223	6.44%
2011-10-21	0	2.950	2.930	2.980	2.880	3.120	16,930,286	50,396,191	2.9767	1.733	1.721	1.750	1.691	1.832	28,827,205	1.7482	0.68%
2011-10-20	0	2.930	2.920	2.930	2.880	3.080	14,766,600	43,325,442	2.9340	1.721	1.715	1.721	1.691	1.809	25,143,096	1.7232	-4.87%
2011-10-19	0	3.080	3.080	3.100	3.040	3.210	17,355,500	54,550,215	3.1431	1.809	1.809	1.821	1.785	1.885	29,551,217	1.8460	0.98%
2011-10-18	0	3.050	3.060	3.070	3.020	3.200	31,470,700	96,535,170	3.0675	1.791	1.797	1.803	1.774	1.879	53,585,175	1.8015	-10.29%
2011-10-17	0	3.400	3.380	3.410	3.310	3.470	22,386,000	75,762,901	3.3844	1.997	1.985	2.003	1.944	2.038	38,116,652	1.9877	5.59%
2011-10-14	0	3.220	3.220	3.230	3.180	3.440	35,412,000	115,053,209	3.2490	1.891	1.891	1.897	1.868	2.020	60,296,028	1.9081	-7.47%
2011-10-13	0	3.480	3.470	3.480	3.070	3.580	72,049,000	240,838,220	3.3427	2.044	2.038	2.044	1.803	2.103	122,677,864	1.9632	16.39%
2011-10-12	0	2.990	2.980	3.000	2.630	3.060	44,645,000	129,334,745	2.8970	1.756	1.750	1.762	1.545	1.797	76,017,061	1.7014	9.12%
2011-10-11	0	2.740	2.730	2.740	2.700	2.870	25,083,000	69,042,156	2.7525	1.609	1.603	1.609	1.586	1.686	42,708,835	1.6166	1.86%
2011-10-10	0	2.690	2.680	2.700	2.540	2.710	18,798,000	49,181,022	2.6163	1.580	1.574	1.586	1.492	1.592	32,007,363	1.5366	-0.37%
2011-10-07	0	2.700	2.690	2.710	2.550	2.760	37,167,000	99,089,371	2.6661	1.586	1.580	1.592	1.498	1.621	63,284,267	1.5658	8.43%
2011-10-06	0	2.490	2.500	2.510	2.370	2.540	39,500,633	95,552,797	2.4190	1.462	1.468	1.474	1.392	1.492	67,257,745	1.4207	11.16%
2011-10-04	0	2.240	2.230	2.240	2.180	2.380	35,641,092	81,206,425	2.2784	1.316	1.310	1.316	1.280	1.398	60,686,103	1.3381	1.82%
2011-10-03	0	2.200	2.190	2.200	2.130	2.350	24,059,807	52,903,025	2.1988	1.292	1.286	1.292	1.251	1.380	40,966,644	1.2914	-7.95%
2011-09-30	0	2.390	2.380	2.410	2.360	2.660	26,238,000	65,455,479	2.4947	1.404	1.398	1.415	1.386	1.562	44,675,454	1.4651	-10.15%
2011-09-28	0	2.660	2.660	2.670	2.530	2.760	23,206,000	62,055,250	2.6741	1.562	1.562	1.568	1.486	1.621	39,512,866	1.5705	2.31%
2011-09-27	0	2.600	2.600	2.610	2.470	2.630	25,712,000	65,563,510	2.5499	1.527	1.527	1.533	1.451	1.545	43,779,834	1.4976	5.69%
2011-09-26	0	2.460	2.450	2.460	2.390	2.730	38,486,000	96,095,330	2.4969	1.445	1.439	1.445	1.404	1.603	65,530,129	1.4664	-5.38%
2011-09-23	0	2.600	2.590	2.600	2.320	2.610	44,630,300	111,856,020	2.5063	1.527	1.521	1.527	1.363	1.533	75,992,031	1.4719	7.00%
2011-09-22	0	2.430	2.420	2.430	2.420	2.750	36,153,409	94,020,408	2.6006	1.427	1.421	1.427	1.421	1.615	61,558,425	1.5273	-13.52%
2011-09-21	0	2.810	2.800	2.810	2.720	2.880	27,993,000	78,530,930	2.8054	1.650	1.644	1.650	1.597	1.691	47,663,693	1.6476	-1.06%
2011-09-20	0	2.840	2.840	2.850	2.750	2.940	31,079,000	88,495,155	2.8474	1.668	1.668	1.674	1.615	1.727	52,918,227	1.6723	-1.73%
2011-09-19	0	2.890	2.880	2.890	2.870	3.170	18,093,067	53,832,893	2.9753	1.697	1.691	1.697	1.686	1.862	30,807,073	1.7474	-8.25%
2011-09-16	0	3.150	3.170	3.180	3.100	3.360	22,807,444	73,043,124	3.2026	1.850	1.862	1.868	1.821	1.973	38,834,245	1.8809	-0.63%
2011-09-15	0	3.170	3.160	3.170	3.130	3.490	29,565,001	96,162,858	3.2526	1.862	1.856	1.862	1.838	2.050	50,340,340	1.9103	-5.09%
2011-09-14	0	3.340	3.340	3.350	3.050	3.710	31,397,023	104,365,310	3.3241	1.962	1.962	1.967	1.791	2.179	53,459,725	1.9522	-6.96%
2011-09-12	0	3.590	3.580	3.590	3.560	3.840	20,744,000	75,750,901	3.6517	2.108	2.103	2.108	2.091	2.255	35,320,818	2.1447	-10.47%
2011-09-09	0	4.010	4.010	4.030	4.000	4.160	5,827,000	23,677,826	4.0635	2.355	2.355	2.367	2.349	2.443	9,921,635	2.3865	-0.74%
2011-09-08	0	4.040	4.050	4.060	4.020	4.200	6,270,000	25,646,230	4.0903	2.373	2.379	2.384	2.361	2.467	10,675,932	2.4022	-2.65%
2011-09-07	0	4.150	4.150	4.160	4.030	4.170	9,696,250	39,728,195	4.0973	2.437	2.437	2.443	2.367	2.449	16,509,809	2.4063	0.00%
2011-09-06	0	4.150	4.120	4.150	4.000	4.150	11,405,205	46,224,163	4.0529	2.437	2.420	2.437	2.349	2.437	19,419,648	2.3803	0.73%
2011-09-05	0	4.120	4.120	4.140	4.110	4.390	18,686,209	78,276,779	4.1890	2.420	2.420	2.431	2.414	2.578	31,817,016	2.4602	-6.79%
2011-09-02	0	4.420	4.410	4.440	4.360	4.530	5,744,392	25,479,735	4.4356	2.596	2.590	2.608	2.561	2.660	9,780,979	2.6050	-2.21%
2011-09-01	0	4.520	4.520	4.530	4.510	4.720	19,235,843	88,605,183	4.6063	2.655	2.655	2.660	2.649	2.772	32,752,878	2.7053	-1.53%
2011-08-31	0	4.590	4.560	4.590	4.440	4.600	17,368,763	78,286,194	4.5073	2.696	2.678	2.696	2.608	2.702	29,573,800	2.6471	3.15%
2011-08-30	0	4.450	4.440	4.460	4.440	4.630	10,792,800	48,884,264	4.5293	2.613	2.608	2.619	2.608	2.719	18,376,905	2.6601	-1.11%
2011-08-29	0	4.500	4.500	4.510	4.450	4.630	8,632,648	38,883,192	4.5042	2.643	2.643	2.649	2.613	2.719	14,698,814	2.6453	-0.22%
2011-08-26	0	4.510	4.500	4.510	4.360	4.640	8,835,000	39,810,262	4.5060	2.649	2.643	2.649	2.561	2.725	15,043,358	2.6464	-1.74%
2011-08-25	0	4.590	4.600	4.610	4.530	4.660	5,340,000	24,414,325	4.5720	2.696	2.702	2.707	2.660	2.737	9,092,420	2.6851	1.55%
2011-08-24	0	4.520	4.500	4.550	4.500	4.650	10,100,000	46,207,815	4.5750	2.655	2.643	2.672	2.643	2.731	17,197,274	2.6869	0.22%
2011-08-23	0	4.510	4.510	4.550	4.210	4.550	11,309,345	49,600,922	4.3858	2.649	2.649	2.672	2.473	2.672	19,256,427	2.5758	5.62%
2011-08-22	0	4.270	4.270	4.300	4.180	4.550	15,293,000	65,787,770	4.3018	2.508	2.508	2.525	2.455	2.672	26,039,398	2.5265	-4.69%
2011-08-19	0	4.480	4.470	4.480	4.400	4.640	15,675,234	70,159,518	4.4758	2.631	2.625	2.631	2.584	2.725	26,690,228	2.6287	-5.29%
2011-08-18	0	4.730	4.710	4.750	4.670	4.900	9,667,000	45,967,190	4.7551	2.778	2.766	2.790	2.743	2.878	16,460,005	2.7927	-3.86%
2011-08-17	0	4.920	4.890	4.910	4.830	5.080	7,704,000	38,100,205	4.9455	2.890	2.872	2.884	2.837	2.983	13,117,604	2.9045	-1.60%
2011-08-16	0	5.000	4.990	5.040	4.950	5.300	22,541,815	115,595,147	5.1280	2.937	2.931	2.960	2.907	3.113	38,381,958	3.0117	-0.99%
2011-08-15	0	5.050	5.050	5.060	4.600	5.070	18,140,000	86,896,490	4.7903	2.966	2.966	2.972	2.702	2.978	30,886,986	2.8134	8.14%
2011-08-12	0	4.670	4.670	4.690	4.650	4.800	14,174,200	66,779,790	4.7114	2.743	2.743	2.754	2.731	2.819	24,134,417	2.7670	0.00%
2011-08-11	0	4.670	4.640	4.680	4.610	4.850	15,306,000	72,261,145	4.7211	2.743	2.725	2.749	2.707	2.848	26,061,533	2.7727	-3.51%
2011-08-10	0	4.840	4.800	4.830	4.710	5.010	23,743,082	115,540,119	4.8663	2.843	2.819	2.837	2.766	2.942	40,427,356	2.8580	3.86%
2011-08-09	0	4.660	4.660	4.670	4.220	4.950	41,658,100	190,454,117	4.5718	2.737	2.737	2.743	2.478	2.907	70,931,265	2.6851	-0.85%
2011-08-08	0	4.700	4.670	4.710	4.410	4.840	25,341,000	116,243,375	4.5872	2.760	2.743	2.766	2.590	2.843	43,148,132	2.6941	-4.08%
2011-08-05	0	4.900	4.900	4.910	4.570	4.970	28,024,047	136,171,465	4.8591	2.878	2.878	2.884	2.684	2.919	47,716,557	2.8538	-5.59%
2011-08-04	0	5.190	5.180	5.190	5.130	5.340	10,193,000	53,218,985	5.2211	3.048	3.042	3.048	3.013	3.136	17,355,626	3.0664	-2.08%
2011-08-03	0	5.300	5.290	5.300	5.240	5.390	11,194,000	59,346,865	5.3017	3.113	3.107	3.113	3.077	3.166	19,060,029	3.1137	-3.81%
2011-08-02	0	5.510	5.490	5.510	5.480	5.770	16,612,000	93,006,927	5.5988	3.236	3.224	3.236	3.218	3.389	28,285,260	3.2882	-4.01%
2011-08-01	0	5.740	5.730	5.750	5.710	5.900	10,827,000	62,498,890	5.7725	3.371	3.365	3.377	3.353	3.465	18,435,138	3.3902	-0.86%
2011-07-29	0	5.790	5.790	5.800	5.700	5.860	15,506,000	89,600,823	5.7785	3.400	3.400	3.406	3.348	3.442	26,402,073	3.3937	-0.17%
2011-07-28	0	5.800	5.790	5.800	5.580	5.830	16,656,000	94,533,295	5.6756	3.406	3.400	3.406	3.277	3.424	28,360,178	3.3333	1.22%
2011-07-27	0	5.730	5.720	5.740	5.630	5.870	10,790,000	62,431,190	5.7860	3.365	3.359	3.371	3.307	3.447	18,372,138	3.3981	-0.35%
2011-07-26	0	5.750	5.730	5.750	5.530	5.790	16,197,000	92,582,680	5.7160	3.377	3.365	3.377	3.248	3.400	27,578,639	3.3570	3.60%
2011-07-25	0	5.550	5.540	5.550	5.500	5.640	13,438,762	74,610,915	5.5519	3.260	3.254	3.260	3.230	3.312	22,882,186	3.2607	-2.12%
2011-07-22	0	5.670	5.680	5.690	5.370	5.700	42,499,733	237,682,604	5.5926	3.330	3.336	3.342	3.154	3.348	72,364,314	3.2845	5.78%
2011-07-21	0	5.360	5.350	5.360	5.240	5.430	14,681,000	78,311,196	5.3342	3.148	3.142	3.148	3.077	3.189	24,997,345	3.1328	0.19%
2011-07-20	0	5.350	5.340	5.350	5.240	5.460	18,100,750	96,704,640	5.3426	3.142	3.136	3.142	3.077	3.207	30,820,155	3.1377	0.19%
2011-07-19	0	5.340	5.340	5.350	5.100	5.360	30,744,400	161,171,295	5.2423	3.136	3.136	3.142	2.995	3.148	52,348,503	3.0788	3.69%
2011-07-18	0	5.150	5.150	5.170	5.140	5.440	22,251,742	117,394,200	5.2757	3.025	3.025	3.036	3.019	3.195	37,888,051	3.0984	-4.45%
2011-07-15	0	5.390	5.390	5.400	5.340	5.610	46,845,000	255,642,418	5.4572	3.166	3.166	3.171	3.136	3.295	79,763,002	3.2050	-6.75%
2011-07-14	0	5.780	5.780	5.790	5.700	5.970	24,071,200	139,644,072	5.8013	3.395	3.395	3.400	3.348	3.506	40,986,043	3.4071	-2.03%
2011-07-13	0	5.900	5.870	5.900	5.800	6.070	42,052,000	249,777,660	5.9397	3.465	3.447	3.465	3.406	3.565	71,601,959	3.4884	2.25%
2011-07-12	0	5.770	5.750	5.790	5.710	6.300	42,730,000	254,201,276	5.9490	3.389	3.377	3.400	3.353	3.700	72,756,390	3.4939	-9.98%
2011-07-11	0	6.410	6.410	6.420	6.200	6.520	40,178,000	258,035,094	6.4223	3.765	3.765	3.770	3.641	3.829	68,411,098	3.7718	2.07%
2011-07-08	0	6.280	6.300	6.310	6.000	6.340	58,315,000	364,739,560	6.2546	3.688	3.700	3.706	3.524	3.723	99,292,976	3.6734	5.02%
2011-07-07	0	5.980	5.980	6.000	5.930	6.380	31,578,000	192,884,559	6.1082	3.512	3.512	3.524	3.483	3.747	53,767,874	3.5874	-3.86%
2011-07-06	0	6.220	6.190	6.200	5.940	6.450	59,490,504	367,628,902	6.1796	3.653	3.635	3.641	3.489	3.788	101,294,507	3.6293	-0.80%
2011-07-05	0	6.270	6.260	6.270	5.800	6.300	62,515,291	378,422,345	6.0533	3.682	3.677	3.682	3.406	3.700	106,444,813	3.5551	7.92%
2011-07-04	0	5.810	5.810	5.840	5.180	5.850	51,378,809	285,205,146	5.5510	3.412	3.412	3.430	3.042	3.436	87,482,720	3.2601	13.48%
2011-06-30	0	5.120	5.110	5.120	4.990	5.150	16,653,354	84,661,038	5.0837	3.007	3.001	3.007	2.931	3.025	28,355,673	2.9857	2.40%
2011-06-29	0	5.000	4.980	5.000	4.930	5.100	16,209,100	80,961,621	4.9948	2.937	2.925	2.937	2.895	2.995	27,599,242	2.9335	-0.99%
2011-06-28	0	5.050	5.050	5.060	4.950	5.180	27,546,000	139,180,790	5.0527	2.966	2.966	2.972	2.907	3.042	46,902,586	2.9674	1.41%
2011-06-27	0	4.980	4.980	4.990	4.600	5.040	37,752,000	185,955,230	4.9257	2.925	2.925	2.931	2.702	2.960	64,280,347	2.8929	6.64%
2011-06-24	0	4.670	4.650	4.680	4.380	4.680	16,668,010	76,586,536	4.5948	2.743	2.731	2.749	2.572	2.749	28,380,628	2.6985	5.42%
2011-06-23	0	4.430	4.420	4.430	4.270	4.500	12,677,000	55,496,360	4.3777	2.602	2.596	2.602	2.508	2.643	21,585,133	2.5710	-1.34%
2011-06-22	0	4.490	4.490	4.500	4.460	4.620	13,153,000	59,339,415	4.5115	2.637	2.637	2.643	2.619	2.713	22,395,619	2.6496	-1.97%
2011-06-21	0	4.580	4.570	4.590	4.480	4.660	9,408,000	42,808,220	4.5502	2.690	2.684	2.696	2.631	2.737	16,019,006	2.6723	-0.22%
2011-06-20	0	4.590	4.600	4.610	4.450	4.700	5,647,000	25,793,700	4.5677	2.696	2.702	2.707	2.613	2.760	9,615,149	2.6826	-0.65%
2011-06-17	0	4.620	4.610	4.640	4.510	4.740	13,399,000	61,779,860	4.6108	2.713	2.707	2.725	2.649	2.784	22,814,483	2.7079	-2.33%
2011-06-16	0	4.730	4.720	4.730	4.700	4.900	12,249,000	58,534,978	4.7788	2.778	2.772	2.778	2.760	2.878	20,856,378	2.8066	-4.06%
2011-06-15	0	4.930	4.920	4.940	4.870	5.040	16,485,000	81,393,517	4.9374	2.895	2.890	2.901	2.860	2.960	28,069,017	2.8998	1.02%
2011-06-14	0	4.880	4.880	4.900	4.820	5.020	17,064,214	84,018,164	4.9236	2.866	2.866	2.878	2.831	2.948	29,055,245	2.8917	-0.20%
2011-06-13	0	4.890	4.920	4.960	4.850	5.000	8,602,000	42,326,740	4.9206	2.872	2.890	2.913	2.848	2.937	14,646,629	2.8899	-2.98%
2011-06-10	0	5.040	5.040	5.050	5.020	5.270	19,837,000	100,432,785	5.0629	2.960	2.960	2.966	2.948	3.095	33,776,469	2.9735	-1.75%
2011-06-09	0	5.130	5.120	5.130	5.110	5.240	6,601,000	34,139,065	5.1718	3.013	3.007	3.013	3.001	3.077	11,239,526	3.0374	-2.10%
2011-06-08	0	5.240	5.250	5.260	5.130	5.300	11,903,000	61,792,780	5.1914	3.077	3.083	3.089	3.013	3.113	20,267,243	3.0489	-1.32%
2011-06-07	0	5.310	5.300	5.310	5.220	5.320	5,655,500	29,876,082	5.2827	3.119	3.113	3.119	3.066	3.124	9,629,622	3.1025	0.19%
2011-06-03	0	5.300	5.300	5.310	5.300	5.500	6,787,000	36,216,940	5.3362	3.113	3.113	3.119	3.113	3.230	11,556,228	3.1340	-1.30%
2011-06-02	0	5.370	5.360	5.370	5.300	5.450	8,423,479	45,430,179	5.3933	3.154	3.148	3.154	3.113	3.201	14,342,661	3.1675	-0.74%
2011-06-01	0	5.410	5.400	5.410	5.350	5.490	15,663,694	84,800,019	5.4138	3.177	3.171	3.177	3.142	3.224	26,670,579	3.1795	-1.46%
2011-05-31	0	5.490	5.480	5.520	5.370	5.520	11,359,455	61,890,055	5.4483	3.224	3.218	3.242	3.154	3.242	19,341,749	3.1998	2.04%
2011-05-30	0	5.380	5.360	5.390	5.250	5.390	17,472,000	93,362,460	5.3435	3.160	3.148	3.166	3.083	3.166	29,749,582	3.1383	1.13%
2011-05-27	0	5.320	5.310	5.320	5.310	5.490	16,088,000	86,909,065	5.4021	3.124	3.119	3.124	3.119	3.224	27,393,045	3.1727	-1.66%
2011-05-26	0	5.410	5.420	5.430	5.320	5.620	11,501,800	62,504,802	5.4343	3.177	3.183	3.189	3.124	3.301	19,584,120	3.1916	-1.81%
2011-05-25	0	5.510	5.500	5.510	5.420	5.740	12,260,531	68,345,628	5.5744	3.236	3.230	3.236	3.183	3.371	20,876,011	3.2739	-3.33%
2011-05-24	0	5.700	5.690	5.700	5.680	5.720	6,408,000	36,519,240	5.6990	3.348	3.342	3.348	3.336	3.359	10,910,904	3.3470	-0.35%
2011-05-23	0	5.720	5.720	5.730	5.680	5.730	12,562,941	71,666,939	5.7046	3.359	3.359	3.365	3.336	3.365	21,390,925	3.3503	-0.52%
2011-05-20	0	5.750	5.740	5.750	5.720	5.890	11,843,087	68,219,478	5.7603	3.377	3.371	3.377	3.359	3.459	20,165,229	3.3830	-1.03%
2011-05-19	0	5.810	5.810	5.820	5.810	6.080	14,502,000	85,407,677	5.8894	3.412	3.412	3.418	3.412	3.571	24,692,562	3.4588	-3.33%
2011-05-18	0	6.010	5.990	6.010	5.900	6.080	19,097,000	114,524,104	5.9970	3.530	3.518	3.530	3.465	3.571	32,516,470	3.5220	1.86%
2011-05-17	0	5.900	5.900	5.910	5.730	6.000	7,774,000	45,841,550	5.8968	3.465	3.465	3.471	3.365	3.524	13,236,793	3.4632	1.55%
2011-05-16	0	5.810	5.800	5.810	5.800	5.980	5,546,000	32,441,850	5.8496	3.412	3.406	3.412	3.406	3.512	9,443,177	3.4355	-2.19%
2011-05-13	0	5.940	5.940	5.950	5.870	5.980	7,020,000	41,773,315	5.9506	3.489	3.489	3.494	3.447	3.512	11,952,957	3.4948	0.34%
2011-05-12	0	5.920	5.920	5.930	5.910	6.040	10,307,591	61,326,409	5.9496	3.477	3.477	3.483	3.471	3.547	17,550,740	3.4942	-2.79%
2011-05-11	0	6.090	6.080	6.110	5.800	6.150	31,045,991	186,449,405	6.0056	3.577	3.571	3.588	3.406	3.612	52,862,022	3.5271	6.10%
2011-05-09	0	5.740	5.750	5.760	5.610	5.780	27,185,000	154,934,924	5.6993	3.371	3.377	3.383	3.295	3.395	46,287,911	3.3472	0.70%
2011-05-06	0	5.700	5.690	5.700	5.640	5.780	16,405,000	93,252,312	5.6844	3.348	3.342	3.348	3.312	3.395	27,932,801	3.3385	-1.89%
2011-05-05	0	5.810	5.800	5.810	5.750	5.900	10,744,820	62,612,758	5.8273	3.412	3.406	3.412	3.377	3.465	18,295,210	3.4224	-0.68%
2011-05-04	0	5.850	5.830	5.870	5.700	6.050	22,435,870	130,349,043	5.8099	3.436	3.424	3.447	3.348	3.553	38,201,566	3.4121	-2.50%
2011-05-03	0	6.000	5.990	6.000	5.950	6.230	26,078,292	158,862,004	6.0917	3.524	3.518	3.524	3.494	3.659	44,403,519	3.5777	-3.38%
2011-04-29	0	6.210	6.200	6.210	6.200	6.330	8,414,000	52,270,605	6.2123	3.647	3.641	3.647	3.641	3.718	14,326,521	3.6485	-1.43%
2011-04-28	0	6.300	6.270	6.310	6.200	6.580	12,960,725	82,441,317	6.3609	3.700	3.682	3.706	3.641	3.864	22,068,232	3.7357	-2.55%
2011-04-27	0	6.620	6.600	6.620	6.590	6.890	12,482,829	83,491,073	6.6885	3.797	3.785	3.797	3.780	3.952	21,764,101	3.8362	-2.50%
2011-04-26	0	6.790	6.780	6.790	6.750	6.920	5,991,000	40,656,800	6.7863	3.894	3.889	3.894	3.871	3.969	10,445,447	3.8923	-1.59%
2011-04-21	0	6.900	6.890	6.900	6.830	6.970	10,332,000	71,378,959	6.9085	3.958	3.952	3.958	3.917	3.998	18,014,081	3.9624	0.73%
2011-04-20	0	6.850	6.820	6.850	6.800	6.900	6,705,000	45,812,480	6.8326	3.929	3.912	3.929	3.900	3.958	11,690,322	3.9188	1.48%
2011-04-19	0	6.750	6.740	6.750	6.680	6.880	7,941,914	53,734,854	6.7660	3.871	3.866	3.871	3.831	3.946	13,846,911	3.8806	-1.17%
2011-04-18	0	6.830	6.830	6.890	6.790	6.900	6,320,100	43,350,827	6.8592	3.917	3.917	3.952	3.894	3.958	11,019,240	3.9341	-1.01%
2011-04-15	0	6.900	6.890	6.900	6.800	7.150	14,396,577	99,166,660	6.8882	3.958	3.952	3.958	3.900	4.101	25,100,765	3.9507	-2.54%
2011-04-14	0	7.080	7.090	7.100	6.870	7.240	14,882,111	105,848,217	7.1124	4.061	4.066	4.072	3.940	4.153	25,947,304	4.0794	2.61%
2011-04-13	0	6.900	6.900	6.910	6.670	6.950	18,137,000	123,312,226	6.7989	3.958	3.958	3.963	3.826	3.986	31,622,279	3.8995	3.14%
2011-04-12	0	6.690	6.680	6.690	6.670	6.900	11,589,000	78,003,816	6.7308	3.837	3.831	3.837	3.826	3.958	20,205,689	3.8605	-3.18%
2011-04-11	0	6.910	6.910	6.940	6.870	7.150	8,815,400	61,568,538	6.9842	3.963	3.963	3.980	3.940	4.101	15,369,854	4.0058	-1.99%
2011-04-08	0	7.050	7.050	7.060	7.050	7.250	10,546,000	74,978,873	7.1097	4.044	4.044	4.049	4.044	4.158	18,387,195	4.0778	-1.40%
2011-04-07	0	7.150	7.150	7.170	7.110	7.250	7,863,108	56,298,752	7.1599	4.101	4.101	4.112	4.078	4.158	13,709,510	4.1065	-0.14%
2011-04-06	0	7.160	7.160	7.170	7.070	7.300	15,079,000	107,683,970	7.1413	4.107	4.107	4.112	4.055	4.187	26,290,585	4.0959	-2.85%
2011-04-04	0	7.370	7.360	7.370	7.200	7.390	17,417,000	127,567,250	7.3243	4.227	4.221	4.227	4.130	4.239	30,366,942	4.2009	1.38%
2011-04-01	0	7.270	7.240	7.270	7.050	7.330	18,334,857	131,283,694	7.1603	4.170	4.153	4.170	4.044	4.204	31,967,247	4.1068	-0.14%
2011-03-31	0	7.280	7.260	7.300	7.040	7.360	33,949,000	246,221,635	7.2527	4.175	4.164	4.187	4.038	4.221	59,190,866	4.1598	2.68%
2011-03-30	0	7.090	7.080	7.090	6.820	7.110	11,946,174	83,848,799	7.0189	4.066	4.061	4.066	3.912	4.078	20,828,430	4.0257	3.05%
2011-03-29	0	6.880	6.880	6.890	6.680	6.950	7,133,000	48,704,610	6.8281	3.946	3.946	3.952	3.831	3.986	12,436,550	3.9162	0.58%
2011-03-28	0	6.840	6.840	6.850	6.720	7.150	10,782,000	74,131,489	6.8755	3.923	3.923	3.929	3.854	4.101	18,798,666	3.9434	-3.25%
2011-03-25	0	7.070	7.050	7.090	6.890	7.110	9,179,000	64,664,793	7.0449	4.055	4.044	4.066	3.952	4.078	16,003,799	4.0406	2.32%
2011-03-24	0	6.910	6.870	6.910	6.810	6.940	7,121,000	49,180,082	6.9063	3.963	3.940	3.963	3.906	3.980	12,415,628	3.9611	0.58%
2011-03-23	0	6.870	6.860	6.870	6.660	6.940	9,298,000	63,912,340	6.8738	3.940	3.935	3.940	3.820	3.980	16,211,278	3.9425	1.48%
2011-03-22	0	6.770	6.760	6.770	6.690	6.830	11,078,000	74,888,030	6.7601	3.883	3.877	3.883	3.837	3.917	19,314,749	3.8772	0.00%
2011-03-21	0	6.770	6.750	6.790	6.460	6.790	21,985,000	146,290,380	6.6541	3.883	3.871	3.894	3.705	3.894	38,331,356	3.8165	4.96%
2011-03-18	0	6.450	6.460	6.470	6.160	6.490	17,387,000	110,370,438	6.3479	3.699	3.705	3.711	3.533	3.722	30,314,636	3.6408	4.71%
2011-03-17	0	6.160	6.160	6.170	6.030	6.230	7,129,176	43,756,636	6.1377	3.533	3.533	3.539	3.459	3.573	12,429,883	3.5203	-1.28%
2011-03-16	0	6.240	6.240	6.280	6.140	6.310	7,158,000	44,581,325	6.2282	3.579	3.579	3.602	3.522	3.619	12,480,138	3.5722	0.65%
2011-03-15	0	6.200	6.210	6.220	6.070	6.340	10,988,771	67,583,433	6.1502	3.556	3.562	3.567	3.481	3.636	19,159,176	3.5275	-2.52%
2011-03-14	0	6.360	6.360	6.380	6.180	6.430	4,490,000	28,419,820	6.3296	3.648	3.648	3.659	3.545	3.688	7,828,419	3.6303	0.47%
2011-03-11	0	6.330	6.340	6.350	6.280	6.450	4,359,000	27,797,485	6.3770	3.631	3.636	3.642	3.602	3.699	7,600,017	3.6576	-1.40%
2011-03-10	0	6.420	6.410	6.440	6.260	6.470	7,742,000	49,323,070	6.3708	3.682	3.676	3.694	3.590	3.711	13,498,356	3.6540	0.47%
2011-03-09	0	6.390	6.370	6.380	6.310	6.550	6,678,000	42,684,160	6.3918	3.665	3.654	3.659	3.619	3.757	11,643,247	3.6660	-0.93%
2011-03-08	0	6.450	6.450	6.460	6.360	6.490	3,856,637	24,766,245	6.4217	3.699	3.699	3.705	3.648	3.722	6,724,136	3.6832	0.31%
2011-03-07	0	6.430	6.420	6.440	6.380	6.600	2,664,348	17,239,325	6.4704	3.688	3.682	3.694	3.659	3.785	4,645,352	3.7111	-2.58%
2011-03-04	0	6.600	6.580	6.600	6.450	6.670	14,056,000	92,549,237	6.5843	3.785	3.774	3.785	3.699	3.826	24,506,961	3.7764	2.96%
2011-03-03	0	6.410	6.400	6.430	6.130	6.450	24,363,000	154,179,921	6.3284	3.676	3.671	3.688	3.516	3.699	42,477,453	3.6297	4.57%
2011-03-02	0	6.130	6.120	6.130	6.090	6.290	13,774,000	84,631,854	6.1443	3.516	3.510	3.516	3.493	3.608	24,015,287	3.5241	-3.46%
2011-03-01	0	6.350	6.340	6.350	6.180	6.380	11,581,000	72,913,584	6.2960	3.642	3.636	3.642	3.545	3.659	20,191,741	3.6111	2.25%
2011-02-28	0	6.210	6.170	6.210	6.080	6.260	7,845,400	48,582,570	6.1925	3.562	3.539	3.562	3.487	3.590	13,678,636	3.5517	0.65%
2011-02-25	0	6.170	6.170	6.190	6.060	6.270	6,190,767	38,228,072	6.1750	3.539	3.539	3.550	3.476	3.596	10,793,745	3.5417	0.16%
2011-02-24	0	6.160	6.170	6.180	6.110	6.400	6,332,000	39,371,320	6.2178	3.533	3.539	3.545	3.504	3.671	11,039,988	3.5662	-2.53%
2011-02-23	0	6.320	6.320	6.330	6.260	6.460	8,680,000	55,201,981	6.3597	3.625	3.625	3.631	3.590	3.705	15,133,781	3.6476	-1.86%
2011-02-22	0	6.440	6.440	6.450	6.310	6.760	13,908,000	90,724,180	6.5232	3.694	3.694	3.699	3.619	3.877	24,248,919	3.7414	-6.12%
2011-02-21	0	6.860	6.820	6.850	6.580	6.880	15,351,000	103,077,798	6.7147	3.935	3.912	3.929	3.774	3.946	26,764,823	3.8512	1.48%
2011-02-18	0	6.760	6.740	6.750	6.510	6.760	14,237,960	94,775,969	6.6566	3.877	3.866	3.871	3.734	3.877	24,824,212	3.8179	3.21%
2011-02-17	0	6.550	6.540	6.570	6.520	6.920	15,360,330	101,207,258	6.5889	3.757	3.751	3.768	3.740	3.969	26,781,090	3.7791	-4.52%
2011-02-16	0	6.860	6.860	6.880	6.770	6.910	7,896,000	54,084,737	6.8496	3.935	3.935	3.946	3.883	3.963	13,766,858	3.9286	-0.29%
2011-02-15	0	6.880	6.860	6.870	6.830	7.030	7,253,000	50,058,023	6.9017	3.946	3.935	3.940	3.917	4.032	12,645,773	3.9585	-0.29%
2011-02-14	0	6.900	6.900	6.910	6.680	6.970	10,630,200	73,134,793	6.8799	3.958	3.958	3.963	3.831	3.998	18,533,999	3.9460	3.76%
2011-02-11	0	6.650	6.650	6.660	6.460	6.740	14,165,590	93,440,615	6.5963	3.814	3.814	3.820	3.705	3.866	24,698,033	3.7833	-0.60%
2011-02-10	0	6.690	6.680	6.690	6.660	7.110	22,914,000	154,315,778	6.7346	3.837	3.831	3.837	3.820	4.078	39,951,088	3.8626	-5.64%
2011-02-09	0	7.090	7.060	7.090	7.040	7.230	10,995,898	78,126,150	7.1050	4.066	4.049	4.066	4.038	4.147	19,171,602	4.0751	-2.07%
2011-02-08	0	7.240	7.200	7.240	7.180	7.290	4,238,000	30,543,455	7.2070	4.153	4.130	4.153	4.118	4.181	7,389,051	4.1336	-0.82%
2011-02-07	0	7.300	7.280	7.300	7.190	7.350	3,810,000	27,596,310	7.2431	4.187	4.175	4.187	4.124	4.216	6,642,823	4.1543	-0.95%
2011-02-02	0	7.370	7.340	7.390	7.280	7.430	6,756,000	49,812,242	7.3730	4.227	4.210	4.239	4.175	4.261	11,779,242	4.2288	2.08%
2011-02-01	0	7.220	7.230	7.240	7.170	7.300	9,421,100	67,813,155	7.1980	4.141	4.147	4.153	4.112	4.187	16,425,906	4.1284	-0.82%
2011-01-31	0	7.280	7.260	7.290	7.150	7.390	7,853,000	57,215,356	7.2858	4.175	4.164	4.181	4.101	4.239	13,691,887	4.1788	-1.09%
2011-01-28	0	7.360	7.370	7.400	7.270	7.450	9,008,000	66,305,039	7.3607	4.221	4.227	4.244	4.170	4.273	15,705,656	4.2217	2.22%
2011-01-27	0	7.200	7.190	7.230	7.120	7.460	18,208,469	131,839,099	7.2405	4.130	4.124	4.147	4.084	4.279	31,746,886	4.1528	-3.74%
2011-01-26	0	7.480	7.460	7.490	7.460	7.630	8,414,000	63,207,485	7.5122	4.290	4.279	4.296	4.279	4.376	14,670,003	4.3086	-1.45%
2011-01-25	0	7.590	7.590	7.600	7.540	7.660	4,399,000	33,436,275	7.6009	4.353	4.353	4.359	4.325	4.393	7,669,758	4.3595	-0.91%
2011-01-24	0	7.660	7.650	7.660	7.560	7.800	7,701,860	58,786,807	7.6328	4.393	4.388	4.393	4.336	4.474	13,428,371	4.3778	-1.79%
2011-01-21	0	7.800	7.790	7.800	7.690	7.950	12,205,000	95,210,920	7.8010	4.474	4.468	4.474	4.411	4.560	21,279,700	4.4743	-0.64%
2011-01-20	0	7.850	7.840	7.860	7.840	8.000	2,850,000	22,413,964	7.8645	4.502	4.497	4.508	4.497	4.588	4,969,041	4.5107	-2.00%
2011-01-19	0	8.010	8.020	8.030	7.940	8.060	5,439,000	43,524,850	8.0024	4.594	4.600	4.606	4.554	4.623	9,483,022	4.5898	1.01%
2011-01-18	0	7.930	7.930	7.940	7.860	8.070	4,226,819	33,702,131	7.9734	4.548	4.548	4.554	4.508	4.629	7,369,557	4.5732	0.63%
2011-01-17	0	7.880	7.850	7.880	7.710	8.170	12,848,000	101,240,150	7.8798	4.520	4.502	4.520	4.422	4.686	22,400,785	4.5195	-3.43%
2011-01-14	0	8.160	8.110	8.160	8.050	8.190	5,633,200	45,632,219	8.1006	4.680	4.652	4.680	4.617	4.697	9,821,614	4.6461	0.25%
2011-01-13	0	8.140	8.140	8.160	8.140	8.310	6,552,545	53,995,439	8.2404	4.669	4.669	4.680	4.669	4.766	11,424,514	4.7263	-0.37%
2011-01-12	0	8.170	8.150	8.170	8.090	8.270	5,672,000	46,310,805	8.1648	4.686	4.674	4.686	4.640	4.743	9,889,263	4.6829	-0.37%
2011-01-11	0	8.200	8.140	8.200	8.100	8.280	6,690,000	54,662,185	8.1707	4.703	4.669	4.703	4.646	4.749	11,664,170	4.6863	0.12%
2011-01-10	0	8.190	8.190	8.200	8.080	8.330	10,289,006	84,174,499	8.1810	4.697	4.697	4.703	4.634	4.778	17,939,120	4.6922	-1.33%
2011-01-07	0	8.300	8.290	8.300	7.980	8.360	24,640,000	203,799,275	8.2711	4.760	4.755	4.760	4.577	4.795	42,960,409	4.7439	3.23%
2011-01-06	0	8.040	8.030	8.040	7.980	8.170	7,925,000	63,781,110	8.0481	4.611	4.606	4.611	4.577	4.686	13,817,421	4.6160	-1.83%
2011-01-05	0	8.190	8.130	8.190	8.050	8.250	7,363,340	60,005,140	8.1492	4.697	4.663	4.697	4.617	4.732	12,838,153	4.6740	0.00%
2011-01-04	0	8.190	8.180	8.190	7.950	8.230	12,414,000	101,021,690	8.1377	4.697	4.692	4.697	4.560	4.720	21,644,096	4.6674	2.37%
2011-01-03	0	8.000	7.990	8.020	7.540	8.020	6,913,200	54,416,721	7.8714	4.588	4.583	4.600	4.325	4.600	12,053,324	4.5147	5.26%
2010-12-31	0	7.600	7.560	7.610	7.450	7.800	9,261,906	70,170,524	7.5763	4.359	4.336	4.365	4.273	4.474	16,148,347	4.3454	-0.65%
2010-12-30	0	7.650	7.640	7.660	7.630	7.750	8,817,000	67,469,430	7.6522	4.388	4.382	4.393	4.376	4.445	15,372,643	4.3889	-1.54%
2010-12-29	0	7.770	7.750	7.770	7.650	7.790	3,603,000	27,848,549	7.7293	4.456	4.445	4.456	4.388	4.468	6,281,914	4.4331	0.65%
2010-12-28	0	7.720	7.710	7.720	7.600	7.940	5,266,000	40,454,447	7.6822	4.428	4.422	4.428	4.359	4.554	9,181,393	4.4061	-2.15%
2010-12-24	0	7.890	7.890	7.900	7.850	8.040	8,493,000	67,453,840	7.9423	4.525	4.525	4.531	4.502	4.611	14,807,742	4.5553	0.90%
2010-12-23	0	7.820	7.790	7.860	7.700	7.910	5,750,000	44,983,448	7.8232	4.485	4.468	4.508	4.416	4.537	10,025,258	4.4870	0.00%
2010-12-22	0	7.820	7.810	7.820	7.700	7.900	9,195,000	71,805,321	7.8092	4.485	4.479	4.485	4.416	4.531	16,031,695	4.4790	1.30%
2010-12-21	0	7.720	7.700	7.720	7.300	7.740	8,540,840	64,819,546	7.5894	4.428	4.416	4.428	4.187	4.439	14,891,152	4.3529	4.61%
2010-12-20	0	7.380	7.380	7.390	7.280	7.450	2,037,000	14,986,750	7.3573	4.233	4.233	4.239	4.175	4.273	3,551,557	4.2198	-0.94%
2010-12-17	0	7.450	7.420	7.480	7.320	7.500	6,782,000	50,198,106	7.4017	4.273	4.256	4.290	4.198	4.302	11,824,574	4.2452	0.68%
2010-12-16	0	7.400	7.390	7.430	7.350	7.600	7,010,000	52,041,638	7.4239	4.244	4.239	4.261	4.216	4.359	12,222,097	4.2580	-2.89%
2010-12-15	0	7.620	7.610	7.630	7.530	7.760	5,764,000	44,055,363	7.6432	4.370	4.365	4.376	4.319	4.451	10,049,667	4.3838	-0.65%
2010-12-14	0	7.670	7.640	7.670	7.510	7.800	6,020,405	45,875,460	7.6200	4.399	4.382	4.399	4.307	4.474	10,496,715	4.3705	-0.90%
2010-12-13	0	7.740	7.700	7.740	7.630	7.800	5,329,000	41,077,130	7.7082	4.439	4.416	4.439	4.376	4.474	9,291,235	4.4211	1.71%
2010-12-10	0	7.610	7.610	7.630	7.450	7.700	8,376,200	63,309,404	7.5582	4.365	4.365	4.376	4.273	4.416	14,604,098	4.3350	-1.17%
2010-12-09	0	7.700	7.720	7.740	7.640	7.850	5,289,000	40,734,055	7.7017	4.416	4.428	4.439	4.382	4.502	9,221,494	4.4173	-1.53%
2010-12-08	0	7.820	7.810	7.820	7.710	7.950	25,420,427	199,501,054	7.8481	4.485	4.479	4.485	4.422	4.560	44,321,102	4.5013	1.56%
2010-12-07	0	7.700	7.680	7.690	7.210	7.700	16,497,000	123,826,854	7.5060	4.416	4.405	4.411	4.135	4.416	28,762,901	4.3051	6.80%
2010-12-06	0	7.210	7.180	7.200	7.180	7.480	25,164,000	184,198,259	7.3199	4.135	4.118	4.130	4.118	4.290	43,874,015	4.1983	0.00%
2010-12-03	0	7.210	7.190	7.200	7.180	7.420	7,950,000	58,044,119	7.3011	4.135	4.124	4.130	4.118	4.256	13,861,009	4.1876	-0.41%
2010-12-02	0	7.240	7.220	7.250	7.150	7.500	23,793,500	174,258,145	7.3238	4.153	4.141	4.158	4.101	4.302	41,484,517	4.2006	-1.63%
2010-12-01	0	7.360	7.360	7.370	7.080	7.510	31,003,385	225,147,174	7.2620	4.221	4.221	4.227	4.061	4.307	54,055,118	4.1651	1.66%
2010-11-30	0	7.240	7.220	7.240	7.220	7.410	18,966,000	138,017,298	7.2771	4.153	4.141	4.153	4.141	4.250	33,067,659	4.1738	-2.43%
2010-11-29	0	7.420	7.400	7.420	7.320	7.500	8,823,000	65,055,700	7.3734	4.256	4.244	4.256	4.198	4.302	15,383,104	4.2290	-0.80%
2010-11-26	0	7.480	7.480	7.490	7.410	7.580	10,779,000	80,511,205	7.4693	4.290	4.290	4.296	4.250	4.348	18,793,436	4.2840	-1.58%
2010-11-25	0	7.600	7.590	7.670	7.560	7.850	5,449,000	41,905,370	7.6905	4.359	4.353	4.399	4.336	4.502	9,500,457	4.4109	-0.78%
2010-11-24	0	7.660	7.620	7.650	7.590	7.750	4,708,000	36,039,970	7.6550	4.393	4.370	4.388	4.353	4.445	8,208,507	4.3906	0.00%
2010-11-23	0	7.660	7.660	7.700	7.610	7.780	4,192,000	32,142,320	7.6675	4.393	4.393	4.416	4.365	4.462	7,308,849	4.3977	-1.67%
2010-11-22	0	7.790	7.760	7.780	7.620	7.880	9,654,002	74,801,746	7.7483	4.468	4.451	4.462	4.370	4.520	16,831,976	4.4440	-2.26%
2010-11-19	0	7.970	7.930	7.940	7.840	7.990	6,328,877	50,082,610	7.9133	4.571	4.548	4.554	4.497	4.583	11,034,543	4.5387	0.25%
2010-11-18	0	7.950	7.940	7.980	7.900	8.050	6,226,920	49,672,381	7.9770	4.560	4.554	4.577	4.531	4.617	10,856,779	4.5752	1.02%
2010-11-17	0	7.870	7.870	7.910	7.860	8.300	17,639,841	139,867,524	7.9291	4.514	4.514	4.537	4.508	4.760	30,755,470	4.5477	-4.72%
2010-11-16	0	8.260	8.210	8.260	8.120	8.370	3,838,000	31,504,410	8.2085	4.738	4.709	4.738	4.657	4.801	6,691,642	4.7080	-0.12%
2010-11-15	0	8.270	8.230	8.280	8.230	8.500	6,283,000	52,062,210	8.2862	4.743	4.720	4.749	4.720	4.875	10,954,556	4.7526	-1.55%
2010-11-12	0	8.400	8.390	8.400	8.360	8.660	7,949,500	67,340,215	8.4710	4.818	4.812	4.818	4.795	4.967	13,860,137	4.8586	-2.89%
2010-11-11	0	8.650	8.640	8.650	8.600	8.910	8,499,077	74,257,422	8.7371	4.961	4.955	4.961	4.933	5.110	14,818,337	5.0112	0.12%
2010-11-10	0	8.640	8.600	8.640	8.550	9.030	15,422,000	134,358,735	8.7121	4.955	4.933	4.955	4.904	5.179	26,888,613	4.9969	-4.53%
2010-11-09	0	9.050	9.040	9.060	8.930	9.250	31,725,000	287,002,812	9.0466	5.191	5.185	5.196	5.122	5.305	55,313,271	5.1887	-0.33%
2010-11-08	0	9.080	9.080	9.090	8.360	9.100	39,852,000	352,108,590	8.8354	5.208	5.208	5.214	4.795	5.219	69,482,883	5.0676	9.13%
2010-11-05	0	8.320	8.310	8.320	8.260	8.440	14,231,385	118,807,292	8.3483	4.772	4.766	4.772	4.738	4.841	24,812,749	4.7882	1.46%
2010-11-04	0	8.200	8.190	8.200	8.180	8.450	16,767,000	139,997,180	8.3496	4.703	4.697	4.703	4.692	4.847	29,233,652	4.7889	-2.15%
2010-11-03	0	8.380	8.370	8.380	8.270	8.460	13,448,000	112,408,811	8.3588	4.806	4.801	4.806	4.743	4.852	23,446,899	4.7942	0.60%
2010-11-02	0	8.330	8.300	8.350	8.120	8.370	9,418,848	77,981,766	8.2793	4.778	4.760	4.789	4.657	4.801	16,421,979	4.7486	1.46%
2010-11-01	0	8.210	8.170	8.210	8.060	8.250	10,381,457	84,691,781	8.1580	4.709	4.686	4.709	4.623	4.732	18,100,310	4.6790	2.88%
2010-10-29	0	7.980	7.960	8.000	7.870	8.090	11,297,400	89,838,916	7.9522	4.577	4.565	4.588	4.514	4.640	19,697,278	4.5610	-0.75%
2010-10-28	0	8.040	8.070	8.080	8.030	8.240	7,276,000	59,027,799	8.1127	4.611	4.629	4.634	4.606	4.726	12,685,874	4.6530	-0.37%
2010-10-27	0	8.070	8.090	8.100	8.050	8.380	11,652,000	94,890,828	8.1437	4.629	4.640	4.646	4.617	4.806	20,315,531	4.6709	-2.30%
2010-10-26	0	8.260	8.250	8.260	8.230	8.380	5,498,000	45,544,400	8.2838	4.738	4.732	4.738	4.720	4.806	9,585,890	4.7512	-1.43%
2010-10-25	0	8.380	8.350	8.380	8.300	8.450	6,068,792	50,935,358	8.3930	4.806	4.789	4.806	4.760	4.847	10,581,079	4.8138	0.36%
2010-10-22	0	8.350	8.350	8.360	8.330	8.600	7,445,000	62,480,870	8.3923	4.789	4.789	4.795	4.778	4.933	12,980,530	4.8134	-1.88%
2010-10-21	0	8.510	8.480	8.510	8.360	8.570	5,996,200	50,902,325	8.4891	4.881	4.864	4.881	4.795	4.915	10,454,513	4.8689	2.41%
2010-10-20	0	8.310	8.320	8.350	8.300	8.640	30,478,000	256,014,655	8.4000	4.766	4.772	4.789	4.760	4.955	53,139,097	4.8178	-5.25%
2010-10-19	0	8.770	8.750	8.770	8.740	8.890	6,283,766	55,184,556	8.7821	5.030	5.019	5.030	5.013	5.099	10,955,891	5.0370	-0.45%
2010-10-18	0	8.810	8.790	8.840	8.730	8.990	6,661,463	59,000,018	8.8569	5.053	5.042	5.070	5.007	5.156	11,614,415	5.0799	-1.56%
2010-10-15	0	8.950	8.940	8.950	8.730	9.040	14,050,800	126,016,365	8.9686	5.133	5.128	5.133	5.007	5.185	24,497,894	5.1440	0.11%
2010-10-14	0	8.940	8.920	8.940	8.880	9.140	13,713,000	123,409,712	8.9995	5.128	5.116	5.128	5.093	5.242	23,908,932	5.1617	0.00%
2010-10-13	0	8.940	8.930	8.940	8.660	9.070	31,431,600	280,031,455	8.9092	5.128	5.122	5.128	4.967	5.202	54,801,721	5.1099	3.83%
2010-10-12	0	8.610	8.580	8.610	8.330	8.640	14,554,000	124,366,045	8.5451	4.938	4.921	4.938	4.778	4.955	25,375,235	4.9011	1.53%
2010-10-11	0	8.480	8.470	8.490	8.310	8.490	8,285,000	69,826,700	8.4281	4.864	4.858	4.869	4.766	4.869	14,445,089	4.8339	0.71%
2010-10-08	0	8.420	8.380	8.420	8.360	8.500	11,895,000	100,336,250	8.4352	4.829	4.806	4.829	4.795	4.875	20,739,207	4.8380	-1.17%
2010-10-07	0	8.520	8.480	8.530	8.430	8.580	8,875,654	75,726,860	8.5320	4.887	4.864	4.892	4.835	4.921	15,474,908	4.8935	-0.35%
2010-10-06	0	8.550	8.530	8.550	8.420	8.580	14,901,705	126,643,022	8.4986	4.904	4.892	4.904	4.829	4.921	25,981,467	4.8744	1.79%
2010-10-05	0	8.400	8.380	8.390	8.240	8.490	8,757,149	73,599,483	8.4045	4.818	4.806	4.812	4.726	4.869	15,268,292	4.8204	0.48%
2010-10-04	0	8.360	8.340	8.350	8.230	8.560	15,118,749	127,325,944	8.4217	4.795	4.783	4.789	4.720	4.910	26,359,888	4.8303	0.48%
2010-09-30	0	8.320	8.300	8.320	8.140	8.400	16,156,000	132,865,890	8.2239	4.772	4.760	4.772	4.669	4.818	28,168,359	4.7168	-0.83%
2010-09-29	0	8.390	8.330	8.390	8.290	8.450	10,638,200	88,837,932	8.3508	4.812	4.778	4.812	4.755	4.847	18,547,948	4.7896	-0.24%
2010-09-28	0	8.410	8.360	8.430	8.360	8.500	5,333,766	44,952,186	8.4279	4.824	4.795	4.835	4.795	4.875	9,299,544	4.8338	-0.71%
2010-09-27	0	8.470	8.450	8.470	8.400	8.580	14,344,232	121,650,959	8.4808	4.858	4.847	4.858	4.818	4.921	25,009,500	4.8642	-0.12%
2010-09-24	0	8.480	8.480	8.510	8.420	8.690	14,813,000	126,231,130	8.5216	4.864	4.864	4.881	4.829	4.984	25,826,808	4.8876	-2.75%
2010-09-22	0	8.720	8.700	8.710	8.380	8.900	12,313,000	107,422,960	8.7244	5.001	4.990	4.996	4.806	5.105	21,468,000	5.0039	-1.91%
2010-09-21	0	8.890	8.850	8.900	8.800	8.950	9,129,000	81,256,710	8.9009	5.099	5.076	5.105	5.047	5.133	15,916,622	5.1051	0.34%
2010-09-20	0	8.860	8.830	8.890	8.820	8.950	5,903,400	52,407,790	8.8776	5.082	5.064	5.099	5.059	5.133	10,292,714	5.0917	-0.89%
2010-09-17	0	8.940	8.940	8.950	8.760	8.950	13,208,000	116,980,375	8.8568	5.128	5.128	5.133	5.024	5.133	23,028,453	5.0798	1.13%
2010-09-16	0	8.840	8.790	8.840	8.680	8.860	4,193,200	36,758,224	8.7662	5.070	5.042	5.070	4.978	5.082	7,310,941	5.0278	0.68%
2010-09-15	0	8.780	8.780	8.790	8.670	8.930	5,501,000	48,199,180	8.7619	5.036	5.036	5.042	4.973	5.122	9,591,121	5.0254	-1.35%
2010-09-14	0	8.900	8.860	8.900	8.720	8.910	3,277,000	28,846,255	8.8026	5.105	5.082	5.105	5.001	5.110	5,713,525	5.0488	2.06%
2010-09-13	0	8.720	8.720	8.730	8.680	8.860	3,998,000	35,027,130	8.7612	5.001	5.001	5.007	4.978	5.082	6,970,605	5.0250	0.23%
2010-09-10	0	8.700	8.700	8.780	8.690	8.900	4,396,000	38,422,690	8.7404	4.990	4.990	5.036	4.984	5.105	7,664,528	5.0131	-1.14%
2010-09-09	0	8.800	8.790	8.840	8.680	8.980	6,049,200	53,476,141	8.8402	5.047	5.042	5.070	4.978	5.150	10,546,920	5.0703	1.03%
2010-09-08	0	8.710	8.710	8.760	8.650	8.880	6,699,356	58,489,475	8.7306	4.996	4.996	5.024	4.961	5.093	11,680,482	5.0075	-1.47%
2010-09-07	0	8.840	8.830	8.890	8.810	9.060	11,668,000	103,867,000	8.9019	5.070	5.064	5.099	5.053	5.196	20,343,428	5.1057	-1.23%
2010-09-06	0	8.950	8.940	8.950	8.640	9.000	18,187,000	162,151,030	8.9158	5.133	5.128	5.133	4.955	5.162	31,709,455	5.1136	3.95%
2010-09-03	0	8.610	8.610	8.620	8.380	8.650	6,928,000	59,302,080	8.5598	4.938	4.938	4.944	4.806	4.961	12,079,128	4.9095	1.77%
2010-09-02	0	8.460	8.450	8.460	8.380	8.550	5,882,332	49,758,440	8.4590	4.852	4.847	4.852	4.806	4.904	10,255,982	4.8517	0.71%
2010-09-01	0	8.400	8.390	8.400	8.290	8.560	6,001,433	50,389,971	8.3963	4.818	4.812	4.818	4.755	4.910	10,463,637	4.8157	1.20%
2010-08-31	0	8.300	8.280	8.300	8.140	8.410	20,151,000	165,116,533	8.1940	4.760	4.749	4.760	4.669	4.824	35,133,734	4.6997	-1.89%
2010-08-30	0	8.460	8.450	8.460	8.350	8.570	11,797,980	99,784,314	8.4577	4.852	4.847	4.852	4.789	4.915	20,570,051	4.8510	2.05%
2010-08-27	0	8.290	8.280	8.290	8.280	8.560	6,071,000	50,977,213	8.3968	4.755	4.749	4.755	4.749	4.910	10,584,929	4.8160	-2.47%
2010-08-26	0	8.500	8.490	8.500	8.490	8.700	6,368,423	54,436,414	8.5479	4.875	4.869	4.875	4.869	4.990	11,103,493	4.9026	-1.28%
2010-08-25	0	8.610	8.600	8.610	8.510	8.800	6,348,000	54,747,600	8.6244	4.938	4.933	4.938	4.881	5.047	11,067,885	4.9465	-1.82%
2010-08-24	0	8.770	8.770	8.810	8.750	8.880	4,836,025	42,685,778	8.8266	5.030	5.030	5.053	5.019	5.093	8,431,721	5.0625	0.34%
2010-08-23	0	8.740	8.730	8.770	8.700	9.000	6,225,000	54,794,920	8.8024	5.013	5.007	5.030	4.990	5.162	10,853,431	5.0486	-1.91%
2010-08-20	0	8.910	8.910	8.940	8.860	9.010	5,394,000	48,319,095	8.9579	5.110	5.110	5.128	5.082	5.168	9,404,564	5.1378	-1.66%
2010-08-19	0	9.060	9.030	9.060	9.020	9.180	6,481,050	59,113,039	9.1209	5.196	5.179	5.196	5.173	5.265	11,299,860	5.2313	0.11%
2010-08-18	0	9.050	9.040	9.050	9.040	9.250	24,800,900	226,949,308	9.1508	5.191	5.185	5.191	5.185	5.305	43,240,942	5.2485	0.11%
2010-08-17	0	9.040	9.010	9.040	8.920	9.060	16,390,000	147,180,180	8.9799	5.185	5.168	5.185	5.116	5.196	28,576,344	5.1504	1.12%
2010-08-16	0	8.940	8.960	8.970	8.730	8.980	10,859,000	96,403,070	8.8777	5.128	5.139	5.145	5.007	5.150	18,932,917	5.0918	1.02%
2010-08-13	0	8.850	8.840	8.860	8.800	8.950	14,241,000	126,089,580	8.8540	5.076	5.070	5.082	5.047	5.133	24,829,513	5.0782	0.57%
2010-08-12	0	8.800	8.780	8.800	8.680	8.850	23,508,009	205,928,097	8.7599	5.047	5.036	5.047	4.978	5.076	40,986,757	5.0243	-1.01%
2010-08-11	0	8.890	8.870	8.890	8.830	9.060	7,245,000	64,602,805	8.9169	5.099	5.087	5.099	5.064	5.196	12,631,825	5.1143	-2.31%
2010-08-10	0	9.100	9.040	9.140	8.910	9.180	40,177,600	363,927,441	9.0580	5.219	5.185	5.242	5.110	5.265	70,050,574	5.1952	-0.55%
2010-08-09	0	9.150	9.130	9.150	8.890	9.180	26,479,000	241,048,650	9.1034	5.248	5.237	5.248	5.099	5.265	46,166,748	5.2213	2.23%
2010-08-06	0	8.950	8.960	8.980	8.660	8.990	28,438,265	251,018,016	8.8268	5.133	5.139	5.150	4.967	5.156	49,582,772	5.0626	1.13%
2010-08-05	0	8.850	8.840	8.850	8.810	8.960	484,681,000	4,272,805,795	8.8157	5.076	5.070	5.076	5.053	5.139	845,052,523	5.0563	-6.15%
2010-08-04	1	-	-	-	-	-	0	0	-	5.409	-	-	-	-	0	-	0.00%
2010-08-03	0	9.430	9.430	9.480	9.310	9.980	20,035,792	192,748,765	9.6202	5.409	5.409	5.437	5.340	5.724	34,932,866	5.5177	-0.84%
2010-08-02	0	9.510	9.500	9.520	9.310	9.590	13,103,000	123,389,779	9.4169	5.454	5.449	5.460	5.340	5.500	22,845,383	5.4011	1.49%
2010-07-30	0	9.370	9.350	9.400	9.220	9.490	6,249,000	58,450,060	9.3535	5.374	5.363	5.391	5.288	5.443	10,895,276	5.3647	1.30%
2010-07-29	0	9.250	9.240	9.250	9.150	9.370	9,390,752	86,956,886	9.2598	5.305	5.300	5.305	5.248	5.374	16,372,993	5.3110	1.65%
2010-07-28	0	9.100	9.100	9.170	9.060	9.450	14,056,193	130,546,319	9.2875	5.219	5.219	5.259	5.196	5.420	24,507,297	5.3268	-2.05%
2010-07-27	0	9.290	9.280	9.290	9.250	9.550	5,490,085	51,335,561	9.3506	5.328	5.323	5.328	5.305	5.477	9,572,090	5.3630	-2.00%
2010-07-26	0	9.480	9.470	9.480	9.330	9.520	9,696,085	91,199,264	9.4058	5.437	5.432	5.437	5.351	5.460	16,905,348	5.3947	0.64%
2010-07-23	0	9.420	9.380	9.430	9.330	9.640	16,954,400	160,885,377	9.4893	5.403	5.380	5.409	5.351	5.529	29,560,388	5.4426	-0.32%
2010-07-22	0	9.450	9.410	9.450	8.950	9.450	24,433,500	227,778,151	9.3224	5.420	5.397	5.420	5.133	5.420	42,600,372	5.3469	3.96%
2010-07-21	0	9.090	9.080	9.090	8.600	9.120	24,545,400	218,961,490	8.9207	5.214	5.208	5.214	4.933	5.231	42,795,472	5.1165	5.33%
2010-07-20	0	8.630	8.610	8.630	8.400	8.730	10,262,000	88,531,530	8.6271	4.950	4.938	4.950	4.818	5.007	17,892,034	4.9481	2.49%
2010-07-19	0	8.420	8.390	8.430	8.330	8.460	3,502,000	29,462,580	8.4131	4.829	4.812	4.835	4.778	4.852	6,105,818	4.8253	-0.82%
2010-07-16	0	8.490	8.460	8.490	8.400	8.600	4,542,003	38,450,149	8.4655	4.869	4.852	4.869	4.818	4.933	7,919,087	4.8554	-0.70%
2010-07-15	0	8.550	8.540	8.550	8.400	8.730	7,748,000	66,337,170	8.5618	4.904	4.898	4.904	4.818	5.007	13,508,817	4.9107	0.00%
2010-07-14	0	8.550	8.520	8.550	8.460	8.850	12,969,000	111,970,540	8.6337	4.904	4.887	4.904	4.852	5.076	22,611,751	4.9519	-1.61%
2010-07-13	0	8.690	8.660	8.690	8.590	8.800	14,872,252	129,036,517	8.6763	4.984	4.967	4.984	4.927	5.047	25,930,115	4.9763	-0.91%
2010-07-12	0	8.770	8.770	8.780	8.600	8.960	21,764,000	191,765,930	8.8112	5.030	5.030	5.036	4.933	5.139	37,946,037	5.0536	1.98%
2010-07-09	0	8.600	8.590	8.600	8.240	8.690	16,681,000	142,162,740	8.5224	4.933	4.927	4.933	4.726	4.984	29,083,709	4.8881	3.37%
2010-07-08	0	8.320	8.310	8.330	8.210	8.460	10,378,000	86,739,306	8.3580	4.772	4.766	4.778	4.709	4.852	18,094,283	4.7937	2.46%
2010-07-07	0	8.120	8.140	8.150	7.960	8.190	12,394,000	100,449,550	8.1047	4.657	4.669	4.674	4.565	4.697	21,609,225	4.6485	0.62%
2010-07-06	0	8.070	8.090	8.100	7.600	8.100	3,568,000	28,348,530	7.9452	4.629	4.640	4.646	4.359	4.646	6,220,890	4.5570	4.26%
2010-07-05	0	7.740	7.740	7.750	7.640	7.980	3,673,848	28,487,074	7.7540	4.439	4.439	4.445	4.382	4.577	6,405,439	4.4473	-2.76%
2010-07-02	0	7.960	7.960	7.970	7.700	8.000	7,908,000	62,003,935	7.8407	4.565	4.565	4.571	4.416	4.588	13,787,781	4.4970	2.98%
2010-06-30	0	7.730	7.710	7.720	7.610	7.870	9,334,516	72,193,354	7.7340	4.434	4.422	4.428	4.365	4.514	16,274,944	4.4359	-1.90%
2010-06-29	0	7.880	7.900	7.920	7.820	8.270	8,844,000	70,605,380	7.9834	4.520	4.531	4.543	4.485	4.743	15,419,718	4.5789	-4.25%
2010-06-28	0	8.230	8.220	8.230	8.100	8.280	5,642,000	46,340,800	8.2135	4.720	4.715	4.720	4.646	4.749	9,836,957	4.7109	1.11%
2010-06-25	0	8.140	8.160	8.170	8.080	8.240	4,640,000	37,760,184	8.1380	4.669	4.680	4.686	4.634	4.726	8,089,947	4.6675	-1.21%
2010-06-24	0	8.240	8.230	8.250	8.200	8.400	6,779,000	56,120,850	8.2786	4.726	4.720	4.732	4.703	4.818	11,819,343	4.7482	-2.49%
2010-06-23	0	8.450	8.430	8.440	8.290	8.550	6,513,000	54,498,700	8.3677	4.847	4.835	4.841	4.755	4.904	11,355,566	4.7993	-1.74%
2010-06-22	0	8.600	8.580	8.610	8.480	8.700	12,270,600	104,895,760	8.5485	4.933	4.921	4.938	4.864	4.990	21,394,075	4.9030	-1.38%
2010-06-21	0	8.720	8.690	8.740	8.240	8.880	31,699,000	272,726,966	8.6036	5.001	4.984	5.013	4.726	5.093	55,267,939	4.9346	9.00%
2010-06-18	0	8.000	7.960	8.000	7.820	8.000	8,190,000	64,910,570	7.9256	4.588	4.565	4.588	4.485	4.588	14,279,454	4.5457	0.13%
2010-06-17	0	7.990	7.990	8.030	7.710	8.050	12,446,000	98,633,562	7.9249	4.583	4.583	4.606	4.422	4.617	21,699,889	4.5453	4.44%
2010-06-15	0	7.650	7.650	7.660	7.540	7.880	7,752,000	59,684,090	7.6992	4.388	4.388	4.393	4.325	4.520	13,515,791	4.4159	-0.13%
2010-06-14	0	7.660	7.650	7.660	7.350	7.900	5,390,000	40,712,488	7.5533	4.393	4.388	4.393	4.216	4.531	9,397,590	4.3322	3.23%
2010-06-11	0	7.420	7.420	7.450	7.350	7.500	6,095,119	45,232,080	7.4210	4.256	4.256	4.273	4.216	4.302	10,626,981	4.2563	2.06%
2010-06-10	0	7.270	7.250	7.300	7.200	7.410	4,211,119	30,668,277	7.2827	4.170	4.158	4.187	4.130	4.250	7,342,183	4.1770	-1.89%
2010-06-09	0	7.410	7.410	7.440	7.200	7.570	4,591,000	34,050,410	7.4168	4.250	4.250	4.267	4.130	4.342	8,004,515	4.2539	0.00%
2010-06-08	0	7.410	7.410	7.440	7.380	7.550	1,796,000	13,404,140	7.4633	4.250	4.250	4.267	4.233	4.330	3,131,367	4.2806	-0.80%
2010-06-07	0	7.470	7.460	7.470	7.340	7.540	4,739,845	35,206,340	7.4277	4.284	4.279	4.284	4.210	4.325	8,264,029	4.2602	-3.24%
2010-06-04	0	7.720	7.720	7.740	7.550	7.790	4,227,000	32,485,160	7.6852	4.428	4.428	4.439	4.330	4.468	7,369,872	4.4078	-0.13%
2010-06-03	0	7.730	7.730	7.750	7.600	7.800	7,699,300	59,159,515	7.6838	4.434	4.434	4.445	4.359	4.474	13,423,907	4.4070	2.11%
2010-06-02	0	7.570	7.560	7.600	7.450	7.730	5,285,000	40,129,818	7.5932	4.342	4.336	4.359	4.273	4.434	9,214,520	4.3551	0.13%
2010-06-01	0	7.560	7.510	7.560	7.500	8.050	10,137,000	77,901,745	7.6849	4.336	4.307	4.336	4.302	4.617	17,674,094	4.4077	-5.62%
2010-05-31	0	8.010	8.070	8.090	7.700	8.180	12,984,000	104,057,690	8.0143	4.594	4.629	4.640	4.416	4.692	22,637,904	4.5966	2.56%
2010-05-28	0	7.810	7.810	7.840	7.650	8.100	18,721,700	148,321,404	7.9224	4.479	4.479	4.497	4.388	4.646	32,641,717	4.5439	0.05%
2010-05-27	0	7.850	7.800	7.850	7.300	7.940	21,424,471	166,218,496	7.7583	4.477	4.449	4.477	4.163	4.528	37,564,613	4.4249	5.65%
2010-05-26	0	7.430	7.410	7.420	7.200	7.550	15,588,338	115,245,875	7.3931	4.238	4.226	4.232	4.106	4.306	27,331,825	4.2165	2.77%
2010-05-25	0	7.230	7.200	7.210	7.060	7.380	8,428,400	60,676,918	7.1991	4.124	4.106	4.112	4.027	4.209	14,777,942	4.1059	-4.37%
2010-05-24	0	7.560	7.540	7.550	7.000	7.570	34,867,000	257,552,190	7.3867	4.312	4.300	4.306	3.992	4.317	61,134,083	4.2129	11.18%
2010-05-20	0	6.800	6.770	6.790	6.350	6.950	12,909,000	86,246,110	6.6811	3.878	3.861	3.873	3.622	3.964	22,634,006	3.8105	1.19%
2010-05-19	0	6.720	6.700	6.720	6.610	6.920	15,768,000	107,159,348	6.7960	3.833	3.821	3.833	3.770	3.947	27,646,836	3.8760	-4.14%
2010-05-18	0	7.010	6.980	7.010	6.140	7.060	25,558,800	171,891,462	6.7253	3.998	3.981	3.998	3.502	4.027	44,813,543	3.8357	9.70%
2010-05-17	0	6.390	6.380	6.390	6.340	6.870	20,126,000	130,539,450	6.4861	3.644	3.639	3.644	3.616	3.918	35,287,938	3.6993	-7.26%
2010-05-14	0	6.890	6.880	6.890	6.880	7.080	4,973,000	34,545,477	6.9466	3.930	3.924	3.930	3.924	4.038	8,719,414	3.9619	-3.09%
2010-05-13	0	7.110	7.100	7.110	6.960	7.150	7,021,785	49,732,290	7.0826	4.055	4.049	4.055	3.970	4.078	12,311,652	4.0394	1.57%
2010-05-12	0	7.000	6.990	7.020	6.900	7.330	8,592,785	60,157,585	7.0009	3.992	3.987	4.004	3.935	4.181	15,066,167	3.9929	-3.85%
2010-05-11	0	7.280	7.290	7.300	7.150	7.430	6,719,000	48,956,642	7.2863	4.152	4.158	4.163	4.078	4.238	11,780,764	4.1556	0.00%
2010-05-10	0	7.280	7.280	7.290	7.140	7.520	10,199,219	74,348,652	7.2896	4.152	4.152	4.158	4.072	4.289	17,882,809	4.1575	-1.75%
2010-05-07	0	7.410	7.400	7.410	6.760	7.480	23,584,000	170,642,790	7.2355	4.226	4.220	4.226	3.855	4.266	41,351,025	4.1267	5.41%
2010-05-06	0	7.030	7.050	7.060	6.850	7.450	17,686,781	124,825,329	7.0575	4.009	4.021	4.027	3.907	4.249	31,011,132	4.0252	-3.03%
2010-05-05	0	7.250	7.250	7.290	7.010	7.350	11,026,000	78,764,330	7.1435	4.135	4.135	4.158	3.998	4.192	19,332,446	4.0742	-0.55%
2010-05-04	0	7.290	7.260	7.290	7.240	7.410	10,440,000	76,209,140	7.2997	4.158	4.141	4.158	4.129	4.226	18,304,982	4.1633	-0.68%
2010-05-03	0	7.340	7.330	7.340	7.330	7.780	21,936,000	163,111,300	7.4358	4.186	4.181	4.186	4.181	4.437	38,461,503	4.2409	-6.02%
2010-04-30	0	7.810	7.800	7.810	7.790	8.010	17,062,337	134,102,103	7.8595	4.454	4.449	4.454	4.443	4.568	29,916,262	4.4826	-0.26%
2010-04-29	0	7.830	7.830	7.840	7.830	8.110	22,685,000	180,407,425	7.9527	4.466	4.466	4.471	4.466	4.625	39,774,763	4.5357	-3.21%
2010-04-28	0	8.090	8.080	8.100	7.970	8.170	13,103,000	105,500,940	8.0517	4.614	4.608	4.620	4.546	4.660	22,974,156	4.5922	-0.61%
2010-04-27	0	8.140	8.090	8.140	7.940	8.150	12,641,000	101,614,896	8.0385	4.643	4.614	4.643	4.528	4.648	22,164,108	4.5847	0.25%
2010-04-26	0	8.120	8.120	8.150	7.890	8.280	18,251,000	147,657,835	8.0904	4.631	4.631	4.648	4.500	4.722	32,000,406	4.6142	2.53%
2010-04-23	0	7.920	7.930	7.940	7.840	8.030	14,089,000	111,751,792	7.9318	4.517	4.523	4.528	4.471	4.580	24,702,959	4.5238	-1.37%
2010-04-22	0	8.030	8.020	8.030	7.980	8.270	13,460,000	108,390,230	8.0528	4.580	4.574	4.580	4.551	4.717	23,600,102	4.5928	-4.18%
2010-04-21	0	8.380	8.290	8.380	8.210	8.470	18,569,500	154,819,916	8.3373	4.779	4.728	4.779	4.682	4.831	32,558,848	4.7551	0.72%
2010-04-20	0	8.320	8.290	8.300	7.800	8.350	34,468,108	277,894,380	8.0624	4.745	4.728	4.734	4.449	4.762	60,434,685	4.5983	2.46%
2010-04-19	0	8.120	8.090	8.120	8.050	8.490	21,849,825	178,809,144	8.1836	4.631	4.614	4.631	4.591	4.842	38,310,408	4.6674	-5.14%
2010-04-16	0	8.560	8.560	8.580	8.480	8.840	16,441,500	142,663,290	8.6770	4.882	4.882	4.893	4.836	5.042	28,827,717	4.9488	-1.95%
2010-04-15	0	8.730	8.730	8.740	8.690	9.200	28,265,000	248,487,216	8.7913	4.979	4.979	4.985	4.956	5.247	49,558,461	5.0140	-4.38%
2010-04-14	0	9.130	9.110	9.130	9.060	9.300	11,811,000	108,176,387	9.1590	5.207	5.196	5.207	5.167	5.304	20,708,826	5.2237	-1.40%
2010-04-13	0	9.260	9.260	9.270	9.220	9.600	16,551,000	154,645,130	9.3436	5.281	5.281	5.287	5.259	5.475	29,019,709	5.3290	-2.32%
2010-04-12	0	9.480	9.470	9.490	9.430	9.890	20,609,000	197,545,586	9.5854	5.407	5.401	5.412	5.378	5.641	36,134,807	5.4669	-3.46%
2010-04-09	0	9.820	9.830	9.860	9.700	9.920	13,700,647	134,340,884	9.8054	5.601	5.606	5.624	5.532	5.658	24,022,040	5.5924	-0.71%
2010-04-08	0	9.890	9.880	9.890	9.760	10.08	12,340,000	121,591,853	9.8535	5.641	5.635	5.641	5.566	5.749	21,636,349	5.6198	-2.08%
2010-04-07	0	10.10	10.06	10.10	9.960	10.38	10,019,000	101,733,022	10.154	5.760	5.738	5.760	5.681	5.920	17,566,822	5.7912	1.00%
2010-04-01	0	10.00	9.990	10.00	9.930	10.10	7,417,000	74,194,480	10.003	5.703	5.698	5.703	5.663	5.760	13,004,603	5.7052	0.91%
2010-03-31	0	9.910	9.880	9.920	9.830	10.30	11,580,819	116,176,886	10.032	5.652	5.635	5.658	5.606	5.874	20,305,238	5.7215	-3.03%
2010-03-30	0	10.22	10.20	10.22	9.930	10.36	14,303,000	145,249,817	10.155	5.829	5.817	5.829	5.663	5.909	25,078,177	5.7919	2.92%
2010-03-29	0	9.930	9.920	9.930	9.700	9.950	8,781,000	86,414,450	9.8411	5.663	5.658	5.663	5.532	5.675	15,396,173	5.6127	1.85%
2010-03-26	0	9.750	9.740	9.750	9.660	9.800	5,765,800	56,254,088	9.7565	5.561	5.555	5.561	5.509	5.589	10,109,470	5.5645	0.83%
2010-03-25	0	9.670	9.660	9.670	9.450	9.690	10,163,400	97,414,798	9.5849	5.515	5.509	5.515	5.390	5.527	17,820,006	5.4666	1.47%
2010-03-24	0	9.530	9.570	9.580	9.430	9.660	9,766,000	92,942,190	9.5169	5.435	5.458	5.464	5.378	5.509	17,123,224	5.4278	0.21%
2010-03-23	0	9.510	9.500	9.510	9.450	9.680	6,729,000	64,188,730	9.5391	5.424	5.418	5.424	5.390	5.521	11,798,298	5.4405	-0.94%
2010-03-22	0	9.600	9.590	9.600	9.560	9.960	23,088,000	223,902,769	9.6978	5.475	5.470	5.475	5.452	5.681	40,481,363	5.5310	-3.61%
2010-03-19	0	9.960	9.980	10.00	9.720	10.00	16,521,000	163,238,430	9.8807	5.681	5.692	5.703	5.544	5.703	28,967,109	5.6353	3.11%
2010-03-18	0	9.660	9.640	9.700	9.600	9.950	20,958,000	205,503,940	9.8055	5.509	5.498	5.532	5.475	5.675	36,746,726	5.5924	-0.21%
2010-03-17	0	9.680	9.680	9.690	9.620	10.24	31,775,000	315,534,300	9.9303	5.521	5.521	5.527	5.487	5.840	55,712,722	5.6636	2.00%
2010-03-16	1	-	-	-	-	-	0	0	-	5.412	-	-	-	-	0	-	0.00%
2010-03-15	1	-	-	-	-	-	0	0	-	5.412	-	-	-	-	0	-	0.00%
2010-03-12	0	9.490	9.490	9.500	9.400	9.670	5,452,000	51,789,190	9.4991	5.412	5.412	5.418	5.361	5.515	9,559,269	5.4177	-1.15%
2010-03-11	0	9.600	9.590	9.600	9.570	9.890	4,950,000	47,722,490	9.6409	5.475	5.470	5.475	5.458	5.641	8,679,086	5.4986	-1.03%
2010-03-10	0	9.700	9.670	9.700	9.650	9.900	4,965,000	48,588,920	9.7863	5.532	5.515	5.532	5.504	5.646	8,705,387	5.5815	0.00%
2010-03-09	0	9.700	9.700	9.730	9.490	9.880	10,850,667	105,342,033	9.7083	5.532	5.532	5.549	5.412	5.635	19,025,026	5.5370	1.15%
2010-03-08	0	9.590	9.570	9.590	9.560	9.690	4,972,000	47,798,140	9.6135	5.470	5.458	5.470	5.452	5.527	8,717,660	5.4829	0.31%
2010-03-05	0	9.560	9.560	9.570	9.430	9.650	6,732,200	64,205,604	9.5371	5.452	5.452	5.458	5.378	5.504	11,803,908	5.4394	0.10%
2010-03-04	0	9.550	9.500	9.550	9.410	9.800	13,332,333	127,576,847	9.5690	5.447	5.418	5.447	5.367	5.589	23,376,257	5.4575	-2.55%
2010-03-03	0	9.800	9.750	9.790	9.670	10.16	19,621,200	192,865,864	9.8295	5.589	5.561	5.584	5.515	5.795	34,402,847	5.6061	-1.61%
2010-03-02	0	9.960	9.950	9.960	9.540	10.00	19,896,000	195,946,253	9.8485	5.681	5.675	5.681	5.441	5.703	34,884,668	5.6170	3.75%
2010-03-01	0	9.600	9.600	9.630	9.290	9.670	19,031,000	180,394,121	9.4790	5.475	5.475	5.492	5.298	5.515	33,368,019	5.4062	2.67%
2010-02-26	0	9.350	9.330	9.350	9.200	9.420	8,747,976	81,151,364	9.2766	5.333	5.321	5.333	5.247	5.373	15,338,271	5.2908	0.00%
2010-02-25	0	9.350	9.310	9.350	9.140	9.350	14,496,000	134,400,543	9.2716	5.333	5.310	5.333	5.213	5.333	25,416,573	5.2879	1.74%
2010-02-24	0	9.190	9.180	9.230	8.850	9.490	23,500,000	216,976,234	9.2330	5.241	5.236	5.264	5.047	5.412	41,203,744	5.2659	2.22%
2010-02-23	0	8.990	8.980	9.000	8.850	9.010	15,076,368	134,981,991	8.9532	5.127	5.122	5.133	5.047	5.139	26,434,162	5.1063	0.00%
2010-02-22	0	8.990	8.890	8.900	8.540	9.010	13,103,367	115,259,685	8.7962	5.127	5.070	5.076	4.871	5.139	22,974,799	5.0168	5.89%
2010-02-19	0	8.490	8.480	8.500	8.480	8.860	4,844,000	41,254,720	8.5167	4.842	4.836	4.848	4.836	5.053	8,493,231	4.8574	-3.08%
2010-02-18	0	8.760	8.680	8.750	8.630	8.880	5,305,000	46,503,980	8.7661	4.996	4.951	4.990	4.922	5.065	9,301,526	4.9996	0.11%
2010-02-17	0	8.750	8.720	8.770	8.650	8.920	13,099,500	114,941,604	8.7745	4.990	4.973	5.002	4.933	5.087	22,968,019	5.0044	2.46%
2010-02-12	0	8.540	8.550	8.560	8.240	8.680	14,089,854	119,790,978	8.5019	4.871	4.876	4.882	4.700	4.951	24,704,457	4.8490	3.64%
2010-02-11	0	8.240	8.210	8.260	7.790	8.290	14,702,080	118,894,931	8.0869	4.700	4.682	4.711	4.443	4.728	25,777,904	4.6123	6.32%
2010-02-10	0	7.750	7.700	7.760	7.510	7.800	8,073,000	61,883,960	7.6655	4.420	4.392	4.426	4.283	4.449	14,154,801	4.3719	1.31%
2010-02-09	0	7.650	7.650	7.660	7.330	7.810	14,035,100	105,659,402	7.5282	4.363	4.363	4.369	4.181	4.454	24,608,454	4.2936	-0.65%
2010-02-08	0	7.700	7.650	7.700	7.440	8.300	13,420,996	103,724,762	7.7285	4.392	4.363	4.392	4.243	4.734	23,531,714	4.4079	-5.64%
2010-02-05	0	8.160	8.170	8.190	7.970	8.320	11,148,000	91,094,755	8.1714	4.654	4.660	4.671	4.546	4.745	19,546,355	4.6604	-2.51%
2010-02-04	0	8.370	8.360	8.380	8.260	8.510	9,665,000	81,221,558	8.4037	4.774	4.768	4.779	4.711	4.854	16,946,136	4.7929	-0.71%
2010-02-03	0	8.430	8.400	8.410	7.930	8.630	24,613,000	204,722,514	8.3177	4.808	4.791	4.797	4.523	4.922	43,155,223	4.7439	8.22%
2010-02-02	0	7.790	7.780	7.790	7.740	7.970	28,896,000	227,081,812	7.8586	4.443	4.437	4.443	4.414	4.546	50,664,825	4.4820	1.83%
2010-02-01	0	7.650	7.610	7.650	7.350	7.890	15,814,952	119,553,291	7.5595	4.363	4.340	4.363	4.192	4.500	27,729,159	4.3115	-1.16%
2010-01-29	0	7.740	7.730	7.740	7.240	7.870	23,877,200	183,790,192	7.6973	4.414	4.409	4.414	4.129	4.489	41,865,108	4.3901	2.93%
2010-01-28	0	7.520	7.510	7.540	7.420	7.780	13,291,000	101,126,420	7.6086	4.289	4.283	4.300	4.232	4.437	23,303,786	4.3395	-0.13%
2010-01-27	0	7.530	7.530	7.540	7.290	8.180	19,456,900	149,566,680	7.6871	4.295	4.295	4.300	4.158	4.665	34,114,771	4.3842	-7.38%
2010-01-26	0	8.130	8.110	8.130	8.090	8.980	11,727,900	97,740,758	8.3340	4.637	4.625	4.637	4.614	5.122	20,563,123	4.7532	-8.65%
2010-01-25	0	8.900	8.830	8.900	8.750	8.970	6,164,000	54,620,210	8.8612	5.076	5.036	5.076	4.990	5.116	10,807,654	5.0538	-0.78%
2010-01-22	0	8.970	8.930	9.000	8.530	9.070	15,781,918	138,776,630	8.7934	5.116	5.093	5.133	4.865	5.173	27,671,239	5.0152	-1.64%
2010-01-21	0	9.120	9.120	9.130	8.960	9.430	3,867,000	35,343,748	9.1398	5.201	5.201	5.207	5.110	5.378	6,780,208	5.2128	-3.59%
2010-01-20	0	9.460	9.400	9.450	9.240	9.580	6,169,000	58,057,650	9.4112	5.395	5.361	5.390	5.270	5.464	10,816,421	5.3675	0.32%
2010-01-19	0	9.430	9.420	9.450	9.150	9.470	7,711,200	71,624,746	9.2884	5.378	5.373	5.390	5.219	5.401	13,520,439	5.2975	4.08%
2010-01-18	0	9.060	9.030	9.060	8.960	9.180	14,117,000	127,784,860	9.0518	5.167	5.150	5.167	5.110	5.236	24,752,053	5.1626	-1.52%
2010-01-15	0	9.200	9.200	9.210	9.150	9.540	9,311,000	86,985,010	9.3422	5.247	5.247	5.253	5.219	5.441	16,325,449	5.3282	-1.08%
2010-01-14	0	9.300	9.300	9.310	9.260	9.730	11,140,234	104,381,425	9.3698	5.304	5.304	5.310	5.281	5.549	19,532,738	5.3439	-2.11%
2010-01-13	0	9.500	9.490	9.600	9.460	10.08	20,126,000	194,965,048	9.6872	5.418	5.412	5.475	5.395	5.749	35,287,938	5.5250	-6.86%
2010-01-12	0	10.20	10.20	10.28	9.980	10.48	13,368,944	136,304,961	10.196	5.817	5.817	5.863	5.692	5.977	23,440,449	5.8149	0.20%
2010-01-11	0	10.18	10.14	10.20	10.00	10.44	10,967,000	111,612,040	10.177	5.806	5.783	5.817	5.703	5.954	19,228,998	5.8044	-0.78%
2010-01-08	0	10.26	10.28	10.30	10.06	10.60	6,574,000	67,559,608	10.277	5.852	5.863	5.874	5.738	6.046	11,526,528	5.8612	-0.97%
2010-01-07	0	10.36	10.26	10.40	10.20	10.66	12,116,000	125,861,185	10.388	5.909	5.852	5.931	5.817	6.080	21,243,598	5.9247	0.00%
2010-01-06	0	10.36	10.30	10.36	9.700	10.44	27,918,000	282,109,190	10.105	5.909	5.874	5.909	5.532	5.954	48,950,048	5.7632	5.93%
2010-01-05	0	9.780	9.780	9.800	9.450	9.830	17,561,000	168,693,017	9.6061	5.578	5.578	5.589	5.390	5.606	30,790,593	5.4787	1.56%
2010-01-04	0	9.630	9.600	9.620	9.420	10.06	18,046,000	173,279,760	9.6021	5.492	5.475	5.487	5.373	5.738	31,640,969	5.4764	-0.93%
2009-12-31	0	9.720	9.690	9.700	9.240	9.800	14,738,000	141,514,846	9.6020	5.544	5.527	5.532	5.270	5.589	25,840,884	5.4764	4.52%
2009-12-30	0	9.300	9.300	9.320	9.100	9.320	11,537,000	106,629,044	9.2424	5.304	5.304	5.316	5.190	5.316	20,228,408	5.2713	1.64%
2009-12-29	0	9.150	9.140	9.150	9.050	9.650	23,287,000	214,452,427	9.2091	5.219	5.213	5.219	5.162	5.504	40,830,280	5.2523	-5.28%
2009-12-28	0	9.660	9.660	9.670	9.540	9.800	8,361,000	81,028,255	9.6912	5.509	5.509	5.515	5.441	5.589	14,659,766	5.5273	-0.31%
2009-12-24	0	9.690	9.690	9.700	9.610	9.890	8,409,000	81,447,976	9.6858	5.527	5.527	5.532	5.481	5.641	14,743,927	5.5242	-1.12%
2009-12-23	0	9.800	9.770	9.800	9.520	9.850	16,703,000	162,402,294	9.7229	5.589	5.572	5.589	5.430	5.618	29,286,219	5.5453	-0.10%
2009-12-22	0	9.810	9.800	9.820	9.340	9.930	17,569,000	170,283,570	9.6923	5.595	5.589	5.601	5.327	5.663	30,804,620	5.5279	5.48%
2009-12-21	0	9.300	9.300	9.320	9.180	9.800	29,774,000	281,777,655	9.4639	5.304	5.304	5.316	5.236	5.589	52,204,267	5.3976	-6.06%
2009-12-18	0	9.900	9.860	9.920	9.580	10.24	27,443,467	271,123,432	9.8793	5.646	5.624	5.658	5.464	5.840	48,118,025	5.6346	-5.53%
2009-12-17	0	10.48	10.44	10.46	10.26	10.82	12,159,000	126,754,900	10.425	5.977	5.954	5.966	5.852	6.171	21,318,992	5.9456	-2.78%
2009-12-16	0	10.78	10.64	10.80	10.20	10.98	27,414,200	287,649,396	10.493	6.148	6.068	6.160	5.817	6.262	48,066,710	5.9844	-2.00%
2009-12-15	0	11.00	10.94	10.98	10.90	11.60	15,653,980	172,911,082	11.046	6.274	6.239	6.262	6.217	6.616	27,446,918	6.2998	-5.50%
2009-12-14	0	11.64	11.56	11.64	11.30	11.68	6,416,000	73,981,360	11.531	6.639	6.593	6.639	6.445	6.662	11,249,499	6.5764	-0.34%
2009-12-11	0	11.68	11.64	11.72	11.46	11.90	9,049,000	106,231,320	11.740	6.662	6.639	6.684	6.536	6.787	15,866,071	6.6955	1.39%
2009-12-10	0	11.52	11.50	11.56	10.56	11.70	24,262,200	270,116,200	11.133	6.570	6.559	6.593	6.023	6.673	42,540,148	6.3497	0.17%
2009-12-09	0	11.50	11.50	11.58	11.44	11.94	6,837,078	79,338,785	11.604	6.559	6.559	6.604	6.525	6.810	11,987,796	6.6183	-2.71%
2009-12-08	0	11.82	11.80	11.88	11.80	12.16	6,998,628	83,827,496	11.978	6.741	6.730	6.776	6.730	6.935	12,271,050	6.8313	-1.83%
2009-12-07	0	12.04	12.04	12.06	11.80	12.30	12,362,300	148,376,440	12.002	6.867	6.867	6.878	6.730	7.015	21,675,449	6.8454	2.03%
2009-12-04	0	11.80	11.80	11.82	11.72	11.96	10,240,800	120,988,032	11.814	6.730	6.730	6.741	6.684	6.821	17,955,715	6.7381	-1.67%
2009-12-03	0	12.00	11.94	12.00	11.66	12.06	16,808,693	200,146,786	11.907	6.844	6.810	6.844	6.650	6.878	29,471,535	6.7912	3.09%
2009-12-02	0	11.64	11.60	11.62	11.46	11.80	11,605,400	134,348,400	11.576	6.639	6.616	6.627	6.536	6.730	20,348,337	6.6024	-0.51%
2009-12-01	0	11.70	11.66	11.68	11.06	11.88	34,997,397	395,911,898	11.313	6.673	6.650	6.662	6.308	6.776	61,362,714	6.4520	5.98%
2009-11-30	0	11.04	11.16	11.20	10.86	11.30	54,743,586	609,811,711	11.139	6.297	6.365	6.388	6.194	6.445	95,984,711	6.3532	4.35%
2009-11-27	0	10.58	10.56	10.58	10.50	11.04	17,534,000	187,637,000	10.701	6.034	6.023	6.034	5.989	6.297	30,743,253	6.1034	-3.64%
2009-11-26	0	10.98	10.98	11.00	10.62	11.40	16,524,939	182,020,228	11.015	6.262	6.262	6.274	6.057	6.502	28,974,015	6.2822	-2.83%
2009-11-25	0	11.30	11.18	11.20	10.92	11.40	12,507,300	139,947,206	11.189	6.445	6.376	6.388	6.228	6.502	21,929,685	6.3816	0.00%
2009-11-24	0	11.30	11.28	11.30	11.02	11.40	14,348,443	161,505,026	11.256	6.445	6.433	6.445	6.285	6.502	25,157,854	6.4197	1.44%
2009-11-23	0	11.14	11.12	11.14	10.80	11.22	8,704,400	96,332,168	11.067	6.354	6.342	6.354	6.160	6.399	15,261,867	6.3120	2.96%
2009-11-20	0	10.82	10.80	10.82	10.32	11.08	9,903,500	106,917,540	10.796	6.171	6.160	6.171	5.886	6.319	17,364,310	6.1573	3.24%
2009-11-19	0	10.48	10.48	10.50	10.44	10.98	9,994,040	105,754,582	10.582	5.977	5.977	5.989	5.954	6.262	17,523,058	6.0352	-2.60%
2009-11-18	0	10.76	10.76	10.78	10.68	11.48	16,214,000	179,013,040	11.041	6.137	6.137	6.148	6.091	6.547	28,428,830	6.2969	-3.24%
2009-11-17	0	11.12	11.10	11.12	10.60	11.30	15,088,600	165,785,107	10.987	6.342	6.331	6.342	6.046	6.445	26,455,609	6.2665	0.54%
2009-11-16	0	11.06	11.04	11.06	10.40	11.20	24,150,400	262,972,958	10.889	6.308	6.297	6.308	5.931	6.388	42,344,123	6.2104	6.55%
2009-11-13	0	10.38	10.38	10.40	10.00	10.58	22,063,876	229,842,928	10.417	5.920	5.920	5.931	5.703	6.034	38,685,715	5.9413	2.77%
2009-11-12	0	10.10	10.12	10.14	9.980	10.30	15,785,701	159,607,214	10.111	5.760	5.772	5.783	5.692	5.874	27,677,872	5.7666	1.81%
2009-11-11	0	9.920	9.900	9.950	9.890	10.28	12,626,200	126,245,148	9.9987	5.658	5.646	5.675	5.641	5.863	22,138,158	5.7026	-2.17%
2009-11-10	0	10.14	10.12	10.14	9.760	10.38	49,448,200	498,743,358	10.086	5.783	5.772	5.783	5.566	5.920	86,700,041	5.7525	3.89%
2009-11-09	0	9.760	9.760	9.770	9.200	9.850	23,982,820	230,144,405	9.5962	5.566	5.566	5.572	5.247	5.618	42,050,297	5.4731	6.20%
2009-11-06	0	9.190	9.180	9.190	9.080	9.260	7,325,000	67,355,275	9.1953	5.241	5.236	5.241	5.179	5.281	12,843,295	5.2444	0.88%
2009-11-05	0	9.110	9.060	9.100	8.980	9.170	3,845,887	34,948,706	9.0873	5.196	5.167	5.190	5.122	5.230	6,743,189	5.1828	-0.11%
2009-11-04	0	9.120	9.110	9.130	8.910	9.260	8,058,639	73,496,186	9.1202	5.201	5.196	5.207	5.082	5.281	14,129,621	5.2016	2.13%
2009-11-03	0	8.930	8.910	8.920	8.830	9.240	8,666,100	78,285,212	9.0335	5.093	5.082	5.087	5.036	5.270	15,194,713	5.1521	0.34%
2009-11-02	0	8.900	8.840	8.900	8.600	8.990	13,508,000	118,877,250	8.8005	5.076	5.042	5.076	4.905	5.127	23,684,263	5.0193	-1.00%
2009-10-30	0	8.990	8.960	9.000	8.860	9.310	24,483,000	222,142,968	9.0734	5.127	5.110	5.133	5.053	5.310	42,927,288	5.1749	-0.33%
2009-10-29	0	9.020	9.010	9.030	8.950	9.350	23,778,000	215,350,745	9.0567	5.144	5.139	5.150	5.105	5.333	41,691,175	5.1654	-3.84%
2009-10-28	0	9.380	9.380	9.400	9.350	9.600	10,717,500	100,915,685	9.4160	5.350	5.350	5.361	5.333	5.475	18,791,537	5.3703	-1.37%
2009-10-27	0	9.510	9.510	9.520	9.310	9.680	10,680,000	101,955,500	9.5464	5.424	5.424	5.430	5.310	5.521	18,725,787	5.4447	-0.73%
2009-10-23	0	9.580	9.560	9.590	9.520	9.810	16,060,500	155,239,855	9.6659	5.464	5.452	5.470	5.430	5.595	28,159,691	5.5128	-1.24%
2009-10-22	0	9.700	9.660	9.690	9.500	9.920	27,047,000	261,594,229	9.6718	5.532	5.509	5.527	5.418	5.658	47,422,879	5.5162	-1.12%
2009-10-21	0	9.810	9.820	9.830	9.200	9.820	40,795,100	392,614,227	9.6241	5.595	5.601	5.606	5.247	5.601	71,528,121	5.4889	4.25%
2009-10-20	0	9.410	9.410	9.420	9.390	9.740	20,038,000	190,090,830	9.4865	5.367	5.367	5.373	5.355	5.555	35,133,643	5.4105	-2.49%
2009-10-19	0	9.650	9.630	9.640	9.360	9.770	21,386,000	204,415,667	9.5584	5.504	5.492	5.498	5.338	5.572	37,497,160	5.4515	2.44%
2009-10-16	0	9.420	9.420	9.440	9.400	10.10	46,558,500	452,404,800	9.7169	5.373	5.373	5.384	5.361	5.760	81,633,383	5.5419	-2.18%
2009-10-15	0	9.630	9.620	9.630	8.500	9.680	507,546,000	4,252,782,540	8.3791	5.492	5.487	5.492	4.848	5.521	889,906,188	4.7789	8.32%
2009-10-14	1	-	-	-	-	-	0	0	-	5.070	-	-	-	-	0	-	0.00%
2009-10-13	0	8.890	8.890	8.900	8.880	9.160	10,417,000	93,583,740	8.9838	5.070	5.070	5.076	5.065	5.224	18,264,655	5.1238	-1.77%
2009-10-12	0	9.050	9.050	9.060	9.020	9.340	4,354,200	39,706,764	9.1192	5.162	5.162	5.167	5.144	5.327	7,634,440	5.2010	-1.84%
2009-10-09	0	9.220	9.200	9.220	9.190	9.500	9,161,000	85,080,940	9.2873	5.259	5.247	5.259	5.241	5.418	16,062,447	5.2969	-1.60%
2009-10-08	0	9.370	9.370	9.380	9.280	9.490	4,940,000	46,347,320	9.3820	5.344	5.344	5.350	5.293	5.412	8,661,553	5.3509	0.21%
2009-10-07	0	9.350	9.340	9.350	9.290	9.560	7,723,000	72,710,820	9.4148	5.333	5.327	5.333	5.298	5.452	13,541,128	5.3696	-0.74%
2009-10-06	0	9.420	9.380	9.390	8.950	9.450	10,722,000	99,370,050	9.2679	5.373	5.350	5.355	5.105	5.390	18,799,427	5.2858	5.72%
2009-10-05	0	8.910	8.900	8.950	8.850	9.150	4,763,200	42,678,994	8.9602	5.082	5.076	5.105	5.047	5.219	8,351,561	5.1103	-2.62%
2009-10-02	0	9.150	9.140	9.150	8.750	9.260	9,639,000	87,205,260	9.0471	5.219	5.213	5.219	4.990	5.281	16,900,548	5.1599	1.33%
2009-09-30	0	9.030	9.010	9.030	8.900	9.300	16,056,212	145,046,724	9.0337	5.150	5.139	5.150	5.076	5.304	28,152,172	5.1522	-2.90%
2009-09-29	0	9.300	9.290	9.310	9.280	9.470	10,517,600	98,359,944	9.3519	5.304	5.298	5.310	5.293	5.401	18,441,042	5.3338	0.76%
2009-09-28	0	9.230	9.230	9.250	9.070	9.790	17,277,000	161,921,250	9.3721	5.264	5.264	5.276	5.173	5.584	30,292,642	5.3452	-5.82%
2009-09-25	0	9.800	9.790	9.800	9.560	9.950	17,039,400	165,958,520	9.7397	5.589	5.584	5.589	5.452	5.675	29,876,046	5.5549	-0.10%
2009-09-24	0	9.810	9.760	9.810	9.300	9.950	27,328,800	262,394,064	9.6014	5.595	5.566	5.595	5.304	5.675	47,916,973	5.4760	1.03%
2009-09-23	0	9.710	9.700	9.730	9.250	9.820	49,438,730	476,918,602	9.6467	5.538	5.532	5.549	5.276	5.601	86,683,437	5.5018	5.66%
2009-09-22	0	9.190	9.190	9.200	8.860	9.350	19,800,426	181,382,867	9.1606	5.241	5.241	5.247	5.053	5.333	34,717,093	5.2246	3.72%
2009-09-21	0	8.860	8.890	8.900	8.620	9.560	42,403,000	385,654,026	9.0950	5.053	5.070	5.076	4.916	5.452	74,347,334	5.1872	-1.77%
2009-09-18	0	9.020	9.000	9.010	8.500	9.150	74,871,000	669,032,182	8.9358	5.144	5.133	5.139	4.848	5.219	131,275,128	5.0964	15.49%
2009-09-17	1	-	-	-	-	-	0	0	-	4.454	-	-	-	-	0	-	0.00%
2009-09-16	1	-	-	-	-	-	0	0	-	4.454	-	-	-	-	0	-	0.00%
2009-09-15	1	-	-	-	-	-	0	0	-	4.454	-	-	-	-	0	-	0.00%
2009-09-14	1	-	-	-	-	-	0	0	-	4.454	-	-	-	-	0	-	0.00%
2009-09-11	0	7.810	7.790	7.800	7.130	7.850	29,729,000	222,817,750	7.4950	4.454	4.443	4.449	4.066	4.477	52,125,366	4.2747	10.00%
2009-09-10	0	7.100	7.090	7.100	7.080	7.300	8,597,400	61,619,380	7.1672	4.049	4.044	4.049	4.038	4.163	15,074,258	4.0877	-0.28%
2009-09-09	0	7.120	7.120	7.130	7.060	7.430	17,771,000	128,066,550	7.2065	4.061	4.061	4.066	4.027	4.238	31,158,797	4.1101	0.71%
2009-09-08	0	7.070	7.040	7.050	6.990	7.240	10,831,800	76,741,210	7.0848	4.032	4.015	4.021	3.987	4.129	18,991,945	4.0407	-2.35%
2009-09-07	0	7.240	7.230	7.240	6.980	7.350	20,961,600	151,123,992	7.2096	4.129	4.124	4.129	3.981	4.192	36,753,038	4.1119	4.93%
2009-09-04	0	6.900	6.880	6.900	6.510	6.980	20,998,700	142,018,277	6.7632	3.935	3.924	3.935	3.713	3.981	36,818,088	3.8573	4.70%
2009-09-03	0	6.590	6.580	6.590	6.300	6.630	17,156,600	112,025,035	6.5296	3.759	3.753	3.759	3.593	3.781	30,081,538	3.7240	4.44%
2009-09-02	0	6.310	6.310	6.320	6.100	6.580	26,243,000	164,606,690	6.2724	3.599	3.599	3.605	3.479	3.753	46,013,185	3.5774	-5.26%
2009-09-01	0	6.660	6.650	6.660	6.220	6.720	11,429,000	74,500,288	6.5185	3.798	3.793	3.798	3.547	3.833	20,039,046	3.7178	5.71%
2009-08-31	0	6.300	6.300	6.310	6.050	6.360	9,051,432	55,987,056	6.1854	3.593	3.593	3.599	3.451	3.627	15,870,336	3.5278	1.61%
2009-08-28	0	6.200	6.200	6.240	6.110	6.400	7,167,000	44,376,120	6.1917	3.536	3.536	3.559	3.485	3.650	12,566,265	3.5314	-2.82%
2009-08-27	0	6.380	6.360	6.390	6.360	6.720	7,036,000	45,557,220	6.4749	3.639	3.627	3.644	3.627	3.833	12,336,576	3.6929	-5.62%
2009-08-26	0	6.760	6.760	6.770	6.620	6.800	7,980,000	53,648,300	6.7228	3.855	3.855	3.861	3.776	3.878	13,991,739	3.8343	0.90%
2009-08-25	0	6.700	6.690	6.700	6.530	6.780	13,298,000	88,713,740	6.6712	3.821	3.816	3.821	3.724	3.867	23,316,059	3.8048	-1.03%
2009-08-24	0	6.770	6.760	6.770	6.130	6.830	24,780,000	162,987,316	6.5774	3.861	3.855	3.861	3.496	3.895	43,448,033	3.7513	13.59%
2009-08-21	0	5.960	5.960	5.970	5.730	6.140	11,759,000	69,573,070	5.9166	3.399	3.399	3.405	3.268	3.502	20,617,652	3.3744	-1.49%
2009-08-20	0	6.050	6.050	6.060	5.810	6.080	10,137,400	60,379,680	5.9561	3.451	3.451	3.456	3.314	3.468	17,774,418	3.3970	2.02%
2009-08-19	0	5.930	5.930	5.990	5.850	6.390	12,775,980	77,443,477	6.0616	3.382	3.382	3.416	3.336	3.644	22,400,775	3.4572	-4.82%
2009-08-18	0	6.230	6.210	6.220	5.970	6.600	20,039,000	124,321,040	6.2040	3.553	3.542	3.547	3.405	3.764	35,135,397	3.5383	-5.03%
2009-08-17	0	6.560	6.510	6.550	6.470	6.760	21,834,500	145,285,207	6.6539	3.741	3.713	3.736	3.690	3.855	38,283,538	3.7950	-4.93%
2009-08-14	0	6.900	6.910	6.930	6.750	7.060	13,955,899	95,276,636	6.8270	3.935	3.941	3.952	3.850	4.027	24,469,587	3.8937	0.88%
2009-08-13	0	6.840	6.790	6.850	6.630	6.850	10,258,000	69,128,150	6.7390	3.901	3.873	3.907	3.781	3.907	17,985,873	3.8435	4.11%
2009-08-12	0	6.570	6.560	6.570	6.530	6.850	10,698,500	71,260,065	6.6608	3.747	3.741	3.747	3.724	3.907	18,758,224	3.7989	-2.67%
2009-08-11	0	6.750	6.740	6.760	6.700	6.890	7,425,000	50,321,070	6.7772	3.850	3.844	3.855	3.821	3.930	13,018,630	3.8653	-2.03%
2009-08-10	0	6.890	6.880	6.890	6.790	6.940	9,736,000	66,799,680	6.8611	3.930	3.924	3.930	3.873	3.958	17,070,623	3.9131	2.07%
2009-08-07	0	6.750	6.750	6.760	6.700	7.050	14,524,000	98,940,610	6.8122	3.850	3.850	3.855	3.821	4.021	25,465,667	3.8853	-5.86%
2009-08-06	0	7.170	7.150	7.170	6.600	7.220	21,375,000	149,122,790	6.9765	4.089	4.078	4.089	3.764	4.118	37,477,873	3.9790	4.67%
2009-08-05	0	6.850	6.840	6.850	6.650	7.200	32,611,000	222,215,265	6.8141	3.907	3.901	3.907	3.793	4.106	57,178,523	3.8863	-3.79%
2009-08-04	0	7.120	7.120	7.130	7.070	7.380	15,593,878	112,017,314	7.1834	4.061	4.061	4.066	4.032	4.209	27,341,539	4.0970	-2.33%
2009-08-03	0	7.290	7.240	7.290	6.990	7.320	20,611,200	148,103,836	7.1856	4.158	4.129	4.158	3.987	4.175	36,138,664	4.0982	4.29%
2009-07-31	0	6.990	6.940	6.990	6.780	7.200	15,283,600	106,330,900	6.9572	3.987	3.958	3.987	3.867	4.106	26,797,512	3.9679	3.40%
2009-07-30	0	6.760	6.760	6.770	6.610	7.070	15,776,700	107,283,335	6.8001	3.855	3.855	3.861	3.770	4.032	27,662,090	3.8784	-2.31%
2009-07-29	0	6.920	6.900	6.920	6.450	7.200	30,358,100	208,682,553	6.8740	3.947	3.935	3.947	3.679	4.106	53,228,399	3.9205	0.87%
2009-07-28	0	6.860	6.850	6.860	6.540	6.970	19,631,000	132,699,720	6.7597	3.913	3.907	3.913	3.730	3.975	34,420,030	3.8553	0.29%
2009-07-27	0	6.840	6.810	6.820	6.250	6.900	49,389,800	325,707,960	6.5946	3.901	3.884	3.890	3.565	3.935	86,597,646	3.7612	13.43%
2009-07-24	0	6.030	6.020	6.030	5.840	6.090	20,066,000	120,242,588	5.9924	3.439	3.433	3.439	3.331	3.473	35,182,737	3.4177	2.90%
2009-07-23	0	5.860	5.850	5.860	5.630	5.900	13,181,000	76,649,860	5.8152	3.342	3.336	3.342	3.211	3.365	23,110,917	3.3166	4.09%
2009-07-22	0	5.630	5.620	5.630	5.550	5.880	18,423,000	104,450,410	5.6696	3.211	3.205	3.211	3.165	3.354	32,301,982	3.2336	-3.26%
2009-07-21	0	5.820	5.830	5.850	5.800	5.980	18,474,000	108,664,220	5.8820	3.319	3.325	3.336	3.308	3.411	32,391,403	3.3547	0.00%
2009-07-20	0	5.820	5.800	5.830	5.780	6.120	19,075,000	112,149,400	5.8794	3.319	3.308	3.325	3.297	3.490	33,445,167	3.3532	-4.12%
2009-07-17	0	6.070	6.070	6.080	5.900	6.170	7,758,400	47,093,288	6.0700	3.462	3.462	3.468	3.365	3.519	13,603,197	3.4619	3.58%
2009-07-16	0	5.860	5.860	5.870	5.840	6.160	13,965,000	83,430,910	5.9743	3.342	3.342	3.348	3.331	3.513	24,485,544	3.4074	-2.50%
2009-07-15	0	6.010	6.010	6.050	5.900	6.300	29,782,399	182,290,654	6.1208	3.428	3.428	3.451	3.365	3.593	52,218,993	3.4909	1.01%
2009-07-14	0	5.950	5.950	5.960	5.650	5.980	17,363,000	101,470,770	5.8441	3.394	3.394	3.399	3.222	3.411	30,443,430	3.3331	8.38%
2009-07-13	0	5.490	5.480	5.510	5.460	5.850	12,231,000	68,720,220	5.6185	3.131	3.125	3.143	3.114	3.336	21,445,234	3.2045	-4.85%
2009-07-10	0	5.770	5.740	5.760	5.440	5.860	8,381,400	48,071,320	5.7355	3.291	3.274	3.285	3.103	3.342	14,695,534	3.2712	5.48%
2009-07-09	0	5.470	5.440	5.480	5.300	5.600	7,403,000	40,628,860	5.4882	3.120	3.103	3.125	3.023	3.194	12,980,056	3.1301	-1.80%
2009-07-08	0	5.570	5.570	5.610	5.180	5.630	24,811,400	134,409,934	5.4173	3.177	3.177	3.200	2.954	3.211	43,503,088	3.0897	-0.89%
2009-07-07	0	5.620	5.610	5.620	5.520	5.910	22,920,000	132,161,820	5.7662	3.205	3.200	3.205	3.148	3.371	40,186,800	3.2887	-4.10%
2009-07-06	0	5.860	5.850	5.890	5.280	5.960	32,608,000	186,764,220	5.7276	3.342	3.336	3.359	3.011	3.399	57,173,263	3.2666	8.92%
2009-07-03	0	5.380	5.390	5.400	4.710	5.400	22,304,000	113,233,510	5.0768	3.068	3.074	3.080	2.686	3.080	39,106,736	2.8955	10.47%
2009-07-02	0	4.870	4.850	4.870	4.840	5.080	14,251,000	71,093,750	4.9887	2.778	2.766	2.778	2.760	2.897	24,987,002	2.8452	-0.61%
2009-06-30	0	4.900	4.880	4.900	4.840	5.090	19,696,000	96,776,940	4.9135	2.795	2.783	2.795	2.760	2.903	34,533,997	2.8024	-1.61%
2009-06-29	0	4.980	4.970	4.980	4.850	5.150	25,812,400	130,563,728	5.0582	2.840	2.835	2.840	2.766	2.937	45,258,192	2.8849	3.11%
2009-06-26	0	4.830	4.820	4.830	4.680	4.980	14,697,000	70,904,310	4.8244	2.755	2.749	2.755	2.669	2.840	25,768,997	2.7515	-0.82%
2009-06-25	0	4.870	4.870	4.880	4.850	5.040	20,890,000	103,986,190	4.9778	2.778	2.778	2.783	2.766	2.874	36,627,498	2.8390	-1.22%
2009-06-24	0	4.930	4.920	4.930	4.900	5.190	35,852,000	179,749,330	5.0136	2.812	2.806	2.812	2.795	2.960	62,861,133	2.8595	0.61%
2009-06-23	0	4.900	4.880	4.900	4.500	5.030	43,829,500	213,841,060	4.8789	2.795	2.783	2.795	2.567	2.869	76,848,489	2.7826	1.45%
2009-06-22	0	4.830	4.790	4.830	4.650	4.990	29,245,000	140,246,260	4.7956	2.755	2.732	2.755	2.652	2.846	51,276,744	2.7351	-0.82%
2009-06-19	0	4.870	4.840	4.850	4.100	4.890	70,814,200	320,516,106	4.5262	2.778	2.760	2.766	2.338	2.789	124,162,135	2.5814	20.25%
2009-06-18	0	4.050	4.050	4.080	3.940	4.310	75,543,246	311,848,671	4.1281	2.310	2.310	2.327	2.247	2.458	132,453,811	2.3544	2.79%
2009-06-17	0	3.940	3.950	3.960	3.420	3.970	82,776,000	310,538,690	3.7516	2.247	2.253	2.259	1.951	2.264	145,135,366	2.1396	13.87%
2009-06-16	0	3.460	3.440	3.460	3.280	3.490	22,437,000	76,177,000	3.3952	1.973	1.962	1.973	1.871	1.990	39,339,932	1.9364	2.06%
2009-06-15	0	3.390	3.370	3.390	3.330	3.570	528,823,000	1,827,377,610	3.4556	1.933	1.922	1.933	1.899	2.036	927,212,233	1.9708	-8.87%
2009-06-12	1	-	-	-	-	-	0	0	-	2.122	-	-	-	-	0	-	0.00%
2009-06-11	0	3.720	3.700	3.710	3.650	3.750	1,997,000	7,373,970	3.6925	2.122	2.110	2.116	2.082	2.139	3,501,442	2.1060	2.48%
2009-06-10	0	3.630	3.630	3.650	3.500	3.690	2,607,000	9,475,640	3.6347	2.070	2.070	2.082	1.996	2.105	4,570,986	2.0730	3.71%
2009-06-09	0	3.500	3.490	3.500	3.350	3.750	4,151,000	14,683,140	3.5373	1.996	1.990	1.996	1.911	2.139	7,278,159	2.0174	-4.11%
2009-06-08	0	3.650	3.630	3.650	3.620	3.770	3,467,000	12,763,170	3.6813	2.082	2.070	2.082	2.065	2.150	6,078,867	2.0996	0.55%
2009-06-05	0	3.630	3.630	3.640	3.610	3.780	2,534,000	9,248,420	3.6497	2.070	2.070	2.076	2.059	2.156	4,442,991	2.0816	-1.36%
2009-06-04	0	3.680	3.680	3.700	3.640	3.880	3,499,000	12,994,160	3.7137	2.099	2.099	2.110	2.076	2.213	6,134,974	2.1180	-3.66%
2009-06-03	0	3.820	3.820	3.850	3.820	3.970	3,213,000	12,541,300	3.9033	2.179	2.179	2.196	2.179	2.264	5,633,516	2.2262	0.79%
2009-06-02	0	3.790	3.750	3.810	3.750	4.000	4,210,000	16,395,260	3.8944	2.162	2.139	2.173	2.139	2.281	7,381,607	2.2211	-2.82%
2009-06-01	0	3.900	3.890	3.910	3.810	3.970	5,874,000	22,892,310	3.8972	2.224	2.219	2.230	2.173	2.264	10,299,183	2.2227	2.36%
2009-05-29	0	3.810	3.780	3.810	3.680	3.880	3,388,000	12,833,480	3.7879	2.173	2.156	2.173	2.099	2.213	5,940,353	2.1604	4.10%
2009-05-27	0	3.660	3.660	3.680	3.620	3.760	3,425,000	12,663,530	3.6974	2.087	2.087	2.099	2.065	2.144	6,005,227	2.1088	1.67%
2009-05-26	0	3.620	3.590	3.620	3.540	3.700	3,834,268	13,852,805	3.6129	2.053	2.036	2.053	2.008	2.099	6,760,166	2.0492	0.84%
2009-05-25	0	3.590	3.590	3.630	3.450	3.700	2,325,000	8,309,980	3.5742	2.036	2.036	2.059	1.957	2.099	4,099,188	2.0272	0.56%
2009-05-22	0	3.570	3.550	3.570	3.420	3.590	2,292,000	8,000,360	3.4906	2.025	2.014	2.025	1.940	2.036	4,041,006	1.9798	1.42%
2009-05-21	0	3.520	3.520	3.540	3.520	3.720	2,334,000	8,468,230	3.6282	1.996	1.996	2.008	1.996	2.110	4,115,056	2.0579	-5.12%
2009-05-20	0	3.710	3.710	3.720	3.600	3.850	3,715,000	13,766,750	3.7057	2.104	2.104	2.110	2.042	2.184	6,549,885	2.1018	-1.07%
2009-05-19	0	3.750	3.750	3.790	3.750	3.950	6,420,000	24,689,860	3.8458	2.127	2.127	2.150	2.127	2.240	11,319,048	2.1813	0.27%
2009-05-18	0	3.740	3.720	3.740	3.440	3.790	6,267,000	22,580,940	3.6031	2.121	2.110	2.121	1.951	2.150	11,049,295	2.0437	6.86%
2009-05-15	0	3.500	3.490	3.510	3.450	3.740	5,243,000	18,802,020	3.5861	1.985	1.979	1.991	1.957	2.121	9,243,889	2.0340	0.86%
2009-05-14	0	3.470	3.460	3.480	3.280	3.550	4,524,000	15,519,620	3.4305	1.968	1.962	1.974	1.860	2.014	7,976,227	1.9457	1.17%
2009-05-13	0	3.430	3.430	3.450	3.120	3.580	6,709,000	23,163,060	3.4525	1.945	1.945	1.957	1.770	2.031	11,828,582	1.9582	4.89%
2009-05-12	0	3.270	3.250	3.280	3.110	3.300	3,261,000	10,467,750	3.2100	1.855	1.843	1.860	1.764	1.872	5,749,442	1.8207	1.55%
2009-05-11	0	3.220	3.210	3.250	3.210	3.450	2,943,000	9,892,790	3.3615	1.826	1.821	1.843	1.821	1.957	5,188,779	1.9066	-1.53%
2009-05-08	0	3.270	3.260	3.280	3.020	3.380	4,744,000	15,562,300	3.2804	1.855	1.849	1.860	1.713	1.917	8,364,107	1.8606	4.14%
2009-05-07	0	3.140	3.140	3.180	3.100	3.490	6,826,000	22,036,900	3.2284	1.781	1.781	1.804	1.758	1.979	12,034,864	1.8311	-4.85%
2009-05-06	0	3.300	3.290	3.340	2.950	3.380	7,717,000	24,920,660	3.2293	1.872	1.866	1.894	1.673	1.917	13,605,778	1.8316	10.00%
2009-05-05	0	3.000	2.990	3.010	2.790	3.050	9,687,400	28,435,932	2.9354	1.702	1.696	1.707	1.582	1.730	17,079,774	1.6649	9.49%
2009-05-04	0	2.740	2.740	2.750	2.520	2.750	6,347,000	17,117,690	2.6970	1.554	1.554	1.560	1.429	1.560	11,190,343	1.5297	9.16%
2009-04-30	0	2.510	2.490	2.510	2.430	2.600	2,278,000	5,723,550	2.5125	1.424	1.412	1.424	1.378	1.475	4,016,323	1.4251	2.03%
2009-04-29	0	2.460	2.440	2.490	2.260	2.500	3,418,000	8,093,400	2.3679	1.395	1.384	1.412	1.282	1.418	6,026,247	1.3430	6.49%
2009-04-28	0	2.310	2.300	2.310	2.280	2.490	1,091,000	2,554,760	2.3417	1.310	1.305	1.310	1.293	1.412	1,923,533	1.3282	-1.70%
2009-04-27	0	2.350	2.350	2.390	2.340	2.500	1,900,000	4,560,110	2.4001	1.333	1.333	1.356	1.327	1.418	3,349,874	1.3613	-6.37%
2009-04-24	0	2.510	2.480	2.500	2.400	2.550	2,108,000	5,272,330	2.5011	1.424	1.407	1.418	1.361	1.446	3,716,597	1.4186	0.00%
2009-04-23	0	2.510	2.480	2.530	2.260	2.600	1,450,000	3,630,890	2.5041	1.424	1.407	1.435	1.282	1.475	2,556,483	1.4203	2.03%
2009-04-22	0	2.460	2.460	2.520	2.460	2.650	2,470,000	6,334,500	2.5646	1.395	1.395	1.429	1.395	1.503	4,354,836	1.4546	-3.53%
2009-04-21	0	2.550	2.550	2.610	2.500	2.650	1,520,000	3,950,920	2.5993	1.446	1.446	1.480	1.418	1.503	2,679,899	1.4743	-2.30%
2009-04-20	0	2.610	2.610	2.630	2.520	2.690	1,828,000	4,787,250	2.6188	1.480	1.480	1.492	1.429	1.526	3,222,932	1.4854	3.57%
2009-04-17	0	2.520	2.520	2.530	2.520	2.680	2,277,000	5,904,220	2.5930	1.429	1.429	1.435	1.429	1.520	4,014,560	1.4707	-3.08%
2009-04-16	0	2.600	2.600	2.610	2.580	2.780	2,565,500	6,856,565	2.6726	1.475	1.475	1.480	1.463	1.577	4,523,212	1.5159	-3.70%
2009-04-15	0	2.700	2.650	2.750	2.430	2.760	2,210,400	5,766,250	2.6087	1.531	1.503	1.560	1.378	1.565	3,897,138	1.4796	5.88%
2009-04-14	0	2.550	2.530	2.550	2.450	2.580	3,901,000	9,905,650	2.5393	1.446	1.435	1.446	1.390	1.463	6,877,821	1.4402	4.08%
2009-04-09	0	2.450	2.420	2.450	2.150	2.500	4,927,000	11,737,100	2.3822	1.390	1.373	1.390	1.219	1.418	8,686,753	1.3511	15.57%
2009-04-08	0	2.120	2.120	2.190	2.060	2.160	2,330,000	4,898,910	2.1025	1.202	1.202	1.242	1.168	1.225	4,108,004	1.1925	-4.07%
2009-04-07	0	2.210	2.190	2.220	2.160	2.240	1,566,000	3,444,190	2.1994	1.253	1.242	1.259	1.225	1.270	2,761,002	1.2474	0.45%
2009-04-06	0	2.200	2.180	2.200	2.160	2.300	4,008,000	8,861,660	2.2110	1.248	1.236	1.248	1.225	1.305	7,066,471	1.2540	-0.45%
2009-04-03	0	2.210	2.150	2.230	2.110	2.230	2,889,395	6,316,264	2.1860	1.253	1.219	1.265	1.197	1.265	5,094,268	1.2399	3.27%
2009-04-02	0	2.140	2.150	2.160	2.000	2.200	7,619,400	16,042,990	2.1055	1.214	1.219	1.225	1.134	1.248	13,433,700	1.1942	10.88%
2009-04-01	0	1.930	1.910	1.940	1.910	1.950	871,000	1,683,200	1.9325	1.095	1.083	1.100	1.083	1.106	1,535,653	1.0961	2.12%
2009-03-31	0	1.890	1.870	1.890	1.860	1.960	2,325,000	4,426,010	1.9037	1.072	1.061	1.072	1.055	1.112	4,099,188	1.0797	-2.07%
2009-03-30	0	1.930	1.900	1.930	1.900	2.010	1,295,000	2,516,880	1.9435	1.095	1.078	1.095	1.078	1.140	2,283,204	1.1023	-5.39%
2009-03-27	0	2.040	2.010	2.040	1.930	2.050	3,307,000	6,586,430	1.9917	1.157	1.140	1.157	1.095	1.163	5,830,544	1.1296	5.15%
2009-03-26	0	1.940	1.900	1.940	1.900	2.050	5,813,000	11,383,060	1.9582	1.100	1.078	1.100	1.078	1.163	10,248,852	1.1107	-3.96%
2009-03-25	0	2.020	2.000	2.020	1.890	2.120	4,885,000	9,936,880	2.0342	1.146	1.134	1.146	1.072	1.202	8,612,703	1.1537	3.59%
2009-03-24	0	1.950	1.930	1.950	1.760	1.950	3,753,000	7,071,140	1.8841	1.106	1.095	1.106	0.998	1.106	6,616,883	1.0687	7.73%
2009-03-23	0	1.810	1.780	1.810	1.620	1.900	3,580,000	6,446,680	1.8007	1.027	1.010	1.027	0.919	1.078	6,311,868	1.0214	12.42%
2009-03-20	0	1.610	1.610	1.630	1.610	1.680	633,000	1,046,570	1.6533	0.913	0.913	0.925	0.913	0.953	1,116,037	0.9378	-1.83%
2009-03-19	0	1.640	1.640	1.670	1.620	1.670	935,000	1,540,660	1.6478	0.930	0.930	0.947	0.919	0.947	1,648,491	0.9346	0.61%
2009-03-18	0	1.630	1.630	1.650	1.620	1.680	732,000	1,206,480	1.6482	0.925	0.925	0.936	0.919	0.953	1,290,583	0.9348	1.24%
2009-03-17	0	1.610	1.600	1.610	1.610	1.650	1,892,000	3,099,110	1.6380	0.913	0.907	0.913	0.913	0.936	3,335,769	0.9291	-1.23%
2009-03-16	0	1.630	1.630	1.640	1.550	1.640	511,000	815,750	1.5964	0.925	0.925	0.930	0.879	0.930	900,940	0.9054	2.52%
2009-03-13	0	1.590	1.590	1.600	1.550	1.630	1,013,000	1,598,810	1.5783	0.902	0.902	0.907	0.879	0.925	1,786,012	0.8952	0.63%
2009-03-12	0	1.580	1.530	1.580	1.540	1.600	333,600	522,044	1.5649	0.896	0.868	0.896	0.873	0.907	588,167	0.8876	-0.63%
2009-03-11	0	1.590	1.570	1.590	1.590	1.600	43,000	68,540	1.5940	0.902	0.890	0.902	0.902	0.907	75,813	0.9041	0.00%
2009-03-10	0	1.590	1.590	1.620	1.530	1.600	172,000	271,070	1.5760	0.902	0.902	0.919	0.868	0.907	303,252	0.8939	1.27%
2009-03-09	0	1.570	1.520	1.570	1.520	1.570	41,000	63,690	1.5534	0.890	0.862	0.890	0.862	0.890	72,287	0.8811	-0.63%
2009-03-06	0	1.580	1.580	1.600	1.530	1.630	271,000	420,360	1.5511	0.896	0.896	0.907	0.868	0.925	477,798	0.8798	-1.25%
2009-03-05	0	1.600	1.590	1.600	1.590	1.700	444,000	717,000	1.6149	0.907	0.902	0.907	0.902	0.964	782,813	0.9159	-4.19%
2009-03-04	0	1.670	1.660	1.680	1.570	1.720	1,455,000	2,414,380	1.6594	0.947	0.942	0.953	0.890	0.976	2,565,298	0.9412	7.05%
2009-03-03	0	1.560	1.560	1.610	1.500	1.560	246,000	380,080	1.5450	0.885	0.885	0.913	0.851	0.885	433,721	0.8763	0.65%
2009-03-02	0	1.550	1.500	1.550	1.480	1.550	402,000	602,420	1.4986	0.879	0.851	0.879	0.839	0.879	708,763	0.8500	-4.91%
2009-02-27	0	1.630	1.630	1.640	1.590	1.600	276,000	440,840	1.5972	0.925	0.925	0.930	0.902	0.907	486,613	0.9059	0.00%
2009-02-26	0	1.630	1.590	1.630	1.600	1.680	683,658	1,110,827	1.6248	0.925	0.902	0.925	0.907	0.953	1,205,352	0.9216	-0.61%
2009-02-25	0	1.640	1.640	1.650	1.640	1.660	80,000	131,390	1.6424	0.930	0.930	0.936	0.930	0.942	141,047	0.9315	0.00%
2009-02-24	0	1.640	1.640	1.670	1.620	1.660	214,000	351,140	1.6408	0.930	0.930	0.947	0.919	0.942	377,302	0.9307	-1.20%
2009-02-23	0	1.660	1.660	1.670	1.620	1.690	347,000	573,300	1.6522	0.942	0.942	0.947	0.919	0.959	611,793	0.9371	2.47%
2009-02-20	0	1.620	1.610	1.660	1.620	1.670	343,000	562,000	1.6385	0.919	0.913	0.942	0.919	0.947	604,740	0.9293	-4.14%
2009-02-19	0	1.690	1.670	1.700	1.650	1.730	161,000	272,800	1.6944	0.959	0.947	0.964	0.936	0.981	283,858	0.9610	1.20%
2009-02-18	0	1.670	1.660	1.680	1.560	1.690	684,000	1,106,330	1.6174	0.947	0.942	0.953	0.885	0.959	1,205,955	0.9174	0.00%
2009-02-17	0	1.670	1.650	1.680	1.660	1.750	1,032,000	1,755,650	1.7012	0.947	0.936	0.953	0.942	0.993	1,819,511	0.9649	-4.57%
2009-02-16	0	1.750	1.750	1.760	1.680	1.750	2,230,000	3,814,430	1.7105	0.993	0.993	0.998	0.953	0.993	3,931,694	0.9702	2.94%
2009-02-13	0	1.700	1.650	1.700	1.610	1.700	1,421,000	2,344,030	1.6496	0.964	0.936	0.964	0.913	0.964	2,505,353	0.9356	3.66%
2009-02-12	0	1.640	1.580	1.640	1.570	1.650	612,000	974,010	1.5915	0.930	0.896	0.930	0.890	0.936	1,079,012	0.9027	3.80%
2009-02-11	0	1.580	1.570	1.620	1.550	1.640	298,000	470,740	1.5797	0.896	0.890	0.919	0.879	0.930	525,401	0.8960	-0.63%
2009-02-10	0	1.590	1.590	1.610	1.530	1.620	459,000	733,280	1.5976	0.902	0.902	0.913	0.868	0.919	809,259	0.9061	-2.45%
2009-02-09	0	1.630	1.610	1.630	1.600	1.650	591,000	959,810	1.6240	0.925	0.913	0.925	0.907	0.936	1,041,987	0.9211	0.00%
2009-02-06	0	1.630	1.610	1.630	1.530	1.630	1,048,000	1,657,690	1.5818	0.925	0.913	0.925	0.868	0.925	1,847,720	0.8972	6.54%
2009-02-05	0	1.530	1.530	1.540	1.520	1.600	444,000	694,110	1.5633	0.868	0.868	0.873	0.862	0.907	782,813	0.8867	-0.65%
2009-02-04	0	1.540	1.520	1.550	1.500	1.530	287,000	436,910	1.5223	0.873	0.862	0.879	0.851	0.868	506,007	0.8634	0.00%
2009-02-03	0	1.540	1.540	1.550	1.520	1.600	72,000	113,700	1.5792	0.873	0.873	0.879	0.862	0.907	126,943	0.8957	-0.65%
2009-02-02	0	1.550	1.520	1.570	1.520	1.550	152,000	232,550	1.5299	0.879	0.862	0.890	0.862	0.879	267,990	0.8678	-1.90%
2009-01-30	0	1.580	1.540	1.580	1.500	1.580	259,000	394,200	1.5220	0.896	0.873	0.896	0.851	0.896	456,641	0.8633	3.27%
2009-01-29	0	1.530	1.530	1.580	1.530	1.550	52,000	79,780	1.5342	0.868	0.868	0.896	0.868	0.879	91,681	0.8702	0.00%
2009-01-23	0	1.530	1.500	1.540	1.530	1.600	145,000	228,760	1.5777	0.868	0.851	0.873	0.868	0.907	255,648	0.8948	-3.77%
2009-01-22	0	1.590	1.470	1.590	1.450	1.690	61,000	95,680	1.5685	0.902	0.834	0.902	0.822	0.959	107,549	0.8896	6.00%
2009-01-21	0	1.500	1.460	1.500	1.400	1.500	585,000	833,400	1.4246	0.851	0.828	0.851	0.794	0.851	1,031,409	0.8080	0.00%
2009-01-20	0	1.500	1.460	1.500	1.380	1.550	1,533,000	2,204,900	1.4383	0.851	0.828	0.851	0.783	0.879	2,702,819	0.8158	-1.32%
2009-01-19	0	1.520	1.500	1.520	1.500	1.700	1,803,000	2,800,240	1.5531	0.862	0.851	0.862	0.851	0.964	3,178,854	0.8809	-10.59%
2009-01-16	0	1.700	1.620	1.660	1.650	1.700	438,000	732,280	1.6719	0.964	0.919	0.942	0.936	0.964	772,234	0.9483	3.66%
2009-01-15	0	1.640	1.640	1.650	1.600	1.650	207,000	333,260	1.6100	0.930	0.930	0.936	0.907	0.936	364,960	0.9131	-2.38%
2009-01-14	0	1.680	1.660	1.740	1.620	1.700	200,000	336,840	1.6842	0.953	0.942	0.987	0.919	0.964	352,618	0.9553	2.44%
2009-01-13	0	1.640	1.580	1.630	1.590	1.750	842,000	1,374,310	1.6322	0.930	0.896	0.925	0.902	0.993	1,484,523	0.9258	-2.96%
2009-01-12	0	1.690	1.690	1.720	1.640	1.700	848,000	1,427,790	1.6837	0.959	0.959	0.976	0.930	0.964	1,495,102	0.9550	-5.59%
2009-01-09	0	1.790	1.760	1.810	1.750	1.820	504,000	900,540	1.7868	1.015	0.998	1.027	0.993	1.032	888,598	1.0134	2.29%
2009-01-08	0	1.750	1.760	1.790	1.750	1.860	546,000	962,250	1.7624	0.993	0.998	1.015	0.993	1.055	962,648	0.9996	-6.42%
2009-01-07	0	1.870	1.830	1.870	1.850	1.930	804,000	1,523,590	1.8950	1.061	1.038	1.061	1.049	1.095	1,417,526	1.0748	-1.58%
2009-01-06	0	1.900	1.880	1.900	1.790	1.950	641,001	1,187,782	1.8530	1.078	1.066	1.078	1.015	1.106	1,130,144	1.0510	0.53%
2009-01-05	0	1.890	1.890	1.900	1.830	1.950	838,000	1,573,550	1.8777	1.072	1.072	1.078	1.038	1.106	1,477,471	1.0650	1.61%
2009-01-02	0	1.860	1.830	1.860	1.820	1.880	948,000	1,754,500	1.8507	1.055	1.038	1.055	1.032	1.066	1,671,411	1.0497	1.64%
2008-12-31	0	1.830	1.790	1.830	1.780	1.870	55,000	100,300	1.8236	1.038	1.015	1.038	1.010	1.061	96,970	1.0343	3.98%
2008-12-30	0	1.760	1.750	1.820	1.730	1.820	311,000	555,260	1.7854	0.998	0.993	1.032	0.981	1.032	548,322	1.0127	-1.68%
2008-12-29	0	1.790	1.790	1.800	1.720	1.800	130,000	231,430	1.7802	1.015	1.015	1.021	0.976	1.021	229,202	1.0097	0.56%
2008-12-24	0	1.780	1.750	1.850	1.750	1.800	385,000	680,260	1.7669	1.010	0.993	1.049	0.993	1.021	678,790	1.0022	1.14%
2008-12-23	0	1.760	1.740	1.760	1.750	1.830	622,000	1,105,510	1.7773	0.998	0.987	0.998	0.993	1.038	1,096,643	1.0081	-4.86%
2008-12-22	0	1.850	1.830	1.870	1.830	2.000	2,129,000	4,042,680	1.8989	1.049	1.038	1.061	1.038	1.134	3,753,622	1.0770	-3.65%
2008-12-19	0	1.920	1.920	1.960	1.910	2.150	5,409,000	10,990,760	2.0319	1.089	1.089	1.112	1.083	1.219	9,536,563	1.1525	-5.88%
2008-12-18	0	2.040	2.040	2.050	1.820	2.040	3,629,000	6,966,080	1.9196	1.157	1.157	1.163	1.032	1.157	6,398,260	1.0887	13.33%
2008-12-17	0	1.800	1.790	1.820	1.730	1.840	1,880,000	3,360,740	1.7876	1.021	1.015	1.032	0.981	1.044	3,314,612	1.0139	2.27%
2008-12-16	0	1.760	1.740	1.760	1.630	1.800	1,957,000	3,381,960	1.7281	0.998	0.987	0.998	0.925	1.021	3,450,370	0.9802	7.98%
2008-12-15	0	1.630	1.630	1.650	1.630	1.690	1,026,000	1,697,480	1.6545	0.925	0.925	0.936	0.925	0.959	1,808,932	0.9384	1.24%
2008-12-12	0	1.610	1.600	1.610	1.500	1.770	1,217,000	2,003,350	1.6461	0.913	0.907	0.913	0.851	1.004	2,145,683	0.9337	-5.29%
2008-12-11	0	1.700	1.690	1.700	1.700	1.890	1,581,000	2,758,250	1.7446	0.964	0.959	0.964	0.964	1.072	2,787,448	0.9895	-5.03%
2008-12-10	0	1.790	1.790	1.800	1.680	1.800	1,513,000	2,610,740	1.7255	1.015	1.015	1.021	0.953	1.021	2,667,558	0.9787	2.87%
2008-12-09	0	1.740	1.720	1.740	1.710	1.870	2,397,000	4,266,260	1.7798	0.987	0.976	0.987	0.970	1.061	4,226,131	1.0095	-3.87%
2008-12-08	0	1.810	1.800	1.810	1.650	1.850	7,292,000	12,817,820	1.7578	1.027	1.021	1.027	0.936	1.049	12,856,464	0.9970	14.56%
2008-12-05	0	1.580	1.560	1.580	1.480	1.590	3,618,000	5,554,560	1.5353	0.896	0.885	0.896	0.839	0.902	6,378,866	0.8708	5.33%
2008-12-04	0	1.500	1.480	1.500	1.480	1.580	2,142,000	3,223,830	1.5051	0.851	0.839	0.851	0.839	0.896	3,776,542	0.8536	-5.06%
2008-12-03	0	1.580	1.550	1.580	1.490	1.580	2,216,000	3,379,400	1.5250	0.896	0.879	0.896	0.845	0.896	3,907,011	0.8650	7.48%
2008-12-02	0	1.470	1.460	1.470	1.450	1.510	1,985,000	2,941,120	1.4817	0.834	0.828	0.834	0.822	0.856	3,499,737	0.8404	-5.16%
2008-12-01	0	1.550	1.550	1.570	1.390	1.600	2,948,000	4,443,610	1.5073	0.879	0.879	0.890	0.788	0.907	5,197,594	0.8549	11.51%
2008-11-28	0	1.390	1.380	1.390	1.350	1.410	720,000	997,390	1.3853	0.788	0.783	0.788	0.766	0.800	1,269,426	0.7857	-2.11%
2008-11-27	0	1.420	1.400	1.420	1.390	1.460	2,318,000	3,333,500	1.4381	0.805	0.794	0.805	0.788	0.828	4,086,846	0.8157	1.43%
2008-11-26	0	1.400	1.380	1.400	1.390	1.410	738,000	1,033,300	1.4001	0.794	0.783	0.794	0.788	0.800	1,301,162	0.7941	0.00%
2008-11-25	0	1.400	1.380	1.400	1.390	1.410	1,610,000	2,252,370	1.3990	0.794	0.783	0.794	0.788	0.800	2,838,578	0.7935	0.00%
2008-11-24	0	1.400	1.360	1.400	1.380	1.450	340,000	472,850	1.3907	0.794	0.771	0.794	0.783	0.822	599,451	0.7888	0.00%
2008-11-21	0	1.400	1.390	1.400	1.390	1.400	874,000	1,222,850	1.3991	0.794	0.788	0.794	0.788	0.794	1,540,942	0.7936	-2.78%
2008-11-20	0	1.440	1.410	1.450	1.380	1.450	465,000	670,440	1.4418	0.817	0.800	0.822	0.783	0.822	819,838	0.8178	-3.36%
2008-11-19	0	1.490	1.410	1.490	1.460	1.490	380,000	560,400	1.4747	0.845	0.800	0.845	0.828	0.845	669,975	0.8364	2.05%
2008-11-18	0	1.460	1.420	1.450	1.420	1.470	928,000	1,339,040	1.4429	0.828	0.805	0.822	0.805	0.834	1,636,149	0.8184	0.00%
2008-11-17	0	1.460	1.410	1.460	1.410	1.500	743,000	1,079,710	1.4532	0.828	0.800	0.828	0.800	0.851	1,309,977	0.8242	0.69%
2008-11-14	0	1.450	1.440	1.450	1.430	1.480	650,000	949,000	1.4600	0.822	0.817	0.822	0.811	0.839	1,146,010	0.8281	1.40%
2008-11-13	0	1.430	1.430	1.460	1.400	1.490	589,000	843,010	1.4313	0.811	0.811	0.828	0.794	0.845	1,038,461	0.8118	-4.67%
2008-11-12	0	1.500	1.460	1.500	1.380	1.500	1,731,500	2,527,800	1.4599	0.851	0.828	0.851	0.783	0.851	3,052,793	0.8280	-0.66%
2008-11-11	0	1.510	1.490	1.530	1.480	1.580	2,450,000	3,703,010	1.5114	0.856	0.845	0.868	0.839	0.896	4,319,575	0.8573	0.67%
2008-11-10	0	1.500	1.500	1.530	1.500	1.550	868,000	1,322,390	1.5235	0.851	0.851	0.868	0.851	0.879	1,530,364	0.8641	1.35%
2008-11-07	0	1.480	1.450	1.490	1.420	1.520	499,000	746,170	1.4953	0.839	0.822	0.845	0.805	0.862	879,783	0.8481	-1.99%
2008-11-06	0	1.510	1.460	1.540	1.450	1.510	195,000	292,320	1.4991	0.856	0.828	0.873	0.822	0.856	343,803	0.8503	-5.63%
2008-11-05	0	1.600	1.590	1.600	1.550	1.750	522,000	841,120	1.6113	0.907	0.902	0.907	0.879	0.993	920,334	0.9139	6.67%
2008-11-04	0	1.500	1.480	1.500	1.430	1.500	363,000	538,560	1.4836	0.851	0.839	0.851	0.811	0.851	640,002	0.8415	2.04%
2008-11-03	0	1.470	1.460	1.500	1.430	1.560	846,000	1,280,280	1.5133	0.834	0.828	0.851	0.811	0.885	1,491,576	0.8583	-2.00%
2008-10-31	0	1.500	1.440	1.500	1.380	1.540	1,390,000	2,072,130	1.4907	0.851	0.817	0.851	0.783	0.873	2,450,697	0.8455	0.00%
2008-10-30	0	1.500	1.450	1.500	1.400	1.530	811,000	1,212,580	1.4952	0.851	0.822	0.851	0.794	0.868	1,429,867	0.8480	3.45%
2008-10-29	0	1.450	1.380	1.450	1.380	1.500	322,000	471,140	1.4632	0.822	0.783	0.822	0.783	0.851	567,716	0.8299	3.57%
2008-10-28	0	1.400	1.400	1.430	1.400	1.510	446,500	642,815	1.4397	0.794	0.794	0.811	0.794	0.856	787,220	0.8166	-6.67%
2008-10-27	0	1.500	1.310	1.600	1.400	1.730	1,224,000	1,919,550	1.5683	0.851	0.743	0.907	0.794	0.981	2,158,024	0.8895	-11.76%
2008-10-24	0	1.700	1.400	1.750	1.600	1.900	574,000	985,360	1.7167	0.964	0.794	0.993	0.907	1.078	1,012,015	0.9737	-5.56%
2008-10-23	0	1.800	1.730	1.800	1.690	1.850	921,000	1,635,740	1.7760	1.021	0.981	1.021	0.959	1.049	1,623,807	1.0073	-5.26%
2008-10-22	0	1.900	1.850	1.900	1.800	1.900	488,000	896,100	1.8363	1.078	1.049	1.078	1.021	1.078	860,389	1.0415	-2.56%
2008-10-21	0	1.950	1.830	1.950	1.810	1.980	725,000	1,391,180	1.9189	1.106	1.038	1.106	1.027	1.123	1,278,241	1.0884	-2.50%
2008-10-20	0	2.000	1.930	2.000	1.930	2.020	566,000	1,130,170	1.9968	1.134	1.095	1.134	1.095	1.146	997,910	1.1325	0.00%
2008-10-17	0	2.000	1.960	2.000	1.970	2.020	269,600	537,120	1.9923	1.134	1.112	1.134	1.117	1.146	475,330	1.1300	-0.99%
2008-10-16	0	2.020	2.000	2.020	1.950	2.080	710,000	1,422,080	2.0029	1.146	1.134	1.146	1.106	1.180	1,251,795	1.1360	-3.35%
2008-10-15	0	2.090	2.030	2.090	1.980	2.100	1,062,000	2,200,480	2.0720	1.185	1.151	1.185	1.123	1.191	1,872,403	1.1752	0.48%
2008-10-14	0	2.080	2.040	2.080	1.950	2.140	791,000	1,600,120	2.0229	1.180	1.157	1.180	1.106	1.214	1,394,605	1.1474	-0.95%
2008-10-13	0	2.100	2.060	2.100	1.950	2.100	626,000	1,280,200	2.0450	1.191	1.168	1.191	1.106	1.191	1,103,695	1.1599	0.96%
2008-10-10	0	2.080	2.040	2.090	2.020	2.150	698,000	1,430,120	2.0489	1.180	1.157	1.185	1.146	1.219	1,230,638	1.1621	-7.14%
2008-10-09	0	2.240	2.200	2.260	2.010	2.240	503,000	1,085,560	2.1582	1.270	1.248	1.282	1.140	1.270	886,835	1.2241	6.67%
2008-10-08	0	2.100	2.040	2.100	1.990	2.190	782,000	1,659,210	2.1218	1.191	1.157	1.191	1.129	1.242	1,378,738	1.2034	-4.11%
2008-10-06	0	2.190	2.120	2.240	2.100	2.330	633,000	1,378,690	2.1780	1.242	1.202	1.270	1.191	1.322	1,116,037	1.2353	-7.59%
2008-10-03	0	2.370	2.270	2.370	2.270	2.380	138,000	326,640	2.3670	1.344	1.288	1.344	1.288	1.350	243,307	1.3425	-0.42%
2008-10-02	0	2.380	2.370	2.380	2.300	2.380	222,000	520,150	2.3430	1.350	1.344	1.350	1.305	1.350	391,406	1.3289	1.28%
2008-09-30	0	2.350	2.350	2.370	2.060	2.350	667,000	1,475,380	2.2120	1.333	1.333	1.344	1.168	1.333	1,175,982	1.2546	-0.84%
2008-09-29	0	2.370	2.210	2.370	2.190	2.370	570,000	1,275,760	2.2382	1.344	1.253	1.344	1.242	1.344	1,004,962	1.2695	-0.84%
2008-09-26	0	2.390	2.180	2.390	2.080	2.400	1,730,000	3,848,590	2.2246	1.356	1.236	1.356	1.180	1.361	3,050,149	1.2618	11.68%
2008-09-25	0	2.140	2.140	2.150	2.040	2.150	1,433,000	3,021,300	2.1084	1.214	1.214	1.219	1.157	1.219	2,526,510	1.1958	4.90%
2008-09-24	0	2.040	2.020	2.040	1.980	2.090	601,000	1,213,850	2.0197	1.157	1.146	1.157	1.123	1.185	1,059,618	1.1456	-2.86%
2008-09-23	0	2.100	2.010	2.100	1.950	2.240	520,000	1,077,610	2.0723	1.191	1.140	1.191	1.106	1.270	916,808	1.1754	0.00%
2008-09-22	0	2.100	2.020	2.130	2.100	2.180	745,000	1,595,960	2.1422	1.191	1.146	1.208	1.191	1.236	1,313,503	1.2150	-2.78%
2008-09-19	0	2.160	2.150	2.160	2.100	2.250	1,328,000	2,858,710	2.1526	1.225	1.219	1.225	1.191	1.276	2,341,386	1.2209	3.85%
2008-09-18	0	2.080	1.980	2.080	1.800	2.160	1,536,000	3,095,880	2.0155	1.180	1.123	1.180	1.021	1.225	2,708,109	1.1432	-7.56%
2008-09-17	0	2.250	2.230	2.250	2.170	2.270	507,000	1,123,340	2.2157	1.276	1.265	1.276	1.231	1.288	893,887	1.2567	-2.17%
2008-09-16	0	2.300	2.200	2.300	2.080	2.390	680,000	1,516,750	2.2305	1.305	1.248	1.305	1.180	1.356	1,198,902	1.2651	0.44%
2008-09-12	0	2.290	2.260	2.300	2.220	2.330	334,000	760,880	2.2781	1.299	1.282	1.305	1.259	1.322	588,873	1.2921	-0.87%
2008-09-11	0	2.310	2.230	2.310	2.230	2.390	808,800	1,856,480	2.2954	1.310	1.265	1.310	1.265	1.356	1,425,989	1.3019	0.00%
2008-09-10	0	2.310	2.250	2.320	2.250	2.450	349,400	823,180	2.3560	1.310	1.276	1.316	1.276	1.390	616,024	1.3363	0.87%
2008-09-09	0	2.290	2.260	2.290	2.160	2.350	305,800	686,034	2.2434	1.299	1.282	1.299	1.225	1.333	539,153	1.2724	0.88%
2008-09-08	0	2.270	2.200	2.280	2.180	2.310	258,000	574,510	2.2268	1.288	1.248	1.293	1.236	1.310	454,878	1.2630	-0.87%
2008-09-05	0	2.290	2.210	2.290	2.050	2.400	526,000	1,184,820	2.2525	1.299	1.253	1.299	1.163	1.361	927,386	1.2776	4.57%
2008-09-04	0	2.190	2.180	2.190	2.090	2.200	308,000	655,360	2.1278	1.242	1.236	1.242	1.185	1.248	543,032	1.2069	-0.45%
2008-09-03	0	2.200	2.180	2.200	2.190	2.290	1,078,000	2,396,900	2.2235	1.248	1.236	1.248	1.242	1.299	1,900,613	1.2611	-4.35%
2008-09-02	0	2.300	2.280	2.320	2.280	2.350	283,000	649,740	2.2959	1.305	1.293	1.316	1.293	1.333	498,955	1.3022	-0.86%
2008-09-01	0	2.320	2.280	2.320	2.250	2.370	437,000	1,006,780	2.3038	1.316	1.293	1.316	1.276	1.344	770,471	1.3067	1.31%
2008-08-29	0	2.290	2.250	2.290	2.200	2.450	2,506,000	5,707,080	2.2774	1.299	1.276	1.299	1.248	1.390	4,418,308	1.2917	-8.40%
2008-08-28	0	2.500	2.410	2.580	2.400	2.600	130,000	328,280	2.5252	1.418	1.367	1.463	1.361	1.475	229,202	1.4323	-3.10%
2008-08-27	0	2.580	2.450	2.580	2.590	2.590	32,000	81,680	2.5525	1.463	1.390	1.463	1.469	1.469	56,419	1.4477	0.78%
2008-08-26	0	2.560	2.500	2.560	2.250	2.560	930,000	2,260,930	2.4311	1.452	1.418	1.452	1.276	1.452	1,639,675	1.3789	-1.54%
2008-08-25	0	2.600	2.490	2.600	2.480	2.620	162,000	418,340	2.5823	1.475	1.412	1.475	1.407	1.486	285,621	1.4647	-0.76%
2008-08-21	0	2.620	2.510	2.620	2.550	2.620	311,000	803,530	2.5837	1.486	1.424	1.486	1.446	1.486	548,322	1.4654	4.38%
2008-08-20	0	2.510	2.510	2.520	2.410	2.540	240,000	600,210	2.5009	1.424	1.424	1.429	1.367	1.441	423,142	1.4185	5.02%
2008-08-19	0	2.390	2.390	2.450	2.390	2.480	296,000	716,240	2.4197	1.356	1.356	1.390	1.356	1.407	521,875	1.3724	0.42%
2008-08-18	0	2.380	2.380	2.400	2.350	2.440	342,000	816,860	2.3885	1.350	1.350	1.361	1.333	1.384	602,977	1.3547	-1.65%
2008-08-15	0	2.420	2.400	2.420	2.250	2.420	447,000	1,044,360	2.3364	1.373	1.361	1.373	1.276	1.373	788,102	1.3252	5.22%
2008-08-14	0	2.300	2.300	2.350	2.250	2.340	395,000	904,840	2.2907	1.305	1.305	1.333	1.276	1.327	696,421	1.2993	0.00%
2008-08-13	0	2.300	2.300	2.360	2.300	2.400	544,000	1,267,870	2.3306	1.305	1.305	1.339	1.305	1.361	959,122	1.3219	-3.77%
2008-08-12	0	2.390	2.380	2.390	2.380	2.450	1,090,000	2,632,210	2.4149	1.356	1.350	1.356	1.350	1.390	1,921,770	1.3697	-2.05%
2008-08-11	0	2.440	2.390	2.500	2.380	2.530	1,044,000	2,565,530	2.4574	1.384	1.356	1.418	1.350	1.435	1,840,668	1.3938	-2.40%
2008-08-08	0	2.500	2.500	2.530	2.430	2.550	1,713,600	4,277,782	2.4964	1.418	1.418	1.435	1.378	1.446	3,021,234	1.4159	-1.57%
2008-08-07	0	2.540	2.510	2.550	2.400	2.870	1,171,000	2,973,300	2.5391	1.441	1.424	1.446	1.361	1.628	2,064,580	1.4401	-4.15%
2008-08-05	0	2.650	2.640	2.650	2.600	2.780	503,000	1,340,110	2.6642	1.503	1.497	1.503	1.475	1.577	886,835	1.5111	-6.69%
2008-08-04	0	2.840	2.750	2.860	2.740	2.840	459,000	1,273,510	2.7745	1.611	1.560	1.622	1.554	1.611	809,259	1.5737	-1.39%
2008-08-01	0	2.880	2.840	2.890	2.790	2.890	177,000	504,950	2.8528	1.633	1.611	1.639	1.582	1.639	312,067	1.6181	1.05%
2008-07-31	0	2.850	2.820	2.890	2.840	2.970	619,000	1,771,180	2.8614	1.616	1.599	1.639	1.611	1.685	1,091,354	1.6229	-3.39%
2008-07-30	0	2.950	2.930	2.970	2.940	2.990	457,000	1,352,340	2.9592	1.673	1.662	1.685	1.668	1.696	805,733	1.6784	0.00%
2008-07-29	0	2.950	2.900	2.950	2.880	2.980	476,000	1,395,900	2.9326	1.673	1.645	1.673	1.633	1.690	839,232	1.6633	-1.67%
2008-07-28	0	3.000	2.980	3.000	2.960	3.000	299,000	891,670	2.9822	1.702	1.690	1.702	1.679	1.702	527,164	1.6914	-0.66%
2008-07-25	0	3.020	3.010	3.050	3.000	3.080	542,000	1,635,940	3.0183	1.713	1.707	1.730	1.702	1.747	955,596	1.7120	-2.58%
2008-07-24	0	3.100	3.080	3.100	3.010	3.160	1,532,000	4,728,810	3.0867	1.758	1.747	1.758	1.707	1.792	2,701,056	1.7507	2.31%
2008-07-23	0	3.030	3.020	3.030	2.960	3.060	2,097,000	6,333,360	3.0202	1.719	1.713	1.719	1.679	1.736	3,697,203	1.7130	1.00%
2008-07-22	0	3.000	3.000	3.060	3.000	3.160	764,000	2,348,470	3.0739	1.702	1.702	1.736	1.702	1.792	1,347,002	1.7435	-4.15%
2008-07-21	0	3.130	3.130	3.170	3.130	3.210	725,000	2,289,350	3.1577	1.775	1.775	1.798	1.775	1.821	1,278,241	1.7910	-1.26%
2008-07-18	0	3.170	3.170	3.180	3.120	3.220	780,000	2,459,140	3.1527	1.798	1.798	1.804	1.770	1.826	1,375,211	1.7882	-0.94%
2008-07-17	0	3.200	3.200	3.250	3.180	3.300	428,000	1,388,600	3.2444	1.815	1.815	1.843	1.804	1.872	754,603	1.8402	-0.31%
2008-07-16	0	3.210	3.200	3.220	3.180	3.300	362,000	1,170,790	3.2342	1.821	1.815	1.826	1.804	1.872	638,239	1.8344	-2.73%
2008-07-15	0	3.300	3.300	3.380	3.300	3.600	280,000	953,630	3.4058	1.872	1.872	1.917	1.872	2.042	493,666	1.9317	-5.17%
2008-07-14	0	3.480	3.520	3.530	3.480	3.650	260,000	912,140	3.5082	1.974	1.996	2.002	1.974	2.070	458,404	1.9898	-3.33%
2008-07-11	0	3.600	3.600	3.610	3.450	3.620	571,000	2,029,730	3.5547	2.042	2.042	2.048	1.957	2.053	1,006,725	2.0162	2.27%
2008-07-10	0	3.520	3.460	3.530	3.390	3.550	274,000	955,420	3.4869	1.996	1.962	2.002	1.923	2.014	483,087	1.9777	3.23%
2008-07-09	0	3.410	3.450	3.480	3.410	3.550	241,500	839,825	3.4775	1.934	1.957	1.974	1.934	2.014	425,787	1.9724	1.19%
2008-07-08	0	3.370	3.370	3.400	3.370	3.400	121,000	409,850	3.3872	1.911	1.911	1.928	1.911	1.928	213,334	1.9212	-0.88%
2008-07-07	0	3.400	3.400	3.450	3.180	3.490	515,000	1,760,260	3.4180	1.928	1.928	1.957	1.804	1.979	907,992	1.9386	-0.29%
2008-07-04	0	3.410	3.400	3.420	3.360	3.600	999,000	3,422,180	3.4256	1.934	1.928	1.940	1.906	2.042	1,761,329	1.9430	-1.16%
2008-07-03	0	3.450	3.300	3.490	3.310	3.450	443,000	1,510,140	3.4089	1.957	1.872	1.979	1.877	1.957	781,050	1.9335	-1.15%
2008-07-02	0	3.490	3.420	3.490	3.420	3.500	396,000	1,373,480	3.4684	1.979	1.940	1.979	1.940	1.985	698,184	1.9672	-2.24%
2008-06-30	0	3.570	3.450	3.550	3.420	3.600	60,000	208,890	3.4815	2.025	1.957	2.014	1.940	2.042	105,785	1.9747	2.00%
2008-06-27	0	3.500	3.500	3.620	3.500	3.650	423,000	1,523,990	3.6028	1.985	1.985	2.053	1.985	2.070	745,788	2.0435	-5.66%
2008-06-26	0	3.710	3.700	3.710	3.700	3.800	127,000	472,400	3.7197	2.104	2.099	2.104	2.099	2.155	223,913	2.1098	0.82%
2008-06-25	0	3.680	3.680	3.730	3.680	3.780	129,000	480,210	3.7226	2.087	2.087	2.116	2.087	2.144	227,439	2.1114	0.82%
2008-06-24	0	3.650	3.650	3.730	3.540	3.720	251,596	920,390	3.6582	2.070	2.070	2.116	2.008	2.110	443,587	2.0749	1.39%
2008-06-23	0	3.600	3.600	3.690	3.500	3.700	302,000	1,085,710	3.5951	2.042	2.042	2.093	1.985	2.099	532,454	2.0391	-4.51%
2008-06-20	0	3.770	3.750	3.810	3.720	3.820	258,000	975,050	3.7793	2.138	2.127	2.161	2.110	2.167	454,878	2.1435	1.07%
2008-06-19	0	3.730	3.710	3.730	3.700	3.820	481,000	1,810,300	3.7636	2.116	2.104	2.116	2.099	2.167	848,047	2.1347	-4.60%
2008-06-18	0	3.910	3.810	3.910	3.720	3.910	542,000	2,065,380	3.8107	2.218	2.161	2.218	2.110	2.218	955,596	2.1614	2.89%
2008-06-17	0	3.800	3.790	3.810	3.700	3.820	320,000	1,204,300	3.7634	2.155	2.150	2.161	2.099	2.167	564,189	2.1346	0.00%
2008-06-16	0	3.800	3.750	3.800	3.710	3.800	349,000	1,308,130	3.7482	2.155	2.127	2.155	2.104	2.155	615,319	2.1259	0.00%
2008-06-13	0	3.800	3.760	3.790	3.710	3.880	551,000	2,079,010	3.7732	2.155	2.133	2.150	2.104	2.201	971,463	2.1401	-1.55%
2008-06-12	0	3.860	3.810	3.860	3.770	3.930	1,328,000	5,113,740	3.8507	2.189	2.161	2.189	2.138	2.229	2,341,386	2.1841	-3.02%
2008-06-11	0	3.980	4.000	4.040	3.900	4.140	638,000	2,557,910	4.0093	2.257	2.269	2.291	2.212	2.348	1,124,852	2.2740	-1.00%
2008-06-10	0	4.020	4.020	4.030	4.000	4.280	720,000	2,959,410	4.1103	2.280	2.280	2.286	2.269	2.428	1,269,426	2.3313	-6.94%
2008-06-06	0	4.320	4.320	4.380	4.320	4.400	86,000	372,550	4.3320	2.450	2.450	2.484	2.450	2.496	151,626	2.4570	-1.82%
2008-06-05	0	4.400	4.400	4.440	4.300	4.420	420,404	1,839,737	4.3761	2.496	2.496	2.518	2.439	2.507	741,211	2.4821	1.15%
2008-06-04	0	4.400	4.400	4.450	4.390	4.450	221,404	979,517	4.4241	2.467	2.467	2.495	2.462	2.495	394,842	2.4808	1.15%
2008-06-03	0	4.350	4.350	4.370	4.230	4.440	1,122,000	4,824,490	4.2999	2.439	2.439	2.450	2.372	2.490	2,000,927	2.4111	-0.68%
2008-06-02	0	4.380	4.380	4.430	4.350	4.500	297,540	1,302,714	4.3783	2.456	2.456	2.484	2.439	2.523	530,620	2.4551	-1.57%
2008-05-30	0	4.450	4.450	4.580	4.450	4.610	1,895,500	8,603,835	4.5391	2.495	2.495	2.568	2.495	2.585	3,380,353	2.5452	-1.55%
2008-05-29	0	4.520	4.520	4.530	4.480	4.600	1,027,600	4,627,710	4.5034	2.535	2.535	2.540	2.512	2.579	1,832,578	2.5252	-0.66%
2008-05-28	0	4.550	4.520	4.550	4.490	4.630	952,000	4,343,720	4.5627	2.551	2.535	2.551	2.518	2.596	1,697,756	2.5585	-1.09%
2008-05-27	0	4.600	4.600	4.620	4.570	4.700	1,174,344	5,428,954	4.6230	2.579	2.579	2.591	2.563	2.635	2,094,275	2.5923	-2.13%
2008-05-26	0	4.700	4.700	4.740	4.540	4.730	1,400,000	6,475,790	4.6256	2.635	2.635	2.658	2.546	2.652	2,496,700	2.5937	2.40%
2008-05-23	0	4.590	4.500	4.590	4.400	4.600	1,279,000	5,737,230	4.4857	2.574	2.523	2.574	2.467	2.579	2,280,914	2.5153	2.68%
2008-05-22	0	4.470	4.410	4.470	4.220	4.500	1,039,000	4,539,990	4.3696	2.507	2.473	2.507	2.366	2.523	1,852,908	2.4502	2.52%
2008-05-21	0	4.360	4.350	4.380	4.300	4.460	367,000	1,586,320	4.3224	2.445	2.439	2.456	2.411	2.501	654,492	2.4237	-2.02%
2008-05-20	0	4.450	4.410	4.460	4.400	4.700	557,000	2,507,320	4.5015	2.495	2.473	2.501	2.467	2.635	993,330	2.5242	-5.12%
2008-05-19	0	4.690	4.550	4.700	4.470	4.700	365,000	1,653,200	4.5293	2.630	2.551	2.635	2.507	2.635	650,925	2.5398	3.08%
2008-05-16	0	4.550	4.530	4.550	4.480	4.600	216,000	979,320	4.5339	2.551	2.540	2.551	2.512	2.579	385,205	2.5423	1.11%
2008-05-15	0	4.500	4.500	4.600	4.500	4.580	281,000	1,273,050	4.5304	2.523	2.523	2.579	2.523	2.568	501,123	2.5404	-1.10%
2008-05-14	0	4.550	4.540	4.580	4.470	4.650	590,400	2,669,620	4.5217	2.551	2.546	2.568	2.507	2.607	1,052,894	2.5355	-1.30%
2008-05-13	0	4.610	4.590	4.620	4.500	4.740	777,000	3,561,990	4.5843	2.585	2.574	2.591	2.523	2.658	1,385,668	2.5706	-4.36%
2008-05-09	0	4.820	4.760	4.830	4.700	4.930	323,000	1,547,500	4.7910	2.703	2.669	2.708	2.635	2.764	576,024	2.6865	0.00%
2008-05-08	0	4.820	4.820	4.860	4.780	4.900	603,000	2,906,140	4.8195	2.703	2.703	2.725	2.680	2.748	1,075,364	2.7025	-0.82%
2008-05-07	0	4.860	4.860	4.870	4.810	5.200	1,071,500	5,325,890	4.9705	2.725	2.725	2.731	2.697	2.916	1,910,867	2.7872	-5.63%
2008-05-06	0	5.150	5.140	5.150	4.990	5.180	1,838,000	9,349,250	5.0866	2.888	2.882	2.888	2.798	2.905	3,277,810	2.8523	4.04%
2008-05-05	0	4.950	4.920	4.980	4.910	5.010	525,000	2,619,240	4.9890	2.776	2.759	2.792	2.753	2.809	936,262	2.7975	1.02%
2008-05-02	0	4.900	4.830	4.900	4.800	4.910	1,287,000	6,288,880	4.8865	2.748	2.708	2.748	2.692	2.753	2,295,181	2.7400	2.08%
2008-04-30	0	4.800	4.770	4.800	4.720	4.900	1,042,400	5,027,626	4.8231	2.692	2.675	2.692	2.647	2.748	1,858,971	2.7045	0.63%
2008-04-29	0	4.770	4.750	4.790	4.720	4.900	739,000	3,590,700	4.8589	2.675	2.664	2.686	2.647	2.748	1,317,901	2.7246	-0.63%
2008-04-28	0	4.800	4.750	4.800	4.800	4.900	130,000	634,070	4.8775	2.692	2.664	2.692	2.692	2.748	231,836	2.7350	-1.03%
2008-04-25	0	4.850	4.820	4.890	4.780	4.980	660,000	3,232,140	4.8972	2.720	2.703	2.742	2.680	2.792	1,177,016	2.7460	-1.62%
2008-04-24	0	4.930	4.830	4.930	4.700	5.000	3,203,600	15,663,580	4.8894	2.764	2.708	2.764	2.635	2.804	5,713,163	2.7417	5.12%
2008-04-23	0	4.690	4.660	4.700	4.650	4.730	270,000	1,266,540	4.6909	2.630	2.613	2.635	2.607	2.652	481,506	2.6304	-0.21%
2008-04-22	0	4.700	4.650	4.750	4.490	4.740	848,000	3,867,170	4.5603	2.635	2.607	2.664	2.518	2.658	1,512,287	2.5572	3.52%
2008-04-21	0	4.540	4.540	4.670	4.450	4.750	445,000	2,014,260	4.5264	2.546	2.546	2.619	2.495	2.664	793,594	2.5381	1.34%
2008-04-18	0	4.480	4.480	4.680	4.460	4.550	714,000	3,208,870	4.4942	2.512	2.512	2.624	2.501	2.551	1,273,317	2.5201	-0.67%
2008-04-17	0	4.510	4.510	4.630	4.500	4.810	1,628,000	7,643,420	4.6950	2.529	2.529	2.596	2.523	2.697	2,903,305	2.6327	-4.25%
2008-04-16	0	4.710	4.680	4.710	4.600	4.720	510,000	2,385,520	4.6775	2.641	2.624	2.641	2.579	2.647	909,512	2.6229	-3.29%
2008-04-15	0	4.870	4.720	4.900	4.500	4.900	853,000	3,986,290	4.6733	2.731	2.647	2.748	2.523	2.748	1,521,204	2.6205	2.53%
2008-04-14	0	4.750	4.750	4.770	4.710	4.950	363,000	1,737,210	4.7857	2.664	2.664	2.675	2.641	2.776	647,359	2.6835	-6.68%
2008-04-11	0	5.090	5.020	5.090	4.950	5.240	626,000	3,192,100	5.0992	2.854	2.815	2.854	2.776	2.938	1,116,382	2.8593	-0.59%
2008-04-10	0	5.120	5.110	5.120	4.950	5.120	290,000	1,463,490	5.0465	2.871	2.865	2.871	2.776	2.871	517,174	2.8298	1.19%
2008-04-09	0	5.060	5.020	5.080	5.050	5.220	584,000	2,972,010	5.0891	2.837	2.815	2.849	2.832	2.927	1,041,481	2.8536	0.20%
2008-04-08	0	5.050	5.040	5.050	5.000	5.250	481,000	2,467,120	5.1291	2.832	2.826	2.832	2.804	2.944	857,795	2.8761	-0.79%
2008-04-07	0	5.090	5.080	5.090	4.890	5.100	813,000	4,075,260	5.0126	2.854	2.849	2.854	2.742	2.860	1,449,869	2.8108	-0.20%
2008-04-03	0	5.100	5.060	5.080	4.980	5.100	660,000	3,324,830	5.0376	2.860	2.837	2.849	2.792	2.860	1,177,016	2.8248	1.19%
2008-04-02	0	5.040	5.020	5.030	5.000	5.220	1,102,000	5,641,840	5.1196	2.826	2.815	2.821	2.804	2.927	1,965,259	2.8708	0.80%
2008-04-01	0	5.000	4.930	5.000	4.900	5.000	382,000	1,891,960	4.9528	2.804	2.764	2.804	2.748	2.804	681,242	2.7772	1.01%
2008-03-31	0	4.950	4.970	5.000	4.900	5.000	970,000	4,770,720	4.9183	2.776	2.787	2.804	2.748	2.804	1,729,856	2.7579	0.00%
2008-03-28	0	4.950	4.890	4.950	4.850	5.150	1,215,000	5,979,570	4.9215	2.776	2.742	2.776	2.720	2.888	2,166,779	2.7597	-1.00%
2008-03-27	0	5.000	4.980	5.000	4.800	5.000	511,200	2,531,780	4.9526	2.804	2.792	2.804	2.692	2.804	911,652	2.7771	0.81%
2008-03-26	0	4.960	4.950	5.000	4.510	5.000	1,380,400	6,686,100	4.8436	2.781	2.776	2.804	2.529	2.804	2,461,746	2.7160	5.53%
2008-03-25	0	4.700	4.690	4.710	4.290	4.750	769,000	3,609,570	4.6938	2.635	2.630	2.641	2.406	2.664	1,371,402	2.6320	4.91%
2008-03-20	0	4.480	4.350	4.480	4.200	4.500	1,084,513	4,740,410	4.3710	2.512	2.439	2.512	2.355	2.523	1,934,074	2.4510	-4.07%
2008-03-19	0	4.670	4.650	4.700	4.560	4.800	2,233,000	10,443,250	4.6768	2.619	2.607	2.635	2.557	2.692	3,982,236	2.6225	2.41%
2008-03-18	0	4.560	4.520	4.560	4.350	4.800	1,157,000	5,218,210	4.5101	2.557	2.535	2.557	2.439	2.692	2,063,344	2.5290	-6.75%
2008-03-17	0	4.890	4.840	4.890	4.500	5.080	917,000	4,443,730	4.8459	2.742	2.714	2.742	2.523	2.849	1,635,338	2.7173	-3.17%
2008-03-14	0	5.050	5.050	5.080	4.930	5.230	740,000	3,778,970	5.1067	2.832	2.832	2.849	2.764	2.933	1,319,684	2.8635	-2.88%
2008-03-13	0	5.200	5.200	5.220	5.200	5.410	653,000	3,435,890	5.2617	2.916	2.916	2.927	2.916	3.034	1,164,532	2.9504	-3.70%
2008-03-12	0	5.400	5.400	5.430	5.370	5.600	724,000	3,948,540	5.4538	3.028	3.028	3.045	3.011	3.140	1,291,151	3.0582	0.00%
2008-03-11	0	5.400	5.350	5.400	5.350	5.450	186,000	999,380	5.3730	3.028	3.000	3.028	3.000	3.056	331,704	3.0129	-1.46%
2008-03-10	0	5.480	5.430	5.520	5.300	5.690	788,000	4,320,290	5.4826	3.073	3.045	3.095	2.972	3.191	1,405,285	3.0743	-3.86%
2008-03-07	0	5.700	5.650	5.700	5.600	5.800	258,600	1,459,760	5.6449	3.196	3.168	3.196	3.140	3.252	461,176	3.1653	-0.18%
2008-03-06	0	5.710	5.700	5.780	5.600	5.780	302,800	1,732,328	5.7210	3.202	3.196	3.241	3.140	3.241	540,001	3.2080	1.96%
2008-03-05	0	5.600	5.600	5.680	5.600	5.750	293,000	1,657,960	5.6586	3.140	3.140	3.185	3.140	3.224	522,524	3.1730	-2.61%
2008-03-04	0	5.750	5.700	5.750	5.700	6.000	966,000	5,684,030	5.8841	3.224	3.196	3.224	3.196	3.364	1,722,723	3.2994	0.00%
2008-03-03	0	5.750	5.650	5.790	5.480	5.810	840,000	4,681,900	5.5737	3.224	3.168	3.247	3.073	3.258	1,498,020	3.1254	1.77%
2008-02-29	0	5.650	5.650	5.670	5.600	5.750	367,000	2,073,640	5.6502	3.168	3.168	3.179	3.140	3.224	654,492	3.1683	-0.35%
2008-02-28	0	5.670	5.660	5.670	5.610	5.790	302,000	1,713,760	5.6747	3.179	3.174	3.179	3.146	3.247	538,574	3.1820	-0.53%
2008-02-27	0	5.700	5.700	5.750	5.500	5.760	586,000	3,306,380	5.6423	3.196	3.196	3.224	3.084	3.230	1,045,047	3.1639	2.70%
2008-02-26	0	5.550	5.510	5.560	5.500	5.790	606,000	3,358,350	5.5418	3.112	3.090	3.118	3.084	3.247	1,080,714	3.1075	-2.29%
2008-02-25	0	5.680	5.560	5.700	5.680	5.760	332,000	1,895,220	5.7085	3.185	3.118	3.196	3.185	3.230	592,075	3.2010	-1.39%
2008-02-22	0	5.760	5.760	5.810	5.600	5.900	714,684	4,083,898	5.7143	3.230	3.230	3.258	3.140	3.308	1,274,537	3.2042	-3.19%
2008-02-21	0	5.950	5.950	6.050	5.950	6.250	514,000	3,097,110	6.0255	3.336	3.336	3.392	3.336	3.505	916,646	3.3787	-1.00%
2008-02-20	0	6.010	6.010	6.100	6.000	6.250	547,200	3,352,640	6.1269	3.370	3.370	3.421	3.364	3.505	975,853	3.4356	-2.91%
2008-02-19	0	6.190	6.150	6.190	6.050	6.200	504,000	3,107,900	6.1665	3.471	3.449	3.471	3.392	3.477	898,812	3.4578	1.48%
2008-02-18	0	6.100	6.090	6.150	5.810	6.300	2,021,000	12,294,310	6.0833	3.421	3.415	3.449	3.258	3.533	3,604,165	3.4111	0.33%
2008-02-15	0	6.080	6.070	6.090	5.980	6.200	684,000	4,145,150	6.0602	3.409	3.404	3.415	3.353	3.477	1,219,816	3.3982	-0.33%
2008-02-14	0	6.100	6.050	6.100	6.020	6.250	622,000	3,794,530	6.1005	3.421	3.392	3.421	3.376	3.505	1,109,248	3.4208	0.66%
2008-02-13	0	6.060	6.060	6.090	5.980	6.110	1,145,000	6,947,220	6.0674	3.398	3.398	3.415	3.353	3.426	2,041,944	3.4023	1.00%
2008-02-12	0	6.000	6.000	6.020	5.440	6.050	1,457,000	8,456,640	5.8041	3.364	3.364	3.376	3.050	3.392	2,598,351	3.2546	7.14%
2008-02-11	0	5.600	5.550	5.600	5.500	5.650	398,000	2,221,680	5.5821	3.140	3.112	3.140	3.084	3.168	709,776	3.1301	-1.06%
2008-02-06	0	5.660	5.680	5.750	5.500	5.700	710,400	3,999,150	5.6294	3.174	3.185	3.224	3.084	3.196	1,266,897	3.1567	-3.25%
2008-02-05	0	5.850	5.850	5.890	5.530	5.890	1,293,000	7,348,570	5.6833	3.280	3.280	3.303	3.101	3.303	2,305,881	3.1869	0.00%
2008-02-04	0	5.850	5.820	5.850	5.500	5.880	1,608,600	9,238,710	5.7433	3.280	3.264	3.280	3.084	3.297	2,868,708	3.2205	8.53%
2008-02-01	0	5.390	5.390	5.400	5.210	5.430	1,791,000	9,481,280	5.2938	3.022	3.022	3.028	2.921	3.045	3,193,993	2.9685	2.67%
2008-01-31	0	5.250	5.250	5.280	4.990	5.250	2,881,000	14,865,120	5.1597	2.944	2.944	2.961	2.798	2.944	5,137,852	2.8933	0.96%
2008-01-30	0	5.200	5.200	5.240	4.950	5.450	2,362,000	12,107,250	5.1258	2.916	2.916	2.938	2.776	3.056	4,212,289	2.8743	0.00%
2008-01-29	0	5.200	5.100	5.200	4.990	5.200	3,706,000	18,979,110	5.1212	2.916	2.860	2.916	2.798	2.916	6,609,121	2.8717	7.44%
2008-01-28	0	4.840	4.810	4.840	4.700	4.850	7,027,000	33,600,790	4.7817	2.714	2.697	2.714	2.635	2.720	12,531,650	2.6813	-4.16%
2008-01-25	0	5.050	5.050	5.060	4.830	5.080	3,705,000	18,460,700	4.9826	2.832	2.832	2.837	2.708	2.849	6,607,338	2.7940	5.65%
2008-01-24	0	4.780	4.710	4.780	4.600	5.000	2,702,400	13,056,268	4.8314	2.680	2.641	2.680	2.579	2.804	4,819,344	2.7091	-0.42%
2008-01-23	0	4.800	4.650	4.800	4.800	5.500	2,227,000	11,034,380	4.9548	2.692	2.607	2.692	2.692	3.084	3,971,536	2.7784	0.63%
2008-01-22	0	4.770	4.650	4.760	4.500	5.700	2,361,000	11,657,530	4.9375	2.675	2.607	2.669	2.523	3.196	4,210,506	2.7687	-18.46%
2008-01-21	0	5.850	5.850	5.870	5.850	6.000	743,000	4,385,890	5.9029	3.280	3.280	3.292	3.280	3.364	1,325,034	3.3100	-3.62%
2008-01-18	0	6.070	6.070	6.140	5.900	6.250	762,000	4,598,780	6.0351	3.404	3.404	3.443	3.308	3.505	1,358,918	3.3841	-2.25%
2008-01-17	0	6.210	6.110	6.210	5.680	6.240	1,963,000	11,717,890	5.9694	3.482	3.426	3.482	3.185	3.499	3,500,730	3.3473	2.48%
2008-01-16	0	6.060	6.000	6.060	5.800	6.200	1,671,000	9,932,580	5.9441	3.398	3.364	3.398	3.252	3.477	2,979,990	3.3331	-6.05%
2008-01-15	0	6.450	6.410	6.500	6.380	6.800	1,016,000	6,621,900	6.5176	3.617	3.594	3.645	3.578	3.813	1,811,891	3.6547	-3.73%
2008-01-14	0	6.700	6.700	6.720	6.520	6.840	1,290,658	8,658,306	6.7084	3.757	3.757	3.768	3.656	3.835	2,301,704	3.7617	-1.90%
2008-01-11	0	6.830	6.800	6.830	6.760	6.900	686,000	4,685,490	6.8302	3.830	3.813	3.830	3.791	3.869	1,223,383	3.8299	0.15%
2008-01-10	0	6.820	6.820	6.900	6.750	6.990	737,800	5,085,270	6.8925	3.824	3.824	3.869	3.785	3.920	1,315,761	3.8649	0.29%
2008-01-09	0	6.800	6.800	6.880	6.770	6.920	752,609	5,165,860	6.8639	3.813	3.813	3.858	3.796	3.880	1,342,171	3.8489	-1.31%
2008-01-08	0	6.890	6.880	6.890	6.850	7.170	375,895	2,611,762	6.9481	3.863	3.858	3.863	3.841	4.021	670,355	3.8961	-4.17%
2008-01-07	0	7.190	6.940	7.180	6.800	7.200	1,205,000	8,346,260	6.9264	4.032	3.892	4.026	3.813	4.037	2,148,945	3.8839	-1.24%
2008-01-04	0	7.280	7.120	7.350	6.830	7.300	1,035,000	7,309,880	7.0627	4.082	3.992	4.121	3.830	4.093	1,845,775	3.9603	3.85%
2008-01-03	0	7.010	6.910	7.010	6.800	7.150	1,005,105	6,890,985	6.8560	3.931	3.875	3.931	3.813	4.009	1,792,461	3.8444	1.74%
2008-01-02	0	6.890	6.880	6.890	6.810	6.950	753,000	5,163,920	6.8578	3.863	3.858	3.863	3.819	3.897	1,342,868	3.8454	-0.58%
2007-12-31	0	6.930	6.930	6.950	6.890	7.010	102,000	706,340	6.9249	3.886	3.886	3.897	3.863	3.931	181,902	3.8831	-0.57%
2007-12-28	0	6.970	6.970	7.000	6.680	7.060	599,000	4,156,620	6.9393	3.908	3.908	3.925	3.746	3.959	1,068,231	3.8911	-1.69%
2007-12-27	0	7.090	7.090	7.100	6.890	7.380	1,031,000	7,303,510	7.0839	3.976	3.976	3.981	3.863	4.138	1,838,641	3.9722	-0.98%
2007-12-24	0	7.160	7.160	7.180	7.050	7.200	490,000	3,486,570	7.1154	4.015	4.015	4.026	3.953	4.037	873,845	3.9899	0.99%
2007-12-21	0	7.090	7.090	7.250	7.000	7.400	2,217,600	15,975,736	7.2041	3.976	3.976	4.065	3.925	4.149	3,954,773	4.0396	2.01%
2007-12-20	0	6.950	6.950	7.030	6.750	7.030	1,144,200	7,830,706	6.8438	3.897	3.897	3.942	3.785	3.942	2,040,517	3.8376	2.66%
2007-12-19	0	6.770	6.750	6.770	6.680	6.890	934,000	6,318,970	6.7655	3.796	3.785	3.796	3.746	3.863	1,665,655	3.7937	-1.60%
2007-12-18	0	6.880	6.860	6.890	6.720	6.930	938,000	6,418,160	6.8424	3.858	3.847	3.863	3.768	3.886	1,672,789	3.8368	-0.86%
2007-12-17	0	6.940	6.890	6.940	6.880	7.100	1,300,044	9,039,249	6.9530	3.892	3.863	3.892	3.858	3.981	2,318,443	3.8988	-7.47%
2007-12-14	0	7.500	7.450	7.600	7.260	7.710	1,274,000	9,571,920	7.5133	4.206	4.178	4.262	4.071	4.323	2,271,997	4.2130	-2.60%
2007-12-13	0	7.700	7.570	7.700	7.550	7.900	1,552,000	12,041,810	7.7589	4.318	4.245	4.318	4.234	4.430	2,767,770	4.3507	0.65%
2007-12-12	0	7.650	7.650	7.690	7.500	7.820	749,000	5,726,260	7.6452	4.290	4.290	4.312	4.206	4.385	1,335,734	4.2870	-2.05%
2007-12-11	0	7.810	7.810	7.850	7.810	8.060	1,652,000	13,054,950	7.9025	4.379	4.379	4.402	4.379	4.520	2,946,106	4.4313	-1.51%
2007-12-10	0	7.930	7.800	7.810	7.800	8.280	1,559,000	12,506,840	8.0223	4.447	4.374	4.379	4.374	4.643	2,780,254	4.4985	-1.49%
2007-12-07	0	8.050	8.010	8.050	8.000	8.230	1,203,600	9,696,670	8.0564	4.514	4.492	4.514	4.486	4.615	2,146,449	4.5175	-2.19%
2007-12-06	0	8.230	8.220	8.230	8.140	8.450	1,306,000	10,786,070	8.2589	4.615	4.609	4.615	4.564	4.738	2,329,064	4.6311	0.86%
2007-12-05	0	8.160	8.120	8.160	7.710	8.200	1,321,270	10,559,020	7.9916	4.576	4.553	4.576	4.323	4.598	2,356,296	4.4812	3.29%
2007-12-04	0	7.900	7.850	7.900	7.820	8.120	2,169,000	17,164,500	7.9136	4.430	4.402	4.430	4.385	4.553	3,868,101	4.4374	-2.35%
2007-12-03	0	8.090	8.010	8.020	8.020	9.020	4,288,304	36,601,693	8.5352	4.536	4.492	4.497	4.497	5.058	7,647,577	4.7861	-1.34%
2007-11-30	0	8.200	8.200	8.300	7.130	8.250	2,865,400	22,250,980	7.7654	4.598	4.598	4.654	3.998	4.626	5,110,031	4.3544	13.89%
2007-11-29	0	7.200	7.200	7.250	6.820	7.200	1,360,000	9,522,240	7.0016	4.037	4.037	4.065	3.824	4.037	2,425,366	3.9261	7.46%
2007-11-28	0	6.700	6.700	6.800	6.600	6.800	2,380,000	15,850,600	6.6599	3.757	3.757	3.813	3.701	3.813	4,244,390	3.7345	-0.74%
2007-11-27	0	6.750	6.760	6.780	6.520	6.900	3,856,000	25,865,830	6.7079	3.785	3.791	3.802	3.656	3.869	6,876,625	3.7614	-1.89%
2007-11-26	0	6.880	6.870	6.880	6.770	7.100	2,268,000	15,832,370	6.9808	3.858	3.852	3.858	3.796	3.981	4,044,654	3.9144	0.44%
2007-11-23	0	6.850	6.810	6.850	6.660	7.010	2,110,000	14,495,380	6.8698	3.841	3.819	3.841	3.735	3.931	3,762,883	3.8522	3.01%
2007-11-22	0	6.650	6.590	6.650	6.500	7.300	2,881,000	19,832,760	6.8840	3.729	3.695	3.729	3.645	4.093	5,137,852	3.8601	-10.14%
2007-11-21	0	7.400	7.350	7.400	7.330	7.600	1,035,000	7,700,920	7.4405	4.149	4.121	4.149	4.110	4.262	1,845,775	4.1722	-3.90%
2007-11-20	0	7.700	7.700	7.750	7.140	7.740	1,713,500	12,701,240	7.4125	4.318	4.318	4.346	4.004	4.340	3,055,782	4.1565	-1.53%
2007-11-19	0	7.820	7.800	7.820	7.720	7.950	1,146,000	9,007,880	7.8603	4.385	4.374	4.385	4.329	4.458	2,043,727	4.4076	-2.86%
2007-11-16	0	8.050	8.050	8.100	7.750	8.140	1,101,000	8,796,050	7.9891	4.514	4.514	4.542	4.346	4.564	1,963,476	4.4798	-2.90%
2007-11-15	0	8.290	8.290	8.350	8.290	8.500	1,548,800	13,035,156	8.4163	4.649	4.649	4.682	4.649	4.766	2,762,063	4.7194	-0.48%
2007-11-14	0	8.330	8.330	8.350	8.050	8.420	2,235,000	18,554,180	8.3016	4.671	4.671	4.682	4.514	4.721	3,985,803	4.6551	3.09%
2007-11-13	0	8.080	8.080	8.090	7.750	8.300	3,853,000	30,806,030	7.9953	4.531	4.531	4.536	4.346	4.654	6,871,275	4.4833	-3.12%
2007-11-12	0	8.340	8.300	8.340	8.010	8.710	2,756,000	22,746,740	8.2535	4.677	4.654	4.677	4.492	4.884	4,914,932	4.6281	-4.90%
2007-11-09	0	8.770	8.750	8.770	8.700	8.870	1,892,000	16,641,270	8.7956	4.918	4.906	4.918	4.878	4.974	3,374,112	4.9320	0.80%
2007-11-08	0	8.700	8.670	8.680	8.510	8.980	1,956,000	17,052,820	8.7182	4.878	4.862	4.867	4.772	5.035	3,488,246	4.8887	-3.12%
2007-11-07	0	8.980	8.900	9.000	8.880	9.280	3,234,000	29,325,020	9.0677	5.035	4.991	5.047	4.979	5.204	5,767,377	5.0846	0.45%
2007-11-06	0	8.940	8.900	8.950	8.650	8.950	2,771,000	24,261,310	8.7554	5.013	4.991	5.019	4.850	5.019	4,941,682	4.9095	1.71%
2007-11-05	0	8.790	8.780	8.850	8.790	9.050	7,582,000	67,808,661	8.9434	4.929	4.923	4.963	4.929	5.075	13,521,413	5.0149	-1.24%
2007-11-02	0	8.900	8.890	8.900	8.630	9.030	2,143,000	19,047,480	8.8882	4.991	4.985	4.991	4.839	5.063	3,821,734	4.9840	-2.63%
2007-11-01	0	9.140	9.130	9.140	8.890	9.350	5,651,000	51,432,650	9.1015	5.125	5.120	5.125	4.985	5.243	10,077,751	5.1036	0.44%
2007-10-31	0	9.100	9.080	9.100	9.060	9.450	3,190,000	29,388,810	9.2128	5.103	5.092	5.103	5.080	5.299	5,688,909	5.1660	-3.09%
2007-10-30	0	9.390	9.390	9.430	9.190	9.800	5,149,978	48,549,693	9.4272	5.265	5.265	5.288	5.153	5.495	9,184,250	5.2862	-3.99%
2007-10-29	0	9.780	9.750	9.780	9.630	10.30	8,863,600	87,846,140	9.9109	5.484	5.467	5.484	5.400	5.776	15,806,964	5.5574	2.73%
2007-10-26	0	9.520	9.520	9.530	8.880	9.680	7,662,000	71,404,070	9.3192	5.338	5.338	5.344	4.979	5.428	13,664,082	5.2257	7.21%
2007-10-25	0	8.880	8.880	8.940	8.750	9.130	3,523,400	31,648,250	8.9823	4.979	4.979	5.013	4.906	5.120	6,283,480	5.0367	0.68%
2007-10-24	0	8.820	8.800	8.820	8.680	8.910	5,294,000	46,466,080	8.7771	4.946	4.935	4.946	4.867	4.996	9,441,092	4.9217	1.97%
2007-10-23	0	8.650	8.650	8.680	8.600	8.800	2,514,000	21,845,470	8.6895	4.850	4.850	4.867	4.822	4.935	4,483,360	4.8726	1.17%
2007-10-22	0	8.550	8.550	8.560	8.300	8.600	5,102,000	43,210,280	8.4693	4.794	4.794	4.800	4.654	4.822	9,098,688	4.7491	-1.61%
2007-10-18	0	8.690	8.680	8.700	8.600	9.040	6,015,200	53,063,890	8.8216	4.873	4.867	4.878	4.822	5.069	10,727,249	4.9466	1.05%
2007-10-17	0	8.600	8.580	8.630	8.570	8.920	3,368,000	29,226,230	8.6776	4.822	4.811	4.839	4.806	5.002	6,006,347	4.8659	-2.27%
2007-10-16	0	8.800	8.800	8.810	8.550	8.950	5,148,000	44,634,450	8.6703	4.935	4.935	4.940	4.794	5.019	9,180,722	4.8618	-0.68%
2007-10-15	0	8.860	8.800	8.880	8.500	9.080	8,722,000	76,197,050	8.7362	4.968	4.935	4.979	4.766	5.092	15,554,440	4.8987	-2.53%
2007-10-12	0	9.090	9.090	9.100	8.920	9.260	9,607,000	87,071,880	9.0634	5.097	5.097	5.103	5.002	5.192	17,132,711	5.0822	-2.26%
2007-10-11	0	9.300	9.310	9.330	9.200	9.630	3,974,800	37,066,524	9.3254	5.215	5.220	5.232	5.159	5.400	7,088,488	5.2291	-3.13%
2007-10-10	0	9.600	9.540	9.600	9.510	9.850	3,398,000	32,838,060	9.6639	5.383	5.349	5.383	5.333	5.523	6,059,847	5.4190	-0.93%
2007-10-09	0	9.690	9.660	9.690	9.480	10.32	9,765,000	97,204,980	9.9544	5.434	5.417	5.434	5.316	5.787	17,414,482	5.5818	-0.82%
2007-10-08	0	9.770	9.780	9.800	8.980	9.900	13,439,000	127,635,980	9.4974	5.478	5.484	5.495	5.035	5.551	23,966,536	5.3256	11.40%
2007-10-05	0	8.770	8.730	8.770	8.500	8.780	3,175,000	27,624,720	8.7007	4.918	4.895	4.918	4.766	4.923	5,662,159	4.8788	4.28%
2007-10-04	0	8.410	8.410	8.440	8.400	9.000	4,259,000	36,803,830	8.6414	4.716	4.716	4.733	4.710	5.047	7,595,318	4.8456	-6.14%
2007-10-03	0	8.960	8.960	8.970	8.800	9.300	5,635,000	51,155,370	9.0781	5.024	5.024	5.030	4.935	5.215	10,049,217	5.0905	1.47%
2007-10-02	0	8.830	8.810	8.900	8.800	9.580	7,022,100	64,324,668	9.1603	4.951	4.940	4.991	4.935	5.372	12,522,912	5.1366	-5.76%
2007-09-28	0	9.370	9.360	9.370	9.050	9.850	6,396,400	60,529,684	9.4631	5.254	5.249	5.254	5.075	5.523	11,407,065	5.3063	1.85%
2007-09-27	0	9.200	9.190	9.200	9.050	9.880	9,944,166	92,507,111	9.3027	5.159	5.153	5.159	5.075	5.540	17,733,999	5.2164	-6.98%
2007-09-25	0	9.890	9.860	9.890	9.720	10.00	7,470,000	73,450,920	9.8328	5.546	5.529	5.546	5.450	5.607	13,321,677	5.5136	-1.10%
2007-09-24	0	10.00	9.980	10.00	9.900	10.18	8,125,000	80,964,394	9.9648	5.607	5.596	5.607	5.551	5.708	14,489,776	5.5877	-0.20%
2007-09-21	0	10.02	10.04	10.08	10.00	10.28	6,436,800	64,894,920	10.082	5.619	5.630	5.652	5.607	5.764	11,479,113	5.6533	-2.53%
2007-09-20	0	10.28	10.20	10.28	10.10	10.36	7,577,000	77,670,100	10.251	5.764	5.720	5.764	5.663	5.809	13,512,496	5.7480	-0.77%
2007-09-19	0	10.36	10.26	10.36	10.10	10.70	9,011,600	93,091,548	10.330	5.809	5.753	5.809	5.663	6.000	16,070,901	5.7926	-0.19%
2007-09-18	0	10.38	10.36	10.40	9.980	10.46	6,821,000	69,638,000	10.209	5.820	5.809	5.832	5.596	5.865	12,164,279	5.7248	2.17%
2007-09-17	0	10.16	10.16	10.18	10.12	10.48	4,670,400	47,946,928	10.266	5.697	5.697	5.708	5.675	5.877	8,328,991	5.7566	-0.59%
2007-09-14	0	10.22	10.20	10.26	10.00	10.50	8,826,200	90,973,460	10.307	5.731	5.720	5.753	5.607	5.888	15,740,266	5.7797	1.39%
2007-09-13	0	10.08	10.08	10.10	9.880	10.50	4,895,600	49,132,480	10.036	5.652	5.652	5.663	5.540	5.888	8,730,603	5.6276	-2.51%
2007-09-12	0	10.34	10.20	10.34	10.00	10.48	10,529,000	108,081,920	10.265	5.798	5.720	5.798	5.607	5.877	18,776,967	5.7561	3.82%
2007-09-11	0	9.960	9.950	9.980	9.650	10.70	7,852,800	80,061,510	10.195	5.585	5.579	5.596	5.411	6.000	14,004,346	5.7169	-3.30%
2007-09-10	0	10.30	10.32	10.38	10.20	10.60	11,662,900	121,386,086	10.408	5.776	5.787	5.820	5.720	5.944	20,799,115	5.8361	-5.16%
2007-09-07	0	10.86	10.80	10.86	10.70	11.42	10,262,000	114,325,644	11.141	6.090	6.056	6.090	6.000	6.404	18,300,810	6.2470	-3.38%
2007-09-06	0	11.24	11.20	11.24	10.86	11.80	12,030,400	137,094,204	11.396	6.303	6.280	6.303	6.090	6.617	21,454,499	6.3900	-1.75%
2007-09-05	0	11.44	11.38	11.44	10.90	12.10	28,855,400	333,882,464	11.571	6.415	6.381	6.415	6.112	6.785	51,459,481	6.4883	6.92%
2007-09-04	0	10.70	10.70	10.74	9.550	10.98	28,944,200	300,727,800	10.390	6.000	6.000	6.022	5.355	6.157	51,617,844	5.8260	11.81%
2007-09-03	0	9.570	9.560	9.570	8.600	9.800	31,973,600	301,664,884	9.4348	5.366	5.361	5.366	4.822	5.495	57,020,345	5.2905	24.29%
2007-08-31	1	-	-	-	-	-	0	0	-	4.318	-	-	-	-	0	-	0.00%
2007-08-30	1	-	-	-	-	-	0	0	-	4.318	-	-	-	-	0	-	0.00%
2007-08-29	1	-	-	-	-	-	0	0	-	4.318	-	-	-	-	0	-	0.00%
2007-08-28	1	-	-	-	-	-	0	0	-	4.318	-	-	-	-	0	-	0.00%
2007-08-27	1	-	-	-	-	-	0	0	-	4.318	-	-	-	-	0	-	0.00%
2007-08-24	1	7.700	7.700	7.710	6.700	7.850	12,343,042	89,834,896	7.2782	4.318	4.318	4.323	3.757	4.402	22,012,051	4.0812	13.74%
2007-08-23	0	6.770	6.770	6.780	6.700	6.900	5,555,200	37,805,142	6.8054	3.796	3.796	3.802	3.757	3.869	9,906,905	3.8160	1.35%
2007-08-22	0	6.680	6.650	6.690	6.500	6.750	6,705,000	44,404,110	6.6225	3.746	3.729	3.751	3.645	3.785	11,957,409	3.7135	2.77%
2007-08-21	0	6.500	6.410	6.500	6.100	6.990	7,543,000	49,964,380	6.6239	3.645	3.594	3.645	3.421	3.920	13,451,862	3.7143	7.44%
2007-08-20	0	6.050	6.000	6.050	5.490	6.050	8,213,000	47,665,220	5.8036	3.392	3.364	3.392	3.078	3.392	14,646,712	3.2543	16.35%
2007-08-17	0	5.200	5.200	5.360	4.480	5.630	14,252,200	69,280,325	4.8610	2.916	2.916	3.006	2.512	3.157	25,416,762	2.7258	-7.96%
2007-08-16	0	5.650	5.610	5.650	5.480	6.100	7,851,500	45,396,670	5.7819	3.168	3.146	3.168	3.073	3.421	14,002,028	3.2421	-10.32%
2007-08-15	0	6.300	6.280	6.320	6.150	6.430	6,401,400	40,056,202	6.2574	3.533	3.521	3.544	3.449	3.606	11,415,982	3.5088	-1.56%
2007-08-14	0	6.400	6.400	6.450	6.280	6.550	4,496,000	28,600,920	6.3614	3.589	3.589	3.617	3.521	3.673	8,017,973	3.5671	-1.39%
2007-08-13	0	6.490	6.410	6.500	6.230	6.740	7,008,000	45,292,020	6.4629	3.639	3.594	3.645	3.493	3.779	12,497,766	3.6240	0.46%
2007-08-10	0	6.460	6.450	6.460	6.400	6.800	4,670,000	30,648,350	6.5628	3.622	3.617	3.622	3.589	3.813	8,328,277	3.6800	-6.10%
2007-08-09	0	6.880	6.850	6.870	6.810	7.110	3,982,000	27,792,710	6.9796	3.858	3.841	3.852	3.819	3.987	7,101,328	3.9137	0.44%
2007-08-08	0	6.850	6.840	6.850	6.530	6.980	3,432,800	23,405,016	6.8181	3.841	3.835	3.841	3.662	3.914	6,121,908	3.8232	4.10%
2007-08-07	0	6.580	6.550	6.610	6.400	7.080	10,398,000	70,864,400	6.8152	3.690	3.673	3.706	3.589	3.970	18,543,347	3.8216	-4.22%
2007-08-06	0	6.870	6.870	6.900	6.620	7.000	5,738,200	39,278,712	6.8451	3.852	3.852	3.869	3.712	3.925	10,233,260	3.8383	-2.41%
2007-08-03	0	7.040	7.020	7.040	6.730	7.200	8,824,400	61,659,896	6.9874	3.948	3.936	3.948	3.774	4.037	15,737,056	3.9181	0.43%
2007-08-02	0	7.010	7.000	7.050	6.300	7.900	23,825,200	165,751,720	6.9570	3.931	3.925	3.953	3.533	4.430	42,488,839	3.9011	-9.20%
2007-08-01	0	7.720	7.700	7.720	7.580	8.050	8,328,200	65,325,670	7.8439	4.329	4.318	4.329	4.250	4.514	14,852,154	4.3984	-1.78%
2007-07-31	0	7.860	7.860	7.880	7.790	8.040	5,561,000	44,176,520	7.9440	4.407	4.407	4.419	4.368	4.508	9,917,249	4.4545	0.77%
2007-07-30	0	7.800	7.800	7.810	7.600	7.980	4,538,200	35,505,820	7.8238	4.374	4.374	4.379	4.262	4.475	8,093,231	4.3871	1.96%
2007-07-27	0	7.650	7.660	7.670	7.400	7.820	14,237,000	108,672,834	7.6331	4.290	4.295	4.301	4.149	4.385	25,389,655	4.2802	-3.41%
2007-07-26	0	7.920	7.900	7.930	7.800	8.350	8,815,000	70,360,070	7.9819	4.441	4.430	4.447	4.374	4.682	15,720,293	4.4757	-0.50%
2007-07-25	0	7.960	7.960	7.980	7.500	8.750	52,881,000	424,120,924	8.0203	4.463	4.463	4.475	4.206	4.906	94,305,705	4.4973	4.46%
2007-07-24	0	7.620	7.610	7.620	6.870	7.660	16,466,183	122,442,335	7.4360	4.273	4.267	4.273	3.852	4.295	29,365,084	4.1697	10.43%
2007-07-23	0	6.900	6.920	6.950	6.610	7.000	6,611,400	45,143,306	6.8281	3.869	3.880	3.897	3.706	3.925	11,790,487	3.8288	0.44%
2007-07-20	0	6.870	6.860	6.900	6.830	7.190	10,137,000	70,753,870	6.9798	3.852	3.847	3.869	3.830	4.032	18,077,891	3.9138	-1.15%
2007-07-19	0	6.950	6.930	6.940	6.500	7.100	15,500,400	107,700,544	6.9482	3.897	3.886	3.892	3.645	3.981	27,642,748	3.8962	5.95%
2007-07-18	0	6.560	6.550	6.560	5.960	6.810	14,701,600	94,072,258	6.3988	3.678	3.673	3.678	3.342	3.819	26,218,202	3.5881	10.07%
2007-07-17	0	5.960	5.960	5.970	5.760	6.020	9,432,200	55,977,820	5.9348	3.342	3.342	3.348	3.230	3.376	16,820,981	3.3279	-1.32%
2007-07-16	0	6.040	6.030	6.040	5.950	6.220	13,494,600	81,272,910	6.0226	3.387	3.381	3.387	3.336	3.488	24,065,690	3.3771	1.34%
2007-07-13	0	5.960	5.960	5.970	5.600	6.040	20,209,200	118,568,700	5.8671	3.342	3.342	3.348	3.140	3.387	36,040,220	3.2899	5.11%
2007-07-12	0	5.670	5.660	5.670	5.200	5.700	20,553,400	113,456,560	5.5201	3.179	3.174	3.179	2.916	3.196	36,654,051	3.0953	9.88%
2007-07-11	0	5.160	5.160	5.170	4.350	5.260	17,113,400	81,442,100	4.7590	2.893	2.893	2.899	2.439	2.949	30,519,303	2.6685	16.48%
2007-07-10	0	4.430	4.430	4.450	4.400	4.550	7,085,000	31,623,580	4.4635	2.484	2.484	2.495	2.467	2.551	12,635,085	2.5028	-1.12%
2007-07-09	0	4.480	4.480	4.490	4.360	4.640	12,872,800	58,046,216	4.5092	2.512	2.512	2.518	2.445	2.602	22,956,799	2.5285	5.41%
2007-07-06	1	-	-	-	-	-	0	0	-	2.383	-	-	-	-	0	-	0.00%
2007-07-05	1	-	-	-	-	-	0	0	-	2.383	-	-	-	-	0	-	0.00%
2007-07-04	0	4.250	4.250	4.280	4.210	4.340	5,236,000	22,363,790	4.2712	2.383	2.383	2.400	2.361	2.434	9,337,658	2.3950	-0.93%
2007-07-03	0	4.290	4.260	4.290	4.140	4.400	3,630,000	15,552,790	4.2845	2.406	2.389	2.406	2.321	2.467	6,473,586	2.4025	0.94%
2007-06-29	0	4.250	4.250	4.260	4.100	4.260	4,503,600	18,906,838	4.1982	2.383	2.383	2.389	2.299	2.389	8,031,527	2.3541	1.67%
2007-06-28	0	4.180	4.180	4.220	4.180	4.320	5,714,800	24,301,894	4.2524	2.344	2.344	2.366	2.344	2.422	10,191,529	2.3845	-1.65%
2007-06-27	0	4.250	4.240	4.250	4.200	4.400	3,491,000	14,847,200	4.2530	2.383	2.378	2.383	2.355	2.467	6,225,700	2.3848	-1.62%
2007-06-26	0	4.320	4.320	4.340	4.300	4.430	3,740,500	16,320,230	4.3631	2.422	2.422	2.434	2.411	2.484	6,670,647	2.4466	0.00%
2007-06-25	0	4.320	4.310	4.320	4.310	4.490	8,122,000	35,839,550	4.4127	2.422	2.417	2.422	2.417	2.518	14,484,426	2.4744	-1.82%
2007-06-22	0	4.400	4.400	4.410	4.170	4.460	10,393,300	45,545,952	4.3822	2.467	2.467	2.473	2.338	2.501	18,534,965	2.4573	5.52%
2007-06-21	0	4.170	4.170	4.180	4.090	4.200	4,618,000	19,182,160	4.1538	2.338	2.338	2.344	2.293	2.355	8,235,543	2.3292	2.21%
2007-06-20	0	4.080	4.080	4.090	3.940	4.200	6,960,400	28,676,580	4.1200	2.288	2.288	2.293	2.209	2.355	12,412,879	2.3102	4.08%
2007-06-18	0	3.920	3.920	3.940	3.900	4.090	8,721,400	34,457,982	3.9510	2.198	2.198	2.209	2.187	2.293	15,553,370	2.2155	-2.00%
2007-06-15	0	4.000	4.000	4.050	3.990	4.200	5,769,000	23,625,200	4.0952	2.243	2.243	2.271	2.237	2.355	10,288,187	2.2963	-2.91%
2007-06-14	0	4.120	4.120	4.130	4.000	4.160	5,314,600	21,827,208	4.1070	2.310	2.310	2.316	2.243	2.333	9,477,829	2.3030	1.73%
2007-06-13	0	4.050	4.040	4.070	4.000	4.100	6,969,800	28,116,848	4.0341	2.271	2.265	2.282	2.243	2.299	12,429,642	2.2621	-1.46%
2007-06-12	0	4.110	4.110	4.140	4.050	4.160	4,015,000	16,455,650	4.0985	2.305	2.305	2.321	2.271	2.333	7,160,179	2.2982	-1.91%
2007-06-11	0	4.190	4.190	4.200	4.150	4.350	5,497,000	23,232,060	4.2263	2.350	2.350	2.355	2.327	2.439	9,803,114	2.3699	-2.33%
2007-06-08	0	4.290	4.280	4.290	4.180	4.300	5,402,200	22,915,422	4.2419	2.406	2.400	2.406	2.344	2.411	9,634,052	2.3786	-0.23%
2007-06-07	0	4.300	4.290	4.300	4.220	4.380	3,297,000	14,258,350	4.3246	2.411	2.406	2.411	2.366	2.456	5,879,728	2.4250	0.23%
2007-06-06	0	4.290	4.280	4.320	4.200	4.380	4,799,000	20,578,230	4.2880	2.406	2.400	2.422	2.355	2.456	8,558,331	2.4045	-2.05%
2007-06-05	0	4.380	4.380	4.390	4.190	4.570	12,797,500	55,603,930	4.3449	2.456	2.456	2.462	2.350	2.563	22,822,512	2.4364	-3.31%
2007-06-04	0	4.530	4.510	4.530	4.300	4.640	13,946,400	63,206,092	4.5321	2.540	2.529	2.540	2.411	2.602	24,871,411	2.5413	5.10%
2007-06-01	0	4.310	4.300	4.310	4.200	4.380	13,862,200	59,680,204	4.3052	2.417	2.411	2.417	2.355	2.456	24,721,252	2.4141	3.86%
2007-05-31	0	4.150	4.150	4.180	4.000	4.260	7,793,200	32,607,020	4.1840	2.327	2.327	2.344	2.243	2.389	13,898,058	2.3462	5.06%
2007-05-30	0	3.950	3.950	3.990	3.950	4.260	11,245,000	45,641,970	4.0589	2.215	2.215	2.237	2.215	2.389	20,053,850	2.2760	-7.28%
2007-05-29	0	4.260	4.260	4.270	4.100	4.300	8,339,200	35,182,300	4.2189	2.389	2.389	2.394	2.299	2.411	14,871,771	2.3657	0.47%
2007-05-28	0	4.240	4.230	4.240	4.170	4.280	8,679,400	36,758,760	4.2352	2.378	2.372	2.378	2.338	2.400	15,478,469	2.3748	2.17%
2007-05-25	0	4.150	4.160	4.170	4.000	4.260	13,709,400	57,021,040	4.1593	2.327	2.333	2.338	2.243	2.389	24,448,755	2.3323	-0.95%
2007-05-23	0	4.190	4.170	4.190	3.880	4.470	32,328,400	133,958,420	4.1437	2.350	2.338	2.350	2.176	2.507	57,653,081	2.3235	7.44%
2007-05-22	0	3.900	3.880	3.900	3.780	3.990	9,770,000	37,509,690	3.8393	2.187	2.176	2.187	2.120	2.237	17,423,399	2.1528	0.52%
2007-05-21	0	3.880	3.870	3.880	3.860	3.990	7,457,000	29,159,100	3.9103	2.176	2.170	2.176	2.164	2.237	13,298,494	2.1927	0.26%
2007-05-18	0	3.870	3.870	3.880	3.770	3.970	8,393,400	32,137,860	3.8289	2.170	2.170	2.176	2.114	2.226	14,968,429	2.1470	-1.53%
2007-05-17	0	3.950	3.950	3.960	3.900	4.070	10,683,000	42,474,930	3.9759	2.204	2.204	2.209	2.176	2.271	19,148,558	2.2182	1.02%
2007-05-16	0	3.910	3.900	3.930	3.820	4.030	13,416,000	52,294,080	3.8979	2.181	2.176	2.193	2.131	2.248	24,047,277	2.1746	-1.51%
2007-05-15	0	3.970	3.970	3.980	3.690	4.180	19,995,800	78,757,420	3.9387	2.215	2.215	2.220	2.059	2.332	35,841,125	2.1974	-3.17%
2007-05-14	0	4.100	4.090	4.100	4.040	4.300	22,425,800	92,622,100	4.1302	2.287	2.282	2.287	2.254	2.399	40,196,737	2.3042	4.33%
2007-05-11	0	3.930	3.930	3.940	3.510	4.020	32,265,600	124,832,550	3.8689	2.193	2.193	2.198	1.958	2.243	57,833,916	2.1585	8.26%
2007-05-10	0	3.630	3.630	3.640	3.460	3.710	20,228,300	73,712,750	3.6440	2.025	2.025	2.031	1.930	2.070	36,257,866	2.0330	3.71%
2007-05-09	0	3.500	3.480	3.500	3.340	3.550	17,273,200	59,996,205	3.4734	1.953	1.941	1.953	1.863	1.981	30,961,048	1.9378	-1.69%
2007-05-08	0	3.560	3.550	3.570	3.300	3.580	55,318,400	193,467,840	3.4974	1.986	1.981	1.992	1.841	1.997	99,154,508	1.9512	8.87%
2007-05-07	0	3.270	3.270	3.280	3.000	3.350	22,308,300	72,781,630	3.2625	1.824	1.824	1.830	1.674	1.869	39,986,126	1.8202	9.00%
2007-05-04	0	3.000	2.990	3.000	2.850	3.040	25,948,800	76,598,378	2.9519	1.674	1.668	1.674	1.590	1.696	46,511,477	1.6469	1.69%
2007-05-03	0	2.950	2.930	2.950	2.840	3.120	25,159,600	75,092,572	2.9846	1.646	1.635	1.646	1.584	1.741	45,096,889	1.6651	-3.28%
2007-05-02	0	3.050	3.040	3.050	2.900	3.150	45,027,200	138,250,900	3.0704	1.702	1.696	1.702	1.618	1.757	80,708,224	1.7130	6.64%
2007-04-30	0	2.860	2.850	2.860	2.620	2.940	59,000,000	165,424,281	2.8038	1.596	1.590	1.596	1.462	1.640	105,753,528	1.5642	17.21%
2007-04-27	0	2.440	2.430	2.440	2.300	2.570	44,379,800	110,452,558	2.4888	1.361	1.356	1.361	1.283	1.434	79,547,804	1.3885	3.83%
2007-04-26	0	2.350	2.330	2.350	2.190	2.390	30,332,000	70,467,600	2.3232	1.311	1.300	1.311	1.222	1.333	54,368,068	1.2961	8.29%
2007-04-25	0	2.170	2.170	2.180	2.140	2.220	9,439,400	20,605,230	2.1829	1.211	1.211	1.216	1.194	1.239	16,919,489	1.2178	0.00%
2007-04-24	0	2.170	2.170	2.180	2.160	2.220	5,225,000	11,376,340	2.1773	1.211	1.211	1.216	1.205	1.239	9,365,461	1.2147	-1.36%
2007-04-23	0	2.200	2.190	2.200	2.170	2.240	5,032,000	11,131,800	2.2122	1.227	1.222	1.227	1.211	1.250	9,019,521	1.2342	0.92%
2007-04-20	0	2.180	2.170	2.180	2.160	2.220	5,153,000	11,254,690	2.1841	1.216	1.211	1.216	1.205	1.239	9,236,406	1.2185	0.93%
2007-04-19	0	2.160	2.150	2.160	2.110	2.200	7,701,000	16,617,890	2.1579	1.205	1.199	1.205	1.177	1.227	13,803,524	1.2039	-2.26%
2007-04-18	0	2.210	2.200	2.210	2.170	2.220	5,060,000	11,137,030	2.2010	1.233	1.227	1.233	1.211	1.239	9,069,709	1.2279	1.38%
2007-04-17	0	2.180	2.180	2.190	2.160	2.280	7,405,000	16,228,280	2.1915	1.216	1.216	1.222	1.205	1.272	13,272,964	1.2227	-2.68%
2007-04-16	0	2.240	2.240	2.250	2.180	2.280	12,973,000	29,183,248	2.2495	1.250	1.250	1.255	1.216	1.272	23,253,229	1.2550	3.23%
2007-04-13	0	2.170	2.170	2.180	2.150	2.210	3,474,000	7,558,670	2.1758	1.211	1.211	1.216	1.199	1.233	6,226,911	1.2139	0.46%
2007-04-12	0	2.160	2.160	2.180	2.140	2.220	5,944,000	12,990,950	2.1856	1.205	1.205	1.216	1.194	1.239	10,654,220	1.2193	-2.26%
2007-04-11	0	2.210	2.210	2.220	2.180	2.260	6,294,000	13,979,260	2.2210	1.233	1.233	1.239	1.216	1.261	11,281,571	1.2391	-0.45%
2007-04-10	0	2.220	2.220	2.230	2.220	2.320	6,192,600	14,042,708	2.2677	1.239	1.239	1.244	1.239	1.294	11,099,819	1.2651	-1.33%
2007-04-04	0	2.250	2.250	2.260	2.200	2.290	16,502,200	37,119,430	2.2494	1.255	1.255	1.261	1.227	1.278	29,579,082	1.2549	2.27%
2007-04-03	0	2.200	2.190	2.200	2.030	2.210	11,495,600	24,702,686	2.1489	1.227	1.222	1.227	1.133	1.233	20,605,089	1.1989	7.32%
2007-04-02	0	2.050	2.050	2.070	2.020	2.140	4,340,000	9,023,950	2.0793	1.144	1.144	1.155	1.127	1.194	7,779,158	1.1600	-2.84%
2007-03-30	0	2.110	2.100	2.110	2.080	2.160	7,114,400	14,985,908	2.1064	1.177	1.172	1.177	1.160	1.205	12,752,083	1.1752	-0.94%
2007-03-29	0	2.130	2.130	2.140	2.090	2.150	5,987,000	12,680,440	2.1180	1.188	1.188	1.194	1.166	1.199	10,731,294	1.1816	1.43%
2007-03-28	0	2.100	2.100	2.110	2.080	2.170	7,163,000	15,212,520	2.1238	1.172	1.172	1.177	1.160	1.211	12,839,195	1.1848	-3.23%
2007-03-27	0	2.170	2.170	2.180	2.160	2.220	5,276,000	11,525,000	2.1844	1.211	1.211	1.216	1.205	1.239	9,456,875	1.2187	-2.69%
2007-03-26	0	2.230	2.210	2.230	2.160	2.290	7,164,000	15,879,570	2.2166	1.244	1.233	1.244	1.205	1.278	12,840,988	1.2366	-0.89%
2007-03-23	0	2.250	2.250	2.260	2.230	2.340	7,533,600	17,161,762	2.2780	1.255	1.255	1.261	1.244	1.305	13,503,471	1.2709	-0.88%
2007-03-22	0	2.270	2.260	2.270	2.240	2.330	9,731,600	22,142,162	2.2753	1.266	1.261	1.266	1.250	1.300	17,443,238	1.2694	-1.30%
2007-03-21	0	2.300	2.300	2.310	2.130	2.370	21,418,800	49,026,770	2.2890	1.283	1.283	1.289	1.188	1.322	38,391,757	1.2770	7.48%
2007-03-20	0	2.140	2.140	2.150	2.130	2.280	12,859,000	28,073,110	2.1831	1.194	1.194	1.199	1.188	1.272	23,048,892	1.2180	-4.04%
2007-03-19	0	2.230	2.230	2.240	2.170	2.310	20,547,300	45,673,835	2.2229	1.244	1.244	1.250	1.211	1.289	36,829,652	1.2401	-3.46%
2007-03-16	0	2.310	2.310	2.320	2.040	2.490	100,251,400	230,928,920	2.3035	1.289	1.289	1.294	1.138	1.389	179,693,885	1.2851	34.30%
2007-03-15	1	-	-	-	-	-	0	0	-	0.960	-	-	-	-	0	-	0.00%
2007-03-14	1	1.720	1.720	1.730	1.660	1.730	1,275,000	2,164,880	1.6979	0.960	0.960	0.965	0.926	0.965	2,285,352	0.9473	-1.71%
2007-03-13	0	1.750	1.750	1.760	1.700	1.780	2,067,500	3,618,160	1.7500	0.976	0.976	0.982	0.948	0.993	3,705,855	0.9763	2.34%
2007-03-12	0	1.710	1.710	1.720	1.680	1.720	1,109,000	1,892,260	1.7063	0.954	0.954	0.960	0.937	0.960	1,987,808	0.9519	0.59%
2007-03-09	0	1.700	1.690	1.700	1.690	1.720	1,140,000	1,938,360	1.7003	0.948	0.943	0.948	0.943	0.960	2,043,373	0.9486	-0.58%
2007-03-08	0	1.710	1.710	1.720	1.640	1.720	2,636,000	4,423,290	1.6780	0.954	0.954	0.960	0.915	0.960	4,724,853	0.9362	4.27%
2007-03-07	0	1.640	1.620	1.640	1.620	1.690	5,066,000	8,468,860	1.6717	0.915	0.904	0.915	0.904	0.943	9,080,464	0.9326	0.61%
2007-03-06	0	1.630	1.620	1.630	1.530	1.630	5,677,684	9,108,248	1.6042	0.909	0.904	0.909	0.854	0.909	10,176,866	0.8950	5.84%
2007-03-05	0	1.540	1.520	1.540	1.510	1.680	7,429,000	11,628,780	1.5653	0.859	0.848	0.859	0.842	0.937	13,315,982	0.8733	-8.33%
2007-03-02	0	1.680	1.680	1.690	1.610	1.760	5,568,000	9,466,330	1.7001	0.937	0.937	0.943	0.898	0.982	9,980,265	0.9485	-2.33%
2007-03-01	0	1.720	1.740	1.750	1.720	1.790	2,619,000	4,602,130	1.7572	0.960	0.971	0.976	0.960	0.999	4,694,381	0.9803	-3.37%
2007-02-28	0	1.780	1.770	1.790	1.600	1.800	5,749,000	9,987,070	1.7372	0.993	0.987	0.999	0.893	1.004	10,304,695	0.9692	-4.81%
2007-02-27	0	1.870	1.850	1.870	1.840	1.970	5,443,000	10,325,500	1.8970	1.043	1.032	1.043	1.027	1.099	9,756,211	1.0584	-3.11%
2007-02-26	0	1.930	1.920	1.930	1.910	1.950	2,622,000	5,045,920	1.9245	1.077	1.071	1.077	1.066	1.088	4,699,758	1.0737	-1.53%
2007-02-23	0	1.960	1.910	1.960	1.900	1.990	4,475,000	8,597,210	1.9212	1.093	1.066	1.093	1.060	1.110	8,021,136	1.0718	1.03%
2007-02-22	0	1.940	1.940	1.950	1.940	2.010	4,567,000	9,003,880	1.9715	1.082	1.082	1.088	1.082	1.121	8,186,040	1.0999	-2.02%
2007-02-21	0	1.980	1.980	2.000	1.970	2.060	5,542,000	11,115,010	2.0056	1.105	1.105	1.116	1.099	1.149	9,933,662	1.1189	-1.49%
2007-02-16	0	2.010	2.000	2.010	1.970	2.020	9,751,000	19,406,480	1.9902	1.121	1.116	1.121	1.099	1.127	17,478,011	1.1103	2.03%
2007-02-15	0	1.970	1.940	1.970	1.920	1.970	4,139,000	8,068,330	1.9493	1.099	1.082	1.099	1.071	1.099	7,418,879	1.0875	2.07%
2007-02-14	0	1.930	1.930	1.940	1.880	1.950	6,424,000	12,344,900	1.9217	1.077	1.077	1.082	1.049	1.088	11,514,587	1.0721	2.66%
2007-02-13	0	1.880	1.850	1.890	1.850	2.000	10,484,000	19,972,830	1.9051	1.049	1.032	1.054	1.032	1.116	18,791,864	1.0628	-6.00%
2007-02-12	0	2.000	2.000	2.010	1.920	2.080	21,380,600	43,020,598	2.0121	1.116	1.116	1.121	1.071	1.160	38,323,286	1.1226	4.71%
2007-02-09	0	1.910	1.900	1.910	1.770	1.940	12,316,000	22,874,440	1.8573	1.066	1.060	1.066	0.987	1.082	22,075,601	1.0362	5.52%
2007-02-08	0	1.810	1.800	1.810	1.730	1.820	18,611,000	33,185,890	1.7831	1.010	1.004	1.010	0.965	1.015	33,358,964	0.9948	5.23%
2007-02-07	0	1.720	1.710	1.720	1.690	1.720	5,365,000	9,168,520	1.7090	0.960	0.954	0.960	0.943	0.960	9,616,401	0.9534	1.78%
2007-02-06	0	1.690	1.690	1.710	1.690	1.710	2,479,000	4,209,150	1.6979	0.943	0.943	0.954	0.943	0.954	4,443,441	0.9473	0.00%
2007-02-05	0	1.690	1.690	1.700	1.680	1.750	6,311,000	10,778,640	1.7079	0.943	0.943	0.948	0.937	0.976	11,312,043	0.9528	-1.17%
2007-02-02	0	1.710	1.700	1.710	1.600	1.710	11,961,600	20,051,134	1.6763	0.954	0.948	0.954	0.893	0.954	21,440,363	0.9352	6.21%
2007-02-01	0	1.610	1.610	1.620	1.570	1.620	2,247,000	3,595,870	1.6003	0.898	0.898	0.904	0.876	0.904	4,027,596	0.8928	0.62%
2007-01-31	0	1.600	1.590	1.600	1.590	1.640	2,459,000	3,960,310	1.6105	0.893	0.887	0.893	0.887	0.915	4,407,592	0.8985	-1.23%
2007-01-30	0	1.620	1.620	1.630	1.620	1.640	972,000	1,587,820	1.6336	0.904	0.904	0.909	0.904	0.915	1,742,245	0.9114	-0.61%
2007-01-29	0	1.630	1.610	1.630	1.570	1.660	2,554,273	4,142,811	1.6219	0.909	0.898	0.909	0.876	0.926	4,578,362	0.9049	3.16%
2007-01-26	0	1.580	1.560	1.570	1.560	1.600	3,177,000	5,026,600	1.5822	0.881	0.870	0.876	0.870	0.893	5,694,559	0.8827	-1.25%
2007-01-25	0	1.600	1.590	1.600	1.580	1.680	4,327,000	7,028,050	1.6242	0.893	0.887	0.893	0.881	0.937	7,755,856	0.9062	-3.61%
2007-01-24	0	1.660	1.650	1.670	1.650	1.700	2,470,000	4,123,390	1.6694	0.926	0.921	0.932	0.921	0.948	4,427,309	0.9314	-1.19%
2007-01-23	0	1.680	1.670	1.680	1.650	1.710	4,599,000	7,738,780	1.6827	0.937	0.932	0.937	0.921	0.954	8,243,398	0.9388	-0.59%
2007-01-22	0	1.690	1.690	1.700	1.670	1.750	14,274,400	24,421,402	1.7109	0.943	0.943	0.948	0.932	0.976	25,585,901	0.9545	2.42%
2007-01-19	0	1.650	1.640	1.650	1.600	1.670	9,509,000	15,624,300	1.6431	0.921	0.915	0.921	0.893	0.932	17,044,242	0.9167	3.12%
2007-01-18	0	1.600	1.600	1.610	1.560	1.620	5,947,800	9,504,830	1.5980	0.893	0.893	0.898	0.870	0.904	10,661,031	0.8915	0.00%
2007-01-17	0	1.600	1.590	1.600	1.590	1.650	9,944,000	16,034,460	1.6125	0.893	0.887	0.893	0.887	0.921	17,823,950	0.8996	-0.62%
2007-01-16	0	1.610	1.600	1.610	1.580	1.620	11,491,000	18,379,010	1.5994	0.898	0.893	0.898	0.881	0.904	20,596,844	0.8923	3.87%
2007-01-15	0	1.550	1.540	1.550	1.490	1.550	7,428,000	11,285,050	1.5193	0.865	0.859	0.865	0.831	0.865	13,314,190	0.8476	4.73%
2007-01-12	0	1.480	1.480	1.490	1.480	1.520	1,491,000	2,221,920	1.4902	0.826	0.826	0.831	0.826	0.848	2,672,517	0.8314	0.00%
2007-01-11	0	1.480	1.480	1.490	1.470	1.510	1,301,000	1,948,270	1.4975	0.826	0.826	0.831	0.820	0.842	2,331,955	0.8355	0.68%
2007-01-10	0	1.470	1.460	1.470	1.460	1.520	2,624,000	3,860,600	1.4713	0.820	0.815	0.820	0.815	0.848	4,703,343	0.8208	-3.29%
2007-01-09	0	1.520	1.500	1.520	1.490	1.550	5,930,000	8,916,270	1.5036	0.848	0.837	0.848	0.831	0.865	10,629,126	0.8389	0.00%
2007-01-08	0	1.520	1.520	1.540	1.520	1.550	1,446,000	2,221,340	1.5362	0.848	0.848	0.859	0.848	0.865	2,591,858	0.8570	-1.94%
2007-01-05	0	1.550	1.550	1.570	1.530	1.560	2,069,400	3,212,140	1.5522	0.865	0.865	0.876	0.854	0.870	3,709,260	0.8660	0.65%
2007-01-04	0	1.540	1.540	1.550	1.540	1.620	3,203,000	5,058,260	1.5792	0.859	0.859	0.865	0.859	0.904	5,741,162	0.8811	-3.75%
2007-01-03	0	1.600	1.580	1.600	1.560	1.610	3,710,400	5,889,080	1.5872	0.893	0.881	0.893	0.870	0.898	6,650,642	0.8855	1.91%
2007-01-02	0	1.570	1.570	1.580	1.550	1.600	3,034,000	4,771,360	1.5726	0.876	0.876	0.881	0.865	0.893	5,438,241	0.8774	0.00%
2006-12-29	0	1.570	1.560	1.570	1.550	1.580	1,168,000	1,822,010	1.5599	0.876	0.870	0.876	0.865	0.881	2,093,561	0.8703	1.29%
2006-12-28	0	1.550	1.550	1.570	1.520	1.570	1,697,000	2,615,700	1.5414	0.865	0.865	0.876	0.848	0.876	3,041,758	0.8599	0.00%
2006-12-27	0	1.550	1.540	1.550	1.520	1.550	4,490,600	6,899,444	1.5364	0.865	0.859	0.865	0.848	0.865	8,049,098	0.8572	0.00%
2006-12-22	0	1.550	1.550	1.560	1.540	1.580	2,139,000	3,331,200	1.5574	0.865	0.865	0.870	0.859	0.881	3,834,013	0.8689	0.00%
2006-12-21	0	1.550	1.550	1.570	1.530	1.590	2,731,000	4,255,230	1.5581	0.865	0.865	0.876	0.854	0.887	4,895,134	0.8693	-2.52%
2006-12-20	0	1.590	1.580	1.590	1.560	1.610	3,060,000	4,830,510	1.5786	0.887	0.881	0.887	0.870	0.898	5,484,844	0.8807	0.00%
2006-12-19	0	1.590	1.580	1.600	1.580	1.620	3,006,400	4,787,250	1.5924	0.887	0.881	0.893	0.881	0.904	5,388,770	0.8884	-1.85%
2006-12-18	0	1.620	1.620	1.630	1.610	1.630	2,129,400	3,439,404	1.6152	0.904	0.904	0.909	0.898	0.909	3,816,806	0.9011	0.62%
2006-12-15	0	1.610	1.610	1.640	1.610	1.680	2,363,000	3,869,160	1.6374	0.898	0.898	0.915	0.898	0.937	4,235,518	0.9135	-2.42%
2006-12-14	0	1.650	1.640	1.650	1.630	1.670	2,936,000	4,846,180	1.6506	0.921	0.915	0.921	0.909	0.932	5,262,582	0.9209	1.23%
2006-12-13	0	1.630	1.630	1.640	1.620	1.650	2,282,000	3,723,250	1.6316	0.909	0.909	0.915	0.904	0.921	4,090,331	0.9103	-1.81%
2006-12-12	0	1.660	1.650	1.660	1.640	1.690	1,889,500	3,134,150	1.6587	0.926	0.921	0.926	0.915	0.943	3,386,802	0.9254	0.00%
2006-12-11	0	1.660	1.660	1.670	1.650	1.680	1,720,000	2,867,750	1.6673	0.926	0.926	0.932	0.921	0.937	3,082,984	0.9302	0.00%
2006-12-08	0	1.660	1.650	1.660	1.640	1.680	2,262,000	3,755,590	1.6603	0.926	0.921	0.926	0.915	0.937	4,054,483	0.9263	0.61%
2006-12-07	0	1.650	1.650	1.660	1.630	1.680	2,741,000	4,542,400	1.6572	0.921	0.921	0.926	0.909	0.937	4,913,058	0.9246	-1.79%
2006-12-06	0	1.680	1.690	1.700	1.640	1.750	9,255,000	15,729,560	1.6996	0.937	0.943	0.948	0.915	0.976	16,588,964	0.9482	-0.59%
2006-12-05	0	1.690	1.680	1.690	1.630	1.700	7,685,000	12,878,710	1.6758	0.943	0.937	0.943	0.909	0.948	13,774,845	0.9349	4.32%
2006-12-04	0	1.620	1.620	1.640	1.600	1.650	2,187,000	3,573,390	1.6339	0.904	0.904	0.915	0.893	0.921	3,920,050	0.9116	1.25%
2006-12-01	0	1.600	1.600	1.620	1.600	1.670	3,887,000	6,366,250	1.6378	0.893	0.893	0.904	0.893	0.932	6,967,186	0.9137	-3.03%
2006-11-30	0	1.650	1.640	1.650	1.620	1.670	4,611,000	7,580,530	1.6440	0.921	0.915	0.921	0.904	0.932	8,264,907	0.9172	2.48%
2006-11-29	0	1.610	1.610	1.620	1.590	1.630	4,339,000	7,010,020	1.6156	0.898	0.898	0.904	0.887	0.909	7,777,365	0.9013	1.26%
2006-11-28	0	1.590	1.590	1.600	1.580	1.670	9,622,000	15,476,270	1.6084	0.887	0.887	0.893	0.881	0.932	17,246,787	0.8973	-7.02%
2006-11-27	0	1.710	1.700	1.710	1.690	1.790	6,821,800	11,859,064	1.7384	0.954	0.948	0.954	0.943	0.999	12,227,617	0.9699	-1.72%
2006-11-24	0	1.740	1.740	1.760	1.690	1.760	20,257,000	34,875,840	1.7217	0.971	0.971	0.982	0.943	0.982	36,309,309	0.9605	2.96%
2006-11-23	0	1.690	1.690	1.700	1.670	1.750	29,810,000	50,981,390	1.7102	0.943	0.943	0.948	0.932	0.976	53,432,418	0.9541	1.81%
2006-11-22	0	1.660	1.650	1.660	1.650	1.700	9,841,400	16,486,062	1.6752	0.926	0.921	0.926	0.921	0.948	17,640,047	0.9346	-0.60%
2006-11-21	0	1.670	1.660	1.670	1.620	1.680	6,059,400	10,042,628	1.6574	0.932	0.926	0.932	0.904	0.937	10,861,067	0.9246	3.73%
2006-11-20	0	1.610	1.610	1.620	1.610	1.650	3,696,000	6,030,060	1.6315	0.898	0.898	0.904	0.898	0.921	6,624,831	0.9102	-1.83%
2006-11-17	0	1.640	1.640	1.650	1.620	1.650	4,664,600	7,596,934	1.6286	0.915	0.915	0.921	0.904	0.921	8,360,981	0.9086	1.23%
2006-11-16	0	1.620	1.610	1.620	1.580	1.670	11,393,800	18,601,308	1.6326	0.904	0.898	0.904	0.881	0.932	20,422,619	0.9108	-0.61%
2006-11-15	0	1.630	1.620	1.630	1.520	1.640	9,427,740	15,005,810	1.5917	0.909	0.904	0.909	0.848	0.915	16,898,589	0.8880	6.54%
2006-11-14	0	1.530	1.530	1.540	1.520	1.550	2,510,000	3,852,040	1.5347	0.854	0.854	0.859	0.848	0.865	4,499,006	0.8562	0.66%
2006-11-13	0	1.520	1.520	1.530	1.510	1.540	761,000	1,158,430	1.5222	0.848	0.848	0.854	0.842	0.859	1,364,041	0.8493	0.66%
2006-11-10	0	1.510	1.510	1.530	1.510	1.550	2,284,400	3,499,100	1.5317	0.842	0.842	0.854	0.842	0.865	4,094,633	0.8546	-2.58%
2006-11-09	0	1.550	1.540	1.550	1.520	1.560	5,754,600	8,881,896	1.5434	0.865	0.859	0.865	0.848	0.870	10,314,733	0.8611	1.97%
2006-11-08	0	1.520	1.520	1.530	1.500	1.530	2,790,800	4,250,814	1.5232	0.848	0.848	0.854	0.837	0.854	5,002,321	0.8498	0.66%
2006-11-07	0	1.510	1.500	1.510	1.490	1.550	4,917,400	7,473,730	1.5199	0.842	0.837	0.842	0.831	0.865	8,814,108	0.8479	1.34%
2006-11-06	0	1.490	1.480	1.490	1.490	1.520	1,373,000	2,056,510	1.4978	0.831	0.826	0.831	0.831	0.848	2,461,010	0.8356	0.00%
2006-11-03	0	1.490	1.490	1.500	1.480	1.520	465,000	696,630	1.4981	0.831	0.831	0.837	0.826	0.848	833,481	0.8358	-0.67%
2006-11-02	0	1.500	1.500	1.520	1.500	1.530	1,832,000	2,786,080	1.5208	0.837	0.837	0.848	0.837	0.854	3,283,737	0.8484	-0.66%
2006-11-01	0	1.510	1.510	1.520	1.480	1.530	3,704,000	5,574,030	1.5049	0.842	0.842	0.848	0.826	0.854	6,639,171	0.8396	2.03%
2006-10-31	0	1.480	1.470	1.480	1.430	1.500	1,784,000	2,618,730	1.4679	0.826	0.820	0.826	0.798	0.837	3,197,700	0.8189	1.37%
2006-10-27	0	1.460	1.440	1.450	1.430	1.500	3,229,000	4,703,290	1.4566	0.815	0.803	0.809	0.798	0.837	5,787,765	0.8126	-2.67%
2006-10-26	0	1.500	1.490	1.500	1.490	1.520	2,012,000	3,026,810	1.5044	0.837	0.831	0.837	0.831	0.848	3,606,375	0.8393	-1.32%
2006-10-25	0	1.520	1.510	1.520	1.500	1.540	3,594,400	5,453,764	1.5173	0.848	0.842	0.848	0.837	0.859	6,442,720	0.8465	-1.30%
2006-10-24	0	1.540	1.530	1.550	1.530	1.580	1,918,000	2,955,970	1.5412	0.859	0.854	0.865	0.854	0.881	3,437,886	0.8598	-1.28%
2006-10-23	0	1.560	1.560	1.570	1.550	1.610	3,183,000	5,021,450	1.5776	0.870	0.870	0.876	0.865	0.898	5,705,313	0.8801	0.00%
2006-10-20	0	1.560	1.560	1.570	1.540	1.600	6,021,200	9,471,864	1.5731	0.870	0.870	0.876	0.859	0.893	10,792,596	0.8776	1.30%
2006-10-19	0	1.540	1.540	1.550	1.530	1.570	5,593,000	8,656,620	1.5478	0.859	0.859	0.865	0.854	0.876	10,025,076	0.8635	0.65%
2006-10-18	0	1.530	1.520	1.530	1.500	1.550	2,181,600	3,330,272	1.5265	0.854	0.848	0.854	0.837	0.865	3,910,371	0.8517	1.32%
2006-10-17	0	1.510	1.500	1.520	1.500	1.570	6,521,000	10,025,590	1.5374	0.842	0.837	0.848	0.837	0.876	11,688,453	0.8577	0.67%
2006-10-16	0	1.500	1.500	1.510	1.410	1.550	22,652,000	32,067,530	1.4157	0.837	0.837	0.842	0.787	0.865	40,602,185	0.7898	9.49%
2006-10-13	0	1.370	1.370	1.390	1.370	1.390	1,999,000	2,755,160	1.3783	0.764	0.764	0.775	0.764	0.775	3,583,073	0.7689	-1.44%
2006-10-12	0	1.390	1.390	1.400	1.380	1.420	1,117,000	1,554,410	1.3916	0.775	0.775	0.781	0.770	0.792	2,002,147	0.7764	-1.42%
2006-10-11	0	1.410	1.410	1.420	1.390	1.440	1,725,000	2,455,350	1.4234	0.787	0.787	0.792	0.775	0.803	3,091,946	0.7941	1.44%
2006-10-10	0	1.390	1.390	1.400	1.380	1.400	788,000	1,091,650	1.3853	0.775	0.775	0.781	0.770	0.781	1,412,437	0.7729	0.72%
2006-10-09	0	1.380	1.370	1.380	1.360	1.390	668,000	917,000	1.3728	0.770	0.764	0.770	0.759	0.775	1,197,345	0.7659	-0.72%
2006-10-06	0	1.390	1.390	1.400	1.390	1.410	792,000	1,105,480	1.3958	0.775	0.775	0.781	0.775	0.787	1,419,607	0.7787	-1.42%
2006-10-05	0	1.410	1.410	1.420	1.400	1.430	1,132,000	1,606,400	1.4191	0.787	0.787	0.792	0.781	0.798	2,029,034	0.7917	0.71%
2006-10-04	0	1.400	1.390	1.410	1.370	1.410	1,820,000	2,515,880	1.3824	0.781	0.775	0.787	0.764	0.787	3,262,227	0.7712	2.19%
2006-10-03	0	1.370	1.360	1.370	1.350	1.390	1,530,000	2,100,250	1.3727	0.764	0.759	0.764	0.753	0.775	2,742,422	0.7658	-1.44%
2006-09-29	0	1.390	1.390	1.400	1.380	1.410	2,600,000	3,615,270	1.3905	0.775	0.775	0.781	0.770	0.787	4,660,325	0.7758	-2.80%
2006-09-28	0	1.430	1.420	1.430	1.400	1.430	654,000	924,170	1.4131	0.798	0.792	0.798	0.781	0.798	1,172,251	0.7884	0.70%
2006-09-27	0	1.420	1.400	1.420	1.400	1.440	2,954,800	4,176,846	1.4136	0.792	0.781	0.792	0.781	0.803	5,296,280	0.7886	-1.39%
2006-09-26	0	1.440	1.430	1.440	1.420	1.470	8,623,000	12,425,950	1.4410	0.803	0.798	0.803	0.792	0.820	15,456,147	0.8039	-5.26%
2006-09-25	0	1.520	1.520	1.530	1.500	1.560	5,639,600	8,596,820	1.5244	0.848	0.848	0.854	0.837	0.870	10,108,603	0.8504	-2.56%
2006-09-22	0	1.560	1.550	1.560	1.540	1.580	2,096,500	3,254,405	1.5523	0.870	0.865	0.870	0.859	0.881	3,757,835	0.8660	-0.64%
2006-09-21	0	1.570	1.550	1.570	1.550	1.610	2,967,000	4,670,010	1.5740	0.876	0.865	0.876	0.865	0.898	5,318,148	0.8781	-1.87%
2006-09-20	0	1.600	1.590	1.600	1.550	1.600	2,291,000	3,610,540	1.5760	0.893	0.887	0.893	0.865	0.893	4,106,463	0.8792	2.56%
2006-09-19	0	1.560	1.560	1.570	1.550	1.590	1,182,000	1,848,650	1.5640	0.870	0.870	0.876	0.865	0.887	2,118,655	0.8726	-1.89%
2006-09-18	0	1.590	1.580	1.590	1.580	1.610	1,880,000	3,002,020	1.5968	0.887	0.881	0.887	0.881	0.898	3,369,773	0.8909	0.63%
2006-09-15	0	1.580	1.580	1.590	1.580	1.600	678,000	1,072,020	1.5812	0.881	0.881	0.887	0.881	0.893	1,215,269	0.8821	-1.25%
2006-09-14	0	1.600	1.590	1.600	1.520	1.610	4,091,000	6,444,020	1.5752	0.893	0.887	0.893	0.848	0.898	7,332,842	0.8788	4.58%
2006-09-13	0	1.530	1.520	1.530	1.500	1.540	2,787,000	4,244,530	1.5230	0.854	0.848	0.854	0.837	0.859	4,995,510	0.8497	0.66%
2006-09-12	0	1.520	1.500	1.510	1.500	1.560	3,840,000	5,850,770	1.5236	0.848	0.837	0.842	0.837	0.870	6,882,941	0.8500	-2.56%
2006-09-11	0	1.560	1.550	1.560	1.540	1.590	3,055,000	4,767,830	1.5607	0.870	0.865	0.870	0.859	0.887	5,475,882	0.8707	-0.64%
2006-09-08	0	1.570	1.570	1.580	1.570	1.610	3,405,000	5,424,030	1.5930	0.876	0.876	0.881	0.876	0.898	6,103,233	0.8887	-1.26%
2006-09-07	0	1.590	1.580	1.590	1.550	1.620	7,151,000	11,376,970	1.5910	0.887	0.881	0.887	0.865	0.904	12,817,686	0.8876	-1.24%
2006-09-06	0	1.610	1.610	1.620	1.580	1.660	14,441,400	23,470,310	1.6252	0.898	0.898	0.904	0.881	0.926	25,885,237	0.9067	2.55%
2006-09-05	0	1.570	1.570	1.580	1.540	1.590	8,422,800	13,189,964	1.5660	0.876	0.876	0.881	0.859	0.887	15,097,302	0.8737	1.29%
2006-09-04	0	1.550	1.550	1.560	1.470	1.580	14,526,000	22,375,700	1.5404	0.865	0.865	0.870	0.820	0.881	26,036,877	0.8594	5.44%
2006-09-01	0	1.470	1.470	1.490	1.470	1.500	3,419,200	5,075,922	1.4845	0.820	0.820	0.831	0.820	0.837	6,128,686	0.8282	-2.00%
2006-08-31	0	1.500	1.480	1.490	1.490	1.540	8,762,000	13,297,510	1.5176	0.837	0.826	0.831	0.831	0.859	15,705,295	0.8467	0.67%
2006-08-30	0	1.490	1.470	1.490	1.440	1.510	2,729,000	4,006,540	1.4681	0.831	0.820	0.831	0.803	0.842	4,891,549	0.8191	1.36%
2006-08-29	0	1.470	1.460	1.470	1.460	1.510	4,372,600	6,464,972	1.4785	0.820	0.815	0.820	0.815	0.842	7,837,591	0.8249	0.68%
2006-08-28	0	1.460	1.450	1.460	1.450	1.470	3,077,000	4,495,060	1.4609	0.815	0.809	0.815	0.809	0.820	5,515,315	0.8150	0.00%
2006-08-25	0	1.460	1.450	1.460	1.450	1.490	3,206,000	4,731,170	1.4757	0.815	0.809	0.815	0.809	0.831	5,746,539	0.8233	-1.35%
2006-08-24	0	1.480	1.470	1.480	1.460	1.530	9,619,000	14,384,760	1.4955	0.826	0.820	0.826	0.815	0.854	17,241,410	0.8343	0.00%
2006-08-23	0	1.480	1.470	1.480	1.450	1.490	4,416,000	6,519,650	1.4764	0.826	0.820	0.826	0.809	0.831	7,915,383	0.8237	0.00%
2006-08-22	0	1.480	1.470	1.480	1.440	1.510	7,816,193	11,462,392	1.4665	0.826	0.820	0.826	0.803	0.842	14,010,000	0.8182	1.37%
2006-08-21	0	1.460	1.460	1.470	1.450	1.540	6,522,800	9,772,070	1.4981	0.815	0.815	0.820	0.809	0.859	11,691,680	0.8358	-2.01%
2006-08-18	0	1.490	1.480	1.490	1.460	1.510	2,601,000	3,862,350	1.4849	0.831	0.826	0.831	0.815	0.842	4,662,117	0.8285	0.00%
2006-08-17	0	1.490	1.470	1.490	1.470	1.590	7,604,000	11,586,000	1.5237	0.831	0.820	0.831	0.820	0.887	13,629,658	0.8501	-5.10%
2006-08-16	0	1.570	1.550	1.560	1.350	1.580	10,496,600	15,622,066	1.4883	0.876	0.865	0.870	0.753	0.881	18,814,449	0.8303	15.44%
2006-08-15	0	1.360	1.350	1.360	1.340	1.360	2,064,000	2,787,640	1.3506	0.759	0.753	0.759	0.748	0.759	3,699,581	0.7535	0.00%
2006-08-14	0	1.360	1.360	1.370	1.360	1.370	893,000	1,214,780	1.3603	0.759	0.759	0.764	0.759	0.764	1,600,642	0.7589	0.00%
2006-08-11	0	1.360	1.350	1.360	1.350	1.360	655,162	890,097	1.3586	0.759	0.753	0.759	0.753	0.759	1,174,334	0.7580	0.00%
2006-08-10	0	1.360	1.350	1.360	1.350	1.360	3,604,762	4,897,743	1.3587	0.759	0.753	0.759	0.753	0.759	6,461,293	0.7580	0.00%
2006-08-09	0	1.360	1.350	1.360	1.340	1.360	526,000	709,720	1.3493	0.759	0.753	0.759	0.748	0.759	942,820	0.7528	0.74%
2006-08-08	0	1.350	1.340	1.350	1.340	1.350	874,000	1,176,510	1.3461	0.753	0.748	0.753	0.748	0.753	1,566,586	0.7510	0.00%
2006-08-07	0	1.350	1.340	1.350	1.330	1.360	1,991,060	2,673,977	1.3430	0.753	0.748	0.753	0.742	0.759	3,568,841	0.7493	-0.74%
2006-08-04	0	1.360	1.350	1.360	1.360	1.370	596,000	812,290	1.3629	0.759	0.753	0.759	0.759	0.764	1,068,290	0.7604	-0.73%
2006-08-03	0	1.370	1.370	1.380	1.350	1.380	3,094,800	4,240,756	1.3703	0.764	0.764	0.770	0.753	0.770	5,547,221	0.7645	1.48%
2006-08-02	0	1.350	1.350	1.360	1.340	1.360	1,348,000	1,820,210	1.3503	0.753	0.753	0.759	0.748	0.759	2,416,199	0.7533	0.00%
2006-08-01	0	1.350	1.350	1.360	1.350	1.360	602,200	816,532	1.3559	0.753	0.753	0.759	0.753	0.759	1,079,403	0.7565	0.00%
2006-07-31	0	1.350	1.350	1.360	1.350	1.380	1,181,000	1,604,570	1.3587	0.753	0.753	0.759	0.753	0.770	2,116,863	0.7580	-0.74%
2006-07-28	0	1.360	1.360	1.370	1.350	1.370	703,000	957,850	1.3625	0.759	0.759	0.764	0.753	0.764	1,260,080	0.7602	0.74%
2006-07-27	0	1.350	1.350	1.360	1.340	1.350	863,000	1,164,850	1.3498	0.753	0.753	0.759	0.748	0.753	1,546,869	0.7530	0.00%
2006-07-26	0	1.350	1.340	1.360	1.350	1.360	835,000	1,127,650	1.3505	0.753	0.748	0.759	0.753	0.759	1,496,681	0.7534	0.00%
2006-07-25	0	1.350	1.340	1.360	1.350	1.390	762,000	1,033,100	1.3558	0.753	0.748	0.759	0.753	0.775	1,365,834	0.7564	-1.46%
2006-07-24	0	1.370	1.360	1.370	1.360	1.370	452,800	616,204	1.3609	0.764	0.759	0.764	0.759	0.764	811,614	0.7592	0.98%
2006-07-21	0	1.360	1.350	1.370	1.350	1.370	875,000	1,190,070	1.3601	0.757	0.751	0.762	0.751	0.762	1,572,232	0.7569	0.00%
2006-07-20	0	1.360	1.360	1.370	1.360	1.370	1,135,000	1,551,320	1.3668	0.757	0.757	0.762	0.757	0.762	2,039,410	0.7607	-0.73%
2006-07-19	0	1.370	1.360	1.370	1.360	1.370	397,200	542,354	1.3654	0.762	0.757	0.762	0.757	0.762	713,704	0.7599	1.48%
2006-07-18	0	1.350	1.350	1.360	1.350	1.370	688,000	934,280	1.3580	0.751	0.751	0.757	0.751	0.762	1,236,224	0.7558	-1.46%
2006-07-17	0	1.370	1.360	1.370	1.350	1.380	969,000	1,328,310	1.3708	0.762	0.757	0.762	0.751	0.768	1,741,135	0.7629	0.00%
2006-07-14	0	1.370	1.370	1.380	1.340	1.380	1,384,000	1,873,990	1.3540	0.762	0.762	0.768	0.746	0.768	2,486,822	0.7536	1.48%
2006-07-13	0	1.350	1.350	1.360	1.350	1.380	1,370,000	1,864,020	1.3606	0.751	0.751	0.757	0.751	0.768	2,461,666	0.7572	-2.17%
2006-07-12	0	1.380	1.380	1.390	1.360	1.380	848,000	1,164,280	1.3730	0.768	0.768	0.774	0.757	0.768	1,523,718	0.7641	0.00%
2006-07-11	0	1.380	1.380	1.390	1.370	1.400	561,000	775,180	1.3818	0.768	0.768	0.774	0.762	0.779	1,008,025	0.7690	-0.72%
2006-07-10	0	1.390	1.390	1.410	1.360	1.400	1,764,000	2,418,050	1.3708	0.774	0.774	0.785	0.757	0.779	3,169,620	0.7629	2.21%
2006-07-07	0	1.360	1.360	1.370	1.350	1.370	1,245,000	1,692,390	1.3593	0.757	0.757	0.762	0.751	0.762	2,237,062	0.7565	0.74%
2006-07-06	0	1.350	1.350	1.360	1.350	1.370	937,000	1,268,920	1.3542	0.751	0.751	0.757	0.751	0.762	1,683,636	0.7537	-1.46%
2006-07-05	0	1.370	1.360	1.370	1.330	1.380	3,049,800	4,152,506	1.3616	0.762	0.757	0.762	0.740	0.768	5,479,993	0.7578	2.24%
2006-07-04	0	1.340	1.330	1.340	1.330	1.340	808,000	1,081,880	1.3390	0.746	0.740	0.746	0.740	0.746	1,451,844	0.7452	0.75%
2006-07-03	0	1.330	1.330	1.340	1.330	1.350	3,578,000	4,784,860	1.3373	0.740	0.740	0.746	0.740	0.751	6,429,082	0.7443	0.76%
2006-06-30	0	1.320	1.310	1.330	1.300	1.330	6,337,000	8,324,820	1.3137	0.735	0.729	0.740	0.723	0.740	11,386,554	0.7311	1.54%
2006-06-29	0	1.300	1.300	1.310	1.290	1.320	4,987,000	6,481,003	1.2996	0.723	0.723	0.729	0.718	0.735	8,960,825	0.7233	0.00%
2006-06-28	0	1.300	1.300	1.320	1.300	1.320	2,196,000	2,873,170	1.3084	0.723	0.723	0.735	0.723	0.735	3,945,853	0.7281	-2.26%
2006-06-27	0	1.330	1.320	1.330	1.300	1.340	4,953,000	6,506,170	1.3136	0.740	0.735	0.740	0.723	0.746	8,899,732	0.7311	1.53%
2006-06-26	0	1.310	1.310	1.320	1.300	1.330	2,643,000	3,481,930	1.3174	0.729	0.729	0.735	0.723	0.740	4,749,039	0.7332	0.00%
2006-06-23	0	1.310	1.300	1.310	1.290	1.360	5,084,000	6,656,250	1.3093	0.729	0.723	0.729	0.718	0.757	9,135,118	0.7286	-4.38%
2006-06-22	1	-	-	-	-	-	0	0	-	0.762	-	-	-	-	0	-	0.00%
2006-06-21	1	-	-	-	-	-	0	0	-	0.762	-	-	-	-	0	-	0.00%
2006-06-20	1	-	-	-	-	-	0	0	-	0.762	-	-	-	-	0	-	0.00%
2006-06-19	1	-	-	-	-	-	0	0	-	0.762	-	-	-	-	0	-	0.00%
2006-06-16	1	-	-	-	-	-	0	0	-	0.762	-	-	-	-	0	-	0.00%
2006-06-15	0	1.400	1.370	1.380	1.340	1.400	1,225,000	1,668,210	1.3618	0.762	0.746	0.752	0.730	0.762	2,249,325	0.7416	0.00%
2006-06-14	0	1.400	1.380	1.400	1.380	1.400	511,000	711,290	1.3920	0.762	0.752	0.762	0.752	0.762	938,290	0.7581	0.72%
2006-06-13	0	1.390	1.370	1.390	1.380	1.450	745,000	1,051,100	1.4109	0.757	0.746	0.757	0.752	0.790	1,367,957	0.7684	-5.44%
2006-06-12	0	1.470	1.470	1.500	1.460	1.500	225,000	331,280	1.4724	0.801	0.801	0.817	0.795	0.817	413,141	0.8019	-0.68%
2006-06-09	0	1.480	1.460	1.480	1.460	1.490	770,000	1,134,740	1.4737	0.806	0.795	0.806	0.795	0.811	1,413,861	0.8026	-0.67%
2006-06-08	0	1.490	1.490	1.520	1.480	1.550	1,159,200	1,742,662	1.5033	0.811	0.811	0.828	0.806	0.844	2,128,504	0.8187	-5.70%
2006-06-07	0	1.580	1.560	1.580	1.550	1.600	205,400	322,878	1.5719	0.860	0.850	0.860	0.844	0.871	377,152	0.8561	-0.63%
2006-06-06	0	1.590	1.540	1.590	1.520	1.590	621,000	958,830	1.5440	0.866	0.839	0.866	0.828	0.866	1,140,270	0.8409	1.92%
2006-06-05	0	1.560	1.560	1.570	1.540	1.570	645,400	1,008,262	1.5622	0.850	0.850	0.855	0.839	0.855	1,185,073	0.8508	0.65%
2006-06-02	0	1.550	1.540	1.550	1.550	1.570	1,513,000	2,353,680	1.5556	0.844	0.839	0.844	0.844	0.855	2,778,146	0.8472	0.65%
2006-06-01	0	1.540	1.500	1.540	1.540	1.570	1,189,600	1,842,416	1.5488	0.839	0.817	0.839	0.839	0.855	2,184,324	0.8435	0.00%
2006-05-30	0	1.540	1.540	1.550	1.520	1.560	783,000	1,213,230	1.5495	0.839	0.839	0.844	0.828	0.850	1,437,732	0.8439	1.32%
2006-05-29	0	1.520	1.520	1.530	1.500	1.550	725,000	1,111,220	1.5327	0.828	0.828	0.833	0.817	0.844	1,331,233	0.8347	-1.94%
2006-05-26	0	1.550	1.540	1.550	1.520	1.570	890,000	1,360,400	1.5285	0.844	0.839	0.844	0.828	0.855	1,634,203	0.8325	1.31%
2006-05-25	0	1.530	1.530	1.560	1.530	1.600	535,000	823,840	1.5399	0.833	0.833	0.850	0.833	0.871	982,358	0.8386	-1.92%
2006-05-24	0	1.560	1.540	1.560	1.510	1.570	708,800	1,077,254	1.5198	0.850	0.839	0.850	0.822	0.855	1,301,487	0.8277	1.30%
2006-05-23	0	1.540	1.540	1.560	1.430	1.540	1,674,000	2,490,610	1.4878	0.839	0.839	0.850	0.779	0.839	3,073,771	0.8103	3.36%
2006-05-22	0	1.490	1.480	1.490	1.490	1.670	3,834,000	5,882,950	1.5344	0.811	0.806	0.811	0.811	0.909	7,039,927	0.8357	-10.78%
2006-05-19	1	-	-	-	-	-	0	0	-	0.909	-	-	-	-	0	-	0.00%
2006-05-18	0	1.670	1.660	1.670	1.640	1.680	581,000	965,820	1.6623	0.909	0.904	0.909	0.893	0.915	1,066,823	0.9053	-1.76%
2006-05-17	0	1.700	1.700	1.710	1.660	1.710	1,022,000	1,737,990	1.7006	0.926	0.926	0.931	0.904	0.931	1,876,580	0.9261	2.41%
2006-05-16	0	1.660	1.640	1.660	1.620	1.670	1,518,800	2,497,116	1.6441	0.904	0.893	0.904	0.882	0.909	2,788,795	0.8954	0.00%
2006-05-15	0	1.660	1.660	1.690	1.630	1.700	2,497,000	4,159,430	1.6658	0.904	0.904	0.920	0.888	0.926	4,584,950	0.9072	-2.92%
2006-05-12	0	1.710	1.710	1.730	1.670	1.720	1,776,000	3,012,760	1.6964	0.931	0.931	0.942	0.909	0.937	3,261,062	0.9239	-2.29%
2006-05-11	0	1.750	1.720	1.750	1.690	1.750	2,712,000	4,659,410	1.7181	0.953	0.937	0.953	0.920	0.953	4,979,730	0.9357	-0.57%
2006-05-10	0	1.760	1.760	1.770	1.750	1.800	1,816,000	3,203,980	1.7643	0.959	0.959	0.964	0.953	0.980	3,334,509	0.9609	-0.56%
2006-05-09	0	1.770	1.770	1.780	1.770	1.850	3,109,000	5,607,680	1.8037	0.964	0.964	0.969	0.964	1.008	5,708,694	0.9823	-3.80%
2006-05-08	0	1.840	1.830	1.840	1.820	1.860	3,756,000	6,889,900	1.8344	1.002	0.997	1.002	0.991	1.013	6,896,705	0.9990	1.66%
2006-05-04	0	1.810	1.810	1.820	1.780	1.830	2,619,000	4,718,550	1.8017	0.986	0.986	0.991	0.969	0.997	4,808,965	0.9812	1.12%
2006-05-03	0	1.790	1.790	1.800	1.780	1.830	3,895,200	7,010,548	1.7998	0.975	0.975	0.980	0.969	0.997	7,152,302	0.9802	1.70%
2006-05-02	0	1.760	1.760	1.770	1.720	1.780	1,839,000	3,216,290	1.7489	0.959	0.959	0.964	0.937	0.969	3,376,741	0.9525	2.33%
2006-04-28	0	1.720	1.710	1.720	1.610	1.760	5,543,000	9,360,220	1.6887	0.937	0.931	0.937	0.877	0.959	10,177,965	0.9197	-3.37%
2006-04-27	0	1.780	1.780	1.790	1.780	1.850	2,096,200	3,801,318	1.8134	0.969	0.969	0.975	0.969	1.008	3,849,008	0.9876	-1.66%
2006-04-26	0	1.810	1.800	1.820	1.700	1.840	4,318,400	7,774,188	1.8002	0.986	0.980	0.991	0.926	1.002	7,929,375	0.9804	4.02%
2006-04-25	0	1.740	1.720	1.740	1.690	1.890	10,453,400	18,092,062	1.7307	0.948	0.937	0.948	0.920	1.029	19,194,360	0.9426	-6.45%
2006-04-24	0	1.860	1.860	1.870	1.800	2.200	11,172,000	21,498,435	1.9243	1.013	1.013	1.018	0.980	1.198	20,513,842	1.0480	-16.40%
2006-04-21	0	2.225	2.200	2.225	2.125	2.225	8,798,000	19,055,825	2.1659	1.212	1.198	1.212	1.157	1.212	16,154,742	1.1796	-1.11%
2006-04-20	0	2.250	2.225	2.250	2.150	2.275	5,487,000	12,126,955	2.2101	1.225	1.212	1.225	1.171	1.239	10,075,139	1.2037	2.27%
2006-04-19	0	2.200	2.175	2.200	2.150	2.275	4,493,400	9,862,295	2.1948	1.198	1.185	1.198	1.171	1.239	8,250,707	1.1953	-3.30%
2006-04-18	0	2.275	2.250	2.275	2.175	2.275	5,939,000	13,239,900	2.2293	1.239	1.225	1.239	1.185	1.239	10,905,094	1.2141	1.11%
2006-04-13	0	2.250	2.225	2.250	2.125	2.250	5,825,200	12,667,385	2.1746	1.225	1.212	1.225	1.157	1.225	10,696,136	1.1843	5.88%
2006-04-12	0	2.125	2.125	2.150	2.100	2.200	2,907,600	6,182,590	2.1264	1.157	1.157	1.171	1.144	1.198	5,338,887	1.1580	-3.41%
2006-04-11	0	2.200	2.175	2.200	2.050	2.200	5,944,400	12,666,867	2.1309	1.198	1.185	1.198	1.116	1.198	10,915,009	1.1605	2.33%
2006-04-10	0	2.150	2.125	2.175	2.150	2.300	4,072,800	8,992,565	2.2080	1.171	1.157	1.185	1.171	1.253	7,478,408	1.2025	-3.37%
2006-04-07	0	2.225	2.200	2.225	2.200	2.350	5,416,600	12,410,985	2.2913	1.212	1.198	1.212	1.198	1.280	9,945,871	1.2479	-3.26%
2006-04-06	0	2.300	2.325	2.350	2.200	2.350	14,088,000	32,107,550	2.2791	1.253	1.266	1.280	1.198	1.280	25,868,153	1.2412	6.98%
2006-04-04	0	2.150	2.150	2.175	1.950	2.175	15,487,000	32,163,780	2.0768	1.171	1.171	1.185	1.062	1.185	28,436,973	1.1311	6.17%
2006-04-03	0	2.025	2.000	2.025	1.920	2.050	10,245,600	20,412,038	1.9923	1.103	1.089	1.103	1.046	1.116	18,812,801	1.0850	5.47%
2006-03-31	0	1.920	1.910	1.920	1.890	2.075	20,705,600	40,688,031	1.9651	1.046	1.040	1.046	1.029	1.130	38,019,281	1.0702	-3.52%
2006-03-30	0	1.990	1.990	2.000	1.920	2.000	9,871,600	19,540,872	1.9795	1.084	1.084	1.089	1.046	1.089	18,126,069	1.0781	4.19%
2006-03-29	0	1.910	1.910	1.920	1.890	2.050	27,366,600	53,868,385	1.9684	1.040	1.040	1.046	1.029	1.116	50,250,099	1.0720	0.53%
2006-03-28	0	1.900	1.890	1.900	1.750	1.960	18,611,000	34,872,600	1.8738	1.035	1.029	1.035	0.953	1.067	34,173,211	1.0205	6.15%
2006-03-27	0	1.790	1.790	1.800	1.660	1.800	9,113,200	15,926,328	1.7476	0.975	0.975	0.980	0.904	0.980	16,733,507	0.9518	7.83%
2006-03-24	0	1.660	1.660	1.680	1.660	1.680	1,655,000	2,754,190	1.6642	0.904	0.904	0.915	0.904	0.915	3,038,884	0.9063	-0.60%
2006-03-23	0	1.670	1.660	1.670	1.630	1.690	1,848,000	3,077,640	1.6654	0.909	0.904	0.909	0.888	0.920	3,393,267	0.9070	1.83%
2006-03-22	0	1.640	1.620	1.640	1.620	1.730	6,557,400	11,072,884	1.6886	0.893	0.882	0.893	0.882	0.942	12,040,590	0.9196	-0.61%
2006-03-21	0	1.650	1.640	1.650	1.620	1.670	1,416,600	2,339,486	1.6515	0.899	0.893	0.899	0.882	0.909	2,601,138	0.8994	-0.60%
2006-03-20	0	1.660	1.640	1.660	1.640	1.720	7,720,000	12,934,680	1.6755	0.904	0.893	0.904	0.893	0.937	14,175,336	0.9125	-1.19%
2006-03-17	0	1.680	1.680	1.690	1.630	1.730	14,272,600	24,016,862	1.6827	0.915	0.915	0.920	0.888	0.942	26,207,112	0.9164	3.70%
2006-03-16	0	1.620	1.600	1.620	1.530	1.640	8,738,400	13,823,646	1.5819	0.882	0.871	0.882	0.833	0.893	16,045,306	0.8615	7.28%
2006-03-15	0	1.510	1.510	1.520	1.500	1.580	1,792,000	2,720,120	1.5179	0.822	0.822	0.828	0.817	0.860	3,290,441	0.8267	-1.31%
2006-03-14	0	1.530	1.520	1.540	1.470	1.580	3,607,000	5,543,830	1.5370	0.833	0.828	0.839	0.801	0.860	6,623,114	0.8370	3.38%
2006-03-13	0	1.480	1.480	1.500	1.430	1.520	2,030,000	3,024,730	1.4900	0.806	0.806	0.817	0.779	0.828	3,727,452	0.8115	2.07%
2006-03-10	0	1.450	1.420	1.450	1.390	1.450	274,000	388,020	1.4161	0.790	0.773	0.790	0.757	0.790	503,114	0.7712	2.11%
2006-03-09	0	1.420	1.420	1.430	1.400	1.400	647,000	910,800	1.4077	0.773	0.773	0.779	0.762	0.762	1,188,011	0.7667	1.43%
2006-03-08	0	1.400	1.400	1.430	1.400	1.460	310,000	437,940	1.4127	0.762	0.762	0.779	0.762	0.795	569,217	0.7694	-4.11%
2006-03-07	0	1.460	1.440	1.470	1.460	1.490	131,000	193,080	1.4739	0.795	0.784	0.801	0.795	0.811	240,540	0.8027	-2.01%
2006-03-06	0	1.490	1.490	1.500	1.470	1.500	1,201,000	1,787,720	1.4885	0.811	0.811	0.817	0.801	0.817	2,205,256	0.8107	1.36%
2006-03-03	0	1.470	1.470	1.480	1.450	1.470	685,200	998,872	1.4578	0.801	0.801	0.806	0.790	0.801	1,258,153	0.7939	0.68%
2006-03-02	0	1.460	1.450	1.460	1.430	1.460	366,000	527,850	1.4422	0.795	0.790	0.795	0.779	0.795	672,043	0.7854	2.10%
2006-03-01	0	1.430	1.430	1.450	1.430	1.450	230,000	330,820	1.4383	0.779	0.779	0.790	0.779	0.790	422,322	0.7833	-1.38%
2006-02-28	0	1.450	1.410	1.460	1.420	1.450	135,000	193,770	1.4353	0.790	0.768	0.795	0.773	0.790	247,885	0.7817	2.11%
2006-02-27	0	1.420	1.410	1.420	1.400	1.420	351,000	494,940	1.4101	0.773	0.768	0.773	0.762	0.773	644,500	0.7679	0.00%
2006-02-24	0	1.420	1.410	1.420	1.410	1.470	398,000	566,220	1.4227	0.773	0.768	0.773	0.768	0.801	730,801	0.7748	-2.74%
2006-02-23	0	1.460	1.440	1.460	1.420	1.470	771,200	1,118,612	1.4505	0.795	0.784	0.795	0.773	0.801	1,416,065	0.7899	2.10%
2006-02-22	0	1.430	1.430	1.460	1.400	1.440	513,000	725,890	1.4150	0.779	0.779	0.795	0.762	0.784	941,962	0.7706	2.14%
2006-02-21	0	1.400	1.400	1.410	1.390	1.420	439,000	615,230	1.4014	0.762	0.762	0.768	0.757	0.773	806,085	0.7632	0.00%
2006-02-20	0	1.400	1.390	1.400	1.390	1.420	406,000	569,580	1.4029	0.762	0.757	0.762	0.757	0.773	745,490	0.7640	-1.41%
2006-02-17	0	1.420	1.410	1.420	1.410	1.440	578,000	819,830	1.4184	0.773	0.768	0.773	0.768	0.784	1,061,314	0.7725	-1.39%
2006-02-16	0	1.440	1.420	1.440	1.430	1.460	229,000	328,840	1.4360	0.784	0.773	0.784	0.779	0.795	420,486	0.7820	0.00%
2006-02-15	0	1.440	1.440	1.460	1.400	1.450	894,800	1,283,680	1.4346	0.784	0.784	0.795	0.762	0.790	1,643,017	0.7813	1.41%
2006-02-14	0	1.420	1.420	1.450	1.400	1.450	1,694,000	2,399,430	1.4164	0.773	0.773	0.790	0.762	0.790	3,110,495	0.7714	-2.07%
2006-02-13	0	1.450	1.440	1.450	1.430	1.500	429,000	626,580	1.4606	0.790	0.784	0.790	0.779	0.817	787,723	0.7954	-2.68%
2006-02-10	0	1.490	1.490	1.500	1.460	1.530	741,800	1,102,020	1.4856	0.811	0.811	0.817	0.795	0.833	1,362,081	0.8091	-2.61%
2006-02-09	0	1.530	1.520	1.540	1.530	1.550	801,000	1,233,840	1.5404	0.833	0.828	0.839	0.833	0.844	1,470,783	0.8389	-0.65%
2006-02-08	0	1.540	1.530	1.540	1.530	1.570	1,717,400	2,639,700	1.5370	0.839	0.833	0.839	0.833	0.855	3,153,461	0.8371	-1.91%
2006-02-07	0	1.570	1.570	1.580	1.520	1.590	1,361,400	2,122,002	1.5587	0.855	0.855	0.860	0.828	0.866	2,499,780	0.8489	0.64%
2006-02-06	0	1.560	1.540	1.560	1.520	1.560	781,400	1,204,224	1.5411	0.850	0.839	0.850	0.828	0.850	1,434,794	0.8393	0.65%
2006-02-03	0	1.550	1.550	1.560	1.540	1.570	1,641,000	2,548,280	1.5529	0.844	0.844	0.850	0.839	0.855	3,013,177	0.8457	-1.27%
2006-02-02	0	1.570	1.560	1.570	1.540	1.590	1,227,000	1,907,150	1.5543	0.855	0.850	0.855	0.839	0.866	2,252,997	0.8465	0.00%
2006-02-01	0	1.570	1.560	1.580	1.530	1.570	1,593,000	2,474,800	1.5535	0.855	0.850	0.860	0.833	0.855	2,925,040	0.8461	0.64%
2006-01-27	0	1.560	1.550	1.560	1.510	1.560	1,375,000	2,118,450	1.5407	0.850	0.844	0.850	0.822	0.850	2,524,752	0.8391	1.30%
2006-01-26	0	1.540	1.520	1.550	1.510	1.540	758,000	1,159,180	1.5293	0.839	0.828	0.844	0.822	0.839	1,391,827	0.8328	2.67%
2006-01-25	0	1.500	1.490	1.500	1.490	1.540	1,269,200	1,925,772	1.5173	0.817	0.811	0.817	0.811	0.839	2,330,484	0.8263	0.00%
2006-01-24	0	1.500	1.490	1.500	1.400	1.510	1,835,000	2,713,340	1.4787	0.817	0.811	0.817	0.762	0.822	3,369,397	0.8053	6.38%
2006-01-23	0	1.410	1.400	1.430	1.360	1.430	913,000	1,283,360	1.4057	0.768	0.762	0.779	0.741	0.779	1,676,436	0.7655	0.00%
2006-01-20	0	1.410	1.410	1.420	1.390	1.460	1,255,000	1,782,930	1.4207	0.768	0.768	0.773	0.757	0.795	2,304,410	0.7737	-2.76%
2006-01-19	0	1.450	1.440	1.450	1.380	1.480	4,778,000	6,913,980	1.4470	0.790	0.784	0.790	0.752	0.806	8,773,285	0.7881	5.07%
2006-01-18	0	1.380	1.380	1.390	1.350	1.390	1,637,000	2,239,840	1.3683	0.752	0.752	0.757	0.735	0.757	3,005,832	0.7452	-0.72%
2006-01-17	0	1.390	1.380	1.390	1.350	1.430	5,789,600	8,005,638	1.3828	0.757	0.752	0.757	0.735	0.779	10,630,768	0.7531	6.11%
2006-01-16	0	1.310	1.320	1.330	1.270	1.340	2,604,800	3,411,212	1.3096	0.713	0.719	0.724	0.692	0.730	4,782,891	0.7132	3.15%
2006-01-13	0	1.270	1.270	1.280	1.240	1.270	1,027,000	1,288,340	1.2545	0.692	0.692	0.697	0.675	0.692	1,885,760	0.6832	2.42%
2006-01-12	0	1.240	1.240	1.250	1.220	1.240	447,200	553,072	1.2367	0.675	0.675	0.681	0.664	0.675	821,141	0.6735	0.81%
2006-01-11	0	1.230	1.230	1.240	1.230	1.280	330,000	409,560	1.2411	0.670	0.670	0.675	0.670	0.697	605,941	0.6759	-0.81%
2006-01-10	0	1.240	1.230	1.240	1.230	1.270	507,800	631,612	1.2438	0.675	0.670	0.675	0.670	0.692	932,414	0.6774	-0.80%
2006-01-09	0	1.250	1.240	1.260	1.250	1.270	491,800	618,972	1.2586	0.681	0.675	0.686	0.681	0.692	903,035	0.6854	-0.79%
2006-01-06	0	1.260	1.240	1.260	1.250	1.260	546,000	686,430	1.2572	0.686	0.675	0.686	0.681	0.686	1,002,556	0.6847	0.00%
2006-01-05	0	1.260	1.250	1.260	1.250	1.260	490,000	613,730	1.2525	0.686	0.681	0.686	0.681	0.686	899,730	0.6821	0.80%
2006-01-04	0	1.250	1.250	1.260	1.240	1.260	989,600	1,236,996	1.2500	0.681	0.681	0.686	0.675	0.686	1,817,087	0.6808	1.63%
2006-01-03	0	1.230	1.220	1.230	1.220	1.240	434,000	533,580	1.2294	0.670	0.664	0.670	0.664	0.675	796,904	0.6696	1.65%
2005-12-30	0	1.210	1.210	1.230	1.200	1.230	310,000	376,400	1.2142	0.659	0.659	0.670	0.654	0.670	569,217	0.6613	-2.42%
2005-12-29	0	1.240	1.220	1.240	1.220	1.260	265,000	328,940	1.2413	0.675	0.664	0.675	0.664	0.686	486,589	0.6760	-1.59%
2005-12-28	0	1.260	1.220	1.260	1.220	1.260	648,600	801,278	1.2354	0.686	0.664	0.686	0.664	0.686	1,190,949	0.6728	3.28%
2005-12-23	0	1.220	1.210	1.220	1.200	1.220	469,000	570,230	1.2158	0.664	0.659	0.664	0.654	0.664	861,170	0.6622	3.39%
2005-12-22	0	1.180	1.170	1.200	1.160	1.180	318,400	375,228	1.1785	0.643	0.637	0.654	0.632	0.643	584,641	0.6418	0.00%
2005-12-21	0	1.180	1.170	1.190	1.170	1.200	456,000	540,980	1.1864	0.643	0.637	0.648	0.637	0.654	837,300	0.6461	-1.67%
2005-12-20	0	1.200	1.190	1.200	1.200	1.240	96,000	116,310	1.2116	0.654	0.648	0.654	0.654	0.675	176,274	0.6598	-0.83%
2005-12-19	0	1.210	1.210	1.230	1.210	1.230	346,000	418,960	1.2109	0.659	0.659	0.670	0.659	0.670	635,319	0.6594	-1.63%
2005-12-16	0	1.230	1.200	1.230	1.190	1.230	311,000	375,520	1.2075	0.670	0.654	0.670	0.648	0.670	571,053	0.6576	0.00%
2005-12-15	0	1.230	1.230	1.250	1.230	1.240	149,000	183,770	1.2334	0.670	0.670	0.681	0.670	0.675	273,591	0.6717	-0.81%
2005-12-14	0	1.240	1.230	1.270	1.230	1.260	94,000	116,500	1.2394	0.675	0.670	0.692	0.670	0.686	172,601	0.6750	0.00%
2005-12-13	0	1.240	1.230	1.240	1.230	1.250	345,000	428,670	1.2425	0.675	0.670	0.675	0.670	0.681	633,483	0.6767	-2.36%
2005-12-12	0	1.270	1.270	1.280	1.270	1.300	275,000	352,040	1.2801	0.692	0.692	0.697	0.692	0.708	504,950	0.6972	-0.78%
2005-12-09	0	1.280	1.280	1.300	1.280	1.300	584,000	751,470	1.2868	0.697	0.697	0.708	0.697	0.708	1,072,331	0.7008	0.00%
2005-12-08	0	1.280	1.270	1.280	1.240	1.300	1,327,000	1,692,410	1.2754	0.697	0.692	0.697	0.675	0.708	2,436,615	0.6946	4.07%
2005-12-07	0	1.230	1.220	1.240	1.230	1.230	245,000	300,760	1.2276	0.670	0.664	0.675	0.670	0.670	449,865	0.6686	-0.81%
2005-12-06	0	1.240	1.210	1.240	1.210	1.240	313,000	382,540	1.2222	0.675	0.659	0.675	0.659	0.675	574,725	0.6656	1.64%
2005-12-05	0	1.220	1.220	1.240	1.220	1.240	271,200	334,460	1.2333	0.664	0.664	0.675	0.664	0.675	497,973	0.6716	-1.61%
2005-12-02	0	1.240	1.230	1.240	1.220	1.250	339,000	416,470	1.2285	0.675	0.670	0.675	0.664	0.681	622,466	0.6691	0.81%
2005-12-01	0	1.230	1.220	1.230	1.220	1.230	122,000	149,060	1.2218	0.670	0.664	0.670	0.664	0.670	224,014	0.6654	-0.81%
2005-11-30	0	1.240	1.230	1.250	1.210	1.260	189,000	232,260	1.2289	0.675	0.670	0.681	0.659	0.686	347,039	0.6693	-0.80%
2005-11-29	0	1.250	1.240	1.250	1.240	1.260	113,000	141,550	1.2527	0.681	0.675	0.681	0.675	0.686	207,489	0.6822	0.81%
2005-11-28	0	1.240	1.230	1.240	1.230	1.250	311,000	384,030	1.2348	0.675	0.670	0.675	0.670	0.681	571,053	0.6725	-0.80%
2005-11-25	0	1.250	1.250	1.260	1.180	1.260	1,151,600	1,405,674	1.2206	0.681	0.681	0.686	0.643	0.686	2,114,549	0.6648	6.84%
2005-11-24	0	1.170	1.160	1.180	1.140	1.170	935,600	1,080,070	1.1544	0.637	0.632	0.643	0.621	0.637	1,717,933	0.6287	0.86%
2005-11-23	0	1.160	1.140	1.160	1.160	1.160	4,000	4,640	1.1600	0.632	0.621	0.632	0.632	0.632	7,345	0.6317	0.00%
2005-11-22	0	1.160	1.150	1.160	1.130	1.160	442,000	505,670	1.1440	0.632	0.626	0.632	0.615	0.632	811,593	0.6231	2.65%
2005-11-21	0	1.130	1.130	1.140	1.130	1.140	96,800	109,852	1.1348	0.615	0.615	0.621	0.615	0.621	177,743	0.6180	0.00%
2005-11-18	0	1.130	1.130	1.150	1.130	1.150	121,000	137,630	1.1374	0.615	0.615	0.626	0.615	0.626	222,178	0.6195	0.00%
2005-11-17	0	1.130	1.130	1.140	1.120	1.130	223,200	251,388	1.1263	0.615	0.615	0.621	0.610	0.615	409,836	0.6134	0.00%
2005-11-16	0	1.130	1.130	1.160	1.130	1.150	92,000	105,560	1.1474	0.615	0.615	0.632	0.615	0.626	168,929	0.6249	-1.74%
2005-11-15	0	1.150	1.150	1.190	1.150	1.180	90,000	104,700	1.1633	0.626	0.626	0.648	0.626	0.643	165,257	0.6336	-3.36%
2005-11-14	0	1.190	1.190	1.200	1.150	1.190	36,000	42,200	1.1722	0.648	0.648	0.654	0.626	0.648	66,103	0.6384	0.85%
2005-11-11	0	1.180	1.150	1.180	1.180	1.180	2,000	2,360	1.1800	0.643	0.626	0.643	0.643	0.643	3,672	0.6426	0.00%
2005-11-10	0	1.180	1.170	1.180	1.170	1.180	83,000	97,740	1.1776	0.643	0.637	0.643	0.637	0.643	152,403	0.6413	2.61%
2005-11-09	0	1.150	1.140	1.170	1.130	1.150	453,000	512,290	1.1309	0.626	0.621	0.637	0.615	0.626	831,791	0.6159	2.68%
2005-11-08	0	1.120	1.120	1.130	1.120	1.120	28,400	31,792	1.1194	0.610	0.610	0.615	0.610	0.610	52,148	0.6097	-0.88%
2005-11-07	0	1.130	1.130	1.140	1.120	1.140	352,400	401,140	1.1383	0.615	0.615	0.621	0.610	0.621	647,071	0.6199	-0.88%
2005-11-04	0	1.140	1.130	1.140	1.130	1.150	465,000	527,240	1.1338	0.621	0.615	0.621	0.615	0.626	853,825	0.6175	0.88%
2005-11-03	0	1.130	1.120	1.140	1.130	1.150	432,000	492,950	1.1411	0.615	0.610	0.621	0.615	0.626	793,231	0.6214	-0.88%
2005-11-02	1	-	-	-	-	-	0	0	-	0.621	-	-	-	-	0	-	0.00%
2005-11-01	1	-	-	-	-	-	0	0	-	0.621	-	-	-	-	0	-	0.00%
2005-10-31	1	-	-	-	-	-	0	0	-	0.621	-	-	-	-	0	-	0.00%
2005-10-28	1	-	-	-	-	-	0	0	-	0.621	-	-	-	-	0	-	0.00%
2005-10-27	1	-	-	-	-	-	0	0	-	0.621	-	-	-	-	0	-	0.00%
2005-10-26	1	-	-	-	-	-	0	0	-	0.621	-	-	-	-	0	-	0.00%
2005-10-25	1	-	-	-	-	-	0	0	-	0.621	-	-	-	-	0	-	0.00%
2005-10-24	1	-	-	-	-	-	0	0	-	0.621	-	-	-	-	0	-	0.00%
2005-10-21	0	1.140	1.100	1.140	1.100	1.140	457,000	515,020	1.1270	0.621	0.599	0.621	0.599	0.621	839,136	0.6138	-0.87%
2005-10-20	0	1.150	1.110	1.150	1.110	1.150	270,000	306,510	1.1352	0.626	0.605	0.626	0.605	0.626	495,770	0.6183	0.88%
2005-10-19	0	1.140	1.100	1.140	1.100	1.140	182,000	205,640	1.1299	0.621	0.599	0.621	0.599	0.621	334,185	0.6153	-0.87%
2005-10-18	0	1.150	1.110	1.150	1.110	1.150	162,600	185,836	1.1429	0.626	0.605	0.626	0.605	0.626	298,563	0.6224	0.00%
2005-10-17	0	1.150	1.150	1.160	1.150	1.160	76,000	87,700	1.1539	0.626	0.626	0.632	0.626	0.632	139,550	0.6284	0.00%
2005-10-14	0	1.150	1.100	1.150	1.100	1.160	422,000	483,900	1.1467	0.626	0.599	0.626	0.599	0.632	774,869	0.6245	0.00%
2005-10-13	0	1.150	1.150	1.170	1.150	1.150	270,000	310,500	1.1500	0.626	0.626	0.637	0.626	0.626	495,770	0.6263	-1.71%
2005-10-12	0	1.170	1.170	1.200	1.080	1.210	196,600	228,266	1.1611	0.637	0.637	0.654	0.588	0.659	360,994	0.6323	-1.68%
2005-10-10	0	1.190	1.190	1.220	-	-	0	0	-	0.648	0.648	0.664	-	-	0	-	0.85%
2005-10-07	0	1.180	1.180	1.210	1.180	1.190	46,800	55,242	1.1804	0.643	0.643	0.659	0.643	0.648	85,933	0.6428	-0.84%
2005-10-06	0	1.190	1.180	1.190	1.180	1.190	217,000	256,290	1.1811	0.648	0.643	0.648	0.643	0.648	398,452	0.6432	-0.83%
2005-10-05	0	1.200	1.200	1.220	1.200	1.230	97,400	117,672	1.2081	0.654	0.654	0.664	0.654	0.670	178,844	0.6580	-2.44%
2005-10-04	0	1.230	1.210	1.230	1.210	1.240	156,000	190,680	1.2223	0.670	0.659	0.670	0.659	0.675	286,445	0.6657	-0.81%
2005-10-03	0	1.240	1.210	1.240	1.240	1.240	3,000	3,720	1.2400	0.675	0.659	0.675	0.675	0.675	5,509	0.6753	0.00%
2005-09-30	0	1.240	1.200	1.240	1.200	1.240	222,000	268,120	1.2077	0.675	0.654	0.675	0.654	0.675	407,633	0.6577	2.48%
2005-09-29	0	1.230	1.220	1.230	1.200	1.230	244,000	296,200	1.2139	0.659	0.654	0.659	0.643	0.659	455,434	0.6504	1.65%
2005-09-28	0	1.210	1.200	1.240	1.210	1.240	26,000	31,760	1.2215	0.648	0.643	0.664	0.648	0.664	48,530	0.6544	0.00%
2005-09-27	0	1.210	1.210	1.230	1.210	1.210	190,000	229,900	1.2100	0.648	0.648	0.659	0.648	0.648	354,641	0.6483	0.83%
2005-09-26	0	1.200	1.200	1.250	1.200	1.230	65,000	79,080	1.2166	0.643	0.643	0.670	0.643	0.659	121,325	0.6518	0.00%
2005-09-23	0	1.200	1.200	1.250	1.190	1.250	163,000	195,820	1.2013	0.643	0.643	0.670	0.638	0.670	304,245	0.6436	-1.64%
2005-09-22	0	1.220	1.220	1.250	1.170	1.240	37,200	44,880	1.2065	0.654	0.654	0.670	0.627	0.664	69,435	0.6464	-1.61%
2005-09-21	0	1.240	1.230	1.250	1.160	1.250	263,000	327,960	1.2470	0.664	0.659	0.670	0.621	0.670	490,898	0.6681	0.00%
2005-09-20	0	1.240	1.240	1.260	1.210	1.260	357,000	445,870	1.2489	0.664	0.664	0.675	0.648	0.675	666,352	0.6691	-3.12%
2005-09-16	0	1.280	1.260	1.280	1.250	1.290	334,000	425,000	1.2725	0.686	0.675	0.686	0.670	0.691	623,422	0.6817	1.59%
2005-09-15	0	1.260	1.250	1.260	1.250	1.280	282,000	358,030	1.2696	0.675	0.670	0.675	0.670	0.686	526,362	0.6802	0.00%
2005-09-14	0	1.260	1.250	1.270	1.250	1.260	292,000	366,600	1.2555	0.675	0.670	0.680	0.670	0.675	545,028	0.6726	0.80%
2005-09-13	0	1.250	1.230	1.250	1.240	1.250	120,000	149,400	1.2450	0.670	0.659	0.670	0.664	0.670	223,984	0.6670	1.63%
2005-09-12	0	1.230	1.210	1.250	-	-	0	0	-	0.659	0.648	0.670	-	-	0	-	0.00%
2005-09-09	0	1.230	1.230	1.270	1.230	1.230	20,000	24,600	1.2300	0.659	0.659	0.680	0.659	0.659	37,331	0.6590	0.00%
2005-09-08	0	1.230	1.230	1.260	1.230	1.300	154,400	192,770	1.2485	0.659	0.659	0.675	0.659	0.696	288,193	0.6689	0.00%
2005-09-07	0	1.230	1.210	1.240	1.200	1.230	96,000	115,680	1.2050	0.659	0.648	0.664	0.643	0.659	179,187	0.6456	2.50%
2005-09-06	0	1.200	1.200	1.220	1.180	1.200	596,000	714,440	1.1987	0.643	0.643	0.654	0.632	0.643	1,112,454	0.6422	0.00%
2005-09-05	0	1.200	-	1.250	1.190	1.210	128,000	152,370	1.1904	0.643	-	0.670	0.638	0.648	238,916	0.6378	-0.83%
2005-09-02	0	1.210	1.210	1.220	1.190	1.220	124,800	149,680	1.1994	0.648	0.648	0.654	0.638	0.654	232,943	0.6426	0.83%
2005-09-01	0	1.200	1.180	1.220	1.180	1.200	116,000	137,720	1.1872	0.643	0.632	0.654	0.632	0.643	216,518	0.6361	0.84%
2005-08-31	0	1.190	1.190	1.200	1.180	1.180	75,000	88,500	1.1800	0.638	0.638	0.643	0.632	0.632	139,990	0.6322	0.85%
2005-08-30	0	1.180	1.180	1.200	1.170	1.180	218,000	257,080	1.1793	0.632	0.632	0.643	0.627	0.632	406,904	0.6318	-0.84%
2005-08-29	0	1.190	1.180	1.190	1.190	1.190	51,000	60,690	1.1900	0.638	0.632	0.638	0.638	0.638	95,193	0.6375	0.85%
2005-08-26	0	1.180	1.180	1.210	1.170	1.170	7,200	8,414	1.1686	0.632	0.632	0.648	0.627	0.627	13,439	0.6261	-2.48%
2005-08-25	0	1.210	1.190	1.210	1.190	1.210	50,000	59,900	1.1980	0.648	0.638	0.648	0.638	0.648	93,327	0.6418	0.83%
2005-08-24	0	1.200	1.200	1.220	1.190	1.240	260,000	313,590	1.2061	0.643	0.643	0.654	0.638	0.664	485,299	0.6462	1.69%
2005-08-23	0	1.180	1.180	1.200	1.180	1.220	482,000	579,840	1.2030	0.632	0.632	0.643	0.632	0.654	899,669	0.6445	-1.67%
2005-08-22	0	1.200	1.200	1.220	1.190	1.200	164,000	195,860	1.1943	0.643	0.643	0.654	0.638	0.643	306,112	0.6398	0.00%
2005-08-19	0	1.200	1.200	1.250	1.200	1.240	603,000	738,960	1.2255	0.643	0.643	0.670	0.643	0.664	1,125,520	0.6565	-4.00%
2005-08-18	0	1.250	1.240	1.250	1.250	1.250	50,000	62,500	1.2500	0.670	0.664	0.670	0.670	0.670	93,327	0.6697	-0.79%
2005-08-17	0	1.260	1.260	1.280	1.260	1.280	376,000	477,020	1.2687	0.675	0.675	0.686	0.675	0.686	701,817	0.6797	0.00%
2005-08-16	0	1.260	1.260	1.270	1.250	1.270	603,400	763,668	1.2656	0.675	0.675	0.680	0.670	0.680	1,126,266	0.6781	0.80%
2005-08-15	0	1.250	1.250	1.270	1.250	1.280	183,000	231,630	1.2657	0.670	0.670	0.680	0.670	0.686	341,576	0.6781	-0.79%
2005-08-12	0	1.260	1.250	1.260	1.240	1.260	263,000	330,130	1.2552	0.675	0.670	0.675	0.664	0.675	490,898	0.6725	-1.56%
2005-08-11	0	1.280	1.250	1.280	1.250	1.280	439,400	554,564	1.2621	0.686	0.670	0.686	0.670	0.686	820,155	0.6762	0.79%
2005-08-10	0	1.270	1.270	1.280	1.240	1.280	292,000	371,280	1.2715	0.680	0.680	0.686	0.664	0.686	545,028	0.6812	0.00%
2005-08-09	0	1.270	1.250	1.270	1.240	1.270	508,000	639,040	1.2580	0.680	0.670	0.680	0.664	0.680	948,199	0.6740	0.00%
2005-08-08	0	1.270	1.240	1.280	1.230	1.270	124,400	155,284	1.2483	0.680	0.664	0.686	0.659	0.680	232,197	0.6688	0.00%
2005-08-05	0	1.270	1.250	1.280	1.260	1.280	73,000	92,540	1.2677	0.680	0.670	0.686	0.675	0.686	136,257	0.6792	1.60%
2005-08-04	0	1.250	1.250	1.280	1.240	1.250	121,600	151,548	1.2463	0.670	0.670	0.686	0.664	0.670	226,970	0.6677	0.00%
2005-08-03	0	1.250	1.250	1.280	1.250	1.290	263,400	333,378	1.2657	0.670	0.670	0.686	0.670	0.691	491,645	0.6781	-1.57%
2005-08-02	0	1.270	1.270	1.280	1.250	1.290	857,000	1,089,990	1.2719	0.680	0.680	0.686	0.670	0.691	1,599,619	0.6814	0.79%
2005-08-01	0	1.260	1.250	1.260	1.260	1.280	72,000	90,920	1.2628	0.675	0.670	0.675	0.675	0.686	134,390	0.6765	1.61%
2005-07-29	0	1.240	1.240	1.260	1.240	1.250	794,000	986,460	1.2424	0.664	0.664	0.675	0.664	0.670	1,482,028	0.6656	0.00%
2005-07-28	0	1.240	1.200	1.210	1.210	1.250	1,464,000	1,806,000	1.2336	0.664	0.643	0.648	0.648	0.670	2,732,605	0.6609	0.00%
2005-07-27	0	1.240	1.230	1.240	1.240	1.250	770,000	956,000	1.2416	0.664	0.659	0.664	0.664	0.670	1,437,231	0.6652	-0.80%
2005-07-26	0	1.250	1.250	1.280	1.240	1.280	78,000	98,070	1.2573	0.670	0.670	0.686	0.664	0.686	145,590	0.6736	0.00%
2005-07-25	0	1.250	1.250	1.260	1.250	1.290	1,063,000	1,339,430	1.2600	0.670	0.670	0.675	0.670	0.691	1,984,125	0.6751	-3.85%
2005-07-22	0	1.300	1.300	1.310	1.280	1.320	552,600	715,516	1.2948	0.696	0.696	0.702	0.686	0.707	1,031,446	0.6937	1.56%
2005-07-21	0	1.280	1.270	1.290	1.250	1.280	385,000	485,360	1.2607	0.686	0.680	0.691	0.670	0.686	718,615	0.6754	0.00%
2005-07-20	0	1.280	1.240	1.280	1.230	1.280	808,000	1,017,540	1.2593	0.686	0.664	0.686	0.659	0.686	1,508,159	0.6747	0.79%
2005-07-19	0	1.270	1.240	1.280	1.240	1.270	573,800	714,080	1.2445	0.680	0.664	0.686	0.664	0.680	1,071,017	0.6667	-2.31%
2005-07-18	0	1.300	1.280	1.300	1.300	1.300	30,000	39,000	1.3000	0.696	0.686	0.696	0.696	0.696	55,996	0.6965	0.00%
2005-07-15	0	1.300	1.280	1.310	1.260	1.300	1,527,200	1,960,668	1.2838	0.696	0.686	0.702	0.675	0.696	2,850,570	0.6878	2.36%
2005-07-14	0	1.270	1.220	1.270	1.160	1.280	1,127,000	1,403,470	1.2453	0.680	0.654	0.680	0.621	0.686	2,103,583	0.6672	7.63%
2005-07-13	0	1.180	1.170	1.180	1.160	1.210	438,000	516,230	1.1786	0.632	0.627	0.632	0.621	0.648	817,542	0.6314	-2.48%
2005-07-12	0	1.210	1.190	1.230	1.170	1.240	509,000	620,040	1.2182	0.648	0.638	0.659	0.627	0.664	950,066	0.6526	-2.42%
2005-07-11	0	1.240	1.240	1.290	1.240	1.300	334,000	422,530	1.2651	0.664	0.664	0.691	0.664	0.696	623,422	0.6778	-4.62%
2005-07-08	0	1.300	1.290	1.300	1.300	1.320	776,000	1,009,200	1.3005	0.696	0.691	0.696	0.696	0.707	1,448,430	0.6968	0.00%
2005-07-07	0	1.300	1.270	1.300	1.270	1.300	448,000	578,650	1.2916	0.696	0.680	0.696	0.680	0.696	836,207	0.6920	0.00%
2005-07-06	0	1.300	1.290	1.300	1.300	1.320	240,000	313,000	1.3042	0.696	0.691	0.696	0.696	0.707	447,968	0.6987	-2.26%
2005-07-05	0	1.330	1.310	1.330	1.300	1.330	102,000	134,840	1.3220	0.713	0.702	0.713	0.696	0.713	190,386	0.7082	1.53%
2005-07-04	0	1.310	1.310	1.320	1.300	1.350	255,000	335,230	1.3146	0.702	0.702	0.707	0.696	0.723	475,966	0.7043	-2.96%
2005-06-30	0	1.350	1.310	1.350	1.320	1.350	169,000	225,290	1.3331	0.723	0.702	0.723	0.707	0.723	315,444	0.7142	0.00%
2005-06-29	0	1.350	1.330	1.350	1.300	1.360	124,400	167,220	1.3442	0.723	0.713	0.723	0.696	0.729	232,197	0.7202	0.75%
2005-06-28	0	1.340	1.320	1.340	1.320	1.340	220,000	292,400	1.3291	0.718	0.707	0.718	0.707	0.718	410,637	0.7121	2.29%
2005-06-27	0	1.310	1.310	1.350	1.310	1.310	70,000	91,700	1.3100	0.702	0.702	0.723	0.702	0.702	130,657	0.7018	0.00%
2005-06-24	0	1.310	1.310	1.340	1.310	1.320	44,000	57,740	1.3123	0.702	0.702	0.718	0.702	0.707	82,127	0.7031	0.77%
2005-06-23	0	1.300	1.300	1.310	1.300	1.310	400,000	520,600	1.3015	0.696	0.696	0.702	0.696	0.702	746,613	0.6973	-0.76%
2005-06-22	0	1.310	1.310	1.330	1.310	1.320	193,000	254,650	1.3194	0.702	0.702	0.713	0.702	0.707	360,241	0.7069	-0.76%
2005-06-21	0	1.320	1.310	1.320	1.320	1.330	115,000	151,950	1.3213	0.707	0.702	0.707	0.707	0.713	214,651	0.7079	0.00%
2005-06-20	0	1.320	1.320	1.340	1.320	1.340	60,000	80,200	1.3367	0.707	0.707	0.718	0.707	0.718	111,992	0.7161	-1.49%
2005-06-17	0	1.340	1.320	1.340	1.310	1.340	72,000	95,720	1.3294	0.718	0.707	0.718	0.702	0.718	134,390	0.7123	2.29%
2005-06-16	0	1.310	1.310	1.320	1.310	1.320	38,400	50,388	1.3122	0.702	0.702	0.707	0.702	0.707	71,675	0.7030	-0.76%
2005-06-15	0	1.320	1.320	1.330	1.320	1.320	131,000	172,920	1.3200	0.707	0.707	0.713	0.707	0.707	244,516	0.7072	0.00%
2005-06-14	0	1.320	1.320	1.330	1.320	1.320	85,000	112,200	1.3200	0.707	0.707	0.713	0.707	0.707	158,655	0.7072	0.76%
2005-06-13	0	1.310	1.310	1.330	1.310	1.310	1,000	1,310	1.3100	0.702	0.702	0.713	0.702	0.702	1,867	0.7018	-0.76%
2005-06-10	0	1.320	1.320	1.330	1.320	1.340	48,000	63,680	1.3267	0.707	0.707	0.713	0.707	0.718	89,594	0.7108	-0.75%
2005-06-09	0	1.330	1.320	1.340	1.320	1.360	269,000	358,790	1.3338	0.713	0.707	0.718	0.707	0.729	502,098	0.7146	0.76%
2005-06-08	0	1.320	1.320	1.330	1.310	1.330	109,000	143,200	1.3138	0.707	0.707	0.713	0.702	0.713	203,452	0.7039	1.54%
2005-06-07	0	1.300	1.300	1.350	1.300	1.350	189,400	248,448	1.3118	0.696	0.696	0.723	0.696	0.723	353,521	0.7028	0.00%
2005-06-06	0	1.300	1.300	1.310	1.300	1.300	44,800	58,168	1.2984	0.696	0.696	0.702	0.696	0.696	83,621	0.6956	-0.76%
2005-06-03	0	1.310	1.310	1.330	1.300	1.320	243,000	316,620	1.3030	0.702	0.702	0.713	0.696	0.707	453,568	0.6981	0.00%
2005-06-02	0	1.310	1.310	1.320	1.310	1.360	20,000	26,790	1.3395	0.702	0.702	0.707	0.702	0.729	37,331	0.7176	-2.96%
2005-06-01	0	1.350	1.320	1.340	1.300	1.390	258,000	347,540	1.3471	0.723	0.707	0.718	0.696	0.745	481,566	0.7217	3.85%
2005-05-31	0	1.300	1.300	1.310	1.300	1.330	105,000	136,530	1.3003	0.696	0.696	0.702	0.696	0.713	195,986	0.6966	-3.70%
2005-05-30	0	1.350	1.340	1.350	1.320	1.350	3,000	4,020	1.3400	0.723	0.718	0.723	0.707	0.723	5,600	0.7179	0.00%
2005-05-27	0	1.350	1.310	1.350	1.310	1.350	471,000	623,430	1.3236	0.723	0.702	0.723	0.702	0.723	879,137	0.7091	3.05%
2005-05-26	0	1.310	1.300	1.340	1.300	1.310	109,000	142,050	1.3032	0.702	0.696	0.718	0.696	0.702	203,452	0.6982	-1.50%
2005-05-25	0	1.330	1.310	1.330	1.300	1.340	590,000	779,040	1.3204	0.713	0.702	0.713	0.696	0.718	1,101,255	0.7074	-1.48%
2005-05-24	0	1.350	1.350	1.380	1.310	1.330	148,000	195,880	1.3235	0.723	0.723	0.739	0.702	0.713	276,247	0.7091	1.50%
2005-05-23	0	1.330	1.330	1.350	1.330	1.330	20,000	26,600	1.3300	0.713	0.713	0.723	0.713	0.713	37,331	0.7126	0.00%
2005-05-20	0	1.330	1.310	1.350	1.330	1.330	80,000	106,400	1.3300	0.713	0.702	0.723	0.713	0.713	149,323	0.7126	-1.48%
2005-05-19	0	1.350	1.330	1.350	1.340	1.350	40,000	53,800	1.3450	0.723	0.713	0.723	0.718	0.723	74,661	0.7206	1.50%
2005-05-18	0	1.360	1.360	1.420	1.350	1.400	458,600	631,450	1.3769	0.713	0.713	0.744	0.707	0.734	875,300	0.7214	1.49%
2005-05-17	0	1.340	1.340	1.390	1.330	1.340	1,126,000	1,508,830	1.3400	0.702	0.702	0.728	0.697	0.702	2,149,124	0.7021	0.00%
2005-05-13	0	1.340	1.340	1.390	1.340	1.340	156,600	209,820	1.3398	0.702	0.702	0.728	0.702	0.702	298,892	0.7020	-4.29%
2005-05-12	0	1.400	1.350	1.360	1.340	1.410	108,000	146,150	1.3532	0.734	0.707	0.713	0.702	0.739	206,133	0.7090	0.72%
2005-05-11	0	1.390	1.370	1.390	1.370	1.390	7,000	9,610	1.3729	0.728	0.718	0.728	0.718	0.728	13,360	0.7193	-0.71%
2005-05-10	0	1.400	1.380	1.400	1.380	1.410	393,000	547,240	1.3925	0.734	0.723	0.734	0.723	0.739	750,094	0.7296	-2.10%
2005-05-09	0	1.430	1.430	1.450	1.390	1.440	43,000	60,390	1.4044	0.749	0.749	0.760	0.728	0.754	82,071	0.7358	1.42%
2005-05-06	0	1.410	1.410	1.430	1.400	1.430	60,000	85,350	1.4225	0.739	0.739	0.749	0.734	0.749	114,518	0.7453	0.00%
2005-05-05	0	1.410	1.410	1.430	1.400	1.420	129,000	181,670	1.4083	0.739	0.739	0.749	0.734	0.744	246,214	0.7379	1.44%
2005-05-04	0	1.390	1.420	1.430	1.390	1.430	85,000	118,190	1.3905	0.728	0.744	0.749	0.728	0.749	162,234	0.7285	0.72%
2005-05-03	0	1.380	1.430	1.440	1.380	1.390	187,000	258,070	1.3801	0.723	0.749	0.754	0.723	0.728	356,915	0.7231	0.73%
2005-04-29	0	1.370	1.370	1.390	1.350	1.380	166,000	227,330	1.3695	0.718	0.718	0.728	0.707	0.723	316,834	0.7175	-2.14%
2005-04-28	0	1.400	1.400	1.410	1.400	1.410	675,000	945,700	1.4010	0.734	0.734	0.739	0.734	0.739	1,288,329	0.7341	-2.10%
2005-04-27	0	1.430	1.430	1.440	1.420	1.440	86,000	122,730	1.4271	0.749	0.749	0.754	0.744	0.754	164,143	0.7477	-0.69%
2005-04-26	0	1.440	1.420	1.440	1.410	1.440	26,200	37,544	1.4330	0.754	0.744	0.754	0.739	0.754	50,006	0.7508	0.00%
2005-04-25	0	1.440	1.440	1.450	1.440	1.440	195,000	280,800	1.4400	0.754	0.754	0.760	0.754	0.754	372,184	0.7545	-0.69%
2005-04-22	0	1.450	1.440	1.450	1.400	1.460	359,000	515,020	1.4346	0.760	0.754	0.760	0.734	0.765	685,200	0.7516	3.57%
2005-04-21	0	1.400	1.400	1.410	1.380	1.440	892,000	1,269,920	1.4237	0.734	0.734	0.739	0.723	0.754	1,702,503	0.7459	-2.10%
2005-04-20	0	1.430	1.420	1.430	1.420	1.480	721,000	1,040,500	1.4431	0.749	0.744	0.749	0.744	0.775	1,376,126	0.7561	-1.38%
2005-04-19	0	1.450	1.430	1.470	1.450	1.480	204,000	299,280	1.4671	0.760	0.749	0.770	0.760	0.775	389,362	0.7686	-1.36%
2005-04-18	0	1.470	1.470	1.480	1.470	1.520	191,000	282,470	1.4789	0.770	0.770	0.775	0.770	0.796	364,549	0.7748	-3.29%
2005-04-15	0	1.520	1.490	1.550	1.490	1.520	305,000	457,410	1.4997	0.796	0.781	0.812	0.781	0.796	582,134	0.7857	0.00%
2005-04-14	0	1.520	1.510	1.530	1.450	1.530	321,000	482,130	1.5020	0.796	0.791	0.802	0.760	0.802	612,672	0.7869	-0.65%
2005-04-13	0	1.530	1.510	1.530	1.500	1.530	479,000	725,660	1.5149	0.802	0.791	0.802	0.786	0.802	914,237	0.7937	-0.65%
2005-04-12	0	1.540	1.530	1.550	1.520	1.550	263,000	403,220	1.5332	0.807	0.802	0.812	0.796	0.812	501,971	0.8033	1.32%
2005-04-11	0	1.520	1.520	1.540	1.510	1.540	310,000	473,850	1.5285	0.796	0.796	0.807	0.791	0.807	591,677	0.8009	-1.30%
2005-04-08	0	1.540	1.520	1.540	1.510	1.540	425,000	646,810	1.5219	0.807	0.796	0.807	0.791	0.807	811,170	0.7974	1.32%
2005-04-07	0	1.520	1.500	1.520	1.500	1.520	150,000	226,470	1.5098	0.796	0.786	0.796	0.786	0.796	286,295	0.7910	1.33%
2005-04-06	0	1.500	1.500	1.530	1.500	1.520	224,000	336,400	1.5018	0.786	0.786	0.802	0.786	0.796	427,534	0.7868	0.00%
2005-04-04	0	1.500	1.500	1.520	1.500	1.520	52,000	78,080	1.5015	0.786	0.786	0.796	0.786	0.796	99,249	0.7867	0.00%
2005-04-01	0	1.500	1.500	1.530	1.500	1.500	65,000	97,500	1.5000	0.786	0.786	0.802	0.786	0.786	124,061	0.7859	-1.96%
2005-03-31	0	1.530	1.500	1.530	1.500	1.530	89,000	135,000	1.5169	0.802	0.786	0.802	0.786	0.802	169,869	0.7947	2.00%
2005-03-30	0	1.500	1.480	1.510	1.490	1.530	661,000	993,990	1.5038	0.786	0.775	0.791	0.781	0.802	1,261,608	0.7879	0.67%
2005-03-29	0	1.490	1.490	1.500	1.450	1.500	195,200	289,898	1.4851	0.781	0.781	0.786	0.760	0.786	372,566	0.7781	-1.97%
2005-03-24	0	1.520	1.510	1.520	1.460	1.520	788,800	1,177,364	1.4926	0.796	0.791	0.796	0.765	0.796	1,505,532	0.7820	2.01%
2005-03-23	0	1.490	1.490	1.500	1.490	1.520	921,000	1,379,490	1.4978	0.781	0.781	0.786	0.781	0.796	1,757,854	0.7848	-1.97%
2005-03-22	0	1.520	1.510	1.530	1.520	1.550	537,000	820,950	1.5288	0.796	0.791	0.802	0.796	0.812	1,024,937	0.8010	-1.94%
2005-03-21	0	1.550	1.530	1.550	1.540	1.550	414,000	638,300	1.5418	0.812	0.802	0.812	0.807	0.812	790,175	0.8078	0.00%
2005-03-18	0	1.550	1.540	1.550	1.550	1.570	1,079,000	1,679,340	1.5564	0.812	0.807	0.812	0.812	0.823	2,059,418	0.8154	-1.27%
2005-03-17	0	1.570	1.570	1.580	1.540	1.580	275,000	431,200	1.5680	0.823	0.823	0.828	0.807	0.828	524,875	0.8215	-0.63%
2005-03-16	0	1.580	1.580	1.590	1.550	1.610	1,079,000	1,713,380	1.5879	0.828	0.828	0.833	0.812	0.844	2,059,418	0.8320	1.94%
2005-03-15	0	1.550	1.550	1.560	1.540	1.570	530,000	824,100	1.5549	0.812	0.812	0.817	0.807	0.823	1,011,577	0.8147	0.65%
2005-03-14	0	1.540	1.530	1.540	1.540	1.560	432,000	668,110	1.5466	0.807	0.802	0.807	0.807	0.817	824,531	0.8103	0.00%
2005-03-11	0	1.540	1.540	1.550	1.530	1.540	42,000	64,660	1.5395	0.807	0.807	0.812	0.802	0.807	80,163	0.8066	0.00%
2005-03-10	0	1.540	1.540	1.550	1.530	1.550	340,000	524,330	1.5421	0.807	0.807	0.812	0.802	0.812	648,936	0.8080	-0.65%
2005-03-09	0	1.550	1.540	1.560	1.540	1.560	975,600	1,509,404	1.5472	0.812	0.807	0.817	0.807	0.817	1,862,065	0.8106	-0.64%
2005-03-08	0	1.560	1.540	1.560	1.520	1.560	344,200	532,650	1.5475	0.817	0.807	0.817	0.796	0.817	656,952	0.8108	2.63%
2005-03-07	0	1.520	1.520	1.530	1.490	1.560	1,450,000	2,206,420	1.5217	0.796	0.796	0.802	0.781	0.817	2,767,522	0.7973	-1.30%
2005-03-04	0	1.540	1.540	1.550	1.530	1.580	1,461,000	2,278,480	1.5595	0.807	0.807	0.812	0.802	0.828	2,788,517	0.8171	-1.91%
2005-03-03	0	1.570	1.570	1.580	1.550	1.600	1,111,000	1,749,000	1.5743	0.823	0.823	0.828	0.812	0.838	2,120,494	0.8248	-0.63%
2005-03-02	0	1.580	1.570	1.580	1.570	1.610	1,080,000	1,719,650	1.5923	0.828	0.823	0.828	0.823	0.844	2,061,327	0.8342	-1.86%
2005-03-01	0	1.610	1.600	1.620	1.590	1.610	1,766,000	2,829,760	1.6024	0.844	0.838	0.849	0.833	0.844	3,370,651	0.8395	0.00%
2005-02-28	0	1.610	1.610	1.630	1.610	1.640	849,000	1,379,970	1.6254	0.844	0.844	0.854	0.844	0.859	1,620,432	0.8516	-1.23%
2005-02-25	0	1.630	1.610	1.630	1.620	1.630	354,000	575,640	1.6261	0.854	0.844	0.854	0.849	0.854	675,657	0.8520	0.62%
2005-02-24	0	1.620	1.620	1.630	1.610	1.630	833,800	1,350,816	1.6201	0.849	0.849	0.854	0.844	0.854	1,591,421	0.8488	0.62%
2005-02-23	0	1.610	1.600	1.610	1.600	1.630	1,476,000	2,377,700	1.6109	0.844	0.838	0.844	0.838	0.854	2,817,147	0.8440	-1.83%
2005-02-22	0	1.640	1.630	1.640	1.630	1.650	1,057,000	1,729,160	1.6359	0.859	0.854	0.859	0.854	0.864	2,017,428	0.8571	0.61%
2005-02-21	0	1.630	1.630	1.650	1.630	1.670	810,000	1,332,220	1.6447	0.854	0.854	0.864	0.854	0.875	1,545,995	0.8617	-2.98%
2005-02-18	0	1.680	1.660	1.680	1.650	1.690	855,195	1,428,168	1.6700	0.880	0.870	0.880	0.864	0.885	1,632,256	0.8750	0.60%
2005-02-17	0	1.670	1.660	1.670	1.650	1.680	826,000	1,375,380	1.6651	0.875	0.870	0.875	0.864	0.880	1,576,533	0.8724	-0.60%
2005-02-16	0	1.680	1.660	1.680	1.660	1.700	1,613,000	2,705,110	1.6771	0.880	0.870	0.880	0.870	0.891	3,078,630	0.8787	0.00%
2005-02-15	0	1.680	1.670	1.680	1.670	1.700	1,216,000	2,045,600	1.6822	0.880	0.875	0.880	0.875	0.891	2,320,901	0.8814	-1.18%
2005-02-14	0	1.700	1.690	1.700	1.650	1.700	2,345,000	3,912,730	1.6685	0.891	0.885	0.891	0.864	0.891	4,475,751	0.8742	2.41%
2005-02-08	0	1.660	1.660	1.670	1.650	1.670	603,000	1,001,610	1.6610	0.870	0.870	0.875	0.864	0.875	1,150,907	0.8703	0.00%
2005-02-07	0	1.660	1.670	1.680	1.650	1.670	1,639,000	2,722,550	1.6611	0.870	0.875	0.880	0.864	0.875	3,128,254	0.8703	0.61%
2005-02-04	0	1.650	1.630	1.650	1.640	1.660	956,000	1,574,430	1.6469	0.864	0.854	0.864	0.859	0.870	1,824,656	0.8629	0.61%
2005-02-03	0	1.640	1.630	1.640	1.620	1.670	5,432,200	8,962,240	1.6498	0.859	0.854	0.859	0.849	0.875	10,368,092	0.8644	1.23%
2005-02-02	0	1.620	1.620	1.630	1.580	1.660	2,994,000	4,882,140	1.6306	0.849	0.849	0.854	0.828	0.870	5,714,456	0.8543	0.62%
2005-02-01	0	1.610	1.600	1.620	1.600	1.750	14,338,400	24,399,478	1.7017	0.844	0.838	0.849	0.838	0.917	27,366,785	0.8916	-5.29%
2005-01-31	0	1.700	1.700	1.710	1.560	1.710	8,645,000	14,161,730	1.6381	0.891	0.891	0.896	0.817	0.896	16,500,157	0.8583	10.39%
2005-01-28	0	1.540	1.540	1.570	1.520	1.580	1,348,000	2,088,690	1.5495	0.807	0.807	0.823	0.796	0.828	2,572,841	0.8118	1.32%
2005-01-27	0	1.520	1.510	1.530	1.500	1.530	484,000	733,320	1.5151	0.796	0.791	0.802	0.786	0.802	923,780	0.7938	0.66%
2005-01-26	0	1.510	1.500	1.510	1.490	1.530	442,000	665,430	1.5055	0.791	0.786	0.791	0.781	0.802	843,617	0.7888	-0.66%
2005-01-25	0	1.520	1.510	1.520	1.500	1.520	161,000	243,670	1.5135	0.796	0.791	0.796	0.786	0.796	307,290	0.7930	0.66%
2005-01-24	0	1.510	1.510	1.530	1.500	1.550	519,000	788,420	1.5191	0.791	0.791	0.802	0.786	0.812	990,582	0.7959	-2.58%
2005-01-21	0	1.550	1.510	1.550	1.500	1.550	537,000	817,990	1.5233	0.812	0.791	0.812	0.786	0.812	1,024,937	0.7981	0.65%
2005-01-20	0	1.540	1.530	1.540	1.520	1.560	1,148,000	1,750,160	1.5245	0.807	0.802	0.807	0.796	0.817	2,191,114	0.7988	-1.91%
2005-01-19	0	1.570	1.560	1.570	1.570	1.610	1,203,000	1,908,080	1.5861	0.823	0.817	0.823	0.823	0.844	2,296,089	0.8310	-1.87%
2005-01-18	0	1.600	1.590	1.600	1.550	1.630	2,984,000	4,757,390	1.5943	0.838	0.833	0.838	0.812	0.854	5,695,369	0.8353	1.91%
2005-01-17	0	1.570	1.550	1.580	1.450	1.590	1,515,000	2,332,650	1.5397	0.823	0.812	0.828	0.760	0.833	2,891,583	0.8067	7.53%
2005-01-14	0	1.460	1.460	1.470	1.450	1.500	712,000	1,038,690	1.4588	0.765	0.765	0.770	0.760	0.786	1,358,949	0.7643	-2.01%
2005-01-13	0	1.490	1.480	1.490	1.460	1.500	439,000	649,010	1.4784	0.781	0.775	0.781	0.765	0.786	837,891	0.7746	0.68%
2005-01-12	0	1.480	1.450	1.500	1.440	1.480	439,000	634,970	1.4464	0.775	0.760	0.786	0.754	0.775	837,891	0.7578	1.37%
2005-01-11	0	1.460	1.460	1.470	1.460	1.480	570,000	837,840	1.4699	0.765	0.765	0.770	0.765	0.775	1,087,922	0.7701	-1.35%
2005-01-10	0	1.480	1.470	1.490	1.480	1.500	140,530	207,842	1.4790	0.775	0.770	0.781	0.775	0.786	268,221	0.7749	-0.67%
2005-01-07	0	1.490	1.460	1.490	1.450	1.520	977,000	1,447,030	1.4811	0.781	0.765	0.781	0.760	0.796	1,864,737	0.7760	-1.97%
2005-01-06	0	1.520	1.520	1.540	1.480	1.540	767,000	1,167,500	1.5222	0.796	0.796	0.807	0.775	0.807	1,463,924	0.7975	2.01%
2005-01-05	0	1.490	1.490	1.500	1.480	1.550	1,128,000	1,696,300	1.5038	0.781	0.781	0.786	0.775	0.812	2,152,941	0.7879	-3.87%
2005-01-04	0	1.550	1.550	1.570	1.540	1.570	1,005,400	1,560,494	1.5521	0.812	0.812	0.823	0.807	0.823	1,918,943	0.8132	-1.27%
2005-01-03	0	1.570	1.570	1.580	1.550	1.580	2,077,000	3,272,790	1.5757	0.823	0.823	0.828	0.812	0.828	3,964,237	0.8256	1.29%
2004-12-31	0	1.550	1.540	1.560	1.530	1.550	475,000	734,000	1.5453	0.812	0.807	0.817	0.802	0.812	906,602	0.8096	1.31%
2004-12-30	0	1.530	1.520	1.530	1.520	1.550	696,000	1,068,380	1.5350	0.802	0.796	0.802	0.796	0.812	1,328,411	0.8043	-1.92%
2004-12-29	0	1.560	1.550	1.560	1.540	1.580	1,208,000	1,877,650	1.5543	0.817	0.812	0.817	0.807	0.828	2,305,632	0.8144	-1.27%
2004-12-28	0	1.580	1.560	1.570	1.510	1.580	3,177,000	4,935,030	1.5534	0.828	0.817	0.823	0.791	0.828	6,063,736	0.8139	4.64%
2004-12-24	0	1.510	1.500	1.520	1.480	1.530	1,000,000	1,509,190	1.5092	0.791	0.786	0.796	0.775	0.802	1,908,636	0.7907	4.14%
2004-12-23	0	1.450	1.450	1.460	1.450	1.460	320,000	467,080	1.4596	0.760	0.760	0.765	0.760	0.765	610,763	0.7647	-0.68%
2004-12-22	0	1.460	1.470	1.480	1.420	1.470	193,000	280,450	1.4531	0.765	0.770	0.775	0.744	0.770	368,367	0.7613	0.00%
2004-12-21	0	1.460	1.440	1.460	1.450	1.470	42,000	61,050	1.4536	0.765	0.754	0.765	0.760	0.770	80,163	0.7616	0.00%
2004-12-20	0	1.460	1.460	1.480	1.430	1.460	544,000	789,250	1.4508	0.765	0.765	0.775	0.749	0.765	1,038,298	0.7601	2.10%
2004-12-17	0	1.430	1.430	1.440	1.420	1.440	259,000	369,950	1.4284	0.749	0.749	0.754	0.744	0.754	494,337	0.7484	-0.69%
2004-12-16	0	1.440	1.440	1.450	1.430	1.450	589,400	850,852	1.4436	0.754	0.754	0.760	0.749	0.760	1,124,950	0.7563	0.00%
2004-12-15	0	1.440	1.440	1.450	1.440	1.460	425,000	615,930	1.4492	0.754	0.754	0.760	0.754	0.765	811,170	0.7593	-1.37%
2004-12-14	0	1.460	1.460	1.470	1.440	1.480	199,000	289,850	1.4565	0.765	0.765	0.770	0.754	0.775	379,819	0.7631	2.10%
2004-12-13	0	1.430	1.420	1.440	1.420	1.440	344,000	491,710	1.4294	0.749	0.744	0.754	0.744	0.754	656,571	0.7489	-1.38%
2004-12-10	0	1.450	1.450	1.490	1.440	1.460	482,400	699,000	1.4490	0.760	0.760	0.781	0.754	0.765	920,726	0.7592	0.00%
2004-12-09	0	1.450	1.450	1.480	1.450	1.470	496,200	722,744	1.4566	0.760	0.760	0.775	0.760	0.770	947,065	0.7631	-0.68%
2004-12-08	0	1.460	1.460	1.470	1.450	1.480	797,000	1,172,810	1.4715	0.765	0.765	0.770	0.760	0.775	1,521,183	0.7710	-0.68%
2004-12-07	0	1.470	1.460	1.470	1.450	1.470	452,000	660,800	1.4619	0.770	0.765	0.770	0.760	0.770	862,703	0.7660	0.00%
2004-12-06	0	1.470	1.470	1.500	1.430	1.510	712,000	1,053,190	1.4792	0.770	0.770	0.786	0.749	0.791	1,358,949	0.7750	0.00%
2004-12-03	0	1.470	1.470	1.480	1.460	1.490	1,565,000	2,304,200	1.4723	0.770	0.770	0.775	0.765	0.781	2,987,015	0.7714	-0.68%
2004-12-02	0	1.480	1.480	1.500	1.480	1.500	1,030,000	1,530,120	1.4856	0.775	0.775	0.786	0.775	0.786	1,965,895	0.7783	-1.99%
2004-12-01	0	1.510	1.500	1.510	1.480	1.520	821,000	1,226,440	1.4938	0.791	0.786	0.791	0.775	0.796	1,566,990	0.7827	-0.66%
2004-11-30	0	1.520	1.520	1.530	1.520	1.540	661,000	1,008,570	1.5258	0.796	0.796	0.802	0.796	0.807	1,261,608	0.7994	-0.65%
2004-11-29	0	1.530	1.530	1.540	1.530	1.560	723,000	1,114,590	1.5416	0.802	0.802	0.807	0.802	0.817	1,379,944	0.8077	-1.92%
2004-11-26	0	1.560	1.550	1.560	1.520	1.560	1,905,000	2,943,220	1.5450	0.817	0.812	0.817	0.796	0.817	3,635,951	0.8095	1.96%
2004-11-25	0	1.530	1.530	1.540	1.530	1.580	3,125,000	4,862,070	1.5559	0.802	0.802	0.807	0.802	0.828	5,964,487	0.8152	-3.16%
2004-11-24	0	1.580	1.570	1.580	1.500	1.580	5,193,000	8,030,670	1.5464	0.828	0.823	0.828	0.786	0.828	9,911,546	0.8102	4.64%
2004-11-23	0	1.510	1.510	1.520	1.460	1.520	1,937,000	2,897,300	1.4958	0.791	0.791	0.796	0.765	0.796	3,697,028	0.7837	2.03%
2004-11-22	0	1.480	1.480	1.500	1.460	1.490	1,324,000	1,955,594	1.4770	0.775	0.775	0.786	0.765	0.781	2,527,034	0.7739	-1.33%
2004-11-19	0	1.500	1.500	1.510	1.490	1.530	1,828,600	2,751,536	1.5047	0.786	0.786	0.791	0.781	0.802	3,490,132	0.7884	-0.66%
2004-11-18	0	1.510	1.510	1.520	1.500	1.530	2,121,000	3,220,350	1.5183	0.791	0.791	0.796	0.786	0.802	4,048,217	0.7955	0.67%
2004-11-17	0	1.500	1.490	1.510	1.490	1.510	1,394,200	2,098,810	1.5054	0.786	0.781	0.791	0.781	0.791	2,661,020	0.7887	-0.66%
2004-11-16	0	1.510	1.490	1.510	1.470	1.540	3,471,000	5,227,550	1.5061	0.791	0.781	0.791	0.770	0.807	6,624,875	0.7891	0.00%
2004-11-15	0	1.510	1.500	1.510	1.480	1.560	5,898,000	8,910,770	1.5108	0.791	0.786	0.791	0.775	0.817	11,257,134	0.7916	-1.95%
2004-11-12	0	1.540	1.540	1.550	1.530	1.670	10,033,000	15,799,830	1.5748	0.807	0.807	0.812	0.802	0.875	19,149,344	0.8251	-6.10%
2004-11-11	1	-	-	-	-	-	0	0	-	0.859	-	-	-	-	0	-	0.00%
2004-11-10	1	-	-	-	-	-	0	0	-	0.859	-	-	-	-	0	-	0.00%
2004-11-09	0	1.640	1.640	1.650	1.540	1.670	18,558,600	30,281,698	1.6317	0.859	0.859	0.864	0.807	0.875	35,421,610	0.8549	7.89%
2004-11-08	0	1.520	1.520	1.530	1.500	1.540	1,808,000	2,747,208	1.5195	0.796	0.796	0.802	0.786	0.807	3,450,814	0.7961	-1.30%
2004-11-05	0	1.540	1.540	1.550	1.530	1.590	3,140,000	4,899,510	1.5604	0.807	0.807	0.812	0.802	0.833	5,993,117	0.8175	0.00%
2004-11-04	0	1.540	1.530	1.540	1.530	1.620	5,285,000	8,344,060	1.5788	0.807	0.802	0.807	0.802	0.849	10,087,141	0.8272	-2.53%
2004-11-03	0	1.580	1.570	1.580	1.510	1.590	17,040,000	26,343,790	1.5460	0.828	0.823	0.828	0.791	0.833	32,523,155	0.8100	5.33%
2004-11-02	0	1.500	1.490	1.500	1.430	1.510	9,206,600	13,580,062	1.4750	0.786	0.781	0.786	0.749	0.791	17,572,047	0.7728	5.63%
2004-11-01	0	1.420	1.410	1.420	1.420	1.440	786,000	1,117,320	1.4215	0.744	0.739	0.744	0.744	0.754	1,500,188	0.7448	0.71%
2004-10-29	0	1.410	1.410	1.420	1.400	1.440	1,923,000	2,735,390	1.4225	0.739	0.739	0.744	0.734	0.754	3,670,307	0.7453	-2.08%
2004-10-28	0	1.440	1.440	1.450	1.410	1.450	2,539,000	3,644,610	1.4355	0.754	0.754	0.760	0.739	0.760	4,846,026	0.7521	2.13%
2004-10-27	0	1.410	1.400	1.420	1.390	1.410	1,692,000	2,371,100	1.4014	0.739	0.734	0.744	0.728	0.739	3,229,412	0.7342	1.44%
2004-10-26	0	1.390	1.390	1.400	1.370	1.410	1,272,000	1,773,800	1.3945	0.728	0.728	0.734	0.718	0.739	2,427,785	0.7306	1.46%
2004-10-25	0	1.370	1.370	1.390	1.350	1.390	380,000	518,690	1.3650	0.718	0.718	0.728	0.707	0.728	725,282	0.7152	-2.14%
2004-10-21	0	1.400	1.390	1.400	1.380	1.410	771,000	1,076,550	1.3963	0.734	0.728	0.734	0.723	0.739	1,471,558	0.7316	0.00%
2004-10-20	0	1.400	1.400	1.410	1.400	1.470	3,004,000	4,303,810	1.4327	0.734	0.734	0.739	0.734	0.770	5,733,542	0.7506	-2.10%
2004-10-19	0	1.430	1.400	1.430	1.380	1.430	564,000	786,640	1.3948	0.749	0.734	0.749	0.723	0.749	1,076,471	0.7308	2.14%
2004-10-18	0	1.400	1.360	1.400	1.380	1.400	126,800	175,212	1.3818	0.734	0.713	0.734	0.723	0.734	242,015	0.7240	0.00%
2004-10-15	0	1.400	1.370	1.400	1.350	1.400	177,000	242,150	1.3681	0.734	0.718	0.734	0.707	0.734	337,829	0.7168	2.19%
2004-10-14	0	1.370	1.350	1.370	1.350	1.370	340,000	462,380	1.3599	0.718	0.707	0.718	0.707	0.718	648,936	0.7125	-0.72%
2004-10-13	0	1.380	1.380	1.390	1.370	1.420	666,000	923,410	1.3865	0.723	0.723	0.728	0.718	0.744	1,271,151	0.7264	-2.13%
2004-10-12	0	1.410	1.400	1.420	1.410	1.440	789,000	1,118,290	1.4174	0.739	0.734	0.744	0.739	0.754	1,505,914	0.7426	-2.08%
2004-10-11	0	1.440	1.440	1.450	1.410	1.450	1,481,000	2,117,080	1.4295	0.754	0.754	0.760	0.739	0.760	2,826,690	0.7490	-0.69%
2004-10-08	0	1.450	1.430	1.450	1.390	1.480	3,242,000	4,677,460	1.4428	0.760	0.749	0.760	0.728	0.775	6,187,798	0.7559	-0.68%
2004-10-07	0	1.460	1.450	1.460	1.390	1.470	4,265,000	6,191,250	1.4516	0.765	0.760	0.765	0.728	0.770	8,140,332	0.7606	5.04%
2004-10-06	0	1.390	1.380	1.410	1.380	1.430	760,400	1,066,040	1.4019	0.728	0.723	0.739	0.723	0.749	1,451,327	0.7345	-2.80%
2004-10-05	0	1.430	1.420	1.430	1.410	1.430	1,031,000	1,458,270	1.4144	0.749	0.744	0.749	0.739	0.749	1,967,804	0.7411	0.70%
2004-10-04	0	1.420	1.410	1.420	1.390	1.420	1,692,000	2,387,960	1.4113	0.744	0.739	0.744	0.728	0.744	3,229,412	0.7394	2.16%
2004-09-30	0	1.390	1.380	1.390	1.370	1.400	910,000	1,257,920	1.3823	0.728	0.723	0.728	0.718	0.734	1,736,859	0.7243	0.72%
2004-09-28	0	1.380	1.350	1.380	1.360	1.390	324,400	446,590	1.3767	0.723	0.707	0.723	0.713	0.728	619,161	0.7213	-0.72%
2004-09-27	0	1.410	1.400	1.410	1.370	1.410	662,000	923,670	1.3953	0.728	0.723	0.728	0.708	0.728	1,281,697	0.7207	0.00%
2004-09-24	0	1.410	1.390	1.410	1.390	1.410	1,976,200	2,757,710	1.3955	0.728	0.718	0.728	0.718	0.728	3,826,117	0.7208	0.00%
2004-09-23	0	1.410	1.400	1.410	1.370	1.410	1,537,000	2,146,990	1.3969	0.728	0.723	0.728	0.708	0.728	2,975,783	0.7215	-0.70%
2004-09-22	0	1.420	1.410	1.420	1.400	1.450	4,380,200	6,250,098	1.4269	0.733	0.728	0.733	0.723	0.749	8,480,498	0.7370	-0.70%
2004-09-21	0	1.430	1.420	1.430	1.410	1.440	3,601,000	5,129,970	1.4246	0.739	0.733	0.739	0.728	0.744	6,971,890	0.7358	0.70%
2004-09-20	0	1.420	1.420	1.430	1.390	1.440	4,420,000	6,257,420	1.4157	0.733	0.733	0.739	0.718	0.744	8,557,554	0.7312	2.16%
2004-09-17	0	1.390	1.390	1.400	1.350	1.410	7,531,400	10,374,446	1.3775	0.718	0.718	0.723	0.697	0.728	14,581,530	0.7115	2.21%
2004-09-16	0	1.360	1.350	1.360	1.310	1.360	3,126,000	4,187,350	1.3395	0.702	0.697	0.702	0.677	0.702	6,052,243	0.6919	2.26%
2004-09-15	0	1.330	1.310	1.330	1.280	1.340	1,266,000	1,672,190	1.3208	0.687	0.677	0.687	0.661	0.692	2,451,100	0.6822	-0.75%
2004-09-14	0	1.340	1.330	1.350	1.300	1.340	1,848,000	2,445,600	1.3234	0.692	0.687	0.697	0.671	0.692	3,577,910	0.6835	3.08%
2004-09-13	0	1.300	1.280	1.300	1.250	1.320	1,331,000	1,726,240	1.2969	0.671	0.661	0.671	0.646	0.682	2,576,947	0.6699	4.00%
2004-09-10	0	1.250	1.250	1.270	1.250	1.260	26,000	32,610	1.2542	0.646	0.646	0.656	0.646	0.651	50,339	0.6478	-1.57%
2004-09-09	0	1.270	1.270	1.280	1.270	1.280	703,000	897,940	1.2773	0.656	0.656	0.661	0.656	0.661	1,361,077	0.6597	-2.31%
2004-09-08	0	1.300	1.280	1.300	1.240	1.300	1,779,000	2,269,230	1.2756	0.671	0.661	0.671	0.640	0.671	3,444,319	0.6588	4.84%
2004-09-07	0	1.240	1.230	1.240	1.210	1.250	478,000	589,100	1.2324	0.640	0.635	0.640	0.625	0.646	925,455	0.6366	4.20%
2004-09-06	0	1.190	1.190	1.200	1.160	1.170	14,000	16,290	1.1636	0.615	0.615	0.620	0.599	0.604	27,105	0.6010	0.00%
2004-09-03	0	1.190	1.190	1.200	1.180	1.200	190,000	225,800	1.1884	0.615	0.615	0.620	0.609	0.620	367,859	0.6138	0.00%
2004-09-02	0	1.190	1.190	1.210	1.190	1.230	521,000	631,610	1.2123	0.615	0.615	0.625	0.615	0.635	1,008,707	0.6262	-0.83%
2004-09-01	0	1.200	1.190	1.210	1.170	1.200	275,000	326,100	1.1858	0.620	0.615	0.625	0.604	0.620	532,427	0.6125	1.69%
2004-08-31	0	1.180	1.160	1.180	1.160	1.200	161,000	191,600	1.1901	0.609	0.599	0.609	0.599	0.620	311,712	0.6147	-1.67%
2004-08-30	0	1.200	1.170	1.200	1.200	1.220	270,000	327,680	1.2136	0.620	0.604	0.620	0.620	0.630	522,747	0.6268	0.84%
2004-08-27	0	1.190	1.170	1.190	1.190	1.220	382,000	459,580	1.2031	0.615	0.604	0.615	0.615	0.630	739,590	0.6214	-1.65%
2004-08-26	0	1.210	1.200	1.210	1.160	1.210	650,000	771,090	1.1863	0.625	0.620	0.625	0.599	0.625	1,258,464	0.6127	4.31%
2004-08-25	0	1.160	1.160	1.180	1.110	1.210	1,818,000	2,119,910	1.1661	0.599	0.599	0.609	0.573	0.625	3,519,827	0.6023	3.57%
2004-08-24	0	1.120	1.120	1.140	1.120	1.150	546,000	619,970	1.1355	0.578	0.578	0.589	0.578	0.594	1,057,110	0.5865	-5.88%
2004-08-23	0	1.190	1.180	1.210	1.190	1.200	264,000	316,240	1.1979	0.615	0.609	0.625	0.615	0.620	511,130	0.6187	-1.65%
2004-08-20	0	1.210	1.210	1.220	1.210	1.220	246,000	299,160	1.2161	0.625	0.625	0.630	0.625	0.630	476,280	0.6281	0.83%
2004-08-19	0	1.200	1.200	1.220	1.170	1.230	894,000	1,077,200	1.2049	0.620	0.620	0.630	0.604	0.635	1,730,872	0.6223	-2.44%
2004-08-18	1	-	-	-	-	-	0	0	-	0.635	-	-	-	-	0	-	0.00%
2004-08-17	1	-	-	-	-	-	0	0	-	0.635	-	-	-	-	0	-	0.00%
2004-08-16	1	-	-	-	-	-	0	0	-	0.635	-	-	-	-	0	-	0.00%
2004-08-13	1	-	-	-	-	-	0	0	-	0.635	-	-	-	-	0	-	0.00%
2004-08-12	1	-	-	-	-	-	0	0	-	0.635	-	-	-	-	0	-	0.00%
2004-08-11	0	1.230	1.220	1.250	1.200	1.240	254,000	311,500	1.2264	0.635	0.630	0.646	0.620	0.640	491,769	0.6334	0.00%
2004-08-10	0	1.230	1.230	1.260	1.230	1.270	140,000	174,600	1.2471	0.635	0.635	0.651	0.635	0.656	271,054	0.6442	-3.15%
2004-08-09	0	1.270	1.260	1.270	1.260	1.280	525,000	668,530	1.2734	0.656	0.651	0.656	0.651	0.661	1,016,452	0.6577	0.00%
2004-08-06	0	1.270	1.260	1.270	1.200	1.270	1,765,000	2,190,480	1.2411	0.656	0.651	0.656	0.620	0.656	3,417,213	0.6410	2.42%
2004-08-05	0	1.240	1.230	1.240	1.240	1.260	187,000	233,400	1.2481	0.640	0.635	0.640	0.640	0.651	362,050	0.6447	-1.59%
2004-08-04	0	1.260	1.240	1.260	1.230	1.260	218,000	272,800	1.2514	0.651	0.640	0.651	0.635	0.651	422,069	0.6463	-0.79%
2004-08-03	0	1.270	1.270	1.290	1.260	1.270	381,000	482,850	1.2673	0.656	0.656	0.666	0.651	0.656	737,653	0.6546	0.79%
2004-08-02	0	1.260	1.250	1.280	1.250	1.260	270,000	340,100	1.2596	0.651	0.646	0.661	0.646	0.651	522,747	0.6506	-2.33%
2004-07-30	0	1.290	1.270	1.290	1.230	1.300	140,000	177,000	1.2643	0.666	0.656	0.666	0.635	0.671	271,054	0.6530	1.57%
2004-07-29	0	1.270	1.270	1.290	1.260	1.280	488,000	619,910	1.2703	0.656	0.656	0.666	0.651	0.661	944,816	0.6561	0.00%
2004-07-28	0	1.270	1.270	1.280	1.270	1.280	288,000	367,260	1.2752	0.656	0.656	0.661	0.656	0.661	557,596	0.6586	-1.55%
2004-07-27	0	1.290	1.280	1.300	1.270	1.310	488,000	626,460	1.2837	0.666	0.661	0.671	0.656	0.677	944,816	0.6630	-1.53%
2004-07-26	0	1.310	1.320	1.330	1.290	1.320	303,000	392,670	1.2959	0.677	0.682	0.687	0.666	0.682	586,638	0.6694	0.77%
2004-07-23	0	1.300	1.300	1.310	1.290	1.310	538,000	699,160	1.2996	0.671	0.671	0.677	0.666	0.677	1,041,621	0.6712	0.00%
2004-07-22	0	1.300	1.300	1.310	1.300	1.320	240,000	314,000	1.3083	0.671	0.671	0.677	0.671	0.682	464,664	0.6758	-1.52%
2004-07-21	0	1.320	1.320	1.340	1.310	1.330	752,000	996,460	1.3251	0.682	0.682	0.692	0.677	0.687	1,455,946	0.6844	0.00%
2004-07-20	0	1.320	1.310	1.330	1.310	1.320	166,000	218,960	1.3190	0.682	0.677	0.687	0.677	0.682	321,392	0.6813	-0.75%
2004-07-19	0	1.330	1.330	1.360	1.310	1.360	140,000	186,700	1.3336	0.687	0.687	0.702	0.677	0.702	271,054	0.6888	1.53%
2004-07-16	0	1.310	1.310	1.320	1.280	1.310	340,000	440,400	1.2953	0.677	0.677	0.682	0.661	0.677	658,273	0.6690	0.77%
2004-07-15	0	1.300	1.300	1.310	1.300	1.320	512,000	668,880	1.3064	0.671	0.671	0.677	0.671	0.682	991,282	0.6748	-0.76%
2004-07-14	0	1.310	1.310	1.340	1.300	1.360	90,000	119,660	1.3296	0.677	0.677	0.692	0.671	0.702	174,249	0.6867	-3.68%
2004-07-13	0	1.360	1.360	1.370	1.350	1.390	373,600	510,992	1.3678	0.702	0.702	0.708	0.697	0.718	723,326	0.7064	-1.45%
2004-07-12	0	1.380	1.370	1.380	1.380	1.410	820,600	1,139,224	1.3883	0.713	0.708	0.713	0.713	0.728	1,588,762	0.7171	-1.43%
2004-07-09	0	1.400	1.400	1.420	1.360	1.430	3,880,000	5,429,550	1.3994	0.723	0.723	0.733	0.702	0.739	7,512,061	0.7228	2.94%
2004-07-08	0	1.360	1.350	1.360	1.330	1.370	2,487,000	3,361,170	1.3515	0.702	0.697	0.702	0.687	0.708	4,815,076	0.6981	-0.73%
2004-07-07	0	1.370	1.360	1.370	1.290	1.400	6,506,400	8,897,996	1.3676	0.708	0.702	0.708	0.666	0.723	12,597,030	0.7064	5.38%
2004-07-06	0	1.300	1.300	1.320	1.270	1.320	439,800	571,932	1.3004	0.671	0.671	0.682	0.656	0.682	851,496	0.6717	1.56%
2004-07-05	0	1.280	1.280	1.300	1.270	1.280	90,000	114,800	1.2756	0.661	0.661	0.671	0.656	0.661	174,249	0.6588	0.79%
2004-07-02	0	1.270	1.270	1.290	1.270	1.300	55,600	70,642	1.2705	0.656	0.656	0.666	0.656	0.671	107,647	0.6562	-0.78%
2004-06-30	0	1.280	1.280	1.310	1.270	1.290	90,000	114,840	1.2760	0.661	0.661	0.677	0.656	0.666	174,249	0.6591	0.79%
2004-06-29	0	1.270	1.270	1.320	1.260	1.280	445,800	559,866	1.2559	0.656	0.656	0.682	0.651	0.661	863,113	0.6487	-0.78%
2004-06-28	0	1.280	1.280	1.290	1.250	1.320	452,000	581,510	1.2865	0.661	0.661	0.666	0.646	0.682	875,116	0.6645	1.59%
2004-06-25	0	1.260	1.260	1.300	1.260	1.280	297,000	378,660	1.2749	0.651	0.651	0.671	0.651	0.661	575,021	0.6585	-3.08%
2004-06-24	0	1.300	1.300	1.320	1.280	1.300	403,000	519,700	1.2896	0.671	0.671	0.682	0.661	0.671	780,248	0.6661	2.36%
2004-06-23	0	1.270	1.270	1.280	1.270	1.280	86,000	109,580	1.2742	0.656	0.656	0.661	0.656	0.661	166,504	0.6581	-0.78%
2004-06-21	0	1.280	1.280	1.290	1.280	1.280	204,000	261,120	1.2800	0.661	0.661	0.666	0.661	0.661	394,964	0.6611	0.00%
2004-06-18	0	1.280	1.260	1.280	1.240	1.280	359,000	452,240	1.2597	0.661	0.651	0.661	0.640	0.661	695,059	0.6506	-0.78%
2004-06-17	0	1.290	1.280	1.290	1.260	1.310	582,000	747,270	1.2840	0.666	0.661	0.666	0.651	0.677	1,126,809	0.6632	-3.01%
2004-06-16	0	1.330	1.330	1.340	1.320	1.330	331,000	437,940	1.3231	0.687	0.687	0.692	0.682	0.687	640,849	0.6834	0.00%
2004-06-15	0	1.330	1.330	1.340	1.330	1.350	379,000	506,390	1.3361	0.687	0.687	0.692	0.687	0.697	733,781	0.6901	-0.75%
2004-06-14	0	1.340	1.330	1.340	1.340	1.360	321,000	435,060	1.3553	0.692	0.687	0.692	0.692	0.702	621,488	0.7000	-1.47%
2004-06-11	0	1.360	1.360	1.370	1.350	1.360	115,000	156,140	1.3577	0.702	0.702	0.708	0.697	0.702	222,651	0.7013	0.74%
2004-06-10	0	1.350	1.350	1.360	1.340	1.360	119,000	160,750	1.3508	0.697	0.697	0.702	0.692	0.702	230,396	0.6977	-1.46%
2004-06-09	0	1.370	1.360	1.370	1.350	1.370	294,000	399,830	1.3600	0.708	0.702	0.708	0.697	0.708	569,213	0.7024	0.74%
2004-06-08	0	1.360	1.360	1.390	1.360	1.420	847,000	1,181,300	1.3947	0.702	0.702	0.718	0.702	0.733	1,639,875	0.7204	-2.16%
2004-06-07	0	1.390	1.380	1.390	1.360	1.390	637,000	880,920	1.3829	0.718	0.713	0.718	0.702	0.718	1,233,295	0.7143	3.73%
2004-06-04	0	1.340	1.330	1.350	1.310	1.340	245,000	327,660	1.3374	0.692	0.687	0.697	0.677	0.692	474,344	0.6908	1.52%
2004-06-03	0	1.320	1.310	1.340	1.310	1.390	846,800	1,145,676	1.3529	0.682	0.677	0.692	0.677	0.718	1,639,488	0.6988	-5.71%
2004-06-02	0	1.400	1.390	1.400	1.360	1.400	894,000	1,237,750	1.3845	0.723	0.718	0.723	0.702	0.723	1,730,872	0.7151	3.70%
2004-06-01	0	1.350	1.340	1.350	1.330	1.380	701,600	957,700	1.3650	0.697	0.692	0.697	0.687	0.713	1,358,367	0.7050	-0.74%
2004-05-31	0	1.360	1.360	1.380	1.350	1.370	411,000	559,110	1.3604	0.702	0.702	0.713	0.697	0.708	795,736	0.7026	-0.73%
2004-05-28	0	1.370	1.360	1.400	1.360	1.400	1,691,000	2,330,000	1.3779	0.708	0.702	0.723	0.702	0.723	3,273,942	0.7117	1.48%
2004-05-27	0	1.350	1.350	1.380	1.350	1.380	510,000	689,650	1.3523	0.697	0.697	0.713	0.697	0.713	987,410	0.6984	3.05%
2004-05-25	0	1.310	1.290	1.310	1.280	1.330	1,000,000	1,288,840	1.2888	0.677	0.666	0.677	0.661	0.687	1,936,098	0.6657	-1.50%
2004-05-24	0	1.330	1.330	1.350	1.330	1.350	416,000	560,230	1.3467	0.687	0.687	0.697	0.687	0.697	805,417	0.6956	-1.48%
2004-05-21	0	1.350	1.340	1.350	1.310	1.360	500,000	671,580	1.3432	0.697	0.692	0.697	0.677	0.702	968,049	0.6937	2.27%
2004-05-20	0	1.320	1.280	1.320	1.300	1.330	237,000	311,580	1.3147	0.682	0.661	0.682	0.671	0.687	458,855	0.6790	0.00%
2004-05-19	0	1.380	1.370	1.380	1.300	1.390	844,000	1,162,030	1.3768	0.682	0.677	0.682	0.642	0.687	1,708,343	0.6802	6.15%
2004-05-18	0	1.300	1.260	1.300	1.240	1.300	770,000	977,550	1.2695	0.642	0.622	0.642	0.613	0.642	1,558,559	0.6272	0.00%
2004-05-17	0	1.300	1.250	1.300	1.260	1.380	1,606,000	2,084,520	1.2980	0.642	0.618	0.642	0.622	0.682	3,250,709	0.6413	-7.80%
2004-05-14	0	1.410	1.400	1.410	1.400	1.430	1,938,000	2,731,700	1.4095	0.697	0.692	0.697	0.692	0.706	3,922,711	0.6964	-2.08%
2004-05-13	0	1.440	1.410	1.440	1.420	1.450	1,252,000	1,788,400	1.4284	0.711	0.697	0.711	0.702	0.716	2,534,177	0.7057	-0.69%
2004-05-12	0	1.450	1.440	1.450	1.410	1.490	1,502,000	2,166,140	1.4422	0.716	0.711	0.716	0.697	0.736	3,040,202	0.7125	-0.68%
2004-05-11	0	1.460	1.450	1.460	1.440	1.460	350,000	504,900	1.4426	0.721	0.716	0.721	0.711	0.721	708,436	0.7127	0.69%
2004-05-10	0	1.450	1.430	1.450	1.410	1.480	1,598,000	2,323,020	1.4537	0.716	0.706	0.716	0.697	0.731	3,234,516	0.7182	-2.68%
2004-05-07	0	1.490	1.480	1.490	1.470	1.500	1,140,000	1,690,800	1.4832	0.736	0.731	0.736	0.726	0.741	2,307,477	0.7327	0.00%
2004-05-06	0	1.490	1.490	1.500	1.490	1.530	284,000	429,600	1.5127	0.736	0.736	0.741	0.736	0.756	574,845	0.7473	0.00%
2004-05-05	0	1.490	1.480	1.490	1.480	1.500	1,125,200	1,675,126	1.4887	0.736	0.731	0.736	0.731	0.741	2,277,520	0.7355	-1.97%
2004-05-04	0	1.520	1.510	1.520	1.490	1.520	1,299,600	1,974,012	1.5189	0.751	0.746	0.751	0.736	0.751	2,630,524	0.7504	2.70%
2004-05-03	0	1.480	1.480	1.500	1.460	1.480	320,000	472,600	1.4769	0.731	0.731	0.741	0.721	0.731	647,713	0.7296	-1.33%
2004-04-30	0	1.500	1.480	1.500	1.450	1.500	1,500,000	2,208,340	1.4722	0.741	0.731	0.741	0.716	0.741	3,036,154	0.7273	1.35%
2004-04-29	0	1.480	1.470	1.480	1.440	1.490	3,406,000	5,029,880	1.4768	0.731	0.726	0.731	0.711	0.736	6,894,094	0.7296	-1.33%
2004-04-28	0	1.500	1.500	1.510	1.500	1.520	145,600	218,976	1.5040	0.741	0.741	0.746	0.741	0.751	294,709	0.7430	0.00%
2004-04-27	0	1.500	1.500	1.510	1.500	1.520	416,000	628,140	1.5100	0.741	0.741	0.746	0.741	0.751	842,027	0.7460	-1.32%
2004-04-26	0	1.520	1.510	1.520	1.500	1.560	721,000	1,090,800	1.5129	0.751	0.746	0.751	0.741	0.771	1,459,378	0.7474	-3.18%
2004-04-23	0	1.570	1.560	1.570	1.500	1.570	2,485,000	3,849,820	1.5492	0.776	0.771	0.776	0.741	0.776	5,029,895	0.7654	4.67%
2004-04-22	0	1.500	1.490	1.500	1.470	1.520	2,225,000	3,313,050	1.4890	0.741	0.736	0.741	0.726	0.751	4,503,629	0.7356	2.04%
2004-04-21	0	1.470	1.460	1.470	1.370	1.480	6,202,000	9,038,990	1.4574	0.726	0.721	0.726	0.677	0.731	12,553,485	0.7200	1.38%
2004-04-20	0	1.450	1.450	1.480	1.440	1.560	2,902,000	4,261,890	1.4686	0.716	0.716	0.731	0.711	0.771	5,873,946	0.7256	-7.05%
2004-04-19	0	1.560	1.550	1.570	1.540	1.570	332,000	516,540	1.5558	0.771	0.766	0.776	0.761	0.776	672,002	0.7687	1.30%
2004-04-16	0	1.540	1.530	1.550	1.540	1.560	389,600	603,340	1.5486	0.761	0.756	0.766	0.761	0.771	788,590	0.7651	0.65%
2004-04-15	0	1.530	1.530	1.550	1.500	1.530	996,000	1,514,610	1.5207	0.756	0.756	0.766	0.741	0.756	2,016,006	0.7513	-0.65%
2004-04-14	0	1.540	1.530	1.540	1.540	1.590	676,000	1,047,680	1.5498	0.761	0.756	0.761	0.761	0.786	1,368,293	0.7657	-2.53%
2004-04-13	0	1.580	1.560	1.580	1.560	1.600	993,400	1,566,108	1.5765	0.781	0.771	0.781	0.771	0.790	2,010,744	0.7789	-1.25%
2004-04-08	0	1.600	1.590	1.600	1.570	1.600	843,000	1,342,844	1.5929	0.790	0.786	0.790	0.776	0.790	1,706,319	0.7870	1.27%
2004-04-07	0	1.580	1.580	1.590	1.560	1.590	329,000	520,270	1.5814	0.781	0.781	0.786	0.771	0.786	665,930	0.7813	0.64%
2004-04-06	0	1.570	1.570	1.580	1.560	1.590	995,000	1,571,260	1.5792	0.776	0.776	0.781	0.771	0.786	2,013,982	0.7802	0.64%
2004-04-02	0	1.560	1.550	1.570	1.530	1.560	729,520	1,127,730	1.5459	0.771	0.766	0.776	0.756	0.771	1,476,623	0.7637	1.96%
2004-04-01	0	1.530	1.530	1.540	1.530	1.560	1,459,000	2,247,400	1.5404	0.756	0.756	0.761	0.756	0.771	2,953,166	0.7610	-2.55%
2004-03-31	0	1.570	1.560	1.580	1.550	1.570	803,000	1,254,380	1.5621	0.776	0.771	0.781	0.766	0.776	1,625,354	0.7718	0.00%
2004-03-30	0	1.570	1.570	1.580	1.560	1.590	525,000	829,510	1.5800	0.776	0.776	0.781	0.771	0.786	1,062,654	0.7806	1.29%
2004-03-29	0	1.550	1.550	1.560	1.550	1.580	575,000	897,050	1.5601	0.766	0.766	0.771	0.766	0.781	1,163,859	0.7708	-1.90%
2004-03-26	0	1.580	1.580	1.600	1.580	1.630	774,000	1,239,880	1.6019	0.781	0.781	0.790	0.781	0.805	1,566,656	0.7914	-0.63%
2004-03-25	0	1.590	1.590	1.600	1.580	1.630	1,490,000	2,389,390	1.6036	0.786	0.786	0.790	0.781	0.805	3,015,913	0.7923	-2.45%
2004-03-24	0	1.630	1.630	1.640	1.580	1.660	3,797,000	6,201,380	1.6332	0.805	0.805	0.810	0.781	0.820	7,685,518	0.8069	4.49%
2004-03-23	0	1.560	1.560	1.570	1.530	1.590	1,167,000	1,832,930	1.5706	0.771	0.771	0.776	0.756	0.786	2,362,128	0.7760	-0.64%
2004-03-22	0	1.570	1.560	1.570	1.570	1.610	1,145,000	1,816,150	1.5862	0.776	0.771	0.776	0.776	0.795	2,317,598	0.7836	-3.68%
2004-03-19	0	1.630	1.630	1.640	1.610	1.680	2,254,000	3,696,230	1.6399	0.805	0.805	0.810	0.795	0.830	4,562,328	0.8102	-2.40%
2004-03-18	0	1.670	1.650	1.670	1.590	1.680	9,432,000	15,274,110	1.6194	0.825	0.815	0.825	0.786	0.830	19,091,337	0.8001	5.70%
2004-03-17	0	1.580	1.570	1.580	1.540	1.580	1,920,000	2,998,670	1.5618	0.781	0.776	0.781	0.761	0.781	3,886,277	0.7716	2.60%
2004-03-16	0	1.540	1.530	1.540	1.500	1.550	1,005,000	1,538,040	1.5304	0.761	0.756	0.761	0.741	0.766	2,034,223	0.7561	-0.65%
2004-03-15	0	1.550	1.540	1.560	1.540	1.610	3,342,000	5,248,770	1.5705	0.766	0.761	0.771	0.761	0.795	6,764,551	0.7759	-0.64%
2004-03-12	0	1.560	1.560	1.570	1.500	1.570	2,941,800	4,479,896	1.5228	0.771	0.771	0.776	0.741	0.776	5,954,505	0.7524	0.00%
2004-03-11	0	1.560	1.560	1.580	1.560	1.620	2,559,000	4,058,510	1.5860	0.771	0.771	0.781	0.771	0.800	5,179,679	0.7835	-4.29%
2004-03-10	0	1.630	1.630	1.640	1.610	1.630	1,233,000	1,999,610	1.6217	0.805	0.805	0.810	0.795	0.805	2,495,719	0.8012	-0.61%
2004-03-09	0	1.640	1.630	1.640	1.630	1.670	1,957,000	3,225,220	1.6480	0.810	0.805	0.810	0.805	0.825	3,961,169	0.8142	-1.20%
2004-03-08	0	1.660	1.650	1.660	1.650	1.710	3,249,000	5,457,330	1.6797	0.820	0.815	0.820	0.815	0.845	6,576,310	0.8298	-1.19%
2004-03-05	0	1.680	1.670	1.680	1.670	1.730	6,960,000	11,813,090	1.6973	0.830	0.825	0.830	0.825	0.855	14,087,755	0.8385	0.60%
2004-03-04	0	1.670	1.670	1.680	1.570	1.670	4,657,000	7,559,020	1.6232	0.825	0.825	0.830	0.776	0.825	9,426,246	0.8019	6.37%
2004-03-03	0	1.570	1.570	1.590	1.560	1.640	4,069,000	6,450,800	1.5854	0.776	0.776	0.786	0.771	0.810	8,236,074	0.7832	-4.27%
2004-03-02	0	1.640	1.640	1.650	1.630	1.690	2,895,000	4,809,470	1.6613	0.810	0.810	0.815	0.805	0.835	5,859,777	0.8208	-1.80%
2004-03-01	0	1.670	1.670	1.680	1.670	1.730	2,333,200	3,953,990	1.6947	0.825	0.825	0.830	0.825	0.855	4,722,636	0.8372	-2.91%
2004-02-27	0	1.720	1.700	1.720	1.660	1.720	3,297,835	5,566,633	1.6880	0.850	0.840	0.850	0.820	0.850	6,675,157	0.8339	1.78%
2004-02-26	0	1.690	1.680	1.700	1.680	1.720	2,186,000	3,707,010	1.6958	0.835	0.830	0.840	0.830	0.850	4,424,689	0.8378	0.00%
2004-02-25	0	1.690	1.680	1.690	1.680	1.740	4,477,000	7,622,860	1.7027	0.835	0.830	0.835	0.830	0.860	9,061,908	0.8412	-2.31%
2004-02-24	0	1.730	1.720	1.730	1.710	1.760	3,376,000	5,890,720	1.7449	0.855	0.850	0.855	0.845	0.870	6,833,371	0.8621	0.00%
2004-02-23	0	1.730	1.720	1.730	1.710	1.750	2,456,000	4,230,510	1.7225	0.855	0.850	0.855	0.845	0.865	4,971,196	0.8510	-0.57%
2004-02-20	0	1.740	1.730	1.750	1.720	1.760	2,205,000	3,821,970	1.7333	0.860	0.855	0.865	0.850	0.870	4,463,147	0.8563	0.00%
2004-02-19	0	1.740	1.740	1.750	1.730	1.780	4,525,200	7,938,844	1.7544	0.860	0.860	0.865	0.855	0.879	9,159,470	0.8667	-2.25%
2004-02-18	0	1.780	1.770	1.780	1.760	1.830	8,431,000	15,134,500	1.7951	0.879	0.874	0.879	0.870	0.904	17,065,210	0.8869	0.00%
2004-02-17	0	1.780	1.770	1.780	1.740	1.810	11,965,000	21,271,120	1.7778	0.879	0.874	0.879	0.860	0.894	24,218,389	0.8783	1.14%
2004-02-16	0	1.760	1.760	1.770	1.750	1.800	3,441,600	6,070,386	1.7638	0.870	0.870	0.874	0.865	0.889	6,966,152	0.8714	-0.56%
2004-02-13	0	1.770	1.770	1.780	1.760	1.790	3,657,200	6,470,680	1.7693	0.874	0.874	0.879	0.870	0.884	7,402,548	0.8741	-0.56%
2004-02-12	0	1.780	1.770	1.780	1.770	1.840	6,350,000	11,433,340	1.8005	0.879	0.874	0.879	0.874	0.909	12,853,052	0.8895	-0.56%
2004-02-11	0	1.790	1.800	1.810	1.710	1.830	24,716,000	44,104,370	1.7844	0.884	0.889	0.894	0.845	0.904	50,027,723	0.8816	4.68%
2004-02-10	0	1.710	1.710	1.720	1.700	1.730	8,886,000	15,177,390	1.7080	0.845	0.845	0.850	0.840	0.855	17,986,177	0.8438	0.00%
2004-02-09	0	1.710	1.700	1.710	1.690	1.730	14,632,400	24,990,464	1.7079	0.845	0.840	0.845	0.835	0.855	29,617,481	0.8438	1.79%
2004-02-06	0	1.680	1.680	1.690	1.610	1.710	117,437,800	195,003,996	1.6605	0.830	0.830	0.835	0.795	0.845	237,706,171	0.8204	-6.67%
2004-02-05	1	-	-	-	-	-	0	0	-	0.889	-	-	-	-	0	-	0.00%
2004-02-04	0	1.800	1.790	1.800	1.680	1.820	13,750,000	24,280,070	1.7658	0.889	0.884	0.889	0.830	0.899	27,831,413	0.8724	5.88%
2004-02-03	0	1.700	1.710	1.720	1.660	1.710	2,346,000	3,969,180	1.6919	0.840	0.845	0.850	0.820	0.845	4,748,545	0.8359	2.41%
2004-02-02	0	1.660	1.660	1.680	1.650	1.730	2,717,600	4,565,188	1.6799	0.820	0.820	0.830	0.815	0.855	5,500,702	0.8299	-4.60%
2004-01-30	0	1.740	1.740	1.750	1.740	1.800	4,122,800	7,270,938	1.7636	0.860	0.860	0.865	0.860	0.889	8,344,971	0.8713	-1.69%
2004-01-29	0	1.770	1.760	1.770	1.730	1.790	5,720,200	10,023,074	1.7522	0.874	0.870	0.874	0.855	0.884	11,578,272	0.8657	0.57%
2004-01-28	0	1.760	1.750	1.780	1.750	1.900	17,415,200	32,087,102	1.8425	0.870	0.865	0.879	0.865	0.939	35,250,154	0.9103	-2.22%
2004-01-27	0	1.800	1.790	1.800	1.730	1.820	9,909,200	17,641,000	1.7803	0.889	0.884	0.889	0.855	0.899	20,057,239	0.8795	4.65%
2004-01-26	0	1.720	1.710	1.720	1.710	1.740	2,241,400	3,862,402	1.7232	0.850	0.845	0.850	0.845	0.860	4,536,824	0.8513	-0.58%
2004-01-21	0	1.730	1.730	1.740	1.700	1.750	2,153,738	3,699,252	1.7176	0.855	0.855	0.860	0.840	0.865	4,359,387	0.8486	0.00%
2004-01-20	0	1.730	1.720	1.730	1.700	1.760	3,355,000	5,825,200	1.7363	0.855	0.850	0.855	0.840	0.870	6,790,865	0.8578	0.00%
2004-01-19	0	1.730	1.720	1.730	1.690	1.760	3,338,200	5,735,898	1.7183	0.855	0.850	0.855	0.835	0.870	6,756,860	0.8489	-1.14%
2004-01-16	0	1.750	1.740	1.760	1.740	1.890	14,902,000	26,986,370	1.8109	0.865	0.860	0.870	0.860	0.934	30,163,179	0.8947	-0.57%
2004-01-15	0	1.760	1.730	1.760	1.720	1.780	6,593,000	11,521,120	1.7475	0.870	0.855	0.870	0.850	0.879	13,344,909	0.8633	2.33%
2004-01-14	0	1.720	1.710	1.720	1.640	1.770	9,754,400	16,911,506	1.7337	0.850	0.845	0.850	0.810	0.874	19,743,908	0.8565	4.24%
2004-01-13	0	1.650	1.640	1.660	1.620	1.700	6,196,800	10,249,850	1.6541	0.815	0.810	0.820	0.800	0.840	12,542,960	0.8172	-3.51%
2004-01-12	0	1.710	1.700	1.710	1.670	1.720	7,948,000	13,409,070	1.6871	0.845	0.840	0.845	0.825	0.850	16,087,568	0.8335	-0.58%
2004-01-09	0	1.720	1.720	1.730	1.680	1.770	17,361,000	29,950,096	1.7251	0.850	0.850	0.855	0.830	0.874	35,140,447	0.8523	3.61%
2004-01-08	0	1.660	1.650	1.660	1.630	1.770	29,081,000	49,639,820	1.7070	0.820	0.815	0.820	0.805	0.874	58,862,931	0.8433	1.22%
2004-01-07	1	1.640	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2004-01-06	1	1.640	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2004-01-05	0	1.640	1.640	1.650	1.510	1.660	20,205,800	31,993,868	1.5834	0.810	0.810	0.815	0.746	0.820	40,898,615	0.7823	10.07%
2004-01-02	0	1.490	1.490	1.500	1.420	1.500	15,610,800	22,587,522	1.4469	0.736	0.736	0.741	0.702	0.741	31,597,863	0.7148	7.97%
2003-12-31	0	1.380	1.380	1.390	1.320	1.410	11,781,000	16,295,610	1.3832	0.682	0.682	0.687	0.652	0.697	23,845,954	0.6834	6.15%
2003-12-30	0	1.300	1.300	1.320	1.260	1.380	10,651,600	14,047,284	1.3188	0.642	0.642	0.652	0.622	0.682	21,559,933	0.6515	6.56%
2003-12-29	1	1.220	-	-	-	-	0	0	-	0.603	-	-	-	-	0	-	0.00%
2003-12-24	1	1.220	-	-	-	-	0	0	-	0.603	-	-	-	-	0	-	0.00%
2003-12-23	1	1.220	-	-	-	-	0	0	-	0.603	-	-	-	-	0	-	0.00%
2003-12-22	0	1.220	1.210	1.230	1.220	1.240	1,453,000	1,783,780	1.2277	0.603	0.598	0.608	0.603	0.613	2,941,021	0.6065	-1.61%
2003-12-19	0	1.240	1.240	1.250	1.240	1.280	2,192,000	2,735,670	1.2480	0.613	0.613	0.618	0.613	0.632	4,436,833	0.6166	-0.80%
2003-12-18	0	1.250	1.240	1.250	1.180	1.250	3,541,800	4,317,410	1.2190	0.618	0.613	0.618	0.583	0.618	7,168,967	0.6022	5.04%
2003-12-17	0	1.190	1.190	1.210	1.150	1.260	3,289,000	3,971,790	1.2076	0.588	0.588	0.598	0.568	0.622	6,657,274	0.5966	-4.80%
2003-12-16	0	1.250	1.250	1.270	1.240	1.280	2,055,000	2,594,410	1.2625	0.618	0.618	0.627	0.613	0.632	4,159,531	0.6237	-2.34%
2003-12-15	0	1.280	1.280	1.290	1.270	1.350	2,803,000	3,686,710	1.3153	0.632	0.632	0.637	0.627	0.667	5,673,560	0.6498	-3.03%
2003-12-12	0	1.320	1.320	1.330	1.310	1.350	3,842,600	5,131,094	1.3353	0.652	0.652	0.657	0.647	0.667	7,777,817	0.6597	-0.75%
2003-12-11	0	1.330	1.320	1.330	1.300	1.350	2,768,000	3,693,080	1.3342	0.657	0.652	0.657	0.642	0.667	5,602,716	0.6592	1.53%
2003-12-10	0	1.310	1.310	1.320	1.280	1.330	2,464,600	3,229,232	1.3102	0.647	0.647	0.652	0.632	0.657	4,988,604	0.6473	-1.50%
2003-12-09	0	1.330	1.320	1.330	1.320	1.370	13,504,000	18,151,950	1.3442	0.657	0.652	0.657	0.652	0.677	27,333,483	0.6641	1.53%
2003-12-08	0	1.310	1.310	1.320	1.200	1.330	13,442,786	17,066,239	1.2695	0.647	0.647	0.652	0.593	0.657	27,209,580	0.6272	4.80%
2003-12-05	0	1.250	1.240	1.250	1.150	1.250	3,492,458	4,193,223	1.2007	0.618	0.613	0.618	0.568	0.618	7,069,094	0.5932	6.84%
2003-12-04	0	1.170	1.160	1.170	1.150	1.180	1,256,000	1,459,440	1.1620	0.578	0.573	0.578	0.568	0.583	2,542,273	0.5741	0.00%
2003-12-03	0	1.170	1.170	1.180	1.160	1.200	2,678,000	3,154,040	1.1778	0.578	0.578	0.583	0.573	0.593	5,420,547	0.5819	0.00%
2003-12-02	0	1.170	1.170	1.180	1.170	1.190	1,873,000	2,200,430	1.1748	0.578	0.578	0.583	0.578	0.588	3,791,144	0.5804	0.00%
2003-12-01	0	1.170	1.170	1.180	1.150	1.210	4,841,000	5,716,690	1.1809	0.578	0.578	0.583	0.568	0.598	9,798,681	0.5834	1.74%
2003-11-28	0	1.150	1.140	1.150	1.140	1.150	2,042,000	2,342,600	1.1472	0.568	0.563	0.568	0.563	0.568	4,133,218	0.5668	1.77%
2003-11-27	0	1.130	1.130	1.140	1.120	1.170	2,620,000	2,987,330	1.1402	0.558	0.558	0.563	0.553	0.578	5,303,149	0.5633	0.89%
2003-11-26	0	1.120	1.120	1.130	1.110	1.140	1,259,000	1,414,680	1.1237	0.553	0.553	0.558	0.548	0.563	2,548,345	0.5551	-1.75%
2003-11-25	0	1.140	1.140	1.150	1.130	1.170	5,878,000	6,778,900	1.1533	0.563	0.563	0.568	0.558	0.578	11,897,676	0.5698	-1.72%
2003-11-24	0	1.160	1.150	1.160	1.080	1.160	3,662,000	4,145,580	1.1321	0.573	0.568	0.573	0.534	0.573	7,412,264	0.5593	9.43%
2003-11-21	0	1.060	1.060	1.070	1.030	1.080	2,488,000	2,643,240	1.0624	0.524	0.524	0.529	0.509	0.534	5,035,968	0.5249	-2.75%
2003-11-20	0	1.090	1.090	1.100	1.080	1.150	2,886,000	3,215,850	1.1143	0.539	0.539	0.543	0.534	0.568	5,841,560	0.5505	-3.54%
2003-11-19	0	1.130	1.130	1.140	1.120	1.160	4,366,000	4,945,540	1.1327	0.558	0.558	0.563	0.553	0.573	8,837,233	0.5596	-3.42%
2003-11-18	0	1.170	1.160	1.170	1.140	1.240	10,230,200	12,055,292	1.1784	0.578	0.573	0.578	0.563	0.613	20,706,976	0.5822	-4.88%
2003-11-17	0	1.230	1.230	1.240	1.120	1.260	26,367,200	31,807,240	1.2063	0.608	0.608	0.613	0.553	0.622	53,369,921	0.5960	7.89%
2003-11-14	0	1.140	1.140	1.150	1.040	1.160	6,905,000	7,726,600	1.1190	0.563	0.563	0.568	0.514	0.573	13,976,429	0.5528	9.62%
2003-11-13	0	1.040	1.040	1.050	1.030	1.050	355,200	370,100	1.0419	0.514	0.514	0.519	0.509	0.519	718,961	0.5148	0.00%
2003-11-12	0	1.040	1.030	1.040	1.020	1.040	628,600	649,208	1.0328	0.514	0.509	0.514	0.504	0.514	1,272,351	0.5102	0.00%
2003-11-11	0	1.040	1.030	1.040	1.000	1.040	1,092,200	1,121,436	1.0268	0.514	0.509	0.514	0.494	0.514	2,210,725	0.5073	0.97%
2003-11-10	0	1.030	1.030	1.040	1.020	1.030	784,000	804,880	1.0266	0.509	0.509	0.514	0.504	0.509	1,586,897	0.5072	-1.90%
2003-11-07	0	1.050	1.040	1.060	1.030	1.050	755,000	788,150	1.0439	0.519	0.514	0.524	0.509	0.519	1,528,198	0.5157	1.94%
2003-11-06	0	1.030	1.020	1.040	1.020	1.050	1,683,000	1,736,260	1.0316	0.509	0.504	0.514	0.504	0.519	3,406,565	0.5097	-2.83%
2003-11-05	0	1.060	1.050	1.070	1.050	1.080	1,298,517	1,382,018	1.0643	0.524	0.519	0.529	0.519	0.534	2,628,332	0.5258	-0.93%
2003-11-04	0	1.070	1.070	1.080	1.070	1.110	1,488,000	1,626,720	1.0932	0.529	0.529	0.534	0.529	0.548	3,011,865	0.5401	-3.60%
2003-11-03	0	1.110	1.100	1.110	1.070	1.150	5,148,000	5,764,160	1.1197	0.548	0.543	0.548	0.529	0.568	10,420,081	0.5532	2.78%
2003-10-31	0	1.080	1.080	1.090	1.070	1.110	2,845,300	3,098,229	1.0889	0.534	0.534	0.539	0.529	0.548	5,759,179	0.5380	0.00%
2003-10-30	0	1.080	1.070	1.080	1.050	1.120	7,961,000	8,633,120	1.0844	0.534	0.529	0.534	0.519	0.553	16,113,882	0.5358	3.85%
2003-10-29	0	1.040	1.030	1.040	1.030	1.070	2,894,000	3,052,170	1.0547	0.514	0.509	0.514	0.509	0.529	5,857,753	0.5210	1.96%
2003-10-28	0	1.020	1.020	1.030	1.010	1.050	1,500,000	1,548,620	1.0324	0.504	0.504	0.509	0.499	0.519	3,036,154	0.5101	2.00%
2003-10-27	0	1.000	0.990	1.020	0.980	1.040	988,000	1,000,260	1.0124	0.494	0.489	0.504	0.484	0.514	1,999,813	0.5002	0.00%
2003-10-24	0	1.000	0.980	1.000	0.950	1.020	2,501,200	2,444,572	0.9774	0.494	0.484	0.494	0.469	0.504	5,062,686	0.4829	-0.99%
2003-10-23	0	1.010	1.000	1.020	1.000	1.100	3,379,400	3,556,702	1.0525	0.499	0.494	0.504	0.494	0.543	6,840,253	0.5200	-8.18%
2003-10-22	0	1.100	1.100	1.110	1.090	1.120	1,848,800	2,043,156	1.1051	0.543	0.543	0.548	0.539	0.553	3,742,161	0.5460	-0.90%
2003-10-21	0	1.110	1.110	1.120	1.100	1.140	3,807,400	4,275,032	1.1228	0.548	0.548	0.553	0.543	0.563	7,706,569	0.5547	-0.89%
2003-10-20	0	1.120	1.120	1.130	1.100	1.150	5,720,137	6,468,722	1.1309	0.553	0.553	0.558	0.543	0.568	11,578,145	0.5587	2.75%
2003-10-17	0	1.090	1.080	1.090	1.080	1.130	3,606,600	3,955,644	1.0968	0.539	0.534	0.539	0.534	0.558	7,300,129	0.5419	-2.68%
2003-10-16	0	1.120	1.110	1.120	1.090	1.150	6,710,600	7,580,128	1.1296	0.553	0.548	0.553	0.539	0.568	13,582,944	0.5581	2.75%
2003-10-15	0	1.090	1.090	1.100	1.070	1.100	4,519,000	4,919,620	1.0887	0.539	0.539	0.543	0.529	0.543	9,146,920	0.5378	2.83%
2003-10-14	0	1.060	1.060	1.070	1.060	1.140	5,870,000	6,439,570	1.0970	0.524	0.524	0.529	0.524	0.563	11,881,483	0.5420	-3.64%
2003-10-13	0	1.100	1.100	1.110	1.090	1.140	3,823,600	4,264,118	1.1152	0.543	0.543	0.548	0.539	0.563	7,739,359	0.5510	0.92%
2003-10-10	0	1.090	1.090	1.110	1.090	1.130	3,515,600	3,884,548	1.1049	0.539	0.539	0.548	0.539	0.558	7,115,936	0.5459	-2.68%
2003-10-09	0	1.120	1.120	1.130	1.070	1.180	7,419,800	8,385,104	1.1301	0.553	0.553	0.558	0.529	0.583	15,018,437	0.5583	2.75%
2003-10-08	0	1.090	1.070	1.090	1.070	1.160	16,859,000	18,696,990	1.1090	0.539	0.529	0.539	0.529	0.573	34,124,348	0.5479	1.87%
2003-10-07	0	1.070	1.080	1.090	0.880	1.080	13,863,000	14,007,590	1.0104	0.529	0.534	0.539	0.435	0.534	28,060,136	0.4992	17.58%
2003-10-06	0	0.910	0.910	0.920	0.900	0.930	1,832,000	1,681,410	0.9178	0.450	0.450	0.455	0.445	0.459	3,708,156	0.4534	-2.15%
2003-10-03	0	0.930	0.920	0.930	0.900	0.930	2,695,000	2,461,170	0.9132	0.459	0.455	0.459	0.445	0.459	5,454,957	0.4512	0.00%
2003-10-02	0	0.930	0.920	0.930	0.910	0.970	5,687,000	5,347,970	0.9404	0.459	0.455	0.459	0.450	0.479	11,511,072	0.4646	-1.06%
2003-09-30	0	0.940	0.930	0.940	0.810	0.980	10,712,200	9,814,474	0.9162	0.464	0.459	0.464	0.400	0.484	21,682,593	0.4526	16.05%
2003-09-29	0	0.810	0.800	0.820	0.800	0.810	886,000	712,900	0.8046	0.400	0.395	0.405	0.395	0.400	1,793,355	0.3975	1.25%
2003-09-26	0	0.800	0.800	0.810	0.800	0.840	1,015,400	814,288	0.8019	0.395	0.395	0.400	0.395	0.415	2,055,274	0.3962	-2.44%
2003-09-25	0	0.820	0.810	0.820	0.810	0.820	640,000	521,300	0.8145	0.405	0.400	0.405	0.400	0.405	1,295,426	0.4024	-1.20%
2003-09-24	0	0.830	0.820	0.840	0.810	0.840	597,000	490,740	0.8220	0.410	0.405	0.415	0.400	0.415	1,208,389	0.4061	1.22%
2003-09-23	0	0.820	0.820	0.830	0.820	0.830	677,000	558,140	0.8244	0.405	0.405	0.410	0.405	0.410	1,370,318	0.4073	-1.20%
2003-09-22	0	0.830	0.830	0.840	0.830	0.860	942,000	792,130	0.8409	0.410	0.410	0.415	0.410	0.425	1,906,705	0.4154	0.00%
2003-09-19	0	0.830	0.830	0.840	0.820	0.860	1,660,400	1,401,006	0.8438	0.410	0.410	0.415	0.405	0.425	3,360,820	0.4169	1.22%
2003-09-18	0	0.820	0.810	0.830	0.810	0.850	1,403,400	1,160,510	0.8269	0.405	0.400	0.410	0.400	0.420	2,840,626	0.4085	-3.53%
2003-09-17	0	0.850	0.840	0.850	0.830	0.860	973,000	823,370	0.8462	0.420	0.415	0.420	0.410	0.425	1,969,452	0.4181	-2.30%
2003-09-16	0	0.870	0.860	0.870	0.810	0.890	1,442,000	1,238,680	0.8590	0.430	0.425	0.430	0.400	0.440	2,918,756	0.4244	4.82%
2003-09-15	0	0.830	0.830	0.840	0.820	0.850	675,000	558,220	0.8270	0.410	0.410	0.415	0.405	0.420	1,366,269	0.4086	3.75%
2003-09-11	0	0.800	0.800	0.810	0.780	0.810	528,000	419,200	0.7939	0.395	0.395	0.400	0.385	0.400	1,068,726	0.3922	3.90%
2003-09-10	0	0.770	0.770	0.780	0.770	0.820	1,260,600	992,456	0.7873	0.380	0.380	0.385	0.380	0.405	2,551,584	0.3890	-7.23%
2003-09-09	0	0.830	0.820	0.840	0.830	0.860	3,042,000	2,566,050	0.8435	0.410	0.405	0.415	0.410	0.425	6,157,320	0.4167	-1.19%
2003-09-08	0	0.840	0.830	0.840	0.810	0.840	972,000	801,220	0.8243	0.415	0.410	0.415	0.400	0.415	1,967,428	0.4072	2.44%
2003-09-05	0	0.820	0.820	0.830	0.810	0.840	1,821,000	1,499,740	0.8236	0.405	0.405	0.410	0.400	0.415	3,685,891	0.4069	2.50%
2003-09-04	0	0.800	0.800	0.810	0.800	0.850	3,046,200	2,495,576	0.8192	0.395	0.395	0.400	0.395	0.420	6,165,822	0.4047	-4.76%
2003-09-03	0	0.840	0.840	0.850	0.800	0.850	3,046,200	2,529,790	0.8305	0.415	0.415	0.420	0.395	0.420	6,165,822	0.4103	7.69%
2003-09-02	0	0.780	0.780	0.790	0.770	0.810	1,274,000	1,009,280	0.7922	0.385	0.385	0.390	0.380	0.400	2,578,707	0.3914	-2.50%
2003-09-01	0	0.800	0.790	0.800	0.770	0.820	5,031,000	3,992,980	0.7937	0.395	0.390	0.395	0.380	0.405	10,183,261	0.3921	3.90%
2003-08-29	0	0.770	0.760	0.780	0.700	0.780	2,863,504	2,133,218	0.7450	0.380	0.375	0.385	0.346	0.385	5,796,026	0.3680	10.00%
2003-08-28	0	0.700	0.700	0.710	0.700	0.720	635,400	453,644	0.7140	0.346	0.346	0.351	0.346	0.356	1,286,115	0.3527	0.00%
2003-08-27	0	0.700	0.690	0.700	0.680	0.700	409,732	282,801	0.6902	0.346	0.341	0.346	0.336	0.346	829,340	0.3410	0.00%
2003-08-26	0	0.700	0.690	0.700	0.670	0.700	573,000	392,940	0.6858	0.346	0.341	0.346	0.331	0.346	1,159,811	0.3388	0.00%
2003-08-25	0	0.700	0.700	0.710	0.690	0.720	1,914,000	1,351,590	0.7062	0.346	0.346	0.351	0.341	0.356	3,874,133	0.3489	-1.41%
2003-08-22	0	0.710	0.700	0.720	0.700	0.730	1,421,600	1,024,202	0.7205	0.351	0.346	0.356	0.346	0.361	2,877,464	0.3559	-1.39%
2003-08-21	0	0.720	0.720	0.730	0.700	0.730	907,800	655,486	0.7221	0.356	0.356	0.361	0.346	0.361	1,837,480	0.3567	4.35%
2003-08-20	0	0.690	0.690	0.700	0.680	0.700	700,000	486,510	0.6950	0.341	0.341	0.346	0.336	0.346	1,416,872	0.3434	-1.43%
2003-08-19	0	0.700	0.690	0.700	0.670	0.750	2,807,214	2,031,356	0.7236	0.346	0.341	0.346	0.331	0.371	5,682,090	0.3575	-4.11%
2003-08-18	0	0.730	0.730	0.740	0.680	0.750	7,277,000	5,231,930	0.7190	0.361	0.361	0.366	0.336	0.371	14,729,396	0.3552	8.96%
2003-08-15	0	0.670	0.660	0.670	0.640	0.670	2,300,700	1,506,594	0.6548	0.331	0.326	0.331	0.316	0.331	4,656,853	0.3235	1.52%
2003-08-14	0	0.660	0.650	0.660	0.630	0.660	490,000	321,600	0.6563	0.326	0.321	0.326	0.311	0.326	991,810	0.3243	1.54%
2003-08-13	0	0.650	0.640	0.650	0.640	0.670	1,614,200	1,059,520	0.6564	0.321	0.316	0.321	0.316	0.331	3,267,307	0.3243	1.56%
2003-08-12	0	0.640	0.630	0.660	0.630	0.650	609,898	394,350	0.6466	0.316	0.311	0.326	0.311	0.321	1,234,496	0.3194	-1.54%
2003-08-11	0	0.650	0.640	0.650	0.630	0.670	1,530,000	992,720	0.6488	0.321	0.316	0.321	0.311	0.331	3,096,877	0.3206	4.84%
2003-08-08	0	0.620	0.620	0.630	0.620	0.620	112,800	69,896	0.6196	0.306	0.306	0.311	0.306	0.306	228,319	0.3061	-1.59%
2003-08-07	0	0.630	0.630	0.650	0.610	0.630	274,000	169,580	0.6189	0.311	0.311	0.321	0.301	0.311	554,604	0.3058	0.00%
2003-08-06	0	0.630	0.630	0.650	0.620	0.640	56,000	35,260	0.6296	0.311	0.311	0.321	0.306	0.316	113,350	0.3111	-4.55%
2003-08-05	0	0.660	0.640	0.660	0.630	0.690	918,232	597,565	0.6508	0.326	0.316	0.326	0.311	0.341	1,858,596	0.3215	0.00%
2003-08-04	0	0.660	0.630	0.660	0.620	0.660	364,000	230,670	0.6337	0.326	0.311	0.326	0.306	0.326	736,773	0.3131	3.13%
2003-08-01	0	0.640	0.640	0.650	0.640	0.680	1,330,800	879,480	0.6609	0.316	0.316	0.321	0.316	0.336	2,693,676	0.3265	-4.48%
2003-07-31	0	0.670	0.650	0.670	0.630	0.670	540,000	352,270	0.6524	0.331	0.321	0.331	0.311	0.331	1,093,015	0.3223	6.35%
2003-07-30	0	0.630	0.620	0.640	0.630	0.640	58,400	36,876	0.6314	0.311	0.306	0.316	0.311	0.316	118,208	0.3120	-4.55%
2003-07-29	0	0.660	0.640	0.660	0.630	0.670	826,000	541,620	0.6557	0.326	0.316	0.326	0.311	0.331	1,671,909	0.3240	0.00%
2003-07-28	0	0.660	0.650	0.660	0.630	0.660	321,000	206,640	0.6437	0.326	0.321	0.326	0.311	0.326	649,737	0.3180	6.45%
2003-07-25	0	0.620	0.620	0.630	0.620	0.630	166,000	103,420	0.6230	0.306	0.306	0.311	0.306	0.311	336,001	0.3078	-1.59%
2003-07-24	0	0.630	0.620	0.660	0.610	0.630	280,000	171,900	0.6139	0.311	0.306	0.326	0.301	0.311	566,749	0.3033	3.28%
2003-07-23	0	0.610	0.590	0.610	0.600	0.630	572,000	345,510	0.6040	0.301	0.291	0.301	0.296	0.311	1,157,787	0.2984	-1.61%
2003-07-22	0	0.620	0.600	0.620	0.600	0.620	333,200	203,264	0.6100	0.306	0.296	0.306	0.296	0.306	674,431	0.3014	-1.59%
2003-07-21	0	0.630	0.630	0.640	0.630	0.640	902,000	571,222	0.6333	0.311	0.311	0.316	0.311	0.316	1,825,741	0.3129	0.00%
2003-07-18	0	0.630	0.610	0.630	0.600	0.630	292,000	177,260	0.6071	0.311	0.301	0.311	0.296	0.311	591,038	0.2999	0.00%
2003-07-17	0	0.630	0.600	0.630	0.600	0.640	775,800	481,192	0.6203	0.311	0.296	0.311	0.296	0.316	1,570,299	0.3064	-4.55%
2003-07-16	0	0.660	0.650	0.660	0.650	0.660	1,662,000	1,094,820	0.6587	0.326	0.321	0.326	0.321	0.326	3,364,059	0.3254	1.54%
2003-07-15	0	0.650	0.650	0.660	0.650	0.690	1,314,000	866,720	0.6596	0.321	0.321	0.326	0.321	0.341	2,659,671	0.3259	-4.41%
2003-07-14	0	0.680	0.670	0.680	0.660	0.680	2,909,600	1,957,422	0.6727	0.336	0.331	0.336	0.326	0.336	5,889,329	0.3324	4.62%
2003-07-11	0	0.650	0.640	0.670	0.600	0.670	4,505,000	2,942,820	0.6532	0.321	0.316	0.331	0.296	0.331	9,118,583	0.3227	6.56%
2003-07-10	0	0.610	0.600	0.610	0.580	0.620	1,327,000	791,110	0.5962	0.301	0.296	0.301	0.287	0.306	2,685,984	0.2945	3.39%
2003-07-09	0	0.590	0.580	0.600	0.580	0.600	988,000	579,680	0.5867	0.291	0.287	0.296	0.287	0.296	1,999,813	0.2899	1.72%
2003-07-08	0	0.580	0.570	0.580	0.580	0.620	970,000	585,900	0.6040	0.287	0.282	0.287	0.287	0.306	1,963,380	0.2984	-4.92%
2003-07-07	0	0.610	0.600	0.610	0.550	0.610	1,292,000	761,400	0.5893	0.301	0.296	0.301	0.272	0.301	2,615,141	0.2912	10.91%
2003-07-04	0	0.550	0.550	0.570	0.550	0.570	342,000	191,600	0.5602	0.272	0.272	0.282	0.272	0.282	692,243	0.2768	-1.79%
2003-07-03	0	0.560	0.560	0.570	0.550	0.560	662,000	367,040	0.5544	0.277	0.277	0.282	0.272	0.277	1,339,956	0.2739	0.00%
2003-07-02	0	0.560	0.550	0.560	0.550	0.560	404,000	224,620	0.5560	0.277	0.272	0.277	0.272	0.277	817,738	0.2747	0.00%
2003-06-30	0	0.560	0.560	0.570	0.550	0.570	355,000	199,610	0.5623	0.277	0.277	0.282	0.272	0.282	718,556	0.2778	-1.75%
2003-06-27	0	0.570	0.560	0.570	0.560	0.570	750,200	424,900	0.5664	0.282	0.277	0.282	0.277	0.282	1,518,482	0.2798	0.00%
2003-06-26	0	0.570	0.560	0.570	0.550	0.570	630,000	352,530	0.5596	0.282	0.277	0.282	0.272	0.282	1,275,185	0.2765	3.64%
2003-06-25	0	0.550	0.550	0.560	0.550	0.550	398,000	218,900	0.5500	0.272	0.272	0.277	0.272	0.272	805,593	0.2717	0.00%
2003-06-24	0	0.550	0.540	0.550	0.520	0.550	730,000	387,920	0.5314	0.272	0.267	0.272	0.257	0.272	1,477,595	0.2625	0.00%
2003-06-23	0	0.550	0.550	0.560	0.550	0.590	746,000	424,300	0.5688	0.272	0.272	0.277	0.272	0.291	1,509,981	0.2810	-6.78%
2003-06-20	0	0.590	0.590	0.600	0.590	0.600	700,000	419,700	0.5996	0.291	0.291	0.296	0.291	0.296	1,416,872	0.2962	-3.28%
2003-06-19	0	0.610	0.600	0.620	0.580	0.610	857,000	514,420	0.6003	0.301	0.296	0.306	0.287	0.301	1,734,656	0.2966	7.02%
2003-06-18	0	0.570	0.570	0.580	0.570	0.620	2,162,000	1,265,960	0.5856	0.282	0.282	0.287	0.282	0.306	4,376,110	0.2893	-6.56%
2003-06-17	0	0.610	0.600	0.620	0.590	0.660	2,424,000	1,506,140	0.6213	0.301	0.296	0.306	0.291	0.326	4,906,425	0.3070	-4.69%
2003-06-16	0	0.640	0.640	0.650	0.640	0.670	2,984,000	1,944,200	0.6515	0.316	0.316	0.321	0.316	0.331	6,039,923	0.3219	-4.48%
2003-06-13	0	0.670	0.670	0.680	0.640	0.680	2,889,800	1,928,734	0.6674	0.331	0.331	0.336	0.316	0.336	5,849,252	0.3297	1.52%
2003-06-12	0	0.660	0.650	0.660	0.640	0.700	3,027,400	2,030,878	0.6708	0.326	0.321	0.326	0.316	0.346	6,127,769	0.3314	1.54%
2003-06-11	0	0.650	0.650	0.660	0.590	0.660	5,240,000	3,326,900	0.6349	0.321	0.321	0.326	0.291	0.326	10,606,298	0.3137	6.56%
2003-06-10	0	0.610	0.610	0.620	0.540	0.610	3,629,400	2,119,872	0.5841	0.301	0.301	0.306	0.267	0.301	7,346,278	0.2886	15.09%
2003-06-09	0	0.530	0.530	0.540	0.520	0.550	364,000	192,820	0.5297	0.262	0.262	0.267	0.257	0.272	736,773	0.2617	-1.85%
2003-06-06	0	0.540	0.530	0.550	-	-	0	0	-	0.267	0.262	0.272	-	-	0	-	0.00%
2003-06-05	0	0.540	0.530	0.540	0.530	0.550	936,000	507,100	0.5418	0.267	0.262	0.267	0.262	0.272	1,894,560	0.2677	1.89%
2003-06-03	0	0.530	0.530	0.560	0.510	0.530	105,600	55,824	0.5286	0.262	0.262	0.277	0.252	0.262	213,745	0.2612	0.00%
2003-06-02	0	0.530	0.530	0.550	0.520	0.550	137,200	72,428	0.5279	0.262	0.262	0.272	0.257	0.272	277,707	0.2608	-7.02%
2003-05-30	0	0.570	0.520	0.570	0.510	0.570	49,000	25,050	0.5112	0.282	0.257	0.282	0.252	0.282	99,181	0.2526	9.62%
2003-05-29	0	0.520	0.520	0.550	0.520	0.520	82,000	42,640	0.5200	0.257	0.257	0.272	0.257	0.257	165,976	0.2569	-5.45%
2003-05-28	0	0.550	0.530	0.550	0.500	0.550	710,000	388,400	0.5470	0.272	0.262	0.272	0.247	0.272	1,437,113	0.2703	0.00%
2003-05-27	0	0.550	0.540	0.550	0.530	0.570	1,754,600	977,130	0.5569	0.272	0.267	0.272	0.262	0.282	3,551,491	0.2751	1.85%
2003-05-26	0	0.540	0.530	0.540	0.495	0.560	2,700,600	1,443,532	0.5345	0.267	0.262	0.267	0.245	0.277	5,466,292	0.2641	17.39%
2003-05-23	0	0.460	0.460	0.465	0.455	0.480	364,400	169,836	0.4661	0.227	0.227	0.230	0.225	0.237	737,583	0.2303	-1.08%
2003-05-22	0	0.465	0.465	0.470	0.455	0.465	624,200	284,734	0.4562	0.230	0.230	0.232	0.225	0.230	1,263,445	0.2254	1.09%
2003-05-21	0	0.460	0.455	0.470	0.450	0.480	210,200	96,748	0.4603	0.227	0.225	0.232	0.222	0.237	425,466	0.2274	-1.08%
2003-05-20	0	0.465	0.460	0.470	0.420	0.465	1,436,800	638,528	0.4444	0.230	0.227	0.232	0.207	0.230	2,908,231	0.2196	6.90%
2003-05-19	0	0.435	0.420	0.435	0.405	0.435	1,289,000	527,905	0.4095	0.215	0.207	0.215	0.200	0.215	2,609,068	0.2023	6.10%
2003-05-16	0	0.410	0.410	0.425	0.405	0.430	400,000	167,270	0.4182	0.203	0.203	0.210	0.200	0.212	809,641	0.2066	-3.53%
2003-05-15	0	0.425	0.405	0.440	-	-	0	0	-	0.210	0.200	0.217	-	-	0	-	0.00%
2003-05-14	0	0.425	0.410	0.425	0.400	0.425	398,200	166,691	0.4186	0.210	0.203	0.210	0.198	0.210	805,998	0.2068	4.94%
2003-05-13	0	0.405	0.405	0.420	0.405	0.405	136,200	55,156	0.4050	0.200	0.200	0.207	0.200	0.200	275,683	0.2001	-5.81%
2003-05-12	0	0.430	0.415	0.430	0.385	0.430	208,200	83,844	0.4027	0.212	0.205	0.212	0.190	0.212	421,418	0.1990	3.61%
2003-05-09	0	0.415	0.415	0.440	0.410	0.415	86,000	35,410	0.4117	0.205	0.205	0.217	0.203	0.205	174,073	0.2034	1.22%
2003-05-07	0	0.410	0.410	0.435	0.410	0.410	131,000	53,710	0.4100	0.203	0.203	0.215	0.203	0.203	265,157	0.2026	-2.38%
2003-05-06	0	0.420	0.415	0.430	0.420	0.420	100,000	42,000	0.4200	0.207	0.205	0.212	0.207	0.207	202,410	0.2075	-5.62%
2003-05-05	0	0.445	0.435	0.450	0.415	0.445	361,400	156,117	0.4320	0.220	0.215	0.222	0.205	0.220	731,511	0.2134	8.54%
2003-05-02	0	0.410	0.380	0.410	-	-	0	0	-	0.203	0.188	0.203	-	-	0	-	0.00%
2003-04-30	0	0.410	0.410	0.420	0.380	0.380	100,000	38,000	0.3800	0.203	0.203	0.207	0.188	0.188	202,410	0.1877	0.00%
2003-04-29	0	0.410	0.385	0.430	-	-	0	0	-	0.203	0.190	0.212	-	-	0	-	0.00%
2003-04-28	0	0.410	0.380	0.410	0.380	0.415	200,000	81,250	0.4063	0.203	0.188	0.203	0.188	0.205	404,821	0.2007	3.80%
2003-04-25	0	0.395	0.395	0.420	0.395	0.410	199,000	80,195	0.4030	0.195	0.195	0.207	0.195	0.203	402,796	0.1991	-3.66%
2003-04-24	0	0.410	0.385	0.410	0.385	0.410	118,200	45,636	0.3861	0.203	0.190	0.203	0.190	0.203	239,249	0.1907	0.00%
2003-04-23	0	0.410	0.375	0.410	0.375	0.410	136,000	54,660	0.4019	0.203	0.185	0.203	0.185	0.203	275,278	0.1986	2.50%
2003-04-22	0	0.400	0.380	0.385	0.385	0.405	112,200	45,193	0.4028	0.198	0.188	0.190	0.190	0.200	227,104	0.1990	-3.61%
2003-04-17	0	0.415	0.380	0.415	0.415	0.415	100,000	41,500	0.4150	0.205	0.188	0.205	0.205	0.205	202,410	0.2050	2.47%
2003-04-16	0	0.405	0.405	0.420	0.405	0.410	666,000	271,380	0.4075	0.200	0.200	0.207	0.200	0.203	1,348,052	0.2013	0.00%
2003-04-15	0	0.405	0.400	0.410	0.400	0.420	879,000	356,695	0.4058	0.200	0.198	0.203	0.198	0.207	1,779,186	0.2005	1.25%
2003-04-14	0	0.400	0.380	0.410	0.400	0.440	450,000	184,500	0.4100	0.198	0.188	0.203	0.198	0.217	910,846	0.2026	-8.05%
2003-04-11	0	0.435	0.425	0.435	0.435	0.455	699,000	309,070	0.4422	0.215	0.210	0.215	0.215	0.225	1,414,848	0.2184	-1.14%
2003-04-10	0	0.440	0.425	0.440	0.435	0.450	410,000	181,350	0.4423	0.217	0.210	0.217	0.215	0.222	829,882	0.2185	1.15%
2003-04-09	0	0.435	0.435	0.445	0.435	0.460	385,000	170,280	0.4423	0.215	0.215	0.220	0.215	0.227	779,280	0.2185	-6.45%
2003-04-08	0	0.465	0.450	0.465	0.455	0.470	364,000	167,560	0.4603	0.230	0.222	0.230	0.225	0.232	736,773	0.2274	-2.11%
2003-04-07	0	0.475	0.440	0.475	0.440	0.475	14,800	6,826	0.4612	0.235	0.217	0.235	0.217	0.235	29,957	0.2279	-1.04%
2003-04-04	0	0.480	0.440	0.485	0.465	0.480	234,000	110,380	0.4717	0.237	0.217	0.240	0.230	0.237	473,640	0.2330	0.00%
2003-04-03	0	0.480	0.440	0.480	0.480	0.480	50,000	24,000	0.4800	0.237	0.217	0.237	0.237	0.237	101,205	0.2371	2.13%
2003-04-02	0	0.470	0.450	0.470	0.470	0.470	120,000	56,400	0.4700	0.232	0.222	0.232	0.232	0.232	242,892	0.2322	4.44%
2003-04-01	0	0.450	0.440	0.460	0.420	0.450	267,000	117,710	0.4409	0.222	0.217	0.227	0.207	0.222	540,435	0.2178	-1.10%
2003-03-31	0	0.455	0.435	0.455	0.430	0.470	160,000	71,000	0.4438	0.225	0.215	0.225	0.212	0.232	323,856	0.2192	-4.21%
2003-03-28	0	0.475	0.450	0.475	0.435	0.475	33,200	15,638	0.4710	0.235	0.222	0.235	0.215	0.235	67,200	0.2327	4.40%
2003-03-27	0	0.455	0.455	0.470	0.435	0.455	435,000	195,875	0.4503	0.225	0.225	0.232	0.215	0.225	880,485	0.2225	-5.21%
2003-03-26	0	0.480	0.470	0.485	0.480	0.495	383,000	187,145	0.4886	0.237	0.232	0.240	0.237	0.245	775,231	0.2414	-3.03%
2003-03-25	0	0.495	0.470	0.495	0.470	0.495	135,000	66,700	0.4941	0.245	0.232	0.245	0.232	0.245	273,254	0.2441	0.00%
2003-03-24	0	0.495	0.490	0.495	0.490	0.495	221,000	109,270	0.4944	0.245	0.242	0.245	0.242	0.245	447,327	0.2443	2.06%
2003-03-21	0	0.485	0.485	0.510	0.485	0.500	432,000	214,220	0.4959	0.240	0.240	0.252	0.240	0.247	874,412	0.2450	-2.02%
2003-03-20	0	0.495	0.475	0.495	0.495	0.510	250,000	124,200	0.4968	0.245	0.235	0.245	0.245	0.252	506,026	0.2454	-1.00%
2003-03-19	0	0.500	0.495	0.500	0.495	0.500	1,157,000	573,480	0.4957	0.247	0.245	0.247	0.245	0.247	2,341,887	0.2449	1.01%
2003-03-18	0	0.495	0.475	0.495	0.465	0.500	89,200	42,520	0.4767	0.245	0.235	0.245	0.230	0.247	180,550	0.2355	0.00%
2003-03-17	0	0.495	0.470	0.500	0.470	0.495	40,000	19,450	0.4863	0.245	0.232	0.247	0.232	0.245	80,964	0.2402	-1.00%
2003-03-14	0	0.500	0.465	0.500	0.510	0.510	50,000	25,500	0.5100	0.247	0.230	0.247	0.252	0.252	101,205	0.2520	0.00%
2003-03-13	0	0.500	0.470	0.500	-	-	0	0	-	0.247	0.232	0.247	-	-	0	-	0.00%
2003-03-12	0	0.500	0.470	0.500	0.500	0.500	60,000	30,000	0.5000	0.247	0.232	0.247	0.247	0.247	121,446	0.2470	0.00%
2003-03-11	0	0.500	0.470	0.500	0.500	0.500	45,000	22,500	0.5000	0.247	0.232	0.247	0.247	0.247	91,085	0.2470	-1.96%
2003-03-10	0	0.510	0.460	0.510	0.450	0.520	224,800	115,082	0.5119	0.252	0.227	0.252	0.222	0.257	455,018	0.2529	2.00%
2003-03-07	0	0.500	0.500	0.520	0.450	0.450	10,000	4,500	0.4500	0.247	0.247	0.257	0.222	0.222	20,241	0.2223	0.00%
2003-03-06	0	0.500	0.460	0.500	-	-	0	0	-	0.247	0.227	0.247	-	-	0	-	-3.85%
2003-03-05	0	0.520	0.465	0.520	0.530	0.530	60,000	32,100	0.5350	0.257	0.230	0.257	0.262	0.262	121,446	0.2643	1.96%
2003-03-04	0	0.510	0.500	0.520	0.500	0.520	492,400	247,094	0.5018	0.252	0.247	0.257	0.247	0.257	996,668	0.2479	-1.92%
2003-03-03	0	0.520	0.520	0.530	0.520	0.550	326,000	172,130	0.5280	0.257	0.257	0.262	0.257	0.272	659,857	0.2609	-1.89%
2003-02-28	0	0.530	0.520	0.540	0.530	0.540	143,000	76,890	0.5377	0.262	0.257	0.267	0.262	0.267	289,447	0.2656	-1.85%
2003-02-27	0	0.540	0.540	0.550	0.540	0.540	50,000	27,000	0.5400	0.267	0.267	0.272	0.267	0.267	101,205	0.2668	-1.82%
2003-02-26	0	0.550	0.530	0.550	0.550	0.550	20,000	11,000	0.5500	0.272	0.262	0.272	0.272	0.272	40,482	0.2717	0.00%
2003-02-25	0	0.550	0.530	0.550	0.520	0.550	341,000	180,940	0.5306	0.272	0.262	0.272	0.257	0.272	690,219	0.2621	0.00%
2003-02-24	0	0.550	0.540	0.550	0.550	0.550	50,000	27,500	0.5500	0.272	0.267	0.272	0.272	0.272	101,205	0.2717	1.85%
2003-02-21	0	0.540	0.530	0.560	-	-	0	0	-	0.267	0.262	0.277	-	-	0	-	0.00%
2003-02-20	0	0.540	0.540	0.550	0.530	0.550	468,000	252,460	0.5394	0.267	0.267	0.272	0.262	0.272	947,280	0.2665	0.00%
2003-02-19	0	0.540	0.530	0.550	0.530	0.550	250,000	135,260	0.5410	0.267	0.262	0.272	0.262	0.272	506,026	0.2673	-1.82%
2003-02-18	0	0.550	0.540	0.550	0.550	0.560	650,000	359,800	0.5535	0.272	0.267	0.272	0.272	0.277	1,315,667	0.2735	-1.79%
2003-02-17	0	0.560	0.530	0.560	0.550	0.560	264,000	145,680	0.5518	0.277	0.262	0.277	0.272	0.277	534,363	0.2726	1.82%
2003-02-14	0	0.550	0.540	0.550	0.540	0.610	210,000	116,200	0.5533	0.272	0.267	0.272	0.267	0.301	425,062	0.2734	0.00%
2003-02-13	0	0.550	0.550	0.570	0.550	0.550	92,000	50,600	0.5500	0.272	0.272	0.282	0.272	0.272	186,217	0.2717	-5.17%
2003-02-12	0	0.580	0.570	0.580	0.560	0.590	622,000	356,080	0.5725	0.287	0.282	0.287	0.277	0.291	1,258,992	0.2828	3.57%
2003-02-11	0	0.560	0.540	0.560	0.540	0.560	247,000	136,100	0.5510	0.277	0.267	0.277	0.267	0.277	499,953	0.2722	1.82%
2003-02-10	0	0.550	0.540	0.560	0.550	0.560	116,000	64,160	0.5531	0.272	0.267	0.277	0.272	0.277	234,796	0.2733	-5.17%
2003-02-07	0	0.580	0.540	0.580	0.580	0.590	40,000	23,400	0.5850	0.287	0.267	0.287	0.287	0.291	80,964	0.2890	0.00%
2003-02-06	0	0.580	0.580	0.590	0.580	0.580	74,800	43,352	0.5796	0.287	0.287	0.291	0.287	0.287	151,403	0.2863	-1.69%
2003-02-05	0	0.590	0.560	0.590	0.610	0.610	20,000	12,200	0.6100	0.291	0.277	0.291	0.301	0.301	40,482	0.3014	-1.67%
2003-02-04	0	0.600	0.560	0.600	0.600	0.610	30,000	18,250	0.6083	0.296	0.277	0.296	0.296	0.301	60,723	0.3005	3.45%
2003-01-30	0	0.580	0.560	0.580	0.550	0.580	32,000	17,790	0.5559	0.287	0.277	0.287	0.272	0.287	64,771	0.2747	1.75%
2003-01-29	0	0.570	0.560	0.590	0.540	0.570	313,600	178,420	0.5689	0.282	0.277	0.291	0.267	0.282	634,759	0.2811	-1.72%
2003-01-28	0	0.580	0.550	0.590	0.540	0.640	1,052,000	633,080	0.6018	0.287	0.272	0.291	0.267	0.316	2,129,356	0.2973	0.00%
2003-01-27	0	0.580	0.520	0.580	0.520	0.590	53,000	28,960	0.5464	0.287	0.257	0.287	0.257	0.291	107,277	0.2700	7.41%
2003-01-24	0	0.540	0.520	0.560	0.540	0.560	320,000	177,200	0.5538	0.267	0.257	0.277	0.267	0.277	647,713	0.2736	-3.57%
2003-01-23	0	0.560	0.540	0.600	0.560	0.600	80,000	45,760	0.5720	0.277	0.267	0.296	0.277	0.296	161,928	0.2826	-1.75%
2003-01-22	0	0.570	0.570	0.580	0.570	0.600	270,800	155,074	0.5727	0.282	0.282	0.287	0.282	0.296	548,127	0.2829	-6.56%
2003-01-21	0	0.610	0.590	0.620	0.550	0.620	570,000	334,430	0.5867	0.301	0.291	0.306	0.272	0.306	1,153,739	0.2899	10.91%
2003-01-20	0	0.550	0.510	0.560	0.510	0.550	134,000	70,940	0.5294	0.272	0.252	0.277	0.252	0.272	271,230	0.2615	3.77%
2003-01-17	0	0.530	0.520	0.550	0.530	0.530	176,000	93,280	0.5300	0.262	0.257	0.272	0.262	0.262	356,242	0.2618	-3.64%
2003-01-16	0	0.550	0.550	0.580	0.540	0.600	22,400	13,280	0.5929	0.272	0.272	0.287	0.267	0.296	45,340	0.2929	-3.51%
2003-01-15	0	0.570	0.540	0.580	0.570	0.610	590,000	340,300	0.5768	0.282	0.267	0.287	0.282	0.301	1,194,221	0.2850	0.00%
2003-01-14	0	0.570	0.570	0.580	0.570	0.600	753,000	437,210	0.5806	0.282	0.282	0.287	0.282	0.296	1,524,149	0.2869	-3.39%
2003-01-13	0	0.590	0.580	0.590	0.530	0.590	1,103,000	626,440	0.5679	0.291	0.287	0.291	0.262	0.291	2,232,585	0.2806	7.27%
2003-01-10	0	0.550	0.540	0.550	0.500	0.550	327,000	173,610	0.5309	0.272	0.267	0.272	0.247	0.272	661,882	0.2623	5.77%
2003-01-09	0	0.520	0.500	0.520	0.485	0.520	200,000	98,620	0.4931	0.257	0.247	0.257	0.240	0.257	404,821	0.2436	4.00%
2003-01-08	0	0.500	0.490	0.500	0.480	0.510	486,000	242,095	0.4981	0.247	0.242	0.247	0.237	0.252	983,714	0.2461	1.01%
2003-01-07	0	0.495	0.480	0.500	0.485	0.495	60,000	29,600	0.4933	0.245	0.237	0.247	0.240	0.245	121,446	0.2437	1.02%
2003-01-06	0	0.490	0.470	0.495	0.445	0.500	46,400	22,896	0.4934	0.242	0.232	0.245	0.220	0.247	93,918	0.2438	1.03%
2003-01-03	0	0.485	0.475	0.490	0.470	0.500	234,200	114,678	0.4897	0.240	0.235	0.242	0.232	0.247	474,045	0.2419	10.23%
2003-01-02	0	0.440	0.420	0.490	-	-	0	0	-	0.217	0.207	0.242	-	-	0	-	0.00%
2002-12-31	0	0.440	0.440	0.480	0.440	0.470	30,000	13,500	0.4500	0.217	0.217	0.237	0.217	0.232	60,723	0.2223	0.00%
2002-12-30	0	0.440	0.440	0.460	0.430	0.470	162,000	72,025	0.4446	0.217	0.217	0.227	0.212	0.232	327,905	0.2197	-6.38%
2002-12-27	0	0.470	0.450	0.470	0.470	0.490	51,000	23,990	0.4704	0.232	0.222	0.232	0.232	0.242	103,229	0.2324	-4.08%
2002-12-24	0	0.490	0.470	0.490	0.470	0.490	50,000	24,300	0.4860	0.242	0.232	0.242	0.232	0.242	101,205	0.2401	4.26%
2002-12-23	0	0.470	0.470	0.490	0.470	0.470	21,400	10,030	0.4687	0.232	0.232	0.242	0.232	0.232	43,316	0.2316	-1.05%
2002-12-20	0	0.475	0.475	0.485	0.475	0.485	167,000	79,620	0.4768	0.235	0.235	0.240	0.235	0.240	338,025	0.2355	1.06%
2002-12-19	0	0.470	0.470	0.490	0.470	0.490	180,000	85,800	0.4767	0.232	0.232	0.242	0.232	0.242	364,338	0.2355	-4.08%
2002-12-18	0	0.490	0.480	0.490	0.490	0.490	50,000	24,500	0.4900	0.242	0.237	0.242	0.242	0.242	101,205	0.2421	0.00%
2002-12-17	0	0.490	0.470	0.495	0.490	0.495	100,000	49,250	0.4925	0.242	0.232	0.245	0.242	0.245	202,410	0.2433	4.26%
2002-12-16	0	0.470	0.465	0.490	0.465	0.490	333,600	157,721	0.4728	0.232	0.230	0.242	0.230	0.242	675,241	0.2336	0.00%
2002-12-13	0	0.470	0.470	0.500	0.470	0.470	13,600	6,380	0.4691	0.232	0.232	0.247	0.232	0.232	27,528	0.2318	-4.08%
2002-12-12	0	0.490	0.480	0.500	0.490	0.510	70,000	34,700	0.4957	0.242	0.237	0.247	0.242	0.252	141,687	0.2449	-3.92%
2002-12-11	0	0.510	0.470	0.510	0.465	0.510	200,000	95,800	0.4790	0.252	0.232	0.252	0.230	0.252	404,821	0.2366	2.00%
2002-12-10	0	0.500	0.470	0.500	0.470	0.500	34,000	16,590	0.4879	0.247	0.232	0.247	0.232	0.247	68,819	0.2411	6.38%
2002-12-09	0	0.470	0.470	0.500	0.470	0.510	113,000	55,630	0.4923	0.232	0.232	0.247	0.232	0.252	228,724	0.2432	-5.05%
2002-12-06	0	0.495	0.490	0.495	0.495	0.500	260,000	128,850	0.4956	0.245	0.242	0.245	0.245	0.247	526,267	0.2448	5.32%
2002-12-05	0	0.470	0.470	0.500	0.470	0.530	40,000	20,270	0.5068	0.232	0.232	0.247	0.232	0.262	80,964	0.2504	-11.32%
2002-12-04	0	0.530	0.480	0.530	0.480	0.530	355,000	173,400	0.4885	0.262	0.237	0.262	0.237	0.262	718,556	0.2413	10.42%
2002-12-03	0	0.480	0.480	0.520	0.480	0.500	390,000	191,190	0.4902	0.237	0.237	0.257	0.237	0.247	789,400	0.2422	0.00%
2002-12-02	0	0.480	0.480	0.510	0.475	0.490	232,400	112,828	0.4855	0.237	0.237	0.252	0.235	0.242	470,401	0.2399	1.05%
2002-11-29	0	0.475	0.470	0.490	-	-	0	0	-	0.235	0.232	0.242	-	-	0	-	0.00%
2002-11-28	0	0.475	0.470	0.490	0.475	0.475	94,000	44,650	0.4750	0.235	0.232	0.242	0.235	0.235	190,266	0.2347	0.00%
2002-11-27	0	0.475	0.470	0.480	0.470	0.480	406,000	193,000	0.4754	0.235	0.232	0.237	0.232	0.237	821,786	0.2349	-5.00%
2002-11-26	0	0.500	0.495	0.510	0.500	0.550	159,000	80,410	0.5057	0.247	0.245	0.252	0.247	0.272	321,832	0.2499	-3.85%
2002-11-25	0	0.520	0.500	0.530	0.500	0.540	489,400	253,012	0.5170	0.257	0.247	0.262	0.247	0.267	990,596	0.2554	0.00%
2002-11-22	0	0.520	0.490	0.520	0.495	0.520	200,000	101,250	0.5063	0.257	0.242	0.257	0.245	0.257	404,821	0.2501	0.00%
2002-11-21	0	0.520	0.500	0.530	0.520	0.530	170,000	89,600	0.5271	0.257	0.247	0.262	0.257	0.262	344,097	0.2604	4.00%
2002-11-20	0	0.500	0.495	0.510	0.495	0.530	482,000	243,350	0.5049	0.247	0.245	0.252	0.245	0.262	975,618	0.2494	-1.96%
2002-11-19	0	0.510	0.500	0.520	0.510	0.550	261,000	136,390	0.5226	0.252	0.247	0.257	0.252	0.272	528,291	0.2582	-3.77%
2002-11-18	0	0.530	0.530	0.540	0.530	0.550	191,000	103,010	0.5393	0.262	0.262	0.267	0.262	0.272	386,604	0.2664	3.92%
2002-11-15	0	0.510	0.510	0.520	0.510	0.520	424,000	217,060	0.5119	0.252	0.252	0.257	0.252	0.257	858,220	0.2529	0.00%
2002-11-14	0	0.510	0.490	0.510	0.480	0.520	570,000	284,455	0.4990	0.252	0.242	0.252	0.237	0.257	1,153,739	0.2466	5.15%
2002-11-13	0	0.485	0.475	0.485	0.470	0.485	560,400	265,230	0.4733	0.240	0.235	0.240	0.232	0.240	1,134,307	0.2338	3.19%
2002-11-12	0	0.470	0.470	0.480	0.425	0.480	757,200	345,160	0.4558	0.232	0.232	0.237	0.210	0.237	1,532,651	0.2252	4.44%
2002-11-11	0	0.450	-	0.470	0.450	0.500	426,000	203,100	0.4768	0.222	-	0.232	0.222	0.247	862,268	0.2355	-8.16%
2002-11-08	0	0.490	0.485	0.500	0.465	0.490	470,800	222,520	0.4726	0.242	0.240	0.247	0.230	0.242	952,948	0.2335	4.26%
2002-11-07	0	0.470	0.465	0.470	0.455	0.470	248,000	114,640	0.4623	0.232	0.230	0.232	0.225	0.232	501,977	0.2284	3.30%
2002-11-06	0	0.455	0.455	0.490	0.455	0.465	258,000	118,640	0.4598	0.225	0.225	0.242	0.225	0.230	522,219	0.2272	0.00%
2002-11-05	0	0.455	0.450	0.470	0.450	0.455	320,000	144,400	0.4513	0.225	0.222	0.232	0.222	0.225	647,713	0.2229	1.11%
2002-11-04	0	0.450	0.445	0.480	0.450	0.465	7,220,000	3,249,750	0.4501	0.222	0.220	0.237	0.222	0.230	14,614,022	0.2224	-2.17%
2002-11-01	0	0.460	0.460	0.495	0.450	0.450	66,000	29,700	0.4500	0.227	0.227	0.245	0.222	0.222	133,591	0.2223	2.22%
2002-10-31	0	0.450	0.450	0.500	0.445	0.450	20,000	8,950	0.4475	0.222	0.222	0.247	0.220	0.222	40,482	0.2211	-2.17%
2002-10-30	0	0.460	0.445	0.460	-	-	0	0	-	0.227	0.220	0.227	-	-	0	-	0.00%
2002-10-29	0	0.460	0.460	0.495	0.460	0.460	24,000	11,040	0.4600	0.227	0.227	0.245	0.227	0.227	48,578	0.2273	-4.17%
2002-10-28	0	0.480	0.470	0.500	0.480	0.500	30,000	14,480	0.4827	0.237	0.232	0.247	0.237	0.247	60,723	0.2385	-5.88%
2002-10-25	0	0.510	0.470	0.520	0.470	0.510	277,400	136,570	0.4923	0.252	0.232	0.257	0.232	0.252	561,486	0.2432	5.15%
2002-10-24	0	0.485	0.460	0.500	-	-	0	0	-	0.240	0.227	0.247	-	-	0	-	0.00%
2002-10-23	0	0.485	0.460	0.485	0.465	0.490	119,000	55,820	0.4691	0.240	0.227	0.240	0.230	0.242	240,868	0.2317	10.23%
2002-10-22	0	0.440	0.440	0.470	0.440	0.440	11,000	4,840	0.4400	0.217	0.217	0.232	0.217	0.217	22,265	0.2174	0.00%
2002-10-21	0	0.440	0.440	0.470	-	-	0	0	-	0.217	0.217	0.232	-	-	0	-	0.00%
2002-10-18	0	0.440	0.440	0.480	0.440	0.480	200,000	90,860	0.4543	0.217	0.217	0.237	0.217	0.237	404,821	0.2244	-2.22%
2002-10-17	0	0.450	0.450	0.480	0.450	0.450	50,000	22,500	0.4500	0.222	0.222	0.237	0.222	0.222	101,205	0.2223	0.00%
2002-10-16	0	0.450	0.435	0.465	0.450	0.450	140,000	63,000	0.4500	0.222	0.215	0.230	0.222	0.222	283,374	0.2223	-4.26%
2002-10-15	0	0.470	0.450	0.470	0.420	0.470	747,600	324,884	0.4346	0.232	0.222	0.232	0.207	0.232	1,513,219	0.2147	4.44%
2002-10-11	0	0.450	0.420	0.450	0.430	0.450	296,000	128,980	0.4357	0.222	0.207	0.222	0.212	0.222	599,134	0.2153	3.45%
2002-10-10	0	0.435	0.430	0.435	0.410	0.440	541,800	228,335	0.4214	0.215	0.212	0.215	0.203	0.217	1,096,659	0.2082	-2.25%
2002-10-09	0	0.445	0.440	0.450	0.440	0.445	28,600	12,672	0.4431	0.220	0.217	0.222	0.217	0.220	57,889	0.2189	-1.11%
2002-10-08	0	0.450	0.440	0.450	0.425	0.450	2,046,000	897,670	0.4387	0.222	0.217	0.222	0.210	0.222	4,141,314	0.2168	-2.17%
2002-10-07	0	0.460	0.440	0.460	0.435	0.460	411,000	183,800	0.4472	0.227	0.217	0.227	0.215	0.227	831,906	0.2209	0.00%
2002-10-04	0	0.460	0.460	0.490	0.455	0.455	12,000	5,460	0.4550	0.227	0.227	0.242	0.225	0.225	24,289	0.2248	-6.12%
2002-10-03	0	0.490	0.480	0.490	-	-	0	0	-	0.242	0.237	0.242	-	-	0	-	0.00%
2002-10-02	0	0.490	0.490	0.495	0.460	0.500	245,000	118,590	0.4840	0.242	0.242	0.245	0.227	0.247	495,905	0.2391	-1.01%
2002-09-30	0	0.495	0.465	0.495	-	-	0	0	-	0.245	0.230	0.245	-	-	0	-	-1.00%
2002-09-27	0	0.500	0.465	0.500	0.465	0.510	303,000	149,200	0.4924	0.247	0.230	0.247	0.230	0.252	613,303	0.2433	0.00%
2002-09-26	0	0.500	0.465	0.500	0.450	0.500	672,000	317,120	0.4719	0.247	0.230	0.247	0.222	0.247	1,360,197	0.2331	8.70%
2002-09-25	0	0.460	0.445	0.460	0.430	0.460	1,639,600	726,731	0.4432	0.227	0.220	0.227	0.212	0.227	3,318,719	0.2190	-4.17%
2002-09-24	0	0.480	0.470	0.485	0.430	0.480	157,400	75,098	0.4771	0.237	0.232	0.240	0.212	0.237	318,594	0.2357	0.00%
2002-09-23	0	0.480	0.460	0.495	0.460	0.480	130,000	62,000	0.4769	0.237	0.227	0.245	0.227	0.237	263,133	0.2356	1.05%
2002-09-20	0	0.475	0.475	0.500	0.450	0.500	106,600	53,003	0.4972	0.235	0.235	0.247	0.222	0.247	215,769	0.2456	-3.06%
2002-09-19	0	0.490	0.470	0.500	-	-	0	0	-	0.242	0.232	0.247	-	-	0	-	0.00%
2002-09-18	0	0.490	0.485	0.500	0.490	0.500	90,000	44,600	0.4956	0.242	0.240	0.247	0.242	0.247	182,169	0.2448	-3.92%
2002-09-17	0	0.510	0.490	0.510	0.510	0.510	40,000	20,400	0.5100	0.252	0.242	0.252	0.252	0.252	80,964	0.2520	0.00%
2002-09-16	0	0.510	0.500	0.510	0.500	0.510	848,000	426,000	0.5024	0.252	0.247	0.252	0.247	0.252	1,716,439	0.2482	0.00%
2002-09-13	0	0.510	0.510	0.520	0.510	0.510	166,000	84,660	0.5100	0.252	0.252	0.257	0.252	0.252	336,001	0.2520	0.00%
2002-09-12	0	0.510	0.500	0.520	0.490	0.510	150,000	74,900	0.4993	0.252	0.247	0.257	0.242	0.252	303,615	0.2467	0.00%
2002-09-11	0	0.510	0.510	0.530	0.510	0.510	189,400	96,578	0.5099	0.252	0.252	0.262	0.252	0.252	383,365	0.2519	0.00%
2002-09-10	0	0.510	0.510	0.520	0.490	0.520	682,000	344,120	0.5046	0.252	0.252	0.257	0.242	0.257	1,380,438	0.2493	-3.77%
2002-09-09	0	0.530	0.510	0.540	0.510	0.540	135,400	70,352	0.5196	0.262	0.252	0.267	0.252	0.267	274,064	0.2567	-1.85%
2002-09-06	0	0.540	0.530	0.550	0.500	0.540	582,000	298,320	0.5126	0.267	0.262	0.272	0.247	0.267	1,178,028	0.2532	-5.26%
2002-09-05	0	0.570	0.520	0.590	-	-	0	0	-	0.282	0.257	0.291	-	-	0	-	0.00%
2002-09-04	0	0.570	0.540	0.570	-	-	0	0	-	0.282	0.267	0.282	-	-	0	-	0.00%
2002-09-03	0	0.570	0.600	0.610	0.560	0.570	53,000	29,690	0.5602	0.282	0.296	0.301	0.277	0.282	107,277	0.2768	0.00%
2002-09-02	0	0.570	0.570	0.590	0.570	0.570	68,400	38,972	0.5698	0.282	0.282	0.291	0.282	0.282	138,449	0.2815	-8.06%
2002-08-30	0	0.620	0.620	0.640	0.600	0.600	50,000	30,000	0.6000	0.306	0.306	0.316	0.296	0.296	101,205	0.2964	5.08%
2002-08-29	0	0.590	0.590	0.650	0.590	0.590	16,800	9,880	0.5881	0.291	0.291	0.321	0.291	0.291	34,005	0.2905	-1.67%
2002-08-28	0	0.600	0.600	0.640	-	-	0	0	-	0.296	0.296	0.316	-	-	0	-	0.00%
2002-08-27	0	0.600	0.600	0.650	0.600	0.600	10,000	6,000	0.6000	0.296	0.296	0.321	0.296	0.296	20,241	0.2964	-1.64%
2002-08-26	0	0.610	0.600	0.650	0.610	0.610	100,000	61,000	0.6100	0.301	0.296	0.321	0.301	0.301	202,410	0.3014	-3.17%
2002-08-23	0	0.630	0.630	0.680	0.630	0.630	20,000	12,600	0.6300	0.311	0.311	0.336	0.311	0.311	40,482	0.3112	-4.55%
2002-08-22	0	0.660	0.660	0.680	0.610	0.660	230,000	142,750	0.6207	0.326	0.326	0.336	0.301	0.326	465,544	0.3066	8.20%
2002-08-21	0	0.610	0.610	0.630	0.610	0.610	10,000	6,100	0.6100	0.301	0.301	0.311	0.301	0.301	20,241	0.3014	-6.15%
2002-08-20	0	0.650	0.610	0.650	0.610	0.670	10,000	6,280	0.6280	0.321	0.301	0.321	0.301	0.331	20,241	0.3103	-2.99%
2002-08-19	0	0.670	0.600	0.670	-	-	0	0	-	0.331	0.296	0.331	-	-	0	-	-1.47%
2002-08-16	0	0.680	0.620	0.680	0.610	0.680	178,200	113,846	0.6389	0.336	0.306	0.336	0.301	0.336	360,695	0.3156	6.25%
2002-08-15	0	0.640	0.590	0.650	-	-	0	0	-	0.316	0.291	0.321	-	-	0	-	0.00%
2002-08-14	0	0.640	0.590	0.640	0.620	0.640	16,000	10,040	0.6275	0.316	0.291	0.316	0.306	0.316	32,386	0.3100	-1.54%
2002-08-13	0	0.650	0.580	0.650	0.580	0.650	115,600	71,678	0.6201	0.321	0.287	0.321	0.287	0.321	233,986	0.3063	1.56%
2002-08-12	0	0.640	0.580	0.640	0.640	0.640	7,000	4,480	0.6400	0.316	0.287	0.316	0.316	0.316	14,169	0.3162	0.00%
2002-08-09	0	0.640	0.600	0.640	0.570	0.650	330,800	198,174	0.5991	0.316	0.296	0.316	0.282	0.321	669,573	0.2960	1.59%
2002-08-08	0	0.630	0.630	0.640	0.550	0.630	30,000	17,820	0.5940	0.311	0.311	0.316	0.272	0.311	60,723	0.2935	0.00%
2002-08-07	0	0.630	0.630	0.640	0.630	0.630	18,600	11,694	0.6287	0.311	0.311	0.316	0.311	0.311	37,648	0.3106	0.00%
2002-08-06	0	0.630	0.560	0.630	0.560	0.630	28,000	16,920	0.6043	0.311	0.277	0.311	0.277	0.311	56,675	0.2985	5.00%
2002-08-05	0	0.600	0.600	0.650	0.580	0.650	49,000	30,240	0.6171	0.296	0.296	0.321	0.287	0.321	99,181	0.3049	-9.09%
2002-08-02	0	0.660	0.620	0.660	0.610	0.660	67,000	43,150	0.6440	0.326	0.306	0.326	0.301	0.326	135,615	0.3182	-1.49%
2002-08-01	0	0.670	0.630	0.670	0.630	0.670	106,000	68,040	0.6419	0.331	0.311	0.331	0.311	0.331	214,555	0.3171	-2.90%
2002-07-31	0	0.690	0.630	0.690	0.610	0.690	198,400	132,296	0.6668	0.341	0.311	0.341	0.301	0.341	401,582	0.3294	1.47%
2002-07-30	0	0.680	0.610	0.700	0.610	0.680	130,000	87,040	0.6695	0.336	0.301	0.346	0.301	0.336	263,133	0.3308	0.00%
2002-07-29	0	0.680	0.680	0.700	0.600	0.680	703,500	460,106	0.6540	0.336	0.336	0.346	0.296	0.336	1,423,956	0.3231	3.03%
2002-07-26	0	0.660	-	0.660	-	-	0	0	-	0.326	-	0.326	-	-	0	-	-1.49%
2002-07-25	0	0.670	-	0.680	-	-	0	0	-	0.331	-	0.336	-	-	0	-	0.00%
2002-07-24	0	0.670	0.670	0.700	0.620	0.670	165,000	105,200	0.6376	0.331	0.331	0.346	0.306	0.331	333,977	0.3150	3.08%
2002-07-23	1	0.650	-	-	-	-	0	0	-	0.321	-	-	-	-	0	-	0.00%
2002-07-22	1	0.650	-	-	-	-	0	0	-	0.321	-	-	-	-	0	-	0.00%
2002-07-19	0	0.650	0.610	0.650	0.610	0.650	320,000	203,960	0.6374	0.321	0.301	0.321	0.301	0.321	647,713	0.3149	1.56%
2002-07-18	0	0.640	0.640	0.670	0.620	0.650	284,000	183,160	0.6449	0.316	0.316	0.331	0.306	0.321	574,845	0.3186	-1.54%
2002-07-17	0	0.650	0.650	0.670	0.650	0.650	210,000	136,500	0.6500	0.321	0.321	0.331	0.321	0.321	425,062	0.3211	-4.41%
2002-07-16	0	0.680	0.660	0.700	-	-	0	0	-	0.336	0.326	0.346	-	-	0	-	0.00%
2002-07-15	0	0.680	0.680	0.730	0.680	0.680	20,000	13,600	0.6800	0.336	0.336	0.361	0.336	0.336	40,482	0.3360	-4.23%
2002-07-12	0	0.710	0.700	0.710	0.700	0.710	179,000	125,450	0.7008	0.351	0.346	0.351	0.346	0.351	362,314	0.3462	1.43%
2002-07-11	0	0.700	0.700	0.710	0.700	0.700	100,000	70,000	0.7000	0.346	0.346	0.351	0.346	0.346	202,410	0.3458	-6.67%
2002-07-10	0	0.750	0.710	0.750	0.700	0.750	70,000	50,540	0.7220	0.371	0.351	0.371	0.346	0.371	141,687	0.3567	7.14%
2002-07-09	0	0.700	0.700	0.730	0.700	0.720	130,000	92,000	0.7077	0.346	0.346	0.361	0.346	0.356	263,133	0.3496	-4.11%
2002-07-08	0	0.730	0.710	0.730	0.720	0.730	510,400	368,542	0.7221	0.361	0.351	0.361	0.356	0.361	1,033,102	0.3567	-1.35%
2002-07-05	1	0.740	-	-	-	-	0	0	-	0.366	-	-	-	-	0	-	0.00%
2002-07-04	0	0.740	0.740	0.760	0.740	0.760	162,000	119,900	0.7401	0.366	0.366	0.375	0.366	0.375	327,905	0.3657	-2.63%
2002-07-03	0	0.760	0.750	0.790	0.750	0.760	60,000	45,500	0.7583	0.375	0.371	0.390	0.371	0.375	121,446	0.3747	0.00%
2002-07-02	0	0.760	0.740	0.760	-	-	0	0	-	0.375	0.366	0.375	-	-	0	-	0.00%
2002-06-28	0	0.760	0.750	0.780	-	-	0	0	-	0.375	0.371	0.385	-	-	0	-	0.00%
2002-06-27	0	0.760	0.740	0.780	-	-	0	0	-	0.375	0.366	0.385	-	-	0	-	0.00%
2002-06-26	0	0.760	0.740	0.760	0.730	0.780	485,000	363,190	0.7488	0.375	0.366	0.375	0.361	0.385	981,690	0.3700	-2.56%
2002-06-25	0	0.780	0.780	0.810	0.780	0.780	70,000	54,600	0.7800	0.385	0.385	0.400	0.385	0.385	141,687	0.3854	-1.27%
2002-06-24	0	0.790	0.790	0.800	0.770	0.770	12,000	9,240	0.7700	0.390	0.390	0.395	0.380	0.380	24,289	0.3804	0.00%
2002-06-21	0	0.790	0.750	0.790	0.790	0.790	32,000	25,280	0.7900	0.390	0.371	0.390	0.390	0.390	64,771	0.3903	5.33%
2002-06-20	0	0.750	0.750	0.790	0.730	0.740	74,000	54,080	0.7308	0.371	0.371	0.390	0.361	0.366	149,784	0.3611	1.35%
2002-06-19	0	0.740	0.700	0.820	0.740	0.790	190,000	146,700	0.7721	0.366	0.346	0.405	0.366	0.390	384,580	0.3815	-5.13%
2002-06-18	0	0.780	0.770	0.830	0.780	0.800	140,000	109,600	0.7829	0.385	0.380	0.410	0.385	0.395	283,374	0.3868	-2.50%
2002-06-17	0	0.800	0.800	0.820	0.800	0.850	160,000	131,200	0.8200	0.395	0.395	0.405	0.395	0.420	323,856	0.4051	-3.61%
2002-06-14	0	0.830	0.830	0.850	0.830	0.850	991,000	826,830	0.8343	0.410	0.410	0.420	0.410	0.420	2,005,886	0.4122	-5.68%
2002-06-13	0	0.880	0.860	0.880	0.830	0.890	2,656,000	2,262,430	0.8518	0.435	0.425	0.435	0.410	0.440	5,376,017	0.4208	7.32%
2002-06-12	1	0.820	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
2002-06-11	1	0.820	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
2002-06-10	0	0.820	0.820	0.830	0.800	0.820	512,000	417,840	0.8161	0.405	0.405	0.410	0.395	0.405	1,036,341	0.4032	1.23%
2002-06-07	0	0.810	0.800	0.810	0.810	0.820	200,000	162,400	0.8120	0.400	0.395	0.400	0.400	0.405	404,821	0.4012	0.00%
2002-06-06	0	0.810	0.800	0.820	0.800	0.810	140,000	112,300	0.8021	0.400	0.395	0.405	0.395	0.400	283,374	0.3963	1.25%
2002-06-05	0	0.800	0.790	0.820	0.800	0.820	330,000	267,300	0.8100	0.395	0.390	0.405	0.395	0.405	667,954	0.4002	-2.44%
2002-06-04	0	0.820	0.810	0.820	0.810	0.820	201,000	164,710	0.8195	0.405	0.400	0.405	0.400	0.405	406,845	0.4048	-1.20%
2002-06-03	0	0.830	0.830	0.850	0.810	0.820	206,000	168,240	0.8167	0.410	0.410	0.420	0.400	0.405	416,965	0.4035	0.00%
2002-05-31	0	0.830	0.820	0.840	0.830	0.850	540,000	454,200	0.8411	0.410	0.405	0.415	0.410	0.420	1,093,015	0.4155	-3.49%
2002-05-30	0	0.860	0.860	0.870	0.820	0.860	2,354,000	1,974,560	0.8388	0.425	0.425	0.430	0.405	0.425	4,764,738	0.4144	4.88%
2002-05-29	0	0.820	0.820	0.830	0.820	0.830	654,400	539,092	0.8238	0.405	0.405	0.410	0.405	0.410	1,324,573	0.4070	0.00%
2002-05-28	0	0.820	0.820	0.830	0.810	0.850	1,117,600	932,860	0.8347	0.405	0.405	0.410	0.400	0.420	2,262,137	0.4124	-1.20%
2002-05-27	0	0.830	0.810	0.830	0.820	0.840	660,000	544,440	0.8249	0.410	0.400	0.410	0.405	0.415	1,335,908	0.4075	-1.19%
2002-05-24	0	0.840	0.840	0.850	0.800	0.860	2,336,000	1,966,060	0.8416	0.415	0.415	0.420	0.395	0.425	4,728,304	0.4158	5.00%
2002-05-23	0	0.800	0.790	0.810	0.790	0.820	410,000	329,600	0.8039	0.395	0.390	0.400	0.390	0.405	829,882	0.3972	-2.44%
2002-05-22	0	0.820	0.820	0.830	0.810	0.830	1,050,000	860,600	0.8196	0.405	0.405	0.410	0.400	0.410	2,125,308	0.4049	-1.20%
2002-05-21	0	0.830	0.810	0.840	0.820	0.850	878,000	730,820	0.8324	0.410	0.400	0.415	0.405	0.420	1,777,162	0.4112	1.22%
2002-05-17	0	0.820	0.820	0.840	0.820	0.820	60,000	49,200	0.8200	0.405	0.405	0.415	0.405	0.405	121,446	0.4051	-2.38%
2002-05-16	0	0.840	0.840	0.850	0.800	0.840	683,000	560,890	0.8212	0.415	0.415	0.420	0.395	0.415	1,382,462	0.4057	5.00%
2002-05-15	0	0.800	0.800	0.810	0.790	0.800	192,000	153,140	0.7976	0.395	0.395	0.400	0.390	0.395	388,628	0.3941	0.00%
2002-05-14	0	0.800	0.780	0.800	0.800	0.800	30,000	24,000	0.8000	0.395	0.385	0.395	0.395	0.395	60,723	0.3952	0.00%
2002-05-13	0	0.800	0.780	0.800	0.780	0.800	110,000	86,800	0.7891	0.395	0.385	0.395	0.385	0.395	222,651	0.3898	2.56%
2002-05-10	0	0.780	0.770	0.800	0.780	0.800	164,000	128,860	0.7857	0.385	0.380	0.395	0.385	0.395	331,953	0.3882	0.00%
2002-05-09	0	0.780	0.780	0.800	0.780	0.790	300,000	234,600	0.7820	0.385	0.385	0.395	0.385	0.390	607,231	0.3863	-2.50%
2002-05-08	0	0.800	0.800	0.810	0.800	0.810	104,000	83,400	0.8019	0.395	0.395	0.400	0.395	0.400	210,507	0.3962	-1.23%
2002-05-07	0	0.810	0.780	0.810	0.790	0.820	1,375,800	1,103,540	0.8021	0.400	0.385	0.400	0.390	0.405	2,784,761	0.3963	3.85%
2002-05-06	0	0.780	0.780	0.810	0.780	0.810	326,000	259,380	0.7956	0.385	0.385	0.400	0.385	0.400	659,857	0.3931	-3.70%
2002-05-03	0	0.810	0.800	0.820	0.770	0.810	182,000	145,520	0.7996	0.400	0.395	0.405	0.380	0.400	368,387	0.3950	1.25%
2002-05-02	0	0.800	0.800	0.820	0.800	0.800	138,000	110,400	0.8000	0.395	0.395	0.405	0.395	0.395	279,326	0.3952	0.00%
2002-04-30	0	0.800	0.800	0.830	0.790	0.830	140,000	114,130	0.8152	0.395	0.395	0.410	0.390	0.410	283,374	0.4028	-1.23%
2002-04-29	0	0.810	0.790	0.810	0.800	0.810	191,098	152,842	0.7998	0.400	0.390	0.400	0.395	0.400	386,802	0.3951	-3.57%
2002-04-26	0	0.840	0.810	0.840	0.820	0.930	530,092	443,210	0.8361	0.415	0.400	0.415	0.405	0.459	1,072,961	0.4131	-1.18%
2002-04-25	1	0.850	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2002-04-24	1	0.850	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2002-04-23	1	0.850	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
2002-04-22	1	0.850	0.820	0.880	-	-	0	0	-	0.420	0.405	0.435	-	-	0	-	0.00%
2002-04-19	0	0.850	0.850	0.860	0.820	0.870	1,000,000	851,240	0.8512	0.420	0.420	0.425	0.405	0.430	2,024,103	0.4206	3.66%
2002-04-18	0	0.820	0.820	0.840	0.820	0.820	110,000	90,200	0.8200	0.405	0.405	0.415	0.405	0.405	222,651	0.4051	-1.20%
2002-04-17	0	0.830	0.830	0.840	0.830	0.840	407,000	339,210	0.8334	0.410	0.410	0.415	0.410	0.415	823,810	0.4118	-1.19%
2002-04-16	0	0.840	0.830	0.840	0.810	0.840	460,000	379,260	0.8245	0.415	0.410	0.415	0.400	0.415	931,087	0.4073	1.20%
2002-04-15	0	0.830	0.810	0.840	0.810	0.840	170,000	140,400	0.8259	0.410	0.400	0.415	0.400	0.415	344,097	0.4080	3.75%
2002-04-12	0	0.800	0.800	0.830	0.800	0.800	100,000	80,000	0.8000	0.395	0.395	0.410	0.395	0.395	202,410	0.3952	-1.23%
2002-04-11	0	0.810	0.820	0.830	0.810	0.830	80,000	65,700	0.8213	0.400	0.405	0.410	0.400	0.410	161,928	0.4057	-1.22%
2002-04-10	0	0.820	0.820	0.830	0.820	0.850	375,000	314,900	0.8397	0.405	0.405	0.410	0.405	0.420	759,039	0.4149	-4.65%
2002-04-09	0	0.860	0.840	0.860	0.840	0.880	1,073,800	922,368	0.8590	0.425	0.415	0.425	0.415	0.435	2,173,482	0.4244	4.88%
2002-04-08	0	0.820	0.820	0.840	0.820	0.860	199,000	166,180	0.8351	0.405	0.405	0.415	0.405	0.425	402,796	0.4126	-4.65%
2002-04-04	0	0.860	0.830	0.860	0.820	0.860	305,000	256,520	0.8410	0.425	0.410	0.425	0.405	0.425	617,351	0.4155	1.18%
2002-04-03	0	0.850	0.850	0.860	0.800	0.850	534,600	440,912	0.8248	0.420	0.420	0.425	0.395	0.420	1,082,085	0.4075	1.19%
2002-04-02	0	0.840	0.830	0.840	0.830	0.870	3,726,400	3,178,938	0.8531	0.415	0.410	0.415	0.410	0.430	7,542,616	0.4215	3.70%
2002-03-28	0	0.810	0.800	0.820	0.780	0.810	508,600	407,048	0.8003	0.400	0.395	0.405	0.385	0.400	1,029,459	0.3954	5.19%
2002-03-27	0	0.770	0.770	0.780	0.750	0.780	215,000	164,480	0.7650	0.380	0.380	0.385	0.371	0.385	435,182	0.3780	2.67%
2002-03-26	0	0.750	0.750	0.770	0.750	0.750	36,000	27,000	0.7500	0.371	0.371	0.380	0.371	0.371	72,868	0.3705	-1.32%
2002-03-25	0	0.760	0.750	0.760	0.750	0.760	116,000	87,560	0.7548	0.375	0.371	0.375	0.371	0.375	234,796	0.3729	1.33%
2002-03-22	0	0.750	0.750	0.760	0.750	0.760	270,000	202,800	0.7511	0.371	0.371	0.375	0.371	0.375	546,508	0.3711	1.35%
2002-03-21	0	0.740	0.740	0.770	0.740	0.770	494,000	370,660	0.7503	0.366	0.366	0.380	0.366	0.380	999,907	0.3707	-5.13%
2002-03-20	0	0.780	0.770	0.780	0.740	0.780	491,600	373,646	0.7601	0.385	0.380	0.385	0.366	0.385	995,049	0.3755	4.00%
2002-03-19	0	0.750	0.750	0.770	0.740	0.770	599,000	450,430	0.7520	0.371	0.371	0.380	0.366	0.380	1,212,438	0.3715	0.00%
2002-03-18	0	0.750	0.740	0.800	0.750	0.770	320,000	240,400	0.7513	0.371	0.366	0.395	0.371	0.380	647,713	0.3712	-5.06%
2002-03-15	0	0.790	0.790	0.800	0.770	0.830	621,000	493,270	0.7943	0.390	0.390	0.395	0.380	0.410	1,256,968	0.3924	-2.47%
2002-03-14	0	0.810	0.790	0.810	0.780	0.810	301,000	242,370	0.8052	0.400	0.390	0.400	0.385	0.400	609,255	0.3978	2.53%
2002-03-13	0	0.790	0.790	0.800	0.790	0.820	293,600	235,194	0.8011	0.390	0.390	0.395	0.390	0.405	594,277	0.3958	-4.82%
2002-03-12	0	0.830	0.810	0.830	0.800	0.840	603,000	490,200	0.8129	0.410	0.400	0.410	0.395	0.415	1,220,534	0.4016	5.06%
2002-03-11	0	0.790	0.770	0.790	0.750	0.790	83,600	63,352	0.7578	0.390	0.380	0.390	0.371	0.390	169,215	0.3744	2.60%
2002-03-08	0	0.770	0.760	0.790	0.760	0.790	436,400	337,798	0.7741	0.380	0.375	0.390	0.375	0.390	883,318	0.3824	2.67%
2002-03-07	0	0.750	0.750	0.780	0.750	0.780	465,000	358,380	0.7707	0.371	0.371	0.385	0.371	0.385	941,208	0.3808	0.00%
2002-03-06	0	0.750	0.750	0.780	0.740	0.750	308,400	231,200	0.7497	0.371	0.371	0.385	0.366	0.371	624,233	0.3704	0.00%
2002-03-05	0	0.750	0.750	0.780	0.750	0.750	760,000	570,000	0.7500	0.371	0.371	0.385	0.371	0.371	1,538,318	0.3705	0.00%
2002-03-04	0	0.750	0.750	0.780	0.740	0.750	240,000	179,600	0.7483	0.371	0.371	0.385	0.366	0.371	485,785	0.3697	0.00%
2002-03-01	0	0.750	0.750	0.770	0.750	0.750	42,000	31,500	0.7500	0.371	0.371	0.380	0.371	0.371	85,012	0.3705	-2.60%
2002-02-28	0	0.770	0.760	0.770	0.770	0.770	170,000	130,900	0.7700	0.380	0.375	0.380	0.380	0.380	344,097	0.3804	0.00%
2002-02-27	0	0.770	0.760	0.770	0.760	0.770	700,000	538,960	0.7699	0.380	0.375	0.380	0.375	0.380	1,416,872	0.3804	0.00%
2002-02-26	0	0.770	0.760	0.770	0.760	0.780	500,000	386,000	0.7720	0.380	0.375	0.380	0.375	0.385	1,012,051	0.3814	-1.28%
2002-02-25	0	0.780	0.780	0.800	0.780	0.780	36,200	28,228	0.7798	0.385	0.385	0.395	0.385	0.385	73,273	0.3852	-3.70%
2002-02-22	0	0.810	0.800	0.830	0.800	0.810	411,000	329,770	0.8024	0.400	0.395	0.410	0.395	0.400	831,906	0.3964	1.25%
2002-02-21	0	0.800	0.800	0.830	0.790	0.800	313,000	250,100	0.7990	0.395	0.395	0.410	0.390	0.395	633,544	0.3948	1.27%
2002-02-20	0	0.790	0.790	0.810	0.790	0.800	718,000	567,620	0.7906	0.390	0.390	0.400	0.390	0.395	1,453,306	0.3906	-2.47%
2002-02-19	0	0.810	0.800	0.830	0.810	0.830	104,000	85,220	0.8194	0.400	0.395	0.410	0.400	0.410	210,507	0.4048	-1.22%
2002-02-18	0	0.820	0.820	0.850	0.790	0.840	305,000	251,350	0.8241	0.405	0.405	0.420	0.390	0.415	617,351	0.4071	1.23%
2002-02-15	0	0.810	0.760	0.810	-	-	0	0	-	0.400	0.375	0.400	-	-	0	-	0.00%
2002-02-11	0	0.810	0.760	0.810	0.750	0.810	190,000	148,340	0.7807	0.400	0.375	0.400	0.371	0.400	384,580	0.3857	8.00%
2002-02-08	0	0.750	0.750	0.760	0.750	0.750	45,000	33,750	0.7500	0.371	0.371	0.375	0.371	0.371	91,085	0.3705	0.00%
2002-02-07	0	0.750	0.750	0.760	0.740	0.750	204,000	152,460	0.7474	0.371	0.371	0.375	0.366	0.371	412,917	0.3692	-3.85%
2002-02-06	0	0.780	0.760	0.790	0.740	0.780	110,600	84,392	0.7630	0.385	0.375	0.390	0.366	0.385	223,866	0.3770	-1.27%
2002-02-05	0	0.790	0.760	0.790	0.760	0.790	90,000	69,900	0.7767	0.390	0.375	0.390	0.375	0.390	182,169	0.3837	0.00%
2002-02-04	0	0.790	0.760	0.790	0.790	0.800	270,000	214,800	0.7956	0.390	0.375	0.390	0.390	0.395	546,508	0.3930	-2.47%
2002-02-01	0	0.810	0.800	0.810	0.780	0.810	291,000	230,290	0.7914	0.400	0.395	0.400	0.385	0.400	589,014	0.3910	0.00%
2002-01-31	0	0.810	0.810	0.840	0.810	0.820	110,000	89,600	0.8145	0.400	0.400	0.415	0.400	0.405	222,651	0.4024	-1.22%
2002-01-30	0	0.820	0.820	0.840	0.810	0.820	162,000	131,320	0.8106	0.405	0.405	0.415	0.400	0.405	327,905	0.4005	-3.53%
2002-01-29	0	0.850	0.830	0.850	0.810	0.850	545,000	456,650	0.8379	0.420	0.410	0.420	0.400	0.420	1,103,136	0.4140	6.25%
2002-01-28	0	0.800	0.790	0.810	0.750	0.820	459,000	370,310	0.8068	0.395	0.390	0.400	0.371	0.405	929,063	0.3986	-3.61%
2002-01-25	0	0.830	0.830	0.840	0.790	0.850	330,000	272,600	0.8261	0.410	0.410	0.415	0.390	0.420	667,954	0.4081	3.75%
2002-01-24	0	0.800	0.790	0.830	0.790	0.810	433,000	346,670	0.8006	0.395	0.390	0.410	0.390	0.400	876,436	0.3955	-2.44%
2002-01-23	0	0.820	0.830	0.840	0.810	0.830	1,491,000	1,221,820	0.8195	0.405	0.410	0.415	0.400	0.410	3,017,937	0.4049	-1.20%
2002-01-22	0	0.830	0.820	0.840	0.820	0.860	325,800	271,224	0.8325	0.410	0.405	0.415	0.405	0.425	659,453	0.4113	-4.60%
2002-01-21	0	0.870	0.860	0.880	0.870	0.900	230,000	202,200	0.8791	0.430	0.425	0.435	0.430	0.445	465,544	0.4343	-2.25%
2002-01-18	0	0.890	0.890	0.920	0.890	1.050	7,017,000	7,079,900	1.0090	0.440	0.440	0.455	0.440	0.519	14,203,129	0.4985	-10.10%
2002-01-17	0	0.990	0.990	1.000	0.750	0.990	6,148,000	5,307,410	0.8633	0.489	0.489	0.494	0.371	0.489	12,444,184	0.4265	25.32%
2002-01-16	0	0.790	0.790	0.830	0.720	0.720	9,000	6,480	0.7200	0.390	0.390	0.410	0.356	0.356	18,217	0.3557	0.00%
2002-01-15	0	0.790	0.760	0.820	-	-	400	272	0.6800	0.390	0.375	0.405	-	-	810	0.3360	0.00%
2002-01-14	0	0.790	0.790	0.830	0.760	0.790	6,000	4,710	0.7850	0.390	0.390	0.410	0.375	0.390	12,145	0.3878	-4.82%
2002-01-11	0	0.830	0.800	0.830	-	-	0	0	-	0.410	0.395	0.410	-	-	0	-	-1.19%
2002-01-10	0	0.840	0.830	0.840	0.780	0.840	236,000	186,880	0.7919	0.415	0.410	0.415	0.385	0.415	477,688	0.3912	3.70%
2002-01-09	0	0.810	0.780	0.810	0.810	0.810	120,000	97,200	0.8100	0.400	0.385	0.400	0.400	0.400	242,892	0.4002	-1.22%
2002-01-08	0	0.820	0.820	0.830	0.810	0.820	130,000	106,540	0.8195	0.405	0.405	0.410	0.400	0.405	263,133	0.4049	0.00%
2002-01-07	0	0.820	0.810	0.830	0.810	0.830	1,059,000	866,170	0.8179	0.405	0.400	0.410	0.400	0.410	2,143,525	0.4041	-2.38%
2002-01-04	0	0.840	0.800	0.840	-	-	0	0	-	0.415	0.395	0.415	-	-	0	-	0.00%
2002-01-03	0	0.840	0.800	0.850	-	-	0	0	-	0.415	0.395	0.420	-	-	0	-	0.00%
2002-01-02	0	0.840	-	0.840	-	-	0	0	-	0.415	-	0.415	-	-	0	-	0.00%
2001-12-31	0	0.840	0.800	0.840	-	-	0	0	-	0.415	0.395	0.415	-	-	0	-	0.00%
2001-12-28	0	0.840	-	0.840	0.840	0.840	827,200	694,848	0.8400	0.415	-	0.415	0.415	0.415	1,674,338	0.4150	0.00%
2001-12-27	0	0.840	0.840	0.850	-	-	0	0	-	0.415	0.415	0.420	-	-	0	-	6.33%
2001-12-24	0	0.790	0.720	-	-	-	0	0	-	0.390	0.356	-	-	-	0	-	0.00%
2001-12-21	0	0.790	0.790	0.860	0.790	0.790	26,000	20,540	0.7900	0.390	0.390	0.425	0.390	0.390	52,627	0.3903	-1.25%
2001-12-20	0	0.800	0.790	0.850	-	-	0	0	-	0.395	0.390	0.420	-	-	0	-	0.00%
2001-12-19	0	0.800	0.790	0.830	0.790	0.800	69,600	55,590	0.7987	0.395	0.390	0.410	0.390	0.395	140,878	0.3946	1.27%
2001-12-18	0	0.790	0.790	0.800	0.790	0.790	42,000	33,180	0.7900	0.390	0.390	0.395	0.390	0.390	85,012	0.3903	-1.25%
2001-12-17	0	0.800	0.800	0.830	0.800	0.830	40,000	32,900	0.8225	0.395	0.395	0.410	0.395	0.410	80,964	0.4064	-3.61%
2001-12-14	0	0.830	0.810	0.830	-	-	0	0	-	0.410	0.400	0.410	-	-	0	-	-2.35%
2001-12-13	0	0.850	0.800	0.850	0.830	0.850	100,000	83,200	0.8320	0.420	0.395	0.420	0.410	0.420	202,410	0.4110	0.00%
2001-12-12	0	0.850	0.850	0.870	0.850	0.850	112,000	95,200	0.8500	0.420	0.420	0.430	0.420	0.420	226,700	0.4199	-4.49%
2001-12-11	0	0.890	0.890	0.900	0.850	0.850	108,000	91,800	0.8500	0.440	0.440	0.445	0.420	0.420	218,603	0.4199	3.49%
2001-12-10	0	0.860	0.860	0.880	0.850	0.850	220,000	187,000	0.8500	0.425	0.425	0.435	0.420	0.420	445,303	0.4199	1.18%
2001-12-07	0	0.850	0.840	0.880	0.830	0.850	137,000	115,050	0.8398	0.420	0.415	0.435	0.410	0.420	277,302	0.4149	-3.41%
2001-12-06	0	0.880	0.850	0.900	-	-	0	0	-	0.435	0.420	0.445	-	-	0	-	0.00%
2001-12-05	0	0.880	0.860	0.880	0.850	0.890	110,000	94,130	0.8557	0.435	0.425	0.435	0.420	0.440	222,651	0.4228	3.53%
2001-12-04	0	0.850	0.850	0.880	0.820	0.860	121,000	101,270	0.8369	0.420	0.420	0.435	0.405	0.425	244,916	0.4135	0.00%
2001-12-03	0	0.850	0.850	0.870	0.850	0.850	14,000	11,900	0.8500	0.420	0.420	0.430	0.420	0.420	28,337	0.4199	-2.30%
2001-11-30	0	0.870	0.870	0.880	0.800	0.890	344,400	296,436	0.8607	0.430	0.430	0.435	0.395	0.440	697,101	0.4252	1.16%
2001-11-29	0	0.860	0.830	0.860	0.860	0.860	150,000	129,000	0.8600	0.425	0.410	0.425	0.425	0.425	303,615	0.4249	2.38%
2001-11-28	0	0.840	0.840	0.860	0.830	0.840	183,600	153,382	0.8354	0.415	0.415	0.425	0.410	0.415	371,625	0.4127	0.00%
2001-11-27	0	0.840	0.840	0.870	0.840	0.880	90,000	77,500	0.8611	0.415	0.415	0.430	0.415	0.435	182,169	0.4254	-4.55%
2001-11-26	0	0.880	0.860	0.890	0.810	0.900	942,000	809,680	0.8595	0.435	0.425	0.440	0.400	0.445	1,906,705	0.4246	0.00%
2001-11-23	0	0.880	0.870	0.920	0.830	0.880	1,155,400	1,014,966	0.8785	0.435	0.430	0.455	0.410	0.435	2,338,648	0.4340	6.02%
2001-11-22	0	0.830	0.830	0.870	0.830	0.830	54,800	45,444	0.8293	0.410	0.410	0.430	0.410	0.410	110,921	0.4097	-2.35%
2001-11-21	0	0.850	0.850	0.890	0.820	0.820	60,000	49,200	0.8200	0.420	0.420	0.440	0.405	0.405	121,446	0.4051	-1.16%
2001-11-20	0	0.860	0.840	0.860	0.860	0.860	100,000	86,000	0.8600	0.425	0.415	0.425	0.425	0.425	202,410	0.4249	-2.27%
2001-11-19	0	0.880	0.840	0.900	0.840	0.880	65,000	56,600	0.8708	0.435	0.415	0.445	0.415	0.435	131,567	0.4302	0.00%
2001-11-16	0	0.880	0.850	0.890	-	-	0	0	-	0.435	0.420	0.440	-	-	0	-	0.00%
2001-11-15	0	0.880	0.860	0.890	0.880	0.880	30,000	26,400	0.8800	0.435	0.425	0.440	0.435	0.435	60,723	0.4348	2.33%
2001-11-14	0	0.860	0.860	0.880	0.860	0.860	27,200	23,384	0.8597	0.425	0.425	0.435	0.425	0.425	55,056	0.4247	1.18%
2001-11-13	0	0.850	0.850	0.880	0.810	0.820	34,000	28,020	0.8241	0.420	0.420	0.435	0.400	0.405	68,819	0.4072	0.00%
2001-11-12	0	0.850	0.850	0.890	0.850	0.850	170,000	144,500	0.8500	0.420	0.420	0.440	0.420	0.420	344,097	0.4199	1.19%
2001-11-09	0	0.840	0.840	0.880	0.840	0.840	19,000	15,960	0.8400	0.415	0.415	0.435	0.415	0.415	38,458	0.4150	-4.55%
2001-11-08	0	0.880	0.840	0.880	0.880	0.880	50,000	44,000	0.8800	0.435	0.415	0.435	0.435	0.435	101,205	0.4348	1.15%
2001-11-07	0	0.870	0.830	0.870	0.830	0.870	79,000	66,450	0.8411	0.430	0.410	0.430	0.410	0.430	159,904	0.4156	-1.14%
2001-11-06	0	0.880	0.830	0.890	0.880	0.890	72,000	63,860	0.8869	0.435	0.410	0.440	0.435	0.440	145,735	0.4382	-3.30%
2001-11-05	0	0.910	0.910	0.940	-	-	0	0	-	0.450	0.450	0.464	-	-	0	-	3.41%
2001-11-02	0	0.880	0.880	0.920	0.880	0.890	140,000	124,200	0.8871	0.435	0.435	0.455	0.435	0.440	283,374	0.4383	-6.38%
2001-11-01	0	0.940	0.900	0.940	0.930	0.940	414,000	385,360	0.9308	0.464	0.445	0.464	0.459	0.464	837,979	0.4599	2.17%
2001-10-31	0	0.920	0.890	0.920	0.880	0.920	80,000	71,500	0.8938	0.455	0.440	0.455	0.435	0.455	161,928	0.4416	0.00%
2001-10-30	0	0.920	0.890	0.920	0.830	0.930	2,019,200	1,807,750	0.8953	0.455	0.440	0.455	0.410	0.459	4,087,068	0.4423	10.84%
2001-10-29	0	0.830	0.810	0.830	0.800	0.850	170,000	141,200	0.8306	0.410	0.400	0.410	0.395	0.420	344,097	0.4103	5.06%
2001-10-26	0	0.790	0.780	0.810	0.760	0.810	10,000	7,820	0.7820	0.390	0.385	0.400	0.375	0.400	20,241	0.3863	-1.25%
2001-10-24	0	0.800	0.770	0.810	0.780	0.800	272,000	213,100	0.7835	0.395	0.380	0.400	0.385	0.395	550,556	0.3871	0.00%
2001-10-23	0	0.800	0.780	0.800	0.760	0.800	546,200	424,966	0.7780	0.395	0.385	0.395	0.375	0.395	1,105,565	0.3844	5.26%
2001-10-22	0	0.760	0.720	0.760	0.750	0.760	20,000	15,100	0.7550	0.375	0.356	0.375	0.371	0.375	40,482	0.3730	0.00%
2001-10-19	0	0.760	0.710	0.780	0.700	0.760	27,200	20,058	0.7374	0.375	0.351	0.385	0.346	0.375	55,056	0.3643	0.00%
2001-10-18	0	0.760	0.700	0.760	0.720	0.760	162,000	120,440	0.7435	0.375	0.346	0.375	0.356	0.375	327,905	0.3673	5.56%
2001-10-17	0	0.720	0.720	0.730	0.700	0.700	200,000	140,000	0.7000	0.356	0.356	0.361	0.346	0.346	404,821	0.3458	-2.70%
2001-10-16	0	0.740	0.700	0.740	-	-	0	0	-	0.366	0.346	0.366	-	-	0	-	0.00%
2001-10-15	0	0.740	0.690	0.740	-	-	0	0	-	0.366	0.341	0.366	-	-	0	-	0.00%
2001-10-12	0	0.740	0.730	0.740	0.740	0.750	430,000	320,700	0.7458	0.366	0.361	0.366	0.366	0.371	870,364	0.3685	-7.50%
2001-10-11	0	0.800	0.780	0.800	0.740	0.810	602,000	478,280	0.7945	0.395	0.385	0.395	0.366	0.400	1,218,510	0.3925	5.26%
2001-10-10	0	0.760	0.760	0.770	0.730	0.760	609,000	448,070	0.7357	0.375	0.375	0.380	0.361	0.375	1,232,679	0.3635	4.11%
2001-10-09	0	0.730	0.730	0.750	0.720	0.780	296,000	225,070	0.7604	0.361	0.361	0.371	0.356	0.385	599,134	0.3757	2.82%
2001-10-08	0	0.710	0.710	0.730	0.700	0.710	292,400	207,360	0.7092	0.351	0.351	0.361	0.346	0.351	591,848	0.3504	-5.33%
2001-10-05	0	0.750	0.730	0.780	0.670	0.750	196,000	138,960	0.7090	0.371	0.361	0.385	0.331	0.371	396,724	0.3503	5.63%
2001-10-04	0	0.710	0.680	0.710	0.680	0.710	110,000	77,260	0.7024	0.351	0.336	0.351	0.336	0.351	222,651	0.3470	4.41%
2001-10-03	0	0.680	0.670	0.720	0.640	0.680	114,000	76,720	0.6730	0.336	0.331	0.356	0.316	0.336	230,748	0.3325	-5.56%
2001-09-28	0	0.720	0.720	0.730	0.670	0.720	62,000	41,840	0.6748	0.356	0.356	0.361	0.331	0.356	125,494	0.3334	1.41%
2001-09-27	0	0.710	0.680	0.720	0.710	0.710	50,000	35,500	0.7100	0.351	0.336	0.356	0.351	0.351	101,205	0.3508	-1.39%
2001-09-26	0	0.720	0.670	0.720	0.670	0.730	224,000	160,080	0.7146	0.356	0.331	0.356	0.331	0.361	453,399	0.3531	-1.37%
2001-09-25	0	0.730	0.730	0.750	0.660	0.660	127,800	87,824	0.6872	0.361	0.361	0.371	0.326	0.326	258,680	0.3395	0.00%
2001-09-24	0	0.730	0.690	0.740	0.690	0.730	250,000	178,300	0.7132	0.361	0.341	0.366	0.341	0.361	506,026	0.3524	4.29%
2001-09-21	0	0.700	0.650	0.730	0.650	0.730	26,000	18,200	0.7000	0.346	0.321	0.361	0.321	0.361	52,627	0.3458	0.00%
2001-09-20	0	0.700	0.650	0.700	0.680	0.700	90,000	61,700	0.6856	0.346	0.321	0.346	0.336	0.346	182,169	0.3387	-1.41%
2001-09-19	0	0.710	0.680	0.710	0.690	0.760	926,000	667,880	0.7213	0.351	0.336	0.351	0.341	0.375	1,874,319	0.3563	2.90%
2001-09-18	0	0.690	0.610	0.690	0.660	0.700	400,000	276,400	0.6910	0.341	0.301	0.341	0.326	0.346	809,641	0.3414	1.47%
2001-09-17	0	0.680	0.600	0.760	0.600	0.680	250,000	156,400	0.6256	0.336	0.296	0.375	0.296	0.336	506,026	0.3091	0.00%
2001-09-14	0	0.680	0.620	0.680	0.620	0.680	110,000	71,200	0.6473	0.336	0.306	0.336	0.306	0.336	222,651	0.3198	1.49%
2001-09-13	0	0.670	0.600	0.700	0.520	0.700	106,000	65,910	0.6218	0.331	0.296	0.346	0.257	0.346	214,555	0.3072	-2.90%
2001-09-12	0	0.690	0.580	0.820	0.480	0.740	5,481,000	3,059,260	0.5582	0.341	0.287	0.405	0.237	0.366	11,094,107	0.2758	-10.39%
2001-09-11	0	0.770	0.770	0.850	0.770	0.780	130,000	100,480	0.7729	0.380	0.380	0.420	0.380	0.385	263,133	0.3819	-1.28%
2001-09-10	0	0.780	0.770	0.820	0.770	0.780	82,000	63,680	0.7766	0.385	0.380	0.405	0.380	0.385	165,976	0.3837	-3.70%
2001-09-07	0	0.810	0.810	0.830	0.810	0.810	97,000	78,570	0.8100	0.400	0.400	0.410	0.400	0.400	196,338	0.4002	-3.57%
2001-09-06	0	0.840	0.820	0.850	-	-	0	0	-	0.415	0.405	0.420	-	-	0	-	0.00%
2001-09-05	0	0.840	0.820	0.840	0.820	0.840	460,000	378,000	0.8217	0.415	0.405	0.415	0.405	0.415	931,087	0.4060	1.20%
2001-09-04	0	0.830	0.830	0.850	0.810	0.830	38,000	31,440	0.8274	0.410	0.410	0.420	0.400	0.410	76,916	0.4088	-3.49%
2001-09-03	0	0.860	0.860	0.870	0.810	0.810	50,000	40,500	0.8100	0.425	0.425	0.430	0.400	0.400	101,205	0.4002	0.00%
2001-08-31	0	0.860	0.830	0.860	-	-	0	0	-	0.425	0.410	0.425	-	-	0	-	-2.27%
2001-08-30	0	0.880	0.830	0.890	0.800	0.880	201,000	171,880	0.8551	0.435	0.410	0.440	0.395	0.435	406,845	0.4225	2.33%
2001-08-29	0	0.860	0.850	0.880	0.860	0.890	74,000	64,360	0.8697	0.425	0.420	0.435	0.425	0.440	149,784	0.4297	-1.15%
2001-08-28	0	0.870	0.870	0.880	0.870	0.880	108,000	94,760	0.8774	0.430	0.430	0.435	0.430	0.435	218,603	0.4335	-3.33%
2001-08-27	0	0.900	0.880	0.900	0.900	0.900	90,000	81,000	0.9000	0.445	0.435	0.445	0.445	0.445	182,169	0.4446	0.00%
2001-08-24	0	0.900	0.870	0.900	0.900	0.900	20,000	18,000	0.9000	0.445	0.430	0.445	0.445	0.445	40,482	0.4446	-1.10%
2001-08-23	0	0.910	0.900	0.910	0.910	0.930	106,000	96,660	0.9119	0.450	0.445	0.450	0.450	0.459	214,555	0.4505	-1.09%
2001-08-22	0	0.920	0.890	0.920	0.890	0.930	126,000	113,560	0.9013	0.455	0.440	0.455	0.440	0.459	255,037	0.4453	0.00%
2001-08-21	0	0.920	0.900	0.920	0.910	0.920	70,000	63,780	0.9111	0.455	0.445	0.455	0.450	0.455	141,687	0.4501	2.22%
2001-08-20	0	0.900	0.900	0.920	0.900	0.910	190,000	171,200	0.9011	0.445	0.445	0.455	0.445	0.450	384,580	0.4452	-1.10%
2001-08-17	0	0.910	0.910	0.930	0.910	0.910	16,000	14,560	0.9100	0.450	0.450	0.459	0.450	0.450	32,386	0.4496	-1.09%
2001-08-16	0	0.920	0.910	0.950	0.920	0.930	150,000	138,500	0.9233	0.455	0.450	0.469	0.455	0.459	303,615	0.4562	-3.16%
2001-08-15	0	0.950	0.930	0.950	0.920	0.950	156,600	145,836	0.9313	0.469	0.459	0.469	0.455	0.469	316,974	0.4601	2.15%
2001-08-14	0	0.930	0.930	0.950	0.900	0.920	200,000	182,580	0.9129	0.459	0.459	0.469	0.445	0.455	404,821	0.4510	2.20%
2001-08-13	0	0.910	0.910	0.930	0.910	0.910	112,000	101,920	0.9100	0.450	0.450	0.459	0.450	0.450	226,700	0.4496	-4.21%
2001-08-10	0	0.950	0.920	0.960	0.910	0.960	96,000	90,160	0.9392	0.469	0.455	0.474	0.450	0.474	194,314	0.4640	4.40%
2001-08-09	0	0.910	0.910	0.930	0.900	0.910	226,000	203,800	0.9018	0.450	0.450	0.459	0.445	0.450	457,447	0.4455	-2.15%
2001-08-08	0	0.930	0.910	0.930	0.940	0.940	10,000	9,400	0.9400	0.459	0.450	0.459	0.464	0.464	20,241	0.4644	3.33%
2001-08-07	0	0.900	0.900	0.930	0.900	0.920	481,000	433,450	0.9011	0.445	0.445	0.459	0.445	0.455	973,593	0.4452	-2.17%
2001-08-06	0	0.920	0.920	0.940	0.900	0.920	309,000	284,060	0.9193	0.455	0.455	0.464	0.445	0.455	625,448	0.4542	-4.17%
2001-08-03	0	0.960	0.920	0.960	-	-	0	0	-	0.474	0.455	0.474	-	-	0	-	0.00%
2001-08-02	0	0.960	0.940	0.970	0.940	0.960	160,000	153,200	0.9575	0.474	0.464	0.479	0.464	0.474	323,856	0.4730	2.13%
2001-08-01	0	0.940	0.930	0.960	0.930	0.960	70,000	65,900	0.9414	0.464	0.459	0.474	0.459	0.474	141,687	0.4651	-1.05%
2001-07-31	0	0.950	0.930	0.960	0.950	0.950	60,000	57,000	0.9500	0.469	0.459	0.474	0.469	0.469	121,446	0.4693	-4.04%
2001-07-30	0	0.990	0.980	1.040	0.980	0.990	64,000	63,160	0.9869	0.489	0.484	0.514	0.484	0.489	129,543	0.4876	-2.94%
2001-07-27	0	1.020	0.980	1.030	0.970	1.020	407,000	403,530	0.9915	0.504	0.484	0.509	0.479	0.504	823,810	0.4898	5.15%
2001-07-26	0	0.970	0.970	0.990	0.910	0.980	722,200	690,114	0.9556	0.479	0.479	0.489	0.450	0.484	1,461,807	0.4721	2.11%
2001-07-24	0	0.950	0.920	0.950	0.910	0.950	130,000	119,500	0.9192	0.469	0.455	0.469	0.450	0.469	263,133	0.4541	4.40%
2001-07-23	0	0.910	0.910	0.970	0.910	0.940	180,000	166,600	0.9256	0.450	0.450	0.479	0.450	0.464	364,338	0.4573	-7.14%
2001-07-20	0	0.980	0.960	0.980	0.940	0.990	375,000	358,850	0.9569	0.484	0.474	0.484	0.464	0.489	759,039	0.4728	6.52%
2001-07-19	0	0.920	0.890	0.940	0.890	0.920	1,740,000	1,563,800	0.8987	0.455	0.440	0.464	0.440	0.455	3,521,939	0.4440	0.00%
2001-07-18	0	0.920	0.920	0.940	0.900	0.950	531,000	489,520	0.9219	0.455	0.455	0.464	0.445	0.469	1,074,799	0.4555	-2.13%
2001-07-17	0	0.940	0.910	0.940	0.900	0.940	1,370,000	1,256,760	0.9173	0.464	0.450	0.464	0.445	0.464	2,773,021	0.4532	0.00%
2001-07-16	0	0.940	0.940	0.960	0.940	0.950	269,000	253,760	0.9433	0.464	0.464	0.474	0.464	0.469	544,484	0.4661	-4.08%
2001-07-13	0	0.980	0.980	1.010	0.950	0.980	439,000	423,350	0.9644	0.484	0.484	0.499	0.469	0.484	888,581	0.4764	-2.00%
2001-07-12	0	1.000	0.990	1.030	1.000	1.000	41,000	41,600	1.0146	0.494	0.489	0.509	0.494	0.494	82,988	0.5013	0.00%
2001-07-11	0	1.000	1.000	1.010	0.990	1.010	442,400	438,584	0.9914	0.494	0.494	0.499	0.489	0.499	895,463	0.4898	-1.96%
2001-07-10	0	1.020	1.000	1.020	0.980	1.020	148,400	147,512	0.9940	0.504	0.494	0.504	0.484	0.504	300,377	0.4911	0.99%
2001-07-09	0	1.010	1.000	1.010	1.000	1.040	420,000	427,400	1.0176	0.499	0.494	0.499	0.494	0.514	850,123	0.5028	-3.81%
2001-07-05	0	1.050	1.050	1.090	1.050	1.080	306,000	323,600	1.0575	0.519	0.519	0.539	0.519	0.534	619,375	0.5225	-4.55%
2001-07-04	0	1.100	1.090	1.100	1.080	1.110	171,000	186,220	1.0890	0.543	0.539	0.543	0.534	0.548	346,122	0.5380	-2.65%
2001-07-03	0	1.130	1.070	1.130	1.060	1.130	418,000	447,200	1.0699	0.558	0.529	0.558	0.524	0.558	846,075	0.5286	0.89%
2001-06-29	0	1.120	1.110	1.120	1.090	1.140	1,403,000	1,582,220	1.1277	0.553	0.548	0.553	0.539	0.563	2,839,816	0.5572	0.00%
2001-06-28	0	1.120	1.090	1.120	1.100	1.140	1,717,000	1,941,600	1.1308	0.553	0.539	0.553	0.543	0.563	3,475,384	0.5587	-2.61%
2001-06-27	0	1.150	1.140	1.150	1.130	1.150	434,000	496,700	1.1445	0.568	0.563	0.568	0.558	0.568	878,461	0.5654	0.00%
2001-06-26	0	1.150	1.130	1.150	1.130	1.150	410,000	468,540	1.1428	0.568	0.558	0.568	0.558	0.568	829,882	0.5646	0.00%
2001-06-22	0	1.150	1.150	1.170	1.140	1.180	585,200	680,394	1.1627	0.568	0.568	0.578	0.563	0.583	1,184,505	0.5744	-3.36%
2001-06-21	0	1.190	1.180	1.190	1.150	1.190	1,044,000	1,222,720	1.1712	0.588	0.583	0.588	0.568	0.588	2,113,163	0.5786	5.31%
2001-06-20	0	1.130	1.120	1.130	1.140	1.170	1,877,000	2,159,910	1.1507	0.558	0.553	0.558	0.563	0.578	3,799,241	0.5685	-0.88%
2001-06-19	0	1.140	1.120	1.140	1.090	1.150	1,278,000	1,426,340	1.1161	0.563	0.553	0.563	0.539	0.568	2,586,803	0.5514	0.00%
2001-06-18	0	1.140	1.130	1.140	1.120	1.200	791,000	909,640	1.1500	0.563	0.558	0.563	0.553	0.593	1,601,065	0.5681	-5.00%
2001-06-15	0	1.200	1.180	1.200	1.100	1.200	3,217,000	3,690,950	1.1473	0.593	0.583	0.593	0.543	0.593	6,511,538	0.5668	0.84%
2001-06-14	0	1.190	1.190	1.200	1.180	1.330	3,208,000	4,039,830	1.2593	0.588	0.588	0.593	0.583	0.657	6,493,322	0.6222	-9.16%
2001-06-13	0	1.310	1.310	1.320	1.310	1.410	7,265,000	9,758,330	1.3432	0.647	0.647	0.652	0.647	0.697	14,705,106	0.6636	-7.09%
2001-06-12	0	1.410	1.400	1.410	1.300	1.420	10,668,400	14,552,314	1.3641	0.697	0.692	0.697	0.642	0.702	21,593,938	0.6739	9.30%
2001-06-11	0	1.290	1.290	1.300	1.290	1.340	4,727,600	6,217,328	1.3151	0.637	0.637	0.642	0.637	0.662	9,569,148	0.6497	0.00%
2001-06-08	0	1.290	1.280	1.290	1.290	1.330	2,658,000	3,479,854	1.3092	0.637	0.632	0.637	0.637	0.657	5,380,065	0.6468	-0.77%
2001-06-07	0	1.300	1.280	1.300	1.240	1.300	2,639,000	3,355,050	1.2713	0.642	0.632	0.642	0.613	0.642	5,341,607	0.6281	4.00%
2001-06-06	0	1.250	1.250	1.280	1.240	1.340	2,451,800	3,187,380	1.3000	0.618	0.618	0.632	0.613	0.662	4,962,695	0.6423	-3.10%
2001-06-05	0	1.290	1.290	1.300	1.270	1.400	8,728,600	11,623,496	1.3317	0.637	0.637	0.642	0.627	0.692	17,667,583	0.6579	-3.01%
2001-06-04	0	1.330	1.330	1.340	1.190	1.340	6,356,000	8,055,190	1.2673	0.657	0.657	0.662	0.588	0.662	12,865,197	0.6261	12.71%
2001-06-01	0	1.180	1.170	1.180	1.160	1.190	883,000	1,037,250	1.1747	0.583	0.578	0.583	0.573	0.588	1,787,283	0.5804	-0.84%
2001-05-31	0	1.190	1.190	1.200	1.190	1.230	2,328,000	2,814,940	1.2092	0.588	0.588	0.593	0.588	0.608	4,712,111	0.5974	-1.65%
2001-05-30	0	1.210	1.200	1.220	1.130	1.210	1,947,000	2,299,220	1.1809	0.598	0.593	0.603	0.558	0.598	3,940,928	0.5834	-2.42%
2001-05-29	0	1.240	1.230	1.240	1.220	1.310	3,256,200	4,125,612	1.2670	0.613	0.608	0.613	0.603	0.647	6,590,883	0.6260	-3.12%
2001-05-28	0	1.280	1.280	1.290	1.240	1.310	4,661,000	5,985,950	1.2843	0.632	0.632	0.637	0.613	0.647	9,434,343	0.6345	0.00%
2001-05-25	0	1.280	1.280	1.290	1.230	1.300	6,502,000	8,228,810	1.2656	0.632	0.632	0.637	0.608	0.642	13,160,716	0.6253	4.92%
2001-05-24	0	1.220	1.190	1.220	1.170	1.230	2,029,000	2,420,742	1.1931	0.603	0.588	0.603	0.578	0.608	4,106,904	0.5894	0.00%
2001-05-23	0	1.220	1.220	1.230	1.210	1.280	2,732,800	3,380,444	1.2370	0.603	0.603	0.608	0.598	0.632	5,531,468	0.6111	-1.61%
2001-05-22	0	1.240	1.230	1.240	1.180	1.280	5,006,600	6,171,122	1.2326	0.613	0.608	0.613	0.583	0.632	10,133,873	0.6090	6.90%
2001-05-21	0	1.160	1.150	1.160	1.110	1.160	1,695,000	1,931,890	1.1398	0.573	0.568	0.573	0.548	0.573	3,430,854	0.5631	2.65%
2001-05-18	0	1.130	1.130	1.140	1.100	1.140	1,401,600	1,574,074	1.1231	0.558	0.558	0.563	0.543	0.563	2,836,982	0.5548	2.73%
2001-05-17	0	1.100	1.100	1.130	1.050	1.150	3,996,600	4,454,220	1.1145	0.543	0.543	0.558	0.519	0.568	8,089,529	0.5506	2.80%
2001-05-16	0	1.070	1.070	1.090	1.060	1.100	872,000	944,030	1.0826	0.529	0.529	0.539	0.524	0.543	1,765,018	0.5349	0.94%
2001-05-15	0	1.060	1.050	1.070	1.050	1.070	438,000	466,460	1.0650	0.524	0.519	0.529	0.519	0.529	886,557	0.5261	0.95%
2001-05-14	0	1.050	1.040	1.050	1.050	1.090	621,200	657,510	1.0585	0.519	0.514	0.519	0.519	0.539	1,257,373	0.5229	-2.78%
2001-05-11	0	1.080	1.060	1.080	1.040	1.080	821,000	865,180	1.0538	0.534	0.524	0.534	0.514	0.534	1,661,788	0.5206	3.85%
2001-05-10	0	1.040	1.040	1.060	1.000	1.090	2,988,000	3,092,250	1.0349	0.514	0.514	0.524	0.494	0.539	6,048,019	0.5113	-2.80%
2001-05-09	0	1.070	1.070	1.080	1.070	1.120	1,533,000	1,666,590	1.0871	0.529	0.529	0.534	0.529	0.553	3,102,949	0.5371	-3.60%
2001-05-08	0	1.110	1.100	1.110	1.090	1.150	2,380,000	2,666,430	1.1203	0.548	0.543	0.548	0.539	0.568	4,817,364	0.5535	-4.31%
2001-05-07	0	1.160	1.160	1.170	1.040	1.180	4,050,000	4,496,810	1.1103	0.573	0.573	0.578	0.514	0.583	8,197,616	0.5486	11.54%
2001-05-04	0	1.040	1.040	1.050	1.040	1.040	80,000	83,200	1.0400	0.514	0.514	0.519	0.514	0.514	161,928	0.5138	-0.95%
2001-05-03	0	1.050	1.050	1.080	1.050	1.080	1,930,200	2,062,832	1.0687	0.519	0.519	0.534	0.519	0.534	3,906,923	0.5280	-2.78%
2001-05-02	0	1.080	1.070	1.080	1.040	1.100	960,000	1,017,500	1.0599	0.534	0.529	0.534	0.514	0.543	1,943,139	0.5236	3.85%
2001-04-27	0	1.040	1.020	1.050	1.000	1.040	918,000	933,280	1.0166	0.514	0.504	0.519	0.494	0.514	1,858,126	0.5023	1.96%
2001-04-26	0	1.020	1.020	1.040	1.000	1.050	886,600	901,874	1.0172	0.504	0.504	0.514	0.494	0.519	1,794,569	0.5026	-1.92%
2001-04-25	0	1.040	1.040	1.050	1.040	1.100	1,454,000	1,543,940	1.0619	0.514	0.514	0.519	0.514	0.543	2,943,045	0.5246	-1.89%
2001-04-24	0	1.060	1.050	1.060	1.020	1.100	2,124,800	2,224,300	1.0468	0.524	0.519	0.524	0.504	0.543	4,300,813	0.5172	3.92%
2001-04-23	0	1.020	1.010	1.020	1.000	1.040	921,000	937,620	1.0180	0.504	0.499	0.504	0.494	0.514	1,864,199	0.5030	0.00%
2001-04-20	0	1.020	1.020	1.040	0.960	1.050	669,000	683,460	1.0216	0.504	0.504	0.514	0.474	0.519	1,354,125	0.5047	-3.77%
2001-04-19	0	1.060	1.050	1.060	1.030	1.100	3,905,000	4,141,070	1.0605	0.524	0.519	0.524	0.509	0.543	7,904,121	0.5239	-0.93%
2001-04-18	0	1.070	1.060	1.080	0.960	1.080	2,249,800	2,327,256	1.0344	0.529	0.524	0.534	0.474	0.534	4,553,826	0.5111	15.05%
2001-04-17	0	0.930	0.920	0.950	0.920	0.930	645,400	598,542	0.9274	0.459	0.455	0.469	0.455	0.459	1,306,356	0.4582	0.00%
2001-04-12	0	0.930	0.910	0.940	0.920	0.950	335,000	310,550	0.9270	0.459	0.450	0.464	0.455	0.469	678,074	0.4580	-4.12%
2001-04-11	0	0.970	0.940	0.970	0.940	0.970	313,000	295,470	0.9440	0.479	0.464	0.479	0.464	0.479	633,544	0.4664	0.00%
2001-04-10	0	0.970	0.970	0.980	0.900	1.000	868,000	841,920	0.9700	0.479	0.479	0.484	0.445	0.494	1,756,921	0.4792	5.43%
2001-04-09	0	0.920	0.880	0.920	0.900	0.920	80,000	73,000	0.9125	0.455	0.435	0.455	0.445	0.455	161,928	0.4508	2.22%
2001-04-06	0	0.900	0.900	0.940	0.900	0.940	306,000	280,960	0.9182	0.445	0.445	0.464	0.445	0.464	619,375	0.4536	-1.10%
2001-04-04	0	0.910	0.900	0.920	0.910	0.960	490,000	449,100	0.9165	0.450	0.445	0.455	0.450	0.474	991,810	0.4528	-6.19%
2001-04-03	0	0.970	0.940	0.980	0.930	0.970	60,000	57,000	0.9500	0.479	0.464	0.484	0.459	0.479	121,446	0.4693	-3.00%
2001-04-02	0	1.000	0.990	1.010	0.940	1.000	795,000	780,300	0.9815	0.494	0.489	0.499	0.464	0.494	1,609,162	0.4849	9.89%
2001-03-30	0	0.910	0.910	0.930	0.910	0.930	280,000	257,100	0.9182	0.450	0.450	0.459	0.450	0.459	566,749	0.4536	0.00%
2001-03-29	0	0.910	0.910	0.920	0.910	0.930	257,000	236,070	0.9186	0.450	0.450	0.455	0.450	0.459	520,194	0.4538	-2.15%
2001-03-28	0	0.930	0.920	0.940	0.930	0.950	177,000	166,470	0.9405	0.459	0.455	0.464	0.459	0.469	358,266	0.4647	-1.06%
2001-03-27	0	0.940	0.920	0.940	0.940	0.970	121,000	115,450	0.9541	0.464	0.455	0.464	0.464	0.479	244,916	0.4714	-4.08%
2001-03-26	0	0.980	0.950	0.980	0.890	0.980	420,000	398,300	0.9483	0.484	0.469	0.484	0.440	0.484	850,123	0.4685	4.26%
2001-03-23	0	0.940	0.930	0.940	0.940	0.950	164,000	154,560	0.9424	0.464	0.459	0.464	0.464	0.469	331,953	0.4656	0.00%
2001-03-22	0	0.940	0.940	0.950	0.940	0.950	348,800	329,150	0.9437	0.464	0.464	0.469	0.464	0.469	706,007	0.4662	-5.05%
2001-03-21	0	0.990	0.960	0.990	0.970	0.990	55,000	53,750	0.9773	0.489	0.474	0.489	0.479	0.489	111,326	0.4828	-1.00%
2001-03-20	0	1.000	0.990	1.040	0.990	1.020	107,000	107,500	1.0047	0.494	0.489	0.514	0.489	0.504	216,579	0.4964	-4.76%
2001-03-19	0	1.050	1.030	1.050	1.010	1.050	138,000	143,600	1.0406	0.519	0.509	0.519	0.499	0.519	279,326	0.5141	-4.55%
2001-03-16	0	1.100	1.050	1.120	1.010	1.120	1,337,000	1,421,700	1.0634	0.543	0.519	0.553	0.499	0.553	2,706,225	0.5253	5.77%
2001-03-15	0	1.040	1.000	1.050	0.930	1.040	745,000	742,800	0.9970	0.514	0.494	0.519	0.459	0.514	1,507,957	0.4926	6.12%
2001-03-14	0	0.980	0.980	0.990	0.930	1.000	367,000	356,190	0.9705	0.484	0.484	0.489	0.459	0.494	742,846	0.4795	3.16%
2001-03-13	0	0.950	0.950	0.970	0.950	0.960	158,000	150,340	0.9515	0.469	0.469	0.479	0.469	0.474	319,808	0.4701	-3.06%
2001-03-12	0	0.980	0.960	1.000	0.960	0.990	546,000	529,860	0.9704	0.484	0.474	0.494	0.474	0.489	1,105,160	0.4794	-2.00%
2001-03-09	0	1.000	0.990	1.010	0.990	1.020	122,000	121,880	0.9990	0.494	0.489	0.499	0.489	0.504	246,941	0.4936	-0.99%
2001-03-08	0	1.010	1.010	1.040	0.980	1.010	173,000	173,700	1.0040	0.499	0.499	0.514	0.484	0.499	350,170	0.4960	-0.98%
2001-03-07	0	1.020	0.980	1.050	1.010	1.020	73,000	74,300	1.0178	0.504	0.484	0.519	0.499	0.504	147,759	0.5028	-0.97%
2001-03-06	0	1.030	1.030	1.040	1.010	1.050	483,200	494,342	1.0231	0.509	0.509	0.514	0.499	0.519	978,046	0.5054	1.98%
2001-03-05	0	1.010	1.010	1.020	0.980	0.980	10,000	9,800	0.9800	0.499	0.499	0.504	0.484	0.484	20,241	0.4842	-1.94%
2001-03-02	0	1.030	1.000	1.030	0.970	1.030	362,800	362,610	0.9995	0.509	0.494	0.509	0.479	0.509	734,344	0.4938	1.98%
2001-03-01	0	1.010	1.010	1.030	1.010	1.070	164,000	170,670	1.0407	0.499	0.499	0.509	0.499	0.529	331,953	0.5141	-4.72%
2001-02-28	0	1.060	1.060	1.090	1.060	1.130	780,400	863,340	1.1063	0.524	0.524	0.539	0.524	0.558	1,579,610	0.5466	-6.19%
2001-02-27	0	1.130	1.130	1.140	1.120	1.210	1,270,800	1,472,560	1.1588	0.558	0.558	0.563	0.553	0.598	2,572,230	0.5725	-1.74%
2001-02-26	0	1.150	1.150	1.170	1.110	1.190	1,708,400	1,968,096	1.1520	0.568	0.568	0.578	0.548	0.588	3,457,977	0.5691	2.68%
2001-02-23	0	1.120	1.100	1.120	1.050	1.120	2,018,000	2,195,300	1.0879	0.553	0.543	0.553	0.519	0.553	4,084,639	0.5375	8.74%
2001-02-22	0	1.030	1.030	1.040	1.020	1.060	618,600	644,514	1.0419	0.509	0.509	0.514	0.504	0.524	1,252,110	0.5147	-6.36%
2001-02-21	0	1.100	1.040	1.100	1.050	1.180	1,390,200	1,565,506	1.1261	0.543	0.514	0.543	0.519	0.583	2,813,908	0.5563	-1.79%
2001-02-20	0	1.120	1.060	1.120	1.100	1.170	1,430,000	1,609,960	1.1258	0.553	0.524	0.553	0.543	0.578	2,894,467	0.5562	4.67%
2001-02-19	0	1.070	1.070	1.100	1.040	1.100	253,000	269,450	1.0650	0.529	0.529	0.543	0.514	0.543	512,098	0.5262	1.90%
2001-02-16	0	1.050	1.030	1.050	-	-	0	0	-	0.519	0.509	0.519	-	-	0	-	0.00%
2001-02-15	0	1.050	1.020	1.050	-	-	0	0	-	0.519	0.504	0.519	-	-	0	-	0.00%
2001-02-14	0	1.050	1.020	1.050	1.040	1.050	346,000	363,140	1.0495	0.519	0.504	0.519	0.514	0.519	700,340	0.5185	0.00%
2001-02-13	0	1.050	1.040	1.050	1.050	1.060	42,000	44,220	1.0529	0.519	0.514	0.519	0.519	0.524	85,012	0.5202	0.00%
2001-02-12	0	1.050	1.050	1.080	1.050	1.080	192,800	202,410	1.0498	0.519	0.519	0.534	0.519	0.534	390,247	0.5187	0.00%
2001-02-09	0	1.050	1.020	-	1.010	1.050	21,000	21,570	1.0271	0.519	0.504	-	0.499	0.519	42,506	0.5075	1.94%
2001-02-08	0	1.030	1.010	1.040	1.030	1.030	50,000	51,500	1.0300	0.509	0.499	0.514	0.509	0.509	101,205	0.5089	-4.63%
2001-02-07	0	1.080	-	1.080	1.080	1.080	25,000	27,000	1.0800	0.534	-	0.534	0.534	0.534	50,603	0.5336	3.85%
2001-02-06	0	1.040	1.040	1.080	1.040	1.050	50,000	52,400	1.0480	0.514	0.514	0.534	0.514	0.519	101,205	0.5178	-0.95%
2001-02-05	0	1.050	1.050	1.070	1.050	1.050	30,000	31,500	1.0500	0.519	0.519	0.529	0.519	0.519	60,723	0.5187	0.00%
2001-02-02	0	1.050	1.040	1.050	1.060	1.060	28,000	29,680	1.0600	0.519	0.514	0.519	0.524	0.524	56,675	0.5237	-4.55%
2001-02-01	0	1.100	1.050	1.100	1.100	1.100	10,000	11,000	1.1000	0.543	0.519	0.543	0.543	0.543	20,241	0.5435	3.77%
2001-01-31	0	1.060	1.050	1.070	1.040	1.070	224,000	237,200	1.0589	0.524	0.519	0.529	0.514	0.529	453,399	0.5232	1.92%
2001-01-30	0	1.040	1.000	1.080	1.000	1.040	7,400	7,552	1.0205	0.514	0.494	0.534	0.494	0.514	14,978	0.5042	4.00%
2001-01-29	0	1.000	1.000	1.060	1.000	1.030	80,000	81,700	1.0213	0.494	0.494	0.524	0.494	0.509	161,928	0.5045	-4.76%
2001-01-23	0	1.050	1.010	1.090	1.050	1.050	16,800	17,600	1.0476	0.519	0.499	0.539	0.519	0.519	34,005	0.5176	-3.67%
2001-01-22	0	1.090	1.090	1.120	1.090	1.090	20,000	21,800	1.0900	0.539	0.539	0.553	0.539	0.539	40,482	0.5385	-0.91%
2001-01-19	0	1.100	-	1.120	-	-	0	0	-	0.543	-	0.553	-	-	0	-	0.00%
2001-01-18	0	1.100	-	1.100	-	-	0	0	-	0.543	-	0.543	-	-	0	-	0.00%
2001-01-17	0	1.100	-	1.100	-	-	0	0	-	0.543	-	0.543	-	-	0	-	0.00%
2001-01-16	0	1.100	-	1.100	-	-	0	0	-	0.543	-	0.543	-	-	0	-	-0.90%
2001-01-15	0	1.110	0.980	1.110	1.020	1.110	84,800	91,948	1.0843	0.548	0.484	0.548	0.504	0.548	171,644	0.5357	0.00%
2001-01-12	0	1.110	1.070	1.120	-	-	0	0	-	0.548	0.529	0.553	-	-	0	-	0.00%
2001-01-11	0	1.110	1.110	1.140	1.110	1.120	88,000	98,080	1.1145	0.548	0.548	0.563	0.548	0.553	178,121	0.5506	-3.48%
2001-01-10	0	1.150	1.110	1.150	1.110	1.180	631,600	737,600	1.1678	0.568	0.548	0.568	0.548	0.583	1,278,423	0.5770	0.00%
2001-01-09	0	1.150	1.100	1.150	1.090	1.150	319,000	363,510	1.1395	0.568	0.543	0.568	0.539	0.568	645,689	0.5630	1.77%
2001-01-08	0	1.130	1.120	1.150	1.110	1.130	113,600	126,860	1.1167	0.558	0.553	0.568	0.548	0.558	229,938	0.5517	-2.59%
2001-01-05	0	1.160	-	1.180	-	-	0	0	-	0.573	-	0.583	-	-	0	-	0.00%
2001-01-04	0	1.160	1.160	1.200	1.140	1.160	209,400	240,068	1.1465	0.573	0.573	0.593	0.563	0.573	423,847	0.5664	4.50%
2001-01-03	0	1.110	1.100	1.130	1.080	1.110	731,000	804,030	1.0999	0.548	0.543	0.558	0.534	0.548	1,479,619	0.5434	-0.89%
2001-01-02	0	1.120	-	1.150	-	-	0	0	-	0.553	-	0.568	-	-	0	-	0.00%
2000-12-29	0	1.120	1.100	1.120	1.050	1.120	935,600	1,013,692	1.0835	0.553	0.543	0.553	0.519	0.553	1,893,751	0.5353	5.66%
2000-12-28	0	1.060	1.060	1.080	1.050	1.060	80,000	84,500	1.0563	0.524	0.524	0.534	0.519	0.524	161,928	0.5218	6.00%
2000-12-27	0	1.000	1.000	1.020	1.000	1.020	411,000	411,400	1.0010	0.494	0.494	0.504	0.494	0.504	831,906	0.4945	0.00%
2000-12-22	0	1.000	1.000	1.020	0.940	1.000	174,000	166,320	0.9559	0.494	0.494	0.504	0.464	0.494	352,194	0.4722	4.17%
2000-12-21	0	0.960	0.950	0.980	0.960	0.980	70,000	67,600	0.9657	0.474	0.469	0.484	0.474	0.484	141,687	0.4771	-4.95%
2000-12-20	0	1.010	0.970	1.010	0.980	1.030	868,400	896,722	1.0326	0.499	0.479	0.499	0.484	0.509	1,757,731	0.5102	-2.88%
2000-12-19	0	1.040	1.000	1.040	1.030	1.040	1,990,000	2,065,280	1.0378	0.514	0.494	0.514	0.509	0.514	4,027,964	0.5127	0.00%
2000-12-18	0	1.040	0.990	1.080	1.000	1.040	127,000	131,680	1.0369	0.514	0.489	0.534	0.494	0.514	257,061	0.5123	4.00%
2000-12-15	0	1.000	0.980	1.030	1.000	1.020	200,000	201,400	1.0070	0.494	0.484	0.509	0.494	0.504	404,821	0.4975	-4.76%
2000-12-14	0	1.050	1.050	1.160	1.020	1.120	253,000	272,050	1.0753	0.519	0.519	0.573	0.504	0.553	512,098	0.5312	0.96%
2000-12-13	0	1.040	1.010	1.040	-	-	0	0	-	0.514	0.499	0.514	-	-	0	-	0.00%
2000-12-12	0	1.040	1.010	1.050	1.040	1.050	24,000	25,010	1.0421	0.514	0.499	0.519	0.514	0.519	48,578	0.5148	1.96%
2000-12-11	0	1.020	1.010	1.040	1.020	1.050	70,000	71,700	1.0243	0.504	0.499	0.514	0.504	0.519	141,687	0.5060	0.00%
2000-12-08	0	1.020	1.010	1.060	0.990	1.040	76,000	77,020	1.0134	0.504	0.499	0.524	0.489	0.514	153,832	0.5007	2.00%
2000-12-07	0	1.000	1.000	1.050	1.000	1.050	56,000	57,500	1.0268	0.494	0.494	0.519	0.494	0.519	113,350	0.5073	-4.76%
2000-12-06	0	1.050	1.020	1.050	1.010	1.050	152,000	156,890	1.0322	0.519	0.504	0.519	0.499	0.519	307,664	0.5099	3.96%
2000-12-05	0	1.010	1.010	1.040	1.010	1.010	22,200	22,350	1.0068	0.499	0.499	0.514	0.499	0.499	44,935	0.4974	-0.98%
2000-12-04	0	1.020	1.010	1.020	1.020	1.020	13,000	13,260	1.0200	0.504	0.499	0.504	0.504	0.504	26,313	0.5039	-1.92%
2000-12-01	0	1.040	1.000	1.090	0.980	1.040	218,000	218,000	1.0000	0.514	0.494	0.539	0.484	0.514	441,254	0.4940	4.00%
2000-11-30	0	1.000	1.000	1.080	1.000	1.040	95,600	98,066	1.0258	0.494	0.494	0.534	0.494	0.514	193,504	0.5068	-2.91%
2000-11-29	0	1.030	0.950	1.030	0.950	1.030	475,000	458,010	0.9642	0.509	0.469	0.509	0.469	0.509	961,449	0.4764	0.00%
2000-11-28	0	1.030	1.010	1.030	1.030	1.030	44,000	45,320	1.0300	0.509	0.499	0.509	0.509	0.509	89,061	0.5089	-3.74%
2000-11-27	0	1.070	1.000	1.100	1.000	1.070	472,000	494,640	1.0480	0.529	0.494	0.543	0.494	0.529	955,376	0.5177	1.90%
2000-11-24	0	1.050	1.000	1.050	-	-	0	0	-	0.519	0.494	0.519	-	-	0	-	0.00%
2000-11-23	0	1.050	1.010	1.050	1.000	1.060	160,000	167,550	1.0472	0.519	0.499	0.519	0.494	0.524	323,856	0.5174	2.94%
2000-11-22	0	1.020	1.010	1.030	1.000	1.050	158,000	160,360	1.0149	0.504	0.499	0.509	0.494	0.519	319,808	0.5014	-5.56%
2000-11-21	0	1.080	1.080	1.090	1.040	1.090	63,600	69,120	1.0868	0.534	0.534	0.539	0.514	0.539	128,733	0.5369	0.00%
2000-11-20	0	1.080	1.050	1.100	-	-	0	0	-	0.534	0.519	0.543	-	-	0	-	0.00%
2000-11-17	0	1.080	1.080	1.110	1.080	1.120	137,000	150,060	1.0953	0.534	0.534	0.548	0.534	0.553	277,302	0.5411	-6.09%
2000-11-16	0	1.150	-	1.160	-	-	0	0	-	0.568	-	0.573	-	-	0	-	0.00%
2000-11-15	0	1.150	1.150	1.170	1.120	1.120	129,000	144,480	1.1200	0.568	0.568	0.578	0.553	0.553	261,109	0.5533	0.88%
2000-11-14	0	1.140	1.140	1.150	1.090	1.120	145,000	160,930	1.1099	0.563	0.563	0.568	0.539	0.553	293,495	0.5483	4.59%
2000-11-13	0	1.090	1.030	1.090	1.090	1.100	40,000	43,800	1.0950	0.539	0.509	0.539	0.539	0.543	80,964	0.5410	-6.84%
2000-11-10	0	1.170	1.130	1.180	1.090	1.250	5,276,000	6,145,660	1.1648	0.578	0.558	0.583	0.539	0.618	10,679,166	0.5755	6.36%
2000-11-09	0	1.100	1.080	1.100	1.060	1.100	296,000	324,300	1.0956	0.543	0.534	0.543	0.524	0.543	599,134	0.5413	0.00%
2000-11-08	0	1.100	1.080	1.100	1.070	1.100	305,000	331,770	1.0878	0.543	0.534	0.543	0.529	0.543	617,351	0.5374	0.00%
2000-11-07	0	1.100	1.070	1.100	1.040	1.120	633,000	679,470	1.0734	0.543	0.529	0.543	0.514	0.553	1,281,257	0.5303	1.85%
2000-11-06	0	1.080	1.080	1.100	1.040	1.100	302,200	325,980	1.0787	0.534	0.534	0.543	0.514	0.543	611,684	0.5329	0.00%
2000-11-03	0	1.080	1.060	1.080	1.010	1.080	356,000	373,340	1.0487	0.534	0.524	0.534	0.499	0.534	720,581	0.5181	2.86%
2000-11-02	0	1.050	1.050	1.070	1.000	1.050	440,000	451,300	1.0257	0.519	0.519	0.529	0.494	0.519	890,605	0.5067	1.94%
2000-11-01	0	1.030	1.030	1.040	1.010	1.090	576,000	600,180	1.0420	0.509	0.509	0.514	0.499	0.539	1,165,883	0.5148	0.98%
2000-10-31	0	1.020	1.010	1.040	1.010	1.060	693,000	714,270	1.0307	0.504	0.499	0.514	0.499	0.524	1,402,703	0.5092	5.15%
2000-10-30	0	0.970	0.920	0.970	0.920	0.970	505,000	480,110	0.9507	0.479	0.455	0.479	0.455	0.479	1,022,172	0.4697	0.00%
2000-10-27	0	0.970	0.950	0.970	0.870	0.970	1,502,800	1,391,864	0.9262	0.479	0.469	0.479	0.430	0.479	3,041,822	0.4576	11.49%
2000-10-26	0	0.870	0.860	0.880	0.810	0.900	915,000	790,650	0.8641	0.430	0.425	0.435	0.400	0.445	1,852,054	0.4269	6.10%
2000-10-25	0	0.820	0.810	0.820	0.800	0.890	1,180,000	985,250	0.8350	0.405	0.400	0.405	0.395	0.440	2,388,441	0.4125	-5.75%
2000-10-24	0	0.870	0.850	0.880	0.870	0.900	1,030,000	913,000	0.8864	0.430	0.420	0.435	0.430	0.445	2,084,826	0.4379	-3.33%
2000-10-23	0	0.900	0.880	0.900	0.890	0.920	600,600	546,332	0.9096	0.445	0.435	0.445	0.440	0.455	1,215,676	0.4494	-2.17%
2000-10-20	0	0.920	0.910	0.920	0.870	0.920	1,095,000	975,390	0.8908	0.455	0.450	0.455	0.430	0.455	2,216,392	0.4401	9.52%
2000-10-19	0	0.840	0.840	0.860	0.840	0.960	2,058,000	1,782,090	0.8659	0.415	0.415	0.425	0.415	0.474	4,165,603	0.4278	-12.50%
2000-10-18	0	0.960	0.950	0.970	0.950	1.110	1,047,000	1,061,870	1.0142	0.474	0.469	0.479	0.469	0.548	2,119,236	0.5011	-16.52%
2000-10-17	0	1.150	1.140	1.150	1.100	1.180	1,021,000	1,157,080	1.1333	0.568	0.563	0.568	0.543	0.583	2,066,609	0.5599	-1.71%
2000-10-16	0	1.170	1.100	1.180	1.100	1.190	1,519,000	1,760,370	1.1589	0.578	0.543	0.583	0.543	0.588	3,074,612	0.5726	0.00%
2000-10-13	0	1.170	1.150	1.170	1.100	1.170	1,033,000	1,179,900	1.1422	0.578	0.568	0.578	0.543	0.578	2,090,898	0.5643	-1.68%
2000-10-12	0	1.190	1.190	1.200	1.140	1.190	592,000	691,610	1.1683	0.588	0.588	0.593	0.563	0.588	1,198,269	0.5772	0.85%
2000-10-11	0	1.180	1.160	1.200	1.140	1.180	231,200	268,280	1.1604	0.583	0.573	0.593	0.563	0.583	467,973	0.5733	0.00%
2000-10-10	0	1.180	1.170	1.190	1.180	1.200	1,585,000	1,878,300	1.1850	0.583	0.578	0.588	0.583	0.593	3,208,203	0.5855	-2.48%
2000-10-09	0	1.210	1.200	1.210	1.160	1.210	799,200	958,718	1.1996	0.598	0.593	0.598	0.573	0.598	1,617,663	0.5927	-1.63%
2000-10-05	0	1.230	1.190	1.230	1.190	1.230	182,000	219,040	1.2035	0.608	0.588	0.608	0.588	0.608	368,387	0.5946	0.82%
2000-10-04	0	1.220	1.180	1.220	1.180	1.220	383,000	456,306	1.1914	0.603	0.583	0.603	0.583	0.603	775,231	0.5886	0.00%
2000-10-03	0	1.220	1.180	1.220	1.180	1.230	913,000	1,097,510	1.2021	0.603	0.583	0.603	0.583	0.608	1,848,006	0.5939	-2.40%
2000-09-29	0	1.250	1.240	1.260	1.160	1.280	2,453,000	2,965,540	1.2089	0.618	0.613	0.622	0.573	0.632	4,965,124	0.5973	4.17%
2000-09-28	0	1.200	1.150	1.200	1.150	1.250	353,800	421,236	1.1906	0.593	0.568	0.593	0.568	0.618	716,128	0.5882	-1.64%
2000-09-27	0	1.220	1.200	1.220	1.230	1.260	635,400	793,172	1.2483	0.603	0.593	0.603	0.608	0.622	1,286,115	0.6167	-3.94%
2000-09-26	0	1.270	1.220	1.290	1.250	1.300	432,000	550,380	1.2740	0.627	0.603	0.637	0.618	0.642	874,412	0.6294	-5.22%
2000-09-25	0	1.340	1.320	1.340	1.300	1.350	181,000	240,140	1.3267	0.662	0.652	0.662	0.642	0.667	366,363	0.6555	1.52%
2000-09-22	0	1.320	1.290	1.320	1.250	1.320	462,600	597,430	1.2915	0.652	0.637	0.652	0.618	0.652	936,350	0.6380	-1.49%
2000-09-21	0	1.360	1.320	1.370	1.360	1.380	3,808,200	5,207,724	1.3675	0.662	0.643	0.667	0.662	0.672	7,823,236	0.6657	-2.16%
2000-09-20	0	1.390	1.360	1.390	1.360	1.390	1,357,000	1,860,010	1.3707	0.677	0.662	0.677	0.662	0.677	2,787,703	0.6672	0.00%
2000-09-19	0	1.390	1.390	1.400	1.360	1.400	1,609,000	2,203,740	1.3696	0.677	0.677	0.681	0.662	0.681	3,305,390	0.6667	-0.71%
2000-09-18	0	1.400	1.400	1.430	1.320	1.410	1,136,400	1,583,988	1.3939	0.681	0.681	0.696	0.643	0.686	2,334,522	0.6785	-2.10%
2000-09-15	0	1.430	1.420	1.440	1.380	1.470	2,690,000	3,843,300	1.4287	0.696	0.691	0.701	0.672	0.716	5,526,103	0.6955	-5.92%
2000-09-14	0	1.520	1.520	1.540	1.450	1.520	736,000	1,085,530	1.4749	0.740	0.740	0.750	0.706	0.740	1,511,975	0.7180	0.66%
2000-09-12	0	1.510	1.510	1.530	1.410	1.520	2,245,200	3,276,090	1.4592	0.735	0.735	0.745	0.686	0.740	4,612,344	0.7103	0.67%
2000-09-11	0	1.500	1.450	1.500	1.520	1.540	20,000	30,440	1.5220	0.730	0.706	0.730	0.740	0.750	41,086	0.7409	-1.32%
2000-09-08	0	1.520	1.510	1.520	1.460	1.530	400,000	594,760	1.4869	0.740	0.735	0.740	0.711	0.745	821,725	0.7238	1.33%
2000-09-07	0	1.500	1.500	1.510	1.480	1.520	268,200	402,864	1.5021	0.730	0.730	0.735	0.720	0.740	550,967	0.7312	-1.32%
2000-09-06	0	1.520	1.510	1.520	1.460	1.520	1,449,200	2,155,288	1.4872	0.740	0.735	0.740	0.711	0.740	2,977,111	0.7240	0.66%
2000-09-05	0	1.510	1.500	1.570	1.510	1.570	1,125,200	1,720,616	1.5292	0.735	0.730	0.764	0.735	0.764	2,311,513	0.7444	-4.43%
2000-09-04	0	1.580	1.570	1.590	1.570	1.600	78,000	123,540	1.5838	0.769	0.764	0.774	0.764	0.779	160,236	0.7710	-1.25%
2000-09-01	0	1.600	1.570	1.600	1.550	1.600	1,070,000	1,682,400	1.5723	0.779	0.764	0.779	0.755	0.779	2,198,115	0.7654	0.63%
2000-08-31	0	1.590	1.580	1.590	1.550	1.600	115,000	179,920	1.5645	0.774	0.769	0.774	0.755	0.779	236,246	0.7616	0.63%
2000-08-30	0	1.580	1.560	1.580	-	-	0	0	-	0.769	0.759	0.769	-	-	0	-	-1.25%
2000-08-29	0	1.600	1.570	1.600	1.550	1.610	325,000	510,790	1.5717	0.779	0.764	0.779	0.755	0.784	667,652	0.7651	0.00%
2000-08-28	0	1.600	1.580	1.610	1.540	1.600	259,000	410,420	1.5846	0.779	0.769	0.784	0.750	0.779	532,067	0.7714	4.58%
2000-08-25	0	1.530	1.510	1.550	1.520	1.570	314,000	482,380	1.5362	0.745	0.735	0.755	0.740	0.764	645,054	0.7478	-1.92%
2000-08-24	0	1.560	1.560	1.590	1.560	1.600	156,000	244,930	1.5701	0.759	0.759	0.774	0.759	0.779	320,473	0.7643	-1.27%
2000-08-23	0	1.580	1.580	1.600	1.540	1.600	661,000	1,039,840	1.5731	0.769	0.769	0.779	0.750	0.779	1,357,901	0.7658	0.00%
2000-08-22	0	1.580	1.580	1.590	1.580	1.630	888,800	1,425,136	1.6034	0.769	0.769	0.774	0.769	0.793	1,825,874	0.7805	-3.07%
2000-08-21	0	1.630	1.590	1.630	1.600	1.640	727,000	1,173,260	1.6138	0.793	0.774	0.793	0.779	0.798	1,493,486	0.7856	3.16%
2000-08-18	0	1.580	1.580	1.610	1.570	1.600	238,600	378,132	1.5848	0.769	0.769	0.784	0.764	0.779	490,159	0.7714	0.00%
2000-08-17	0	1.580	1.580	1.600	1.570	1.610	239,000	381,080	1.5945	0.769	0.769	0.779	0.764	0.784	490,981	0.7762	-2.47%
2000-08-16	0	1.620	1.620	1.630	1.560	1.630	607,000	973,170	1.6032	0.789	0.789	0.793	0.759	0.793	1,246,968	0.7804	3.18%
2000-08-15	0	1.570	1.540	1.570	1.550	1.580	120,000	188,400	1.5700	0.764	0.750	0.764	0.755	0.769	246,518	0.7642	0.64%
2000-08-14	0	1.560	1.560	1.580	1.560	1.600	321,000	507,120	1.5798	0.759	0.759	0.769	0.759	0.779	659,435	0.7690	-2.50%
2000-08-11	0	1.600	1.580	1.610	1.550	1.600	610,400	964,270	1.5797	0.779	0.769	0.784	0.755	0.779	1,253,953	0.7690	1.91%
2000-08-10	0	1.570	1.570	1.580	1.560	1.580	361,000	566,340	1.5688	0.764	0.764	0.769	0.759	0.769	741,607	0.7637	-0.63%
2000-08-09	0	1.580	1.570	1.610	1.570	1.620	570,000	909,260	1.5952	0.769	0.764	0.784	0.764	0.789	1,170,959	0.7765	-2.47%
2000-08-08	0	1.620	1.580	1.620	1.570	1.640	516,000	834,880	1.6180	0.789	0.769	0.789	0.764	0.798	1,060,026	0.7876	-1.82%
2000-08-07	0	1.650	1.640	1.650	1.580	1.660	1,422,000	2,313,580	1.6270	0.803	0.798	0.803	0.769	0.808	2,921,233	0.7920	3.12%
2000-08-04	0	1.600	1.590	1.600	1.590	1.630	704,000	1,131,320	1.6070	0.779	0.774	0.779	0.774	0.793	1,446,237	0.7823	0.00%
2000-08-03	0	1.600	1.600	1.610	1.580	1.610	109,000	175,330	1.6085	0.779	0.779	0.784	0.769	0.784	223,920	0.7830	0.00%
2000-08-02	0	1.600	1.590	1.610	1.590	1.630	445,000	713,910	1.6043	0.779	0.774	0.784	0.774	0.793	914,169	0.7809	0.63%
2000-08-01	0	1.590	1.590	1.600	1.560	1.600	525,000	826,440	1.5742	0.774	0.774	0.779	0.759	0.779	1,078,514	0.7663	1.27%
2000-07-31	0	1.570	1.550	1.580	1.530	1.580	385,000	599,830	1.5580	0.764	0.755	0.769	0.745	0.769	790,911	0.7584	-0.63%
2000-07-28	0	1.580	1.570	1.590	1.550	1.580	1,011,600	1,585,996	1.5678	0.769	0.764	0.774	0.755	0.769	2,078,143	0.7632	-1.86%
2000-07-27	0	1.610	1.600	1.610	1.580	1.610	488,000	779,350	1.5970	0.784	0.779	0.784	0.769	0.784	1,002,505	0.7774	-0.62%
2000-07-26	0	1.620	1.620	1.650	1.620	1.690	728,200	1,208,322	1.6593	0.789	0.789	0.803	0.789	0.823	1,495,951	0.8077	-1.82%
2000-07-25	0	1.650	1.640	1.650	1.640	1.780	3,167,000	5,425,190	1.7130	0.803	0.798	0.803	0.798	0.866	6,506,010	0.8339	-1.20%
2000-07-24	0	1.670	1.670	1.680	1.640	1.700	1,950,600	3,249,662	1.6660	0.813	0.813	0.818	0.798	0.828	4,007,143	0.8110	3.73%
2000-07-21	0	1.610	1.600	1.610	1.590	1.720	4,214,000	6,971,830	1.6544	0.784	0.779	0.784	0.774	0.837	8,656,876	0.8054	-1.23%
2000-07-20	0	1.630	1.620	1.630	1.550	1.630	1,279,800	2,022,786	1.5805	0.793	0.789	0.793	0.755	0.793	2,629,110	0.7694	4.49%
2000-07-19	0	1.560	1.520	1.560	1.530	1.560	219,000	339,420	1.5499	0.759	0.740	0.759	0.745	0.759	449,895	0.7544	0.00%
2000-07-18	0	1.560	1.540	1.570	1.560	1.560	290,000	452,400	1.5600	0.759	0.750	0.764	0.759	0.759	595,751	0.7594	0.00%
2000-07-17	0	1.560	1.560	1.590	1.560	1.590	148,000	232,930	1.5739	0.759	0.759	0.774	0.759	0.774	304,038	0.7661	-2.50%
2000-07-14	0	1.600	1.600	1.620	1.600	1.620	209,000	335,180	1.6037	0.779	0.779	0.789	0.779	0.789	429,351	0.7807	-1.23%
2000-07-13	0	1.620	1.620	1.650	1.620	1.700	729,000	1,212,590	1.6634	0.789	0.789	0.803	0.789	0.828	1,497,594	0.8097	-1.82%
2000-07-12	0	1.650	1.620	1.650	1.590	1.650	551,000	889,030	1.6135	0.803	0.789	0.803	0.774	0.803	1,131,927	0.7854	3.12%
2000-07-11	0	1.600	1.590	1.610	1.580	1.610	674,200	1,075,816	1.5957	0.779	0.774	0.784	0.769	0.784	1,385,018	0.7768	0.63%
2000-07-10	0	1.590	1.580	1.590	1.580	1.610	295,000	470,020	1.5933	0.774	0.769	0.774	0.769	0.784	606,022	0.7756	-0.62%
2000-07-07	0	1.600	1.580	1.610	1.590	1.600	490,000	780,200	1.5922	0.779	0.769	0.784	0.774	0.779	1,006,613	0.7751	0.63%
2000-07-06	0	1.590	1.580	1.600	1.580	1.620	454,000	728,280	1.6041	0.774	0.769	0.779	0.769	0.789	932,658	0.7809	-0.62%
2000-07-05	0	1.600	1.590	1.620	1.580	1.620	495,000	789,440	1.5948	0.779	0.774	0.789	0.769	0.789	1,016,885	0.7763	0.63%
2000-07-04	0	1.590	1.590	1.600	1.590	1.600	428,000	684,340	1.5989	0.774	0.774	0.779	0.774	0.779	879,246	0.7783	0.63%
2000-07-03	0	1.580	1.570	1.580	1.570	1.600	169,000	267,880	1.5851	0.769	0.764	0.769	0.764	0.779	347,179	0.7716	-1.25%
2000-06-30	0	1.600	1.590	1.640	1.550	1.650	413,600	666,410	1.6112	0.779	0.774	0.798	0.755	0.803	849,664	0.7843	1.27%
2000-06-29	0	1.580	1.580	1.600	1.580	1.640	1,166,000	1,867,760	1.6019	0.769	0.769	0.779	0.769	0.798	2,395,329	0.7798	-2.47%
2000-06-28	0	1.620	1.600	1.620	1.600	1.620	230,000	369,580	1.6069	0.789	0.779	0.789	0.779	0.789	472,492	0.7822	-0.61%
2000-06-27	0	1.630	1.610	1.630	1.540	1.640	1,580,000	2,519,240	1.5945	0.793	0.784	0.793	0.750	0.798	3,245,815	0.7762	-0.61%
2000-06-26	0	1.640	1.620	1.640	1.610	1.700	2,493,800	4,095,224	1.6422	0.798	0.789	0.798	0.784	0.828	5,123,046	0.7994	-2.38%
2000-06-23	0	1.680	1.670	1.680	1.640	1.750	3,625,000	6,106,210	1.6845	0.818	0.813	0.818	0.798	0.852	7,446,885	0.8200	-2.33%
2000-06-22	0	1.720	1.710	1.730	1.720	1.790	543,000	951,800	1.7529	0.837	0.832	0.842	0.837	0.871	1,115,492	0.8533	-3.91%
2000-06-21	0	1.790	1.780	1.800	1.790	1.830	608,000	1,099,500	1.8084	0.871	0.866	0.876	0.871	0.891	1,249,022	0.8803	-0.56%
2000-06-20	0	1.800	1.800	1.820	1.800	1.950	1,573,000	2,934,770	1.8657	0.876	0.876	0.886	0.876	0.949	3,231,435	0.9082	-5.76%
2000-06-19	0	1.910	1.890	1.910	1.830	1.920	2,810,400	5,282,296	1.8796	0.930	0.920	0.930	0.891	0.935	5,773,442	0.9149	4.95%
2000-06-16	0	1.820	1.820	1.830	1.740	1.870	2,257,400	4,111,198	1.8212	0.886	0.886	0.891	0.847	0.910	4,637,407	0.8865	6.43%
2000-06-15	0	1.710	1.700	1.730	1.690	1.720	801,000	1,365,800	1.7051	0.832	0.828	0.842	0.823	0.837	1,645,505	0.8300	1.79%
2000-06-14	0	1.680	1.670	1.700	1.670	1.710	211,000	356,110	1.6877	0.818	0.813	0.828	0.813	0.832	433,460	0.8216	-1.18%
2000-06-13	0	1.700	1.670	1.690	1.660	1.700	1,119,200	1,884,106	1.6834	0.828	0.813	0.823	0.808	0.828	2,299,187	0.8195	0.59%
2000-06-12	0	1.690	1.690	1.700	1.690	1.740	468,400	798,976	1.7058	0.823	0.823	0.828	0.823	0.847	962,240	0.8303	-2.31%
2000-06-09	0	1.730	1.710	1.740	1.710	1.750	671,800	1,159,470	1.7259	0.842	0.832	0.847	0.832	0.852	1,380,088	0.8401	2.37%
2000-06-08	0	1.690	1.690	1.700	1.690	1.720	463,000	788,000	1.7019	0.823	0.823	0.828	0.823	0.837	951,147	0.8285	-0.59%
2000-06-07	0	1.700	1.690	1.700	1.680	1.760	817,800	1,394,014	1.7046	0.828	0.823	0.828	0.818	0.857	1,680,017	0.8298	-2.30%
2000-06-05	0	1.740	1.740	1.750	1.670	1.750	944,000	1,605,020	1.7002	0.847	0.847	0.852	0.813	0.852	1,939,272	0.8276	-0.57%
2000-06-02	0	1.750	1.670	-	1.640	1.750	250,000	427,240	1.7090	0.852	0.813	-	0.798	0.852	513,578	0.8319	4.17%
2000-06-01	0	1.680	1.620	1.680	1.610	1.680	216,000	353,160	1.6350	0.818	0.789	0.818	0.784	0.818	443,732	0.7959	1.20%
2000-05-31	0	1.660	1.650	1.670	1.620	1.680	399,000	655,980	1.6441	0.808	0.803	0.813	0.789	0.818	819,671	0.8003	1.22%
2000-05-30	0	1.640	1.640	1.660	1.640	1.660	240,000	396,600	1.6525	0.798	0.798	0.808	0.798	0.808	493,035	0.8044	-1.20%
2000-05-29	0	1.660	1.650	1.660	1.650	1.700	230,000	383,600	1.6678	0.808	0.803	0.808	0.803	0.828	472,492	0.8119	0.61%
2000-05-26	0	1.650	1.630	1.650	1.630	1.670	1,148,200	1,898,318	1.6533	0.803	0.793	0.803	0.793	0.813	2,358,762	0.8048	-2.37%
2000-05-25	0	1.690	1.690	1.710	1.680	1.710	993,200	1,683,604	1.6951	0.823	0.823	0.832	0.818	0.832	2,040,344	0.8252	1.20%
2000-05-24	0	1.670	1.670	1.700	1.670	1.730	1,044,400	1,773,208	1.6978	0.813	0.813	0.828	0.813	0.842	2,145,525	0.8265	-3.47%
2000-05-23	0	1.730	1.730	1.760	1.730	1.790	984,000	1,734,540	1.7627	0.842	0.842	0.857	0.842	0.871	2,021,444	0.8581	-1.14%
2000-05-22	0	1.750	1.750	1.780	1.750	1.800	218,000	391,500	1.7959	0.852	0.852	0.866	0.852	0.876	447,840	0.8742	-1.69%
2000-05-19	0	1.780	1.780	1.790	1.770	1.800	255,000	453,580	1.7787	0.866	0.866	0.871	0.862	0.876	523,850	0.8659	0.56%
2000-05-18	0	1.770	1.760	1.790	1.770	1.820	2,091,400	3,754,292	1.7951	0.862	0.857	0.871	0.862	0.886	4,296,391	0.8738	-1.67%
2000-05-17	0	1.800	1.780	1.820	1.740	1.830	457,200	808,864	1.7692	0.876	0.866	0.886	0.847	0.891	939,232	0.8612	-0.55%
2000-05-16	0	1.810	1.800	1.820	1.750	1.810	585,000	1,042,970	1.7829	0.881	0.876	0.886	0.852	0.881	1,201,773	0.8679	2.26%
2000-05-15	0	1.770	1.760	1.780	1.670	1.800	4,004,800	6,981,090	1.7432	0.862	0.857	0.866	0.813	0.876	8,227,114	0.8485	5.99%
2000-05-12	0	1.670	1.660	1.690	1.620	1.690	887,000	1,464,560	1.6511	0.813	0.808	0.823	0.789	0.823	1,822,176	0.8037	0.60%
2000-05-10	0	1.660	1.660	1.670	1.630	1.670	406,000	669,530	1.6491	0.808	0.808	0.813	0.793	0.813	834,051	0.8027	-1.78%
2000-05-09	0	1.690	1.690	1.700	1.690	1.730	505,000	863,490	1.7099	0.823	0.823	0.828	0.823	0.842	1,037,428	0.8323	-2.31%
2000-05-08	0	1.730	1.730	1.740	1.700	1.750	520,400	896,488	1.7227	0.842	0.842	0.847	0.828	0.852	1,069,065	0.8386	1.17%
2000-05-05	0	1.710	1.710	1.720	1.710	1.770	515,000	890,640	1.7294	0.832	0.832	0.837	0.832	0.862	1,057,971	0.8418	-1.16%
2000-05-04	0	1.730	1.710	1.730	1.700	1.790	1,769,000	3,069,170	1.7350	0.842	0.832	0.842	0.828	0.871	3,634,080	0.8446	-1.70%
2000-05-03	0	1.760	1.760	1.790	1.750	1.810	1,551,000	2,746,070	1.7705	0.857	0.857	0.871	0.852	0.881	3,186,240	0.8619	-4.86%
2000-05-02	0	1.850	1.840	1.860	1.800	1.930	2,195,600	4,087,042	1.8615	0.901	0.896	0.905	0.876	0.939	4,510,450	0.9061	3.93%
2000-04-28	0	1.780	1.750	1.800	1.700	1.780	774,000	1,343,440	1.7357	0.866	0.852	0.876	0.828	0.866	1,590,038	0.8449	5.95%
2000-04-27	0	1.680	1.670	1.690	1.670	1.720	676,000	1,140,980	1.6878	0.818	0.813	0.823	0.813	0.837	1,388,716	0.8216	0.60%
2000-04-26	0	1.670	1.670	1.680	1.670	1.740	573,000	977,340	1.7057	0.813	0.813	0.818	0.813	0.847	1,177,121	0.8303	-1.76%
2000-04-25	0	1.700	1.680	1.710	1.700	1.730	670,000	1,140,800	1.7027	0.828	0.818	0.832	0.828	0.842	1,376,390	0.8288	0.00%
2000-04-20	0	1.700	1.700	1.750	1.650	1.750	522,000	887,640	1.7005	0.828	0.828	0.852	0.803	0.852	1,072,351	0.8278	3.03%
2000-04-19	0	1.650	1.650	1.680	1.650	1.780	1,166,200	2,011,644	1.7250	0.803	0.803	0.818	0.803	0.866	2,395,740	0.8397	-3.51%
2000-04-18	0	1.710	1.690	1.720	1.660	1.750	2,622,124	4,472,516	1.7057	0.832	0.823	0.837	0.808	0.852	5,386,664	0.8303	3.64%
2000-04-17	0	1.650	1.600	1.690	1.600	1.760	2,841,600	4,886,468	1.7196	0.803	0.779	0.823	0.779	0.857	5,837,536	0.8371	-13.16%
2000-04-14	0	1.900	1.870	1.900	1.870	1.940	1,921,000	3,634,870	1.8922	0.925	0.910	0.925	0.910	0.944	3,946,336	0.9211	0.00%
2000-04-13	0	1.900	1.900	1.920	1.880	1.950	3,109,000	5,903,410	1.8988	0.925	0.925	0.935	0.915	0.949	6,386,860	0.9243	-4.04%
2000-04-12	0	1.980	1.970	1.990	1.970	2.000	2,106,400	4,188,564	1.9885	0.964	0.959	0.969	0.959	0.974	4,327,205	0.9680	0.00%
2000-04-11	0	1.980	1.970	1.980	1.940	1.990	1,414,000	2,784,090	1.9689	0.964	0.959	0.964	0.944	0.969	2,904,799	0.9584	-1.00%
2000-04-10	0	2.000	2.000	2.025	2.000	2.050	1,533,200	3,079,436	2.0085	0.974	0.974	0.986	0.974	0.998	3,149,673	0.9777	-1.23%
2000-04-07	0	2.025	2.000	2.025	1.970	2.075	3,496,000	7,022,385	2.0087	0.986	0.974	0.986	0.959	1.010	7,181,879	0.9778	3.32%
2000-04-06	0	1.960	1.960	1.970	1.950	2.075	5,670,400	11,318,422	1.9961	0.954	0.954	0.959	0.949	1.010	11,648,778	0.9716	1.03%
2000-04-05	0	1.940	1.920	1.940	1.840	1.980	6,174,000	11,693,810	1.8940	0.944	0.935	0.944	0.896	0.964	12,683,330	0.9220	-4.20%
2000-04-03	0	2.025	2.025	2.050	1.930	2.175	14,014,400	29,177,269	2.0819	0.986	0.986	0.998	0.939	1.059	28,789,967	1.0135	-2.41%
2000-03-31	0	2.075	2.050	2.075	2.050	2.325	12,348,400	26,692,066	2.1616	1.010	0.998	1.010	0.998	1.132	25,367,481	1.0522	-10.75%
2000-03-30	0	2.325	2.325	2.350	1.840	2.450	101,530,800	192,682,930	1.8978	1.132	1.132	1.144	0.896	1.193	208,576,064	0.9238	13.41%
2000-03-29	1	2.050	-	-	-	-	0	0	-	0.998	-	-	-	-	0	-	0.00%
2000-03-28	0	2.050	2.025	2.050	1.920	2.275	14,876,000	31,045,256	2.0869	0.998	0.986	0.998	0.935	1.107	30,559,963	1.0159	6.22%
2000-03-27	0	1.930	1.920	1.930	1.810	1.950	2,777,400	5,260,321	1.8940	0.939	0.935	0.939	0.881	0.949	5,705,650	0.9219	6.63%
2000-03-24	0	1.810	1.800	1.810	1.780	1.860	2,020,000	3,678,350	1.8210	0.881	0.876	0.881	0.866	0.905	4,149,713	0.8864	-2.69%
2000-03-23	0	1.860	1.830	1.860	1.820	1.860	1,539,602	2,829,436	1.8378	0.905	0.891	0.905	0.886	0.905	3,162,825	0.8946	1.64%
2000-03-22	0	1.830	1.830	1.850	1.820	1.900	1,184,400	2,206,202	1.8627	0.891	0.891	0.901	0.886	0.925	2,433,129	0.9067	-1.61%
2000-03-21	0	1.860	1.860	1.880	1.820	1.950	3,728,200	7,033,970	1.8867	0.905	0.905	0.915	0.886	0.949	7,658,891	0.9184	-1.06%
2000-03-20	0	1.880	1.890	-	1.670	1.910	4,673,000	8,213,710	1.7577	0.915	0.920	-	0.813	0.930	9,599,806	0.8556	6.21%
2000-03-17	0	1.770	1.740	1.750	1.610	1.790	4,813,000	8,156,820	1.6947	0.862	0.847	0.852	0.784	0.871	9,887,410	0.8250	10.62%
2000-03-16	0	1.600	1.590	1.620	1.590	1.750	4,353,000	7,312,710	1.6799	0.779	0.774	0.789	0.774	0.852	8,942,425	0.8178	-7.51%
2000-03-15	0	1.730	1.730	1.740	1.680	1.800	3,829,000	6,652,078	1.7373	0.842	0.842	0.847	0.818	0.876	7,865,965	0.8457	-3.35%
2000-03-14	0	1.790	1.800	1.820	1.760	1.860	4,236,000	7,659,570	1.8082	0.871	0.876	0.886	0.857	0.905	8,702,071	0.8802	-2.19%
2000-03-13	0	1.830	1.830	1.860	1.780	2.050	6,228,600	11,904,670	1.9113	0.891	0.891	0.905	0.866	0.998	12,795,495	0.9304	-3.17%
2000-03-10	0	1.890	1.890	1.900	1.850	2.075	6,370,800	12,283,705	1.9281	0.920	0.920	0.925	0.901	1.010	13,087,619	0.9386	0.00%
2000-03-09	0	1.890	1.870	1.910	1.800	2.275	24,558,400	50,402,933	2.0524	0.920	0.910	0.930	0.876	1.107	50,450,646	0.9991	5.00%
2000-03-08	0	1.800	1.750	1.760	1.620	1.800	5,751,400	9,669,820	1.6813	0.876	0.852	0.857	0.789	0.876	11,815,177	0.8184	7.14%
2000-03-07	0	1.680	1.660	1.670	1.610	1.740	4,954,400	8,373,008	1.6900	0.818	0.808	0.813	0.784	0.847	10,177,889	0.8227	0.60%
2000-03-06	0	1.670	1.660	1.680	1.670	1.860	10,621,600	18,925,018	1.7817	0.813	0.808	0.818	0.813	0.905	21,820,093	0.8673	-2.91%
2000-03-03	0	1.720	1.710	1.720	1.630	1.870	13,163,400	23,333,836	1.7726	0.837	0.832	0.837	0.793	0.910	27,041,747	0.8629	1.18%
2000-03-02	0	1.700	1.690	1.700	1.400	1.740	13,216,400	21,036,698	1.5917	0.828	0.823	0.828	0.681	0.847	27,150,625	0.7748	25.00%
2000-03-01	0	1.360	1.400	1.410	1.300	1.440	4,608,400	6,314,698	1.3703	0.662	0.681	0.686	0.633	0.701	9,467,097	0.6670	2.26%
2000-02-29	0	1.330	1.330	1.350	1.290	1.380	2,747,000	3,687,844	1.3425	0.647	0.647	0.657	0.628	0.672	5,643,198	0.6535	2.31%
2000-02-28	0	1.300	1.270	1.300	1.250	1.400	5,565,300	7,276,705	1.3075	0.633	0.618	0.633	0.608	0.681	11,432,869	0.6365	-4.41%
2000-02-25	0	1.360	1.290	1.360	1.140	1.390	3,678,600	4,813,364	1.3085	0.662	0.628	0.662	0.555	0.677	7,556,997	0.6369	15.25%
2000-02-24	0	1.180	-	1.180	1.160	1.250	1,073,900	1,309,480	1.2194	0.574	-	0.574	0.565	0.608	2,206,127	0.5936	-5.60%
2000-02-23	0	1.250	1.210	1.290	1.250	1.290	473,999	594,229	1.2537	0.608	0.589	0.628	0.608	0.628	973,742	0.6103	-3.10%
2000-02-22	0	1.290	1.280	1.300	1.270	1.350	1,329,000	1,743,920	1.3122	0.628	0.623	0.633	0.618	0.657	2,730,182	0.6388	-3.73%
2000-02-21	0	1.340	1.340	1.360	1.330	1.430	2,012,400	2,735,680	1.3594	0.652	0.652	0.662	0.647	0.696	4,134,100	0.6617	-4.29%
2000-02-18	0	1.400	1.380	1.420	1.360	1.480	1,638,600	2,307,590	1.4083	0.681	0.672	0.691	0.662	0.720	3,366,198	0.6855	2.19%
2000-02-17	0	1.370	1.350	1.410	1.340	1.400	1,325,800	1,826,864	1.3779	0.667	0.657	0.686	0.652	0.681	2,723,608	0.6708	-2.14%
2000-02-16	0	1.400	1.380	1.420	1.360	1.410	1,322,400	1,832,200	1.3855	0.681	0.672	0.691	0.662	0.686	2,716,624	0.6744	-0.71%
2000-02-15	0	1.410	1.410	1.430	1.360	1.450	2,049,000	2,887,770	1.4094	0.686	0.686	0.696	0.662	0.706	4,209,288	0.6860	2.92%
2000-02-14	0	1.370	1.360	1.380	1.370	1.440	1,417,600	1,964,540	1.3858	0.667	0.662	0.672	0.667	0.701	2,912,194	0.6746	-4.86%
2000-02-11	0	1.440	1.400	1.440	1.370	1.480	2,143,400	3,077,358	1.4357	0.701	0.681	0.701	0.667	0.720	4,403,215	0.6989	-0.69%
2000-02-10	0	1.450	1.450	1.500	1.430	1.590	1,714,000	2,511,380	1.4652	0.706	0.706	0.730	0.696	0.774	3,521,093	0.7132	-2.03%
2000-02-09	0	1.480	1.470	1.520	1.450	1.610	2,518,400	3,868,316	1.5360	0.720	0.716	0.740	0.706	0.784	5,173,582	0.7477	-5.73%
2000-02-08	0	1.570	1.570	1.600	1.500	1.620	1,277,000	2,010,790	1.5746	0.764	0.764	0.779	0.730	0.789	2,623,358	0.7665	-0.63%
2000-02-03	0	1.580	1.530	1.540	1.420	1.610	3,942,200	6,002,856	1.5227	0.769	0.745	0.750	0.691	0.784	8,098,514	0.7412	12.06%
2000-02-02	0	1.410	1.390	1.410	1.310	1.410	2,044,000	2,780,150	1.3602	0.686	0.677	0.686	0.638	0.686	4,199,016	0.6621	8.46%
2000-02-01	0	1.300	1.300	1.320	1.300	1.380	852,000	1,127,360	1.3232	0.633	0.633	0.643	0.633	0.672	1,750,275	0.6441	-2.99%
2000-01-31	0	1.340	1.330	1.340	1.220	1.360	1,282,200	1,675,990	1.3071	0.652	0.647	0.652	0.594	0.662	2,634,040	0.6363	0.75%
2000-01-28	0	1.330	1.300	1.330	1.250	1.330	1,193,200	1,535,476	1.2869	0.647	0.633	0.647	0.608	0.647	2,451,207	0.6264	3.10%
2000-01-27	0	1.290	1.290	1.300	1.280	1.340	1,349,400	1,753,042	1.2991	0.628	0.628	0.633	0.623	0.652	2,772,090	0.6324	0.78%
2000-01-26	0	1.280	1.280	1.300	1.280	1.430	3,675,000	4,917,200	1.3380	0.623	0.623	0.633	0.623	0.696	7,549,601	0.6513	-1.54%
2000-01-25	0	1.300	1.280	1.300	1.140	1.340	2,141,000	2,662,370	1.2435	0.633	0.623	0.633	0.555	0.652	4,398,285	0.6053	13.04%
2000-01-24	0	1.150	1.120	1.160	1.120	1.150	485,000	549,630	1.1333	0.560	0.545	0.565	0.545	0.560	996,342	0.5516	3.60%
2000-01-21	0	1.110	1.090	1.150	1.020	1.110	486,000	528,010	1.0864	0.540	0.531	0.560	0.497	0.540	998,396	0.5289	0.00%
2000-01-20	0	1.110	1.100	1.110	1.100	1.170	722,000	824,290	1.1417	0.540	0.535	0.540	0.535	0.570	1,483,214	0.5557	0.00%
2000-01-19	0	1.110	1.110	1.140	1.080	1.110	319,000	350,360	1.0983	0.540	0.540	0.555	0.526	0.540	655,326	0.5346	-2.63%
2000-01-18	0	1.140	1.140	1.160	1.140	1.180	180,400	207,750	1.1516	0.555	0.555	0.565	0.555	0.574	370,598	0.5606	0.88%
2000-01-17	0	1.130	1.130	1.150	1.130	1.170	772,500	866,440	1.1216	0.550	0.550	0.560	0.550	0.570	1,586,957	0.5460	-3.42%
2000-01-14	0	1.170	1.170	1.180	1.160	1.230	748,800	889,240	1.1876	0.570	0.570	0.574	0.565	0.599	1,538,270	0.5781	-0.85%
2000-01-13	0	1.180	1.170	1.180	1.170	1.240	1,135,000	1,363,090	1.2010	0.574	0.570	0.574	0.570	0.604	2,331,646	0.5846	-1.67%
2000-01-12	0	1.200	1.190	1.210	1.160	1.240	2,389,000	2,868,330	1.2006	0.584	0.579	0.589	0.565	0.604	4,907,754	0.5844	1.69%
2000-01-11	0	1.180	1.170	1.180	1.160	1.230	3,819,400	4,543,796	1.1897	0.574	0.570	0.574	0.565	0.599	7,846,244	0.5791	3.51%
2000-01-10	0	1.140	1.130	1.160	1.060	1.200	3,033,400	3,463,754	1.1419	0.555	0.550	0.565	0.516	0.584	6,231,554	0.5558	9.62%
2000-01-07	0	1.040	1.030	1.050	1.000	1.060	385,000	401,150	1.0419	0.506	0.501	0.511	0.487	0.516	790,911	0.5072	4.00%
2000-01-06	0	1.000	0.960	1.000	0.960	1.040	595,000	603,200	1.0138	0.487	0.467	0.487	0.467	0.506	1,222,316	0.4935	-3.85%
2000-01-05	0	1.040	1.020	1.040	1.000	1.100	1,712,800	1,768,780	1.0327	0.506	0.497	0.506	0.487	0.535	3,518,628	0.5027	-8.77%
2000-01-04	0	1.140	1.120	1.140	1.080	1.160	1,386,000	1,559,580	1.1252	0.555	0.545	0.555	0.526	0.565	2,847,278	0.5477	3.64%
2000-01-03	0	1.100	1.100	1.140	1.050	1.150	1,665,000	1,851,470	1.1120	0.535	0.535	0.555	0.511	0.560	3,420,432	0.5413	0.00%
1999-12-30	0	1.100	1.100	1.110	1.080	1.100	721,800	787,510	1.0910	0.535	0.535	0.540	0.526	0.535	1,482,803	0.5311	0.00%
1999-12-29	0	1.100	1.100	1.120	1.060	1.130	1,225,000	1,355,370	1.1064	0.535	0.535	0.545	0.516	0.550	2,516,534	0.5386	0.92%
1999-12-28	0	1.090	1.050	1.090	0.920	1.100	1,664,800	1,766,566	1.0611	0.531	0.511	0.531	0.448	0.535	3,420,021	0.5165	9.00%
1999-12-24	0	1.000	0.980	1.010	0.920	1.000	675,000	639,640	0.9476	0.487	0.477	0.492	0.448	0.487	1,386,661	0.4613	0.00%
1999-12-23	0	1.000	1.000	1.010	0.980	1.050	976,000	981,280	1.0054	0.487	0.487	0.492	0.477	0.511	2,005,010	0.4894	-3.85%
1999-12-22	0	1.040	1.020	1.080	1.010	1.050	406,400	418,454	1.0297	0.506	0.497	0.526	0.492	0.511	834,873	0.5012	-1.89%
1999-12-21	0	1.060	1.060	1.070	1.050	1.070	535,000	568,350	1.0623	0.516	0.516	0.521	0.511	0.521	1,099,058	0.5171	-0.00%
1999-12-20	0	1.080	1.080	1.090	1.050	1.090	46,400	50,220	1.0823	0.516	0.516	0.521	0.502	0.521	97,119	0.5171	-0.92%
1999-12-17	0	1.090	1.070	1.090	1.090	1.130	745,000	826,620	1.1096	0.521	0.511	0.521	0.521	0.540	1,559,340	0.5301	0.00%
1999-12-16	0	1.090	1.090	1.110	1.090	1.120	796,400	874,698	1.0983	0.521	0.521	0.530	0.521	0.535	1,666,924	0.5247	-0.91%
1999-12-15	0	1.100	1.080	1.100	1.070	1.100	518,600	559,612	1.0791	0.526	0.516	0.526	0.511	0.526	1,085,468	0.5155	2.80%
1999-12-14	0	1.070	1.060	1.070	1.060	1.100	337,400	367,000	1.0877	0.511	0.506	0.511	0.506	0.526	706,203	0.5197	-2.73%
1999-12-13	0	1.100	1.100	1.120	1.100	1.150	416,800	463,740	1.1126	0.526	0.526	0.535	0.526	0.549	872,393	0.5316	-2.65%
1999-12-10	0	1.130	1.090	1.130	1.080	1.130	230,000	255,000	1.1087	0.540	0.521	0.540	0.516	0.540	481,407	0.5297	2.73%
1999-12-09	0	1.100	1.100	1.110	1.100	1.160	599,200	672,740	1.1227	0.526	0.526	0.530	0.526	0.554	1,254,170	0.5364	-5.17%
1999-12-08	0	1.160	1.150	1.170	1.100	1.180	1,093,400	1,267,190	1.1589	0.554	0.549	0.559	0.526	0.564	2,288,567	0.5537	2.65%
1999-12-07	0	1.130	1.070	1.130	1.100	1.140	966,000	1,081,870	1.1199	0.540	0.511	0.540	0.526	0.545	2,021,909	0.5351	-0.88%
1999-12-06	0	1.140	1.130	1.150	1.010	1.150	1,573,800	1,777,412	1.1294	0.545	0.540	0.549	0.483	0.549	3,294,080	0.5396	7.55%
1999-12-03	0	1.060	1.050	1.080	1.040	1.080	477,000	501,520	1.0514	0.506	0.502	0.516	0.497	0.516	998,396	0.5023	-1.85%
1999-12-02	0	1.080	1.060	1.080	1.060	1.100	309,000	333,440	1.0791	0.516	0.506	0.516	0.506	0.526	646,760	0.5156	-1.82%
1999-12-01	0	1.100	1.060	1.100	1.060	1.100	905,000	978,620	1.0813	0.526	0.506	0.526	0.506	0.526	1,894,232	0.5166	1.85%
1999-11-30	0	1.080	1.060	1.080	1.010	1.100	776,000	824,220	1.0621	0.516	0.506	0.516	0.483	0.526	1,624,225	0.5075	-3.57%
1999-11-29	0	1.120	1.110	1.120	1.090	1.200	1,755,000	1,988,930	1.1333	0.535	0.530	0.535	0.521	0.573	3,673,345	0.5414	7.69%
1999-11-26	0	1.040	1.040	1.050	1.010	1.100	890,000	915,520	1.0287	0.497	0.497	0.502	0.483	0.526	1,862,836	0.4915	-0.95%
1999-11-25	0	1.050	1.020	1.050	1.010	1.120	473,400	495,472	1.0466	0.502	0.487	0.502	0.483	0.535	990,861	0.5000	-3.67%
1999-11-24	0	1.090	1.040	1.100	1.040	1.090	1,370,000	1,450,410	1.0587	0.521	0.497	0.526	0.497	0.521	2,867,511	0.5058	3.81%
1999-11-23	0	1.050	1.030	1.050	1.040	1.050	218,000	228,800	1.0495	0.502	0.492	0.502	0.497	0.502	456,290	0.5014	-1.87%
1999-11-22	0	1.070	1.060	1.080	1.050	1.110	416,000	446,186	1.0726	0.511	0.506	0.516	0.502	0.530	870,719	0.5124	-0.93%
1999-11-19	0	1.080	1.080	1.100	1.080	1.110	166,800	182,800	1.0959	0.516	0.516	0.526	0.516	0.530	349,125	0.5236	0.00%
1999-11-18	0	1.080	1.080	1.120	1.050	1.100	554,000	594,620	1.0733	0.516	0.516	0.535	0.502	0.526	1,159,563	0.5128	-1.82%
1999-11-17	0	1.100	1.100	1.130	1.100	1.150	1,092,000	1,228,600	1.1251	0.526	0.526	0.540	0.526	0.549	2,285,637	0.5375	-5.98%
1999-11-16	0	1.170	1.160	1.170	1.160	1.250	1,703,200	2,031,128	1.1925	0.559	0.554	0.559	0.554	0.597	3,564,923	0.5698	-4.88%
1999-11-15	0	1.230	1.200	1.230	1.120	1.230	1,006,200	1,193,610	1.1863	0.588	0.573	0.588	0.535	0.588	2,106,051	0.5668	9.82%
1999-11-12	0	1.120	1.100	1.120	1.080	1.130	316,000	348,920	1.1042	0.535	0.526	0.535	0.516	0.540	661,411	0.5275	-0.88%
1999-11-11	0	1.130	1.130	1.140	1.110	1.180	563,000	640,830	1.1382	0.540	0.540	0.545	0.530	0.564	1,178,401	0.5438	0.00%
1999-11-10	0	1.130	1.120	1.130	1.150	1.190	967,000	1,125,710	1.1641	0.540	0.535	0.540	0.549	0.569	2,024,002	0.5562	0.00%
1999-11-09	0	1.130	1.130	1.150	1.080	1.130	279,000	309,050	1.1077	0.540	0.540	0.549	0.516	0.540	583,968	0.5292	2.73%
1999-11-08	0	1.100	1.100	1.120	1.080	1.210	829,200	945,818	1.1406	0.526	0.526	0.535	0.516	0.578	1,735,577	0.5450	-7.56%
1999-11-05	0	1.190	1.190	1.210	1.160	1.230	1,611,400	1,933,392	1.1998	0.569	0.569	0.578	0.554	0.588	3,372,779	0.5732	1.71%
1999-11-04	0	1.170	1.160	1.180	1.100	1.210	1,305,000	1,528,580	1.1713	0.559	0.554	0.564	0.526	0.578	2,731,461	0.5596	5.41%
1999-11-03	0	1.110	1.110	1.140	1.100	1.200	1,509,200	1,733,210	1.1484	0.530	0.530	0.545	0.526	0.573	3,158,867	0.5487	2.78%
1999-11-02	0	1.080	1.090	1.110	1.080	1.210	1,539,000	1,768,060	1.1488	0.516	0.521	0.530	0.516	0.578	3,221,241	0.5489	-12.20%
1999-11-01	0	1.230	1.230	1.240	1.060	1.260	4,226,600	4,839,264	1.1450	0.588	0.588	0.592	0.506	0.602	8,846,586	0.5470	14.95%
1999-10-29	0	1.070	1.020	1.070	1.070	1.070	60,000	64,200	1.0700	0.511	0.487	0.511	0.511	0.511	125,584	0.5112	3.88%
1999-10-28	0	1.030	1.030	1.050	1.030	1.050	170,000	177,600	1.0447	0.492	0.492	0.502	0.492	0.502	355,823	0.4991	-2.83%
1999-10-27	0	1.060	1.050	1.060	1.010	1.060	335,000	345,190	1.0304	0.506	0.502	0.506	0.483	0.506	701,180	0.4923	3.92%
1999-10-26	0	1.020	1.020	1.040	1.020	1.020	208,400	212,548	1.0199	0.487	0.487	0.497	0.487	0.487	436,197	0.4873	-1.92%
1999-10-25	0	1.040	1.040	1.080	1.040	1.070	232,600	246,176	1.0584	0.497	0.497	0.516	0.497	0.511	486,849	0.5057	-5.45%
1999-10-22	0	1.100	1.050	1.100	1.060	1.100	309,000	335,560	1.0860	0.526	0.502	0.526	0.506	0.526	646,760	0.5188	3.77%
1999-10-21	0	1.060	1.040	1.060	1.000	1.080	538,800	563,560	1.0460	0.506	0.497	0.506	0.478	0.516	1,127,748	0.4997	6.00%
1999-10-20	0	1.000	1.000	1.030	1.000	1.040	477,000	488,500	1.0241	0.478	0.478	0.492	0.478	0.497	998,396	0.4893	-3.85%
1999-10-19	0	1.040	-	1.040	-	-	200	180	0.9000	0.497	-	0.497	-	-	419	0.4300	-0.95%
1999-10-15	0	1.050	1.020	1.060	1.000	1.130	244,000	250,620	1.0271	0.502	0.487	0.506	0.478	0.540	510,710	0.4907	-4.55%
1999-10-14	0	1.100	1.050	1.100	1.040	1.100	383,000	402,600	1.0512	0.526	0.502	0.526	0.497	0.526	801,647	0.5022	1.85%
1999-10-13	0	1.080	1.040	1.080	1.020	1.090	358,000	374,480	1.0460	0.516	0.497	0.516	0.487	0.521	749,320	0.4998	0.00%
1999-10-12	0	1.080	1.080	1.100	1.080	1.130	616,200	682,536	1.1077	0.516	0.516	0.526	0.516	0.540	1,289,752	0.5292	-3.57%
1999-10-11	0	1.120	1.110	1.120	1.130	1.150	297,400	340,482	1.1449	0.535	0.530	0.535	0.540	0.549	622,480	0.5470	-5.08%
1999-10-08	0	1.180	1.150	1.180	1.150	1.180	22,000	25,600	1.1636	0.564	0.549	0.564	0.549	0.564	46,048	0.5559	0.00%
1999-10-07	0	1.180	1.140	1.200	-	-	0	0	-	0.564	0.545	0.573	-	-	0	-	0.00%
1999-10-06	0	1.180	1.130	1.180	1.180	1.180	123,000	145,140	1.1800	0.564	0.540	0.564	0.564	0.564	257,448	0.5638	-0.84%
1999-10-05	0	1.190	1.130	1.190	1.110	1.190	200,200	222,954	1.1137	0.569	0.540	0.569	0.530	0.569	419,033	0.5321	7.21%
1999-10-04	0	1.110	1.110	1.150	1.110	1.150	250,400	287,540	1.1483	0.530	0.530	0.549	0.530	0.549	524,106	0.5486	-3.48%
1999-09-30	0	1.150	1.150	1.190	1.150	1.160	331,000	381,650	1.1530	0.549	0.549	0.569	0.549	0.554	692,807	0.5509	-4.17%
1999-09-29	0	1.200	1.150	1.200	1.140	1.200	110,400	127,792	1.1575	0.573	0.549	0.573	0.545	0.573	231,075	0.5530	4.35%
1999-09-28	0	1.150	1.150	1.180	1.140	1.160	291,400	335,250	1.1505	0.549	0.549	0.564	0.545	0.554	609,922	0.5497	0.88%
1999-09-27	0	1.140	1.140	1.190	1.140	1.200	378,600	442,996	1.1701	0.545	0.545	0.569	0.545	0.573	792,438	0.5590	-5.00%
1999-09-24	0	1.200	1.140	1.200	1.110	1.200	144,800	164,604	1.1368	0.573	0.545	0.573	0.530	0.573	303,077	0.5431	4.35%
1999-09-23	0	1.150	1.150	1.170	1.140	1.190	344,400	396,140	1.1502	0.549	0.549	0.559	0.545	0.569	720,855	0.5495	-2.54%
1999-09-22	0	1.180	1.150	1.180	1.180	1.200	240,000	284,400	1.1850	0.564	0.549	0.564	0.564	0.573	502,338	0.5662	-2.48%
1999-09-21	0	1.210	1.210	1.230	1.210	1.250	727,200	892,690	1.2276	0.578	0.578	0.588	0.578	0.597	1,522,083	0.5865	-2.42%
1999-09-20	0	1.240	1.220	1.260	1.240	1.280	519,000	650,420	1.2532	0.592	0.583	0.602	0.592	0.612	1,086,305	0.5987	-2.36%
1999-09-17	0	1.270	1.270	1.300	1.230	1.300	561,400	717,942	1.2788	0.607	0.607	0.621	0.588	0.621	1,175,052	0.6110	0.00%
1999-09-15	0	1.270	1.270	1.280	1.240	1.320	286,000	360,450	1.2603	0.607	0.607	0.612	0.592	0.631	598,619	0.6021	-3.79%
1999-09-14	0	1.320	1.290	1.320	1.260	1.330	451,000	581,650	1.2897	0.631	0.616	0.631	0.602	0.635	943,976	0.6162	1.54%
1999-09-13	0	1.300	1.300	1.320	1.290	1.350	903,000	1,192,270	1.3203	0.621	0.621	0.631	0.616	0.645	1,890,046	0.6308	1.56%
1999-09-10	0	1.280	1.280	1.300	1.250	1.300	665,000	852,900	1.2826	0.612	0.612	0.621	0.597	0.621	1,391,894	0.6128	0.79%
1999-09-09	0	1.270	1.250	1.270	1.220	1.270	359,600	453,024	1.2598	0.607	0.597	0.607	0.583	0.607	752,669	0.6019	4.10%
1999-09-08	0	1.220	1.200	1.230	1.200	1.220	99,000	120,190	1.2140	0.583	0.573	0.588	0.573	0.583	207,214	0.5800	-1.61%
1999-09-07	0	1.240	1.180	1.240	1.200	1.260	1,008,000	1,253,470	1.2435	0.592	0.564	0.592	0.573	0.602	2,109,818	0.5941	1.64%
1999-09-06	0	1.220	1.210	1.220	1.190	1.230	444,400	536,828	1.2080	0.583	0.578	0.583	0.569	0.588	930,162	0.5771	0.83%
1999-09-03	0	1.210	1.190	1.220	1.150	1.220	402,800	472,856	1.1739	0.578	0.569	0.583	0.549	0.583	843,090	0.5609	1.68%
1999-09-02	0	1.190	1.160	1.190	1.150	1.190	320,000	371,590	1.1612	0.569	0.554	0.569	0.549	0.569	669,784	0.5548	2.59%
1999-09-01	0	1.160	1.160	1.180	1.160	1.200	582,000	684,120	1.1755	0.554	0.554	0.564	0.554	0.573	1,218,169	0.5616	-3.33%
1999-08-31	0	1.200	1.190	1.220	1.190	1.230	522,000	633,140	1.2129	0.573	0.569	0.583	0.569	0.588	1,092,585	0.5795	-2.44%
1999-08-30	0	1.230	1.230	1.240	1.230	1.270	483,000	602,930	1.2483	0.588	0.588	0.592	0.588	0.607	1,010,955	0.5964	-1.60%
1999-08-27	0	1.250	1.240	1.280	1.240	1.260	476,600	593,158	1.2446	0.597	0.592	0.612	0.592	0.602	997,559	0.5946	-2.34%
1999-08-26	0	1.280	1.280	1.290	1.250	1.300	661,000	853,330	1.2910	0.612	0.612	0.616	0.597	0.621	1,383,522	0.6168	2.40%
1999-08-25	0	1.250	1.230	1.270	1.180	1.250	208,000	251,440	1.2088	0.597	0.588	0.607	0.564	0.597	435,359	0.5775	-3.10%
1999-08-24	0	1.290	1.260	1.290	1.220	1.290	90,000	112,620	1.2513	0.616	0.602	0.616	0.583	0.616	188,377	0.5978	2.38%
1999-08-23	0	1.260	1.190	1.260	1.260	1.260	166,000	209,160	1.2600	0.602	0.569	0.602	0.602	0.602	347,450	0.6020	0.00%
1999-08-20	0	1.260	1.260	1.290	1.190	1.320	1,868,000	2,362,468	1.2647	0.602	0.602	0.616	0.569	0.631	3,909,862	0.6042	0.00%
1999-08-19	0	1.260	1.240	1.260	1.150	1.280	881,000	1,087,880	1.2348	0.602	0.592	0.602	0.549	0.612	1,843,998	0.5900	7.69%
1999-08-18	0	1.170	1.170	1.190	1.150	1.220	1,063,400	1,262,488	1.1872	0.559	0.559	0.569	0.549	0.583	2,225,775	0.5672	1.74%
1999-08-17	0	1.150	1.150	1.180	1.150	1.210	49,000	57,570	1.1749	0.549	0.549	0.564	0.549	0.578	102,561	0.5613	-4.96%
1999-08-16	0	1.210	1.210	1.220	1.200	1.250	684,000	838,570	1.2260	0.578	0.578	0.583	0.573	0.597	1,431,663	0.5857	0.83%
1999-08-13	0	1.200	1.200	1.210	1.120	1.180	365,000	419,800	1.1501	0.573	0.573	0.578	0.535	0.564	763,972	0.5495	-4.00%
1999-08-12	0	1.250	1.200	1.250	1.100	1.250	762,000	898,920	1.1797	0.597	0.573	0.597	0.526	0.597	1,594,922	0.5636	15.74%
1999-08-11	0	1.080	1.080	1.130	1.060	1.180	366,800	409,496	1.1164	0.516	0.516	0.540	0.506	0.564	767,739	0.5334	-5.26%
1999-08-10	0	1.140	1.140	1.180	1.100	1.270	953,000	1,134,110	1.1900	0.545	0.545	0.564	0.526	0.607	1,994,699	0.5686	-8.80%
1999-08-09	0	1.250	1.250	1.290	1.250	1.350	678,000	864,700	1.2754	0.597	0.597	0.616	0.597	0.645	1,419,104	0.6093	-7.41%
1999-08-06	0	1.350	1.310	1.360	1.280	1.350	290,000	377,000	1.3000	0.645	0.626	0.650	0.612	0.645	606,991	0.6211	0.00%
1999-08-05	0	1.350	1.310	1.370	1.350	1.460	302,200	422,064	1.3966	0.645	0.626	0.655	0.645	0.698	632,527	0.6673	-7.53%
1999-08-04	0	1.460	1.400	1.470	1.380	1.500	107,000	154,320	1.4422	0.698	0.669	0.702	0.659	0.717	223,959	0.6891	-1.35%
1999-08-03	0	1.480	1.480	1.510	1.470	1.530	585,200	876,360	1.4975	0.707	0.707	0.721	0.702	0.731	1,224,867	0.7155	-3.27%
1999-08-02	0	1.530	1.530	1.540	1.460	1.590	1,889,800	2,878,692	1.5233	0.731	0.731	0.736	0.698	0.760	3,955,491	0.7278	4.08%
1999-07-30	0	1.470	1.450	1.470	1.350	1.470	457,000	652,800	1.4284	0.702	0.693	0.702	0.645	0.702	956,535	0.6825	4.26%
1999-07-29	0	1.410	1.410	1.440	1.350	1.460	675,200	959,510	1.4211	0.674	0.674	0.688	0.645	0.698	1,413,243	0.6789	2.17%
1999-07-28	0	1.380	1.380	1.400	1.350	1.410	640,000	888,040	1.3876	0.659	0.659	0.669	0.645	0.674	1,339,567	0.6629	2.22%
1999-07-27	0	1.350	1.350	1.380	1.260	1.390	919,000	1,207,950	1.3144	0.645	0.645	0.659	0.602	0.664	1,923,535	0.6280	0.00%
1999-07-26	0	1.350	1.330	1.350	1.330	1.400	288,000	396,380	1.3763	0.645	0.635	0.645	0.635	0.669	602,805	0.6576	-3.57%
1999-07-23	0	1.400	1.390	1.410	1.370	1.400	555,800	768,290	1.3823	0.669	0.664	0.674	0.655	0.669	1,163,330	0.6604	-3.45%
1999-07-22	0	1.450	1.450	1.470	1.410	1.560	844,000	1,251,880	1.4833	0.693	0.693	0.702	0.674	0.745	1,766,554	0.7087	-3.97%
1999-07-21	0	1.510	1.460	1.510	1.430	1.510	1,602,200	2,335,458	1.4577	0.721	0.698	0.721	0.683	0.721	3,353,523	0.6964	1.34%
1999-07-20	0	1.490	1.450	1.490	1.450	1.570	799,400	1,227,344	1.5353	0.712	0.693	0.712	0.693	0.750	1,673,203	0.7335	-1.97%
1999-07-19	0	1.520	1.500	1.530	1.520	1.640	1,018,000	1,592,370	1.5642	0.726	0.717	0.731	0.726	0.784	2,130,749	0.7473	-7.32%
1999-07-16	0	1.640	1.630	1.660	1.630	1.710	2,680,200	4,444,100	1.6581	0.784	0.779	0.793	0.779	0.817	5,609,857	0.7922	-3.53%
1999-07-15	0	1.700	1.680	1.700	1.660	1.800	5,802,000	9,940,956	1.7134	0.812	0.803	0.812	0.793	0.860	12,144,014	0.8186	-2.30%
1999-07-14	0	1.740	1.750	1.760	1.620	1.750	10,064,800	17,085,510	1.6976	0.831	0.836	0.841	0.774	0.836	21,066,370	0.8110	6.10%
1999-07-13	0	1.640	1.610	1.640	1.600	1.680	2,285,400	3,709,224	1.6230	0.784	0.769	0.784	0.764	0.803	4,783,511	0.7754	-1.80%
1999-07-12	0	1.670	1.670	1.680	1.660	1.740	1,447,000	2,459,620	1.6998	0.798	0.798	0.803	0.793	0.831	3,028,678	0.8121	-1.18%
1999-07-09	0	1.690	1.690	1.700	1.650	1.700	1,307,000	2,189,068	1.6749	0.807	0.807	0.812	0.788	0.812	2,735,648	0.8002	-0.59%
1999-07-08	0	1.700	1.680	1.700	1.660	1.740	1,775,000	3,009,100	1.6953	0.812	0.803	0.812	0.793	0.831	3,715,206	0.8099	-1.16%
1999-07-07	0	1.720	1.720	1.730	1.700	1.760	1,512,000	2,614,430	1.7291	0.822	0.822	0.827	0.812	0.841	3,164,728	0.8261	-1.71%
1999-07-06	0	1.750	1.750	1.760	1.710	1.830	4,766,400	8,483,122	1.7798	0.836	0.836	0.841	0.817	0.874	9,976,427	0.8503	-2.78%
1999-07-05	0	1.800	1.800	1.810	1.650	1.840	6,304,100	11,132,826	1.7660	0.860	0.860	0.865	0.788	0.879	13,194,947	0.8437	7.78%
1999-07-02	0	1.670	1.670	1.690	1.640	1.710	2,324,800	3,925,104	1.6884	0.798	0.798	0.807	0.784	0.817	4,865,978	0.8066	0.00%
1999-06-30	0	1.670	1.650	1.700	1.650	1.780	6,977,200	11,974,896	1.7163	0.798	0.788	0.812	0.788	0.850	14,603,795	0.8200	-0.60%
1999-06-29	0	1.680	1.680	1.690	1.600	1.730	10,125,000	17,049,560	1.6839	0.803	0.803	0.807	0.764	0.827	21,192,373	0.8045	3.07%
1999-06-28	0	1.630	1.600	1.630	1.520	1.640	3,297,800	5,139,856	1.5586	0.779	0.764	0.779	0.726	0.784	6,902,539	0.7446	7.24%
1999-06-25	0	1.520	1.510	1.520	1.490	1.620	5,524,400	8,539,160	1.5457	0.726	0.721	0.726	0.712	0.774	11,562,977	0.7385	-3.80%
1999-06-24	0	1.580	1.530	1.560	1.410	1.670	12,750,800	19,610,444	1.5380	0.755	0.731	0.745	0.674	0.798	26,688,366	0.7348	13.67%
1999-06-23	0	1.390	1.380	1.400	1.290	1.400	5,657,000	7,603,640	1.3441	0.664	0.659	0.669	0.616	0.669	11,840,519	0.6422	9.45%
1999-06-22	0	1.270	1.260	1.270	1.200	1.280	1,850,200	2,278,140	1.2313	0.607	0.602	0.607	0.573	0.612	3,872,605	0.5883	3.25%
1999-06-21	0	1.230	1.230	1.250	1.160	1.240	1,740,100	2,112,938	1.2143	0.588	0.588	0.597	0.554	0.592	3,642,158	0.5801	4.24%
1999-06-17	0	1.180	1.180	1.200	1.180	1.220	1,436,200	1,714,694	1.1939	0.564	0.564	0.573	0.564	0.583	3,006,073	0.5704	0.00%
1999-06-16	0	1.180	1.170	1.190	1.180	1.190	787,252	930,412	1.1818	0.564	0.559	0.569	0.564	0.569	1,647,777	0.5646	-0.84%
1999-06-15	0	1.190	1.180	1.210	1.180	1.270	4,989,948	6,088,126	1.2201	0.569	0.564	0.578	0.564	0.607	10,444,330	0.5829	-1.65%
1999-06-14	0	1.210	1.200	1.210	1.110	1.230	4,725,400	5,578,792	1.1806	0.578	0.573	0.578	0.530	0.588	9,890,611	0.5640	10.00%
1999-06-11	0	1.100	1.100	1.110	1.040	1.120	1,711,200	1,844,846	1.0781	0.526	0.526	0.530	0.497	0.535	3,581,668	0.5151	6.80%
1999-06-10	0	1.030	1.000	1.030	1.010	1.030	547,600	557,878	1.0188	0.492	0.478	0.492	0.483	0.492	1,146,167	0.4867	4.04%
1999-06-09	0	0.990	0.990	1.000	0.970	1.000	66,000	65,400	0.9909	0.473	0.473	0.478	0.463	0.478	138,143	0.4734	-1.00%
1999-06-08	0	1.000	1.000	1.020	1.000	1.020	423,800	428,042	1.0100	0.478	0.478	0.487	0.478	0.487	887,045	0.4825	0.00%
1999-06-07	0	1.000	1.000	1.010	1.000	1.010	98,000	98,300	1.0031	0.478	0.478	0.483	0.478	0.483	205,121	0.4792	0.00%
1999-06-04	0	1.000	0.990	1.000	0.990	1.010	110,000	109,700	0.9973	0.478	0.473	0.478	0.473	0.483	230,238	0.4765	-0.99%
1999-06-03	0	1.010	1.010	1.020	0.990	1.020	304,000	305,340	1.0044	0.483	0.483	0.487	0.473	0.487	636,294	0.4799	-0.98%
1999-06-02	0	1.020	1.020	1.030	1.020	1.030	511,800	522,030	1.0200	0.487	0.487	0.492	0.487	0.492	1,071,235	0.4873	0.00%
1999-06-01	0	1.020	1.020	1.040	0.980	1.030	608,000	611,480	1.0057	0.487	0.487	0.497	0.468	0.492	1,272,589	0.4805	4.08%
1999-05-31	0	0.980	0.960	0.990	0.980	1.000	295,600	293,014	0.9913	0.468	0.459	0.473	0.468	0.478	618,713	0.4736	0.00%
1999-05-28	0	0.980	0.980	0.990	0.920	0.980	497,000	471,470	0.9486	0.468	0.468	0.473	0.440	0.468	1,040,258	0.4532	-2.00%
1999-05-27	0	1.000	1.000	1.020	1.000	1.050	990,000	1,014,200	1.0244	0.478	0.478	0.487	0.478	0.502	2,072,143	0.4894	-2.91%
1999-05-26	0	1.030	1.030	1.060	1.020	1.060	376,400	394,180	1.0472	0.492	0.492	0.506	0.487	0.506	787,833	0.5003	-0.96%
1999-05-25	0	1.040	1.030	1.070	1.030	1.070	391,200	412,258	1.0538	0.497	0.492	0.511	0.492	0.511	818,810	0.5035	-2.80%
1999-05-24	0	1.070	1.050	1.070	1.020	1.070	792,000	831,460	1.0498	0.511	0.502	0.511	0.487	0.511	1,657,714	0.5016	4.90%
1999-05-21	0	1.020	1.020	1.050	1.020	1.070	1,752,400	1,832,928	1.0460	0.487	0.487	0.502	0.487	0.511	3,667,903	0.4997	-2.86%
1999-05-20	0	1.050	1.040	1.050	1.020	1.060	914,400	952,732	1.0419	0.502	0.497	0.502	0.487	0.506	1,913,907	0.4978	0.96%
1999-05-19	0	1.040	1.030	1.050	1.000	1.060	1,506,000	1,546,480	1.0269	0.497	0.492	0.502	0.478	0.506	3,152,169	0.4906	-3.70%
1999-05-18	0	1.080	1.060	1.090	0.990	1.100	1,080,000	1,112,300	1.0299	0.516	0.506	0.521	0.473	0.526	2,260,520	0.4921	9.09%
1999-05-17	0	0.990	0.990	1.000	0.990	1.010	548,000	547,020	0.9982	0.473	0.473	0.478	0.473	0.483	1,147,004	0.4769	-2.94%
1999-05-14	0	1.020	1.020	1.040	0.990	1.040	516,200	529,870	1.0265	0.487	0.487	0.497	0.473	0.497	1,080,445	0.4904	0.00%
1999-05-13	0	1.020	1.010	1.020	1.010	1.050	475,000	489,950	1.0315	0.487	0.483	0.487	0.483	0.502	994,210	0.4928	0.00%
1999-05-12	0	1.020	1.020	1.030	1.020	1.060	798,400	834,312	1.0450	0.487	0.487	0.492	0.487	0.506	1,671,110	0.4993	-1.92%
1999-05-11	0	1.040	1.020	1.040	0.990	1.060	1,440,800	1,459,580	1.0130	0.497	0.487	0.497	0.473	0.506	3,015,701	0.4840	0.97%
1999-05-10	0	1.030	1.030	1.040	1.010	1.110	1,468,400	1,539,316	1.0483	0.492	0.492	0.497	0.483	0.530	3,073,470	0.5008	-5.50%
1999-05-07	0	1.090	1.090	1.110	1.090	1.190	2,376,000	2,690,630	1.1324	0.521	0.521	0.530	0.521	0.569	4,973,143	0.5410	-3.54%
1999-05-06	0	1.130	1.120	1.140	1.030	1.150	2,820,000	3,098,940	1.0989	0.540	0.535	0.545	0.492	0.549	5,902,468	0.5250	8.65%
1999-05-05	0	1.040	1.030	1.050	1.030	1.080	1,690,000	1,782,734	1.0549	0.497	0.492	0.502	0.492	0.516	3,537,295	0.5040	0.00%
1999-05-04	0	1.040	1.030	1.050	1.010	1.100	2,081,600	2,151,188	1.0334	0.497	0.492	0.502	0.483	0.526	4,356,943	0.4937	2.97%
1999-05-03	0	1.010	1.010	1.030	0.980	1.020	1,648,200	1,647,422	0.9995	0.483	0.483	0.492	0.468	0.487	3,449,804	0.4775	1.00%
1999-04-30	0	1.000	0.990	1.000	0.950	1.000	538,000	527,920	0.9813	0.478	0.473	0.478	0.454	0.478	1,126,074	0.4688	5.26%
1999-04-29	0	0.950	0.940	0.950	0.900	0.950	870,000	811,680	0.9330	0.454	0.449	0.454	0.430	0.454	1,820,974	0.4457	1.06%
1999-04-28	0	0.940	0.940	0.950	0.930	1.020	967,600	943,260	0.9748	0.449	0.449	0.454	0.444	0.487	2,025,258	0.4657	-1.05%
1999-04-27	0	0.950	0.950	1.000	0.940	1.000	1,071,000	1,033,840	0.9653	0.454	0.454	0.478	0.449	0.478	2,241,682	0.4612	-2.06%
1999-04-26	0	0.970	0.970	0.980	0.970	1.100	865,000	888,850	1.0276	0.463	0.463	0.468	0.463	0.526	1,810,509	0.4909	-6.73%
1999-04-23	0	1.040	1.030	1.040	1.030	1.170	3,488,400	3,846,064	1.1025	0.497	0.492	0.497	0.492	0.559	7,301,479	0.5268	1.96%
1999-04-22	0	1.020	1.010	1.020	0.900	1.050	5,111,200	5,085,072	0.9949	0.487	0.483	0.487	0.430	0.502	10,698,119	0.4753	17.24%
1999-04-21	0	0.870	0.860	0.870	0.830	0.900	3,053,004	2,664,743	0.8728	0.416	0.411	0.416	0.397	0.430	6,390,163	0.4170	6.10%
1999-04-20	0	0.820	0.820	0.830	0.780	0.860	2,046,200	1,672,006	0.8171	0.392	0.392	0.397	0.373	0.411	4,282,848	0.3904	3.80%
1999-04-19	0	0.790	0.790	0.800	0.760	0.840	2,794,800	2,270,780	0.8125	0.377	0.377	0.382	0.363	0.401	5,849,723	0.3882	5.33%
1999-04-16	0	0.750	0.750	0.760	0.740	0.760	894,000	669,760	0.7492	0.358	0.358	0.363	0.354	0.363	1,871,208	0.3579	0.00%
1999-04-15	0	0.750	0.730	0.750	0.720	0.750	175,600	128,538	0.7320	0.358	0.349	0.358	0.344	0.358	367,544	0.3497	2.74%
1999-04-14	0	0.730	0.730	0.750	0.720	0.770	703,200	526,570	0.7488	0.349	0.349	0.358	0.344	0.368	1,471,850	0.3578	-3.95%
1999-04-13	0	0.760	0.760	0.770	0.750	0.780	1,057,200	809,214	0.7654	0.363	0.363	0.368	0.358	0.373	2,212,798	0.3657	0.00%
1999-04-12	0	0.760	0.750	0.770	0.730	0.770	1,498,800	1,135,186	0.7574	0.363	0.358	0.368	0.349	0.368	3,137,099	0.3619	4.11%
1999-04-09	0	0.730	0.720	0.740	0.710	0.750	710,000	520,070	0.7325	0.349	0.344	0.354	0.339	0.358	1,486,082	0.3500	2.82%
1999-04-08	0	0.710	0.710	0.740	0.710	0.780	793,800	584,694	0.7366	0.339	0.339	0.354	0.339	0.373	1,661,482	0.3519	-4.05%
1999-04-07	0	0.740	0.720	0.740	0.710	0.740	729,600	528,716	0.7247	0.354	0.344	0.354	0.339	0.354	1,527,107	0.3462	4.23%
1999-04-01	0	0.710	0.700	0.710	0.680	0.710	189,000	132,860	0.7030	0.339	0.334	0.339	0.325	0.339	395,591	0.3359	2.90%
1999-03-31	0	0.690	0.690	0.700	0.680	0.700	130,000	90,460	0.6958	0.330	0.330	0.334	0.325	0.334	272,100	0.3325	1.47%
1999-03-30	0	0.680	0.680	0.690	0.670	0.690	428,000	290,860	0.6796	0.325	0.325	0.330	0.320	0.330	895,836	0.3247	3.03%
1999-03-29	0	0.660	0.660	0.670	0.660	0.700	396,200	264,010	0.6664	0.315	0.315	0.320	0.315	0.334	829,276	0.3184	-4.35%
1999-03-26	0	0.690	0.690	0.710	0.690	0.710	608,400	427,946	0.7034	0.330	0.330	0.339	0.330	0.339	1,273,426	0.3361	-4.17%
1999-03-25	0	0.720	0.720	0.730	0.700	0.740	1,454,000	1,035,700	0.7123	0.344	0.344	0.349	0.334	0.354	3,043,329	0.3403	0.00%
1999-03-24	0	0.720	0.720	0.730	0.690	0.790	2,426,400	1,785,212	0.7357	0.344	0.344	0.349	0.330	0.377	5,078,634	0.3515	-2.70%
1999-03-23	0	0.740	0.730	0.740	0.690	0.740	2,530,400	1,814,588	0.7171	0.354	0.349	0.354	0.330	0.354	5,296,314	0.3426	5.71%
1999-03-22	0	0.700	0.680	0.700	0.670	0.700	1,190,400	805,918	0.6770	0.334	0.325	0.334	0.320	0.334	2,491,595	0.3235	7.69%
1999-03-19	0	0.650	0.640	0.650	0.600	0.700	8,632,000	5,386,290	0.6240	0.311	0.306	0.311	0.287	0.334	18,067,413	0.2981	4.84%
1999-03-18	0	0.620	0.600	0.650	0.610	0.750	1,720,000	1,143,130	0.6646	0.296	0.287	0.311	0.291	0.358	3,600,087	0.3175	-17.33%
1999-03-17	0	0.750	0.730	0.750	0.680	0.750	945,000	681,430	0.7211	0.358	0.349	0.358	0.325	0.358	1,977,955	0.3445	10.29%
1999-03-16	0	0.680	0.680	0.700	0.670	0.680	89,000	59,800	0.6719	0.325	0.325	0.334	0.320	0.325	186,284	0.3210	-1.45%
1999-03-15	0	0.690	0.680	0.700	0.660	0.700	156,000	108,460	0.6953	0.330	0.325	0.334	0.315	0.334	326,520	0.3322	4.55%
1999-03-12	0	0.660	0.640	0.660	0.640	0.690	189,000	127,340	0.6738	0.315	0.306	0.315	0.306	0.330	395,591	0.3219	1.54%
1999-03-11	0	0.650	0.650	0.690	0.650	0.650	41,000	26,650	0.6500	0.311	0.311	0.330	0.311	0.311	85,816	0.3105	-1.52%
1999-03-10	0	0.660	0.660	0.690	0.660	0.670	246,600	164,496	0.6671	0.315	0.315	0.330	0.315	0.320	516,152	0.3187	0.00%
1999-03-09	0	0.660	0.650	0.660	0.660	0.660	40,000	26,400	0.6600	0.315	0.311	0.315	0.315	0.315	83,723	0.3153	0.00%
1999-03-08	0	0.660	0.640	0.650	0.650	0.670	330,200	218,124	0.6606	0.315	0.306	0.311	0.311	0.320	691,133	0.3156	4.76%
1999-03-05	0	0.630	0.630	0.690	0.630	0.630	52,600	33,108	0.6294	0.301	0.301	0.330	0.301	0.301	110,096	0.3007	-10.00%
1999-03-04	0	0.700	0.620	0.700	0.640	0.700	31,000	19,900	0.6419	0.334	0.296	0.334	0.306	0.334	64,885	0.3067	2.94%
1999-03-03	0	0.680	0.650	0.720	0.680	0.680	30,600	20,760	0.6784	0.325	0.311	0.344	0.325	0.325	64,048	0.3241	4.62%
1999-03-02	0	0.650	0.610	0.680	0.650	0.690	100,000	65,600	0.6560	0.311	0.291	0.325	0.311	0.330	209,307	0.3134	-5.80%
1999-03-01	0	0.690	0.680	0.700	0.660	0.720	299,600	204,416	0.6823	0.330	0.325	0.334	0.315	0.344	627,085	0.3260	-1.43%
1999-02-26	0	0.700	0.680	0.700	0.640	0.700	452,000	299,280	0.6621	0.334	0.325	0.334	0.306	0.334	946,069	0.3163	6.06%
1999-02-25	0	0.660	0.660	0.680	0.660	0.670	42,400	28,080	0.6623	0.315	0.315	0.325	0.315	0.320	88,746	0.3164	1.54%
1999-02-24	0	0.650	0.600	0.660	0.640	0.650	82,000	52,580	0.6412	0.311	0.287	0.315	0.306	0.311	171,632	0.3064	1.56%
1999-02-23	0	0.640	-	0.640	-	-	0	0	-	0.306	-	0.306	-	-	0	-	0.00%
1999-02-22	0	0.640	0.590	0.640	-	-	0	0	-	0.306	0.282	0.306	-	-	0	-	-1.54%
1999-02-19	0	0.650	-	0.650	-	-	0	0	-	0.311	-	0.311	-	-	0	-	0.00%
1999-02-15	0	0.650	0.610	0.680	-	-	0	0	-	0.311	0.291	0.325	-	-	0	-	0.00%
1999-02-12	0	0.650	0.600	0.650	0.650	0.650	30,000	19,500	0.6500	0.311	0.287	0.311	0.311	0.311	62,792	0.3105	0.00%
1999-02-11	0	0.650	0.620	0.650	0.650	0.650	20,000	13,000	0.6500	0.311	0.296	0.311	0.311	0.311	41,861	0.3105	-1.52%
1999-02-10	0	0.660	-	0.660	-	-	0	0	-	0.315	-	0.315	-	-	0	-	0.00%
1999-02-09	0	0.660	0.660	0.670	0.600	0.620	72,000	43,460	0.6036	0.315	0.315	0.320	0.287	0.296	150,701	0.2884	3.13%
1999-02-08	0	0.640	0.640	0.650	-	-	0	0	-	0.306	0.306	0.311	-	-	0	-	3.23%
1999-02-05	0	0.620	0.610	0.640	0.620	0.620	65,000	40,300	0.6200	0.296	0.291	0.306	0.296	0.296	136,050	0.2962	-3.12%
1999-02-04	0	0.640	0.640	0.650	-	-	0	0	-	0.306	0.306	0.311	-	-	0	-	3.23%
1999-02-03	0	0.620	-	0.620	0.620	0.630	73,000	45,490	0.6232	0.296	-	0.296	0.296	0.301	152,794	0.2977	-4.62%
1999-02-02	0	0.650	0.640	0.660	0.650	0.660	330,000	217,500	0.6591	0.311	0.306	0.315	0.311	0.315	690,714	0.3149	-2.99%
1999-02-01	0	0.670	-	0.670	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
1999-01-29	0	0.670	0.630	0.670	0.620	0.680	61,200	38,376	0.6271	0.320	0.301	0.320	0.296	0.325	128,096	0.2996	8.06%
1999-01-28	0	0.620	0.620	0.650	0.620	0.640	421,200	265,154	0.6295	0.296	0.296	0.311	0.296	0.306	881,603	0.3008	-4.62%
1999-01-27	0	0.650	0.660	0.670	0.640	0.670	738,000	485,440	0.6578	0.311	0.315	0.320	0.306	0.320	1,544,688	0.3143	3.17%
1999-01-26	0	0.630	0.630	0.640	0.610	0.640	165,200	101,610	0.6151	0.301	0.301	0.306	0.291	0.306	345,776	0.2939	3.28%
1999-01-25	0	0.610	0.600	0.630	0.600	0.640	286,400	177,792	0.6208	0.291	0.287	0.301	0.287	0.306	599,456	0.2966	-7.58%
1999-01-22	0	0.660	0.660	0.680	0.600	0.650	431,000	265,400	0.6158	0.315	0.315	0.325	0.287	0.311	902,115	0.2942	-4.35%
1999-01-21	0	0.690	0.680	0.700	0.680	0.700	117,000	81,480	0.6964	0.330	0.325	0.334	0.325	0.334	244,890	0.3327	-4.17%
1999-01-20	0	0.720	0.710	0.720	0.680	0.730	482,600	338,062	0.7005	0.344	0.339	0.344	0.325	0.349	1,010,117	0.3347	-1.37%
1999-01-19	0	0.730	0.700	0.750	0.730	0.790	310,000	233,100	0.7519	0.349	0.334	0.358	0.349	0.377	648,853	0.3592	-7.59%
1999-01-18	0	0.790	0.790	0.800	0.770	0.770	50,000	38,500	0.7700	0.377	0.377	0.382	0.368	0.368	104,654	0.3679	-1.25%
1999-01-15	0	0.800	0.780	0.820	0.750	0.880	505,800	396,282	0.7835	0.382	0.373	0.392	0.358	0.420	1,058,677	0.3743	0.00%
1999-01-14	0	0.800	0.750	0.800	0.750	0.820	110,000	89,340	0.8122	0.382	0.358	0.382	0.358	0.392	230,238	0.3880	-2.44%
1999-01-13	0	0.820	-	0.820	-	-	0	0	-	0.392	-	0.392	-	-	0	-	-5.75%
1999-01-12	0	0.870	0.840	0.890	0.830	0.870	150,000	128,800	0.8587	0.416	0.401	0.425	0.397	0.416	313,961	0.4102	-4.40%
1999-01-11	0	0.910	0.880	0.910	0.880	0.910	115,600	102,034	0.8826	0.435	0.420	0.435	0.420	0.435	241,959	0.4217	-3.19%
1999-01-08	0	0.940	0.890	0.940	0.890	0.950	178,000	160,390	0.9011	0.449	0.425	0.449	0.425	0.454	372,567	0.4305	2.17%
1999-01-07	0	0.920	0.890	0.920	0.890	0.930	223,000	201,220	0.9023	0.440	0.425	0.440	0.425	0.444	466,755	0.4311	-3.16%
1999-01-06	0	0.950	0.930	0.950	0.920	0.950	13,000	12,050	0.9269	0.454	0.444	0.454	0.440	0.454	27,210	0.4429	3.26%
1999-01-05	0	0.920	0.880	0.940	0.920	0.920	7,000	6,440	0.9200	0.440	0.420	0.449	0.440	0.440	14,652	0.4395	-2.13%
1999-01-04	0	0.940	0.940	0.950	0.880	0.940	38,000	34,280	0.9021	0.449	0.449	0.454	0.420	0.449	79,537	0.4310	-4.08%
1998-12-31	0	0.980	-	0.980	-	-	0	0	-	0.468	-	0.468	-	-	0	-	-2.00%
1998-12-30	0	1.000	-	1.000	-	-	0	0	-	0.478	-	0.478	-	-	0	-	-2.91%
1998-12-29	0	1.030	0.990	-	0.930	1.030	147,000	140,710	0.9572	0.492	0.473	-	0.444	0.492	307,682	0.4573	7.29%
1998-12-28	0	0.960	0.960	0.970	0.940	0.970	21,000	19,970	0.9510	0.459	0.459	0.463	0.449	0.463	43,955	0.4543	-4.00%
1998-12-24	0	1.000	0.980	1.000	0.930	1.060	143,800	139,182	0.9679	0.478	0.468	0.478	0.444	0.506	300,984	0.4624	2.04%
1998-12-23	0	0.980	0.990	1.000	0.940	0.960	11,000	10,490	0.9536	0.468	0.473	0.478	0.449	0.459	23,024	0.4556	-2.00%
1998-12-22	0	1.000	0.960	1.000	-	-	0	0	-	0.478	0.459	0.478	-	-	0	-	-1.96%
1998-12-21	0	1.020	1.020	1.030	0.950	0.950	20,000	19,000	0.9500	0.487	0.487	0.492	0.454	0.454	41,861	0.4539	2.00%
1998-12-18	0	1.000	0.960	1.000	0.950	1.000	202,000	192,660	0.9538	0.478	0.459	0.478	0.454	0.478	422,801	0.4557	1.01%
1998-12-17	0	0.990	0.950	0.990	0.950	0.990	89,000	85,090	0.9561	0.473	0.454	0.473	0.454	0.473	186,284	0.4568	1.02%
1998-12-16	0	0.980	0.960	0.980	0.960	0.990	80,000	77,190	0.9649	0.468	0.459	0.468	0.459	0.473	167,446	0.4610	-2.00%
1998-12-15	0	1.000	0.940	1.000	0.920	1.000	125,000	116,800	0.9344	0.478	0.449	0.478	0.440	0.478	261,634	0.4464	0.00%
1998-12-14	0	1.000	-	1.000	1.000	1.000	12,000	12,000	1.0000	0.478	-	0.478	0.478	0.478	25,117	0.4778	-1.96%
1998-12-11	0	1.020	0.970	1.020	0.980	1.020	21,000	20,720	0.9867	0.487	0.463	0.487	0.468	0.487	43,955	0.4714	-1.92%
1998-12-10	0	1.040	1.030	1.040	0.970	1.040	215,000	213,010	0.9907	0.497	0.492	0.497	0.463	0.497	450,011	0.4733	0.00%
1998-12-09	0	1.040	1.030	1.040	0.970	1.040	228,800	224,116	0.9795	0.497	0.492	0.497	0.463	0.497	478,895	0.4680	2.97%
1998-12-08	0	1.010	1.010	1.020	0.990	1.040	410,200	416,622	1.0157	0.483	0.483	0.487	0.473	0.497	858,579	0.4852	-4.72%
1998-12-07	0	1.060	1.060	1.080	1.060	1.130	542,200	597,550	1.1021	0.506	0.506	0.516	0.506	0.540	1,134,865	0.5265	-5.36%
1998-12-04	0	1.120	1.090	1.120	1.020	1.120	616,000	637,870	1.0355	0.535	0.521	0.535	0.487	0.535	1,289,333	0.4947	2.75%
1998-12-03	0	1.090	1.040	1.090	1.040	1.090	281,800	296,824	1.0533	0.521	0.497	0.521	0.497	0.521	589,828	0.5032	4.81%
1998-12-02	0	1.040	1.040	1.070	1.040	1.070	533,000	560,790	1.0521	0.497	0.497	0.511	0.497	0.511	1,115,608	0.5027	-0.95%
1998-12-01	0	1.050	1.040	1.050	1.010	1.070	1,113,000	1,159,070	1.0414	0.502	0.497	0.502	0.483	0.511	2,329,591	0.4975	-6.25%
1998-11-30	0	1.120	-	1.120	-	-	0	0	-	0.535	-	0.535	-	-	0	-	-3.45%
1998-11-27	0	1.160	1.160	1.170	1.080	1.140	126,000	139,100	1.1040	0.554	0.554	0.559	0.516	0.545	263,727	0.5274	1.75%
1998-11-26	0	1.140	1.140	1.150	1.090	1.160	1,064,600	1,205,222	1.1321	0.545	0.545	0.549	0.521	0.554	2,228,286	0.5409	-1.72%
1998-11-25	0	1.160	1.160	1.170	1.150	1.210	1,172,000	1,388,820	1.1850	0.554	0.554	0.559	0.549	0.578	2,453,083	0.5662	-1.69%
1998-11-24	0	1.180	1.180	1.190	1.170	1.200	546,000	650,340	1.1911	0.564	0.564	0.569	0.559	0.573	1,142,818	0.5691	0.00%
1998-11-23	0	1.180	1.170	1.190	1.160	1.200	1,007,200	1,188,938	1.1804	0.564	0.559	0.569	0.554	0.573	2,108,144	0.5640	-0.84%
1998-11-20	0	1.190	1.190	1.210	1.190	1.250	1,516,000	1,845,110	1.2171	0.569	0.569	0.578	0.569	0.597	3,173,100	0.5815	0.85%
1998-11-19	0	1.180	1.160	1.200	1.180	1.200	718,800	856,212	1.1912	0.564	0.554	0.573	0.564	0.573	1,504,501	0.5691	-1.67%
1998-11-18	0	1.200	1.180	1.200	1.160	1.220	1,535,000	1,842,660	1.2004	0.573	0.564	0.573	0.554	0.583	3,212,868	0.5735	1.69%
1998-11-17	0	1.180	1.180	1.200	1.160	1.220	2,327,000	2,744,170	1.1793	0.564	0.564	0.573	0.554	0.583	4,870,583	0.5634	-1.67%
1998-11-16	0	1.200	1.200	1.210	1.180	1.200	410,000	490,290	1.1958	0.573	0.573	0.578	0.564	0.573	858,160	0.5713	1.69%
1998-11-13	0	1.180	1.170	1.180	1.170	1.220	614,000	725,520	1.1816	0.564	0.559	0.564	0.559	0.583	1,285,147	0.5645	-0.84%
1998-11-12	0	1.190	1.190	1.200	1.190	1.260	1,277,000	1,557,410	1.2196	0.569	0.569	0.573	0.569	0.602	2,672,855	0.5827	-1.65%
1998-11-11	0	1.210	1.190	1.210	1.200	1.250	2,237,000	2,738,550	1.2242	0.578	0.569	0.578	0.573	0.597	4,682,206	0.5849	2.54%
1998-11-10	0	1.180	1.160	1.180	1.160	1.200	595,000	702,350	1.1804	0.564	0.554	0.564	0.554	0.573	1,245,379	0.5640	-0.84%
1998-11-09	0	1.190	1.160	1.190	1.140	1.210	2,156,000	2,523,070	1.1703	0.569	0.554	0.569	0.545	0.578	4,512,667	0.5591	1.71%
1998-11-06	0	1.170	1.170	1.190	1.150	1.230	2,346,000	2,779,470	1.1848	0.559	0.559	0.569	0.549	0.588	4,910,351	0.5660	0.00%
1998-11-05	0	1.170	1.170	1.190	1.170	1.300	3,043,400	3,817,144	1.2542	0.559	0.559	0.569	0.559	0.621	6,370,061	0.5992	-7.87%
1998-11-04	0	1.270	1.250	1.260	1.240	1.360	10,267,200	13,331,140	1.2984	0.607	0.597	0.602	0.592	0.650	21,490,008	0.6203	-3.79%
1998-11-03	0	1.320	1.320	1.330	1.130	1.330	11,466,600	14,008,674	1.2217	0.631	0.631	0.635	0.540	0.635	24,000,441	0.5837	17.86%
1998-11-02	0	1.120	1.120	1.130	1.060	1.120	2,421,000	2,653,620	1.0961	0.535	0.535	0.540	0.506	0.535	5,067,332	0.5237	7.69%
1998-10-30	0	1.040	1.040	1.060	1.040	1.090	2,135,000	2,267,760	1.0622	0.497	0.497	0.506	0.497	0.521	4,468,713	0.5075	-0.95%
1998-10-29	0	1.050	1.040	1.060	1.000	1.060	424,000	440,560	1.0391	0.502	0.497	0.506	0.478	0.506	887,463	0.4964	-2.78%
1998-10-27	0	1.080	1.080	1.090	1.040	1.090	1,273,400	1,361,712	1.0694	0.516	0.516	0.521	0.497	0.521	2,665,320	0.5109	4.85%
1998-10-26	0	1.030	1.030	1.040	1.010	1.050	1,074,200	1,101,680	1.0256	0.492	0.492	0.497	0.483	0.502	2,248,380	0.4900	1.98%
1998-10-23	0	1.010	1.010	1.020	0.950	1.010	891,800	866,250	0.9714	0.483	0.483	0.487	0.454	0.483	1,866,603	0.4641	2.02%
1998-10-22	0	0.990	0.970	0.990	0.970	1.020	1,014,200	1,014,086	0.9999	0.473	0.463	0.473	0.463	0.487	2,122,795	0.4777	-2.94%
1998-10-21	0	1.020	1.000	1.050	1.010	1.070	3,048,000	3,197,380	1.0490	0.487	0.478	0.502	0.483	0.511	6,379,689	0.5012	-2.86%
1998-10-20	0	1.050	1.040	1.050	1.040	1.170	4,966,000	5,536,750	1.1149	0.502	0.497	0.502	0.497	0.559	10,394,205	0.5327	-2.78%
1998-10-19	0	1.080	1.070	1.080	0.960	1.090	4,390,800	4,470,774	1.0182	0.516	0.511	0.516	0.459	0.521	9,190,269	0.4865	13.68%
1998-10-16	0	0.950	0.940	0.950	0.940	0.980	1,274,800	1,222,452	0.9589	0.454	0.449	0.454	0.449	0.468	2,668,251	0.4581	3.26%
1998-10-15	0	0.920	0.920	0.930	0.910	0.960	859,000	802,970	0.9348	0.440	0.440	0.444	0.435	0.459	1,797,950	0.4466	-1.08%
1998-10-14	0	0.930	0.920	0.930	0.920	1.000	1,525,000	1,471,470	0.9649	0.444	0.440	0.444	0.440	0.478	3,191,938	0.4610	-2.11%
1998-10-13	0	0.950	0.930	0.950	0.910	1.040	764,000	720,360	0.9429	0.454	0.444	0.454	0.435	0.497	1,599,108	0.4505	-1.04%
1998-10-12	0	0.960	0.950	0.960	0.910	0.980	2,788,000	2,648,010	0.9498	0.459	0.454	0.459	0.435	0.468	5,835,490	0.4538	6.67%
1998-10-09	0	0.900	0.900	0.910	0.870	0.910	634,000	569,330	0.8980	0.430	0.430	0.435	0.416	0.435	1,327,009	0.4290	3.45%
1998-10-08	0	0.870	0.870	0.880	0.870	0.870	170,000	147,900	0.8700	0.416	0.416	0.420	0.416	0.416	355,823	0.4157	0.00%
1998-10-07	0	0.870	0.870	0.880	0.850	0.890	394,400	344,328	0.8730	0.416	0.416	0.420	0.406	0.425	825,508	0.4171	1.16%
1998-10-05	0	0.860	0.850	0.870	0.860	0.910	177,000	153,170	0.8654	0.411	0.406	0.416	0.411	0.435	370,474	0.4134	-4.44%
1998-09-30	0	0.900	0.900	0.920	0.850	0.900	121,000	105,750	0.8740	0.430	0.430	0.440	0.406	0.430	253,262	0.4176	2.27%
1998-09-29	0	0.880	0.860	0.880	0.840	0.930	691,000	624,120	0.9032	0.420	0.411	0.420	0.401	0.444	1,446,314	0.4315	-7.37%
1998-09-28	0	0.950	0.930	0.960	0.950	1.040	811,200	812,302	1.0014	0.454	0.444	0.459	0.454	0.497	1,697,902	0.4784	-5.00%
1998-09-25	0	1.000	0.990	1.010	1.000	1.040	1,306,000	1,315,920	1.0076	0.478	0.473	0.483	0.478	0.497	2,733,554	0.4814	0.00%
1998-09-24	0	1.000	0.990	1.020	0.980	1.050	1,449,000	1,467,780	1.0130	0.478	0.473	0.487	0.468	0.502	3,032,864	0.4840	4.17%
1998-09-23	0	0.960	0.910	0.960	0.930	0.960	374,000	354,580	0.9481	0.459	0.435	0.459	0.444	0.459	782,810	0.4530	1.05%
1998-09-22	0	0.950	0.930	0.960	0.920	0.960	308,800	288,626	0.9347	0.454	0.444	0.459	0.440	0.459	646,341	0.4466	3.26%
1998-09-21	0	0.920	0.920	0.940	0.920	0.980	548,000	522,600	0.9536	0.440	0.440	0.449	0.440	0.468	1,147,004	0.4556	-8.91%
1998-09-18	0	1.060	1.040	1.060	0.990	1.060	1,295,200	1,336,610	1.0320	0.483	0.473	0.483	0.451	0.483	2,845,155	0.4698	0.95%
1998-09-17	0	1.050	1.050	1.080	1.040	1.200	2,677,400	2,976,804	1.1118	0.478	0.478	0.492	0.473	0.546	5,881,421	0.5061	-10.26%
1998-09-16	0	1.170	1.170	1.180	0.980	1.220	3,786,800	4,203,132	1.1099	0.533	0.533	0.537	0.446	0.555	8,318,431	0.5053	18.18%
1998-09-15	0	0.990	0.980	0.990	0.960	1.000	1,383,000	1,357,900	0.9819	0.451	0.446	0.451	0.437	0.455	3,038,024	0.4470	4.21%
1998-09-14	0	0.950	0.930	0.950	0.900	0.950	679,000	623,810	0.9187	0.432	0.423	0.432	0.410	0.432	1,491,553	0.4182	3.26%
1998-09-11	0	0.920	0.920	0.930	0.910	0.950	442,000	410,780	0.9294	0.419	0.419	0.423	0.414	0.432	970,938	0.4231	-5.15%
1998-09-10	0	0.970	0.970	0.990	0.910	1.010	2,168,800	2,116,402	0.9758	0.442	0.442	0.451	0.414	0.460	4,764,184	0.4442	7.78%
1998-09-09	0	0.900	0.880	0.900	0.870	0.980	986,600	923,326	0.9359	0.410	0.401	0.410	0.396	0.446	2,167,256	0.4260	-4.26%
1998-09-08	0	0.940	0.940	0.950	0.930	1.020	2,228,200	2,140,174	0.9605	0.428	0.428	0.432	0.423	0.464	4,894,668	0.4372	3.30%
1998-09-07	0	0.910	0.900	0.910	0.870	0.930	1,649,000	1,492,838	0.9053	0.414	0.410	0.414	0.396	0.423	3,622,344	0.4121	7.06%
1998-09-04	0	0.850	0.830	0.850	0.790	0.850	1,851,000	1,539,200	0.8316	0.387	0.378	0.387	0.360	0.387	4,066,076	0.3785	13.33%
1998-09-03	0	0.750	0.750	0.770	0.740	0.770	421,200	319,800	0.7593	0.341	0.341	0.351	0.337	0.351	925,246	0.3456	1.35%
1998-09-02	0	0.740	0.740	0.750	0.720	0.750	320,000	230,100	0.7191	0.337	0.337	0.341	0.328	0.341	702,941	0.3273	4.23%
1998-09-01	0	0.710	0.710	0.730	0.680	0.720	398,400	282,240	0.7084	0.323	0.323	0.332	0.310	0.328	875,162	0.3225	0.00%
1998-08-31	0	0.710	0.710	0.720	0.700	0.720	298,000	210,450	0.7062	0.323	0.323	0.328	0.319	0.328	654,614	0.3215	1.43%
1998-08-28	0	0.700	0.690	0.700	0.650	0.720	1,469,800	984,228	0.6696	0.319	0.314	0.319	0.296	0.328	3,228,697	0.3048	-5.41%
1998-08-27	0	0.740	0.730	0.740	0.730	0.750	301,000	222,930	0.7406	0.337	0.332	0.337	0.332	0.341	661,204	0.3372	-3.90%
1998-08-26	0	0.770	0.770	0.780	0.770	0.790	212,000	165,700	0.7816	0.351	0.351	0.355	0.351	0.360	465,699	0.3558	-2.53%
1998-08-25	0	0.790	0.790	0.800	0.780	0.800	215,000	169,600	0.7888	0.360	0.360	0.364	0.355	0.364	472,289	0.3591	-1.25%
1998-08-24	0	0.800	0.790	0.810	0.760	0.800	315,400	248,140	0.7867	0.364	0.360	0.369	0.346	0.364	692,836	0.3582	-1.23%
1998-08-21	0	0.810	0.800	0.810	0.780	0.820	1,211,000	967,210	0.7987	0.369	0.364	0.369	0.355	0.373	2,660,193	0.3636	1.25%
1998-08-20	0	0.800	0.800	0.820	0.780	0.850	2,142,600	1,747,132	0.8154	0.364	0.364	0.373	0.355	0.387	4,706,631	0.3712	2.56%
1998-08-19	0	0.780	0.780	0.790	0.740	0.780	242,000	183,740	0.7593	0.355	0.355	0.360	0.337	0.355	531,599	0.3456	6.85%
1998-08-18	0	0.730	0.720	0.740	0.720	0.750	90,000	66,160	0.7351	0.332	0.328	0.337	0.328	0.341	197,702	0.3346	-9.88%
1998-08-14	0	0.810	0.810	0.820	0.780	0.840	241,000	195,830	0.8126	0.369	0.369	0.373	0.355	0.382	529,403	0.3699	3.85%
1998-08-13	0	0.780	0.740	0.780	0.730	0.780	285,000	213,380	0.7487	0.355	0.337	0.355	0.332	0.355	626,057	0.3408	0.00%
1998-08-12	0	0.780	0.770	0.780	0.720	0.780	30,600	22,632	0.7396	0.355	0.351	0.355	0.328	0.355	67,219	0.3367	0.00%
1998-08-11	0	0.780	0.770	0.800	0.770	0.790	189,000	148,010	0.7831	0.355	0.351	0.364	0.351	0.360	415,175	0.3565	0.00%
1998-08-10	0	0.780	0.770	0.810	0.780	0.810	130,000	101,700	0.7823	0.355	0.351	0.369	0.355	0.369	285,570	0.3561	-2.50%
1998-08-07	0	0.800	0.770	0.800	0.770	0.800	203,000	158,340	0.7800	0.364	0.351	0.364	0.351	0.364	445,928	0.3551	-3.61%
1998-08-06	0	0.830	0.800	0.830	0.780	0.850	248,400	201,080	0.8095	0.378	0.364	0.378	0.355	0.387	545,658	0.3685	-2.35%
1998-08-05	0	0.850	0.820	0.850	0.800	0.850	222,800	180,592	0.8106	0.387	0.373	0.387	0.364	0.387	489,423	0.3690	6.25%
1998-08-04	0	0.800	0.800	0.820	0.750	0.820	138,000	104,600	0.7580	0.364	0.364	0.373	0.341	0.373	303,143	0.3451	5.26%
1998-08-03	0	0.760	0.760	0.780	0.720	0.760	35,200	25,620	0.7278	0.346	0.346	0.355	0.328	0.346	77,324	0.3313	-7.32%
1998-07-31	0	0.820	0.780	0.820	0.780	0.820	67,200	52,396	0.7797	0.373	0.355	0.373	0.355	0.373	147,618	0.3549	0.00%
1998-07-30	0	0.820	0.790	0.840	0.760	0.820	592,400	470,216	0.7937	0.373	0.360	0.382	0.346	0.373	1,301,320	0.3613	3.80%
1998-07-29	0	0.790	0.790	0.820	0.780	0.800	271,400	212,482	0.7829	0.360	0.360	0.373	0.355	0.364	596,182	0.3564	-1.25%
1998-07-28	0	0.800	0.780	0.800	0.800	0.840	373,000	302,920	0.8121	0.364	0.355	0.364	0.364	0.382	819,366	0.3697	-3.61%
1998-07-27	0	0.830	0.820	0.830	0.800	0.920	579,400	486,386	0.8395	0.378	0.373	0.378	0.364	0.419	1,272,763	0.3821	-14.43%
1998-07-24	0	0.970	0.920	0.970	0.800	0.970	938,000	805,014	0.8582	0.442	0.419	0.442	0.364	0.442	2,060,496	0.3907	6.59%
1998-07-23	0	0.910	0.910	0.920	0.820	0.880	651,800	551,076	0.8455	0.414	0.414	0.419	0.373	0.401	1,431,803	0.3849	1.11%
1998-07-22	0	0.900	0.900	0.920	0.900	0.960	321,000	296,600	0.9240	0.410	0.410	0.419	0.410	0.437	705,138	0.4206	-8.16%
1998-07-21	0	0.980	0.960	0.980	0.950	0.980	146,000	140,600	0.9630	0.446	0.437	0.446	0.432	0.446	320,717	0.4384	1.03%
1998-07-20	0	0.970	0.970	1.020	0.970	1.020	135,000	132,430	0.9810	0.442	0.442	0.464	0.442	0.464	296,553	0.4466	-3.00%
1998-07-17	0	1.000	0.990	1.000	0.990	1.020	250,000	251,010	1.0040	0.455	0.451	0.455	0.451	0.464	549,173	0.4571	-5.66%
1998-07-16	0	1.060	1.010	1.060	1.000	1.060	140,000	145,190	1.0371	0.483	0.460	0.483	0.455	0.483	307,537	0.4721	1.92%
1998-07-15	0	1.040	1.010	1.040	1.010	1.060	189,000	198,190	1.0486	0.473	0.460	0.473	0.460	0.483	415,175	0.4774	-0.95%
1998-07-14	0	1.050	1.050	1.060	0.980	1.030	122,200	120,118	0.9830	0.478	0.478	0.483	0.446	0.469	268,436	0.4475	1.94%
1998-07-13	0	1.030	1.000	1.030	0.980	1.030	340,000	339,430	0.9983	0.469	0.455	0.469	0.446	0.469	746,875	0.4545	-3.74%
1998-07-10	0	1.070	1.070	1.100	1.050	1.100	153,000	163,190	1.0666	0.487	0.487	0.501	0.478	0.501	336,094	0.4855	-2.73%
1998-07-09	0	1.100	1.060	1.100	1.100	1.110	163,400	180,156	1.1025	0.501	0.483	0.501	0.501	0.505	358,939	0.5019	-0.90%
1998-07-08	0	1.110	1.100	1.110	1.090	1.110	228,000	250,480	1.0986	0.505	0.501	0.505	0.496	0.505	500,846	0.5001	0.00%
1998-07-07	0	1.110	1.090	1.110	1.110	1.140	72,000	80,280	1.1150	0.505	0.496	0.505	0.505	0.519	158,162	0.5076	-3.48%
1998-07-06	0	1.150	1.110	1.170	1.100	1.150	204,600	226,692	1.1080	0.524	0.505	0.533	0.501	0.524	449,443	0.5044	-0.86%
1998-07-03	0	1.160	1.130	1.190	1.160	1.250	616,800	730,340	1.1841	0.528	0.514	0.542	0.528	0.569	1,354,919	0.5390	-10.08%
1998-07-02	0	1.290	1.280	1.290	1.290	1.380	529,000	692,280	1.3087	0.587	0.583	0.587	0.587	0.628	1,162,050	0.5957	-0.77%
1998-06-30	0	1.300	1.300	1.330	1.260	1.360	445,400	580,528	1.3034	0.592	0.592	0.605	0.574	0.619	978,406	0.5933	-2.26%
1998-06-29	0	1.330	-	1.350	1.330	1.390	17,000	22,970	1.3512	0.605	-	0.615	0.605	0.633	37,344	0.6151	-2.92%
1998-06-26	0	1.370	1.340	1.370	1.310	1.370	260,000	348,200	1.3392	0.624	0.610	0.624	0.596	0.624	571,140	0.6097	-2.84%
1998-06-25	0	1.410	1.410	1.420	1.400	1.430	489,000	687,810	1.4066	0.642	0.642	0.646	0.637	0.651	1,074,182	0.6403	3.68%
1998-06-24	0	1.360	1.310	1.360	1.300	1.370	393,000	515,250	1.3111	0.619	0.596	0.619	0.592	0.624	863,300	0.5968	2.26%
1998-06-23	0	1.330	-	1.360	1.330	1.410	884,000	1,223,390	1.3839	0.605	-	0.619	0.605	0.642	1,941,875	0.6300	-5.00%
1998-06-22	0	1.400	1.330	1.400	1.360	1.530	969,800	1,428,490	1.4730	0.637	0.605	0.637	0.619	0.697	2,130,351	0.6705	-7.89%
1998-06-19	0	1.520	1.520	1.540	1.320	1.540	1,127,400	1,618,544	1.4356	0.692	0.692	0.701	0.601	0.701	2,476,550	0.6535	8.57%
1998-06-18	0	1.400	1.380	1.400	1.310	1.470	1,799,200	2,485,814	1.3816	0.637	0.628	0.637	0.596	0.669	3,952,287	0.6290	15.70%
1998-06-17	0	1.210	1.150	1.220	1.110	1.230	831,000	959,280	1.1544	0.551	0.524	0.555	0.505	0.560	1,825,451	0.5255	11.01%
1998-06-16	0	1.090	1.080	1.100	1.080	1.260	179,600	198,130	1.1032	0.496	0.492	0.501	0.492	0.574	394,526	0.5022	-12.80%
1998-06-15	0	1.250	1.200	1.250	1.200	1.300	798,000	990,360	1.2411	0.569	0.546	0.569	0.546	0.592	1,752,960	0.5650	-7.41%
1998-06-12	0	1.350	1.310	1.350	1.300	1.350	252,800	337,016	1.3331	0.615	0.596	0.615	0.592	0.615	555,324	0.6069	0.75%
1998-06-11	0	1.340	1.230	1.350	1.270	1.350	547,800	705,476	1.2878	0.610	0.560	0.615	0.578	0.615	1,203,348	0.5863	-0.74%
1998-06-10	0	1.350	1.310	1.350	1.280	1.350	226,600	295,116	1.3024	0.615	0.596	0.615	0.583	0.615	497,770	0.5929	-3.57%
1998-06-09	0	1.400	1.350	1.400	1.350	1.500	870,000	1,220,410	1.4028	0.637	0.615	0.637	0.615	0.683	1,911,121	0.6386	-7.89%
1998-06-08	0	1.520	1.500	1.520	1.480	1.540	500,000	755,780	1.5116	0.692	0.683	0.692	0.674	0.701	1,098,346	0.6881	-1.94%
1998-06-05	0	1.550	1.510	1.550	1.550	1.570	746,000	1,157,060	1.5510	0.706	0.687	0.706	0.706	0.715	1,638,732	0.7061	0.00%
1998-06-04	0	1.550	1.470	1.550	1.470	1.550	150,400	227,372	1.5118	0.706	0.669	0.706	0.669	0.706	330,382	0.6882	0.00%
1998-06-03	0	1.550	1.520	-	1.460	1.550	473,000	716,360	1.5145	0.706	0.692	-	0.665	0.706	1,039,035	0.6894	4.73%
1998-06-02	0	1.480	1.470	1.500	1.430	1.500	389,400	568,014	1.4587	0.674	0.669	0.683	0.651	0.683	855,392	0.6640	-1.99%
1998-06-01	0	1.510	1.480	1.510	1.480	1.530	555,000	838,830	1.5114	0.687	0.674	0.687	0.674	0.697	1,219,164	0.6880	-2.58%
1998-05-29	0	1.550	1.530	1.570	1.530	1.580	449,400	695,372	1.5473	0.706	0.697	0.715	0.697	0.719	987,193	0.7044	-1.90%
1998-05-28	0	1.580	1.540	1.580	1.530	1.580	813,800	1,265,162	1.5546	0.719	0.701	0.719	0.697	0.719	1,787,667	0.7077	-1.25%
1998-05-27	0	1.600	1.560	1.600	1.550	1.660	359,800	584,058	1.6233	0.728	0.710	0.728	0.706	0.756	790,370	0.7390	-5.33%
1998-05-26	0	1.690	1.690	1.720	1.670	1.720	302,000	511,220	1.6928	0.769	0.769	0.783	0.760	0.783	663,401	0.7706	-1.74%
1998-05-25	0	1.720	1.720	1.750	1.720	1.770	62,000	107,640	1.7361	0.783	0.783	0.797	0.783	0.806	136,195	0.7903	-3.37%
1998-05-22	0	1.780	1.760	1.780	1.780	1.800	332,000	596,640	1.7971	0.810	0.801	0.810	0.810	0.819	729,302	0.8181	-3.78%
1998-05-21	0	1.850	1.850	1.890	1.830	1.890	689,400	1,288,658	1.8692	0.842	0.842	0.860	0.833	0.860	1,514,399	0.8509	-2.12%
1998-05-20	0	1.890	1.840	1.900	1.710	1.890	752,000	1,340,370	1.7824	0.860	0.838	0.865	0.778	0.860	1,651,912	0.8114	8.62%
1998-05-19	0	1.740	1.720	1.760	1.670	1.750	492,000	834,200	1.6955	0.792	0.783	0.801	0.760	0.797	1,080,772	0.7719	3.57%
1998-05-18	0	1.680	1.680	1.700	1.680	1.700	119,000	200,440	1.6844	0.765	0.765	0.774	0.765	0.774	261,406	0.7668	-2.33%
1998-05-15	0	1.720	1.700	1.720	1.690	1.770	599,000	1,021,410	1.7052	0.783	0.774	0.783	0.769	0.806	1,315,818	0.7763	-1.71%
1998-05-14	0	1.750	1.700	-	1.650	1.750	1,168,000	1,982,910	1.6977	0.797	0.774	-	0.751	0.797	2,565,736	0.7728	6.06%
1998-05-13	0	1.650	1.650	1.670	1.650	1.710	738,000	1,239,380	1.6794	0.751	0.751	0.760	0.751	0.778	1,621,158	0.7645	-3.51%
1998-05-12	0	1.710	1.710	1.730	1.700	1.790	694,000	1,190,860	1.7159	0.778	0.778	0.788	0.774	0.815	1,524,504	0.7811	-2.29%
1998-05-11	0	1.750	1.750	1.760	1.710	1.790	418,400	735,778	1.7586	0.797	0.797	0.801	0.778	0.815	919,096	0.8005	-1.13%
1998-05-08	0	1.770	1.770	1.780	1.730	1.790	772,600	1,364,998	1.7668	0.806	0.806	0.810	0.788	0.815	1,697,164	0.8043	1.14%
1998-05-07	0	1.750	1.750	1.760	1.730	1.790	1,134,000	1,986,270	1.7516	0.797	0.797	0.801	0.788	0.815	2,491,048	0.7974	-2.78%
1998-05-06	0	1.800	1.790	1.820	1.780	1.830	797,400	1,428,780	1.7918	0.819	0.815	0.829	0.810	0.833	1,751,642	0.8157	-1.64%
1998-05-05	0	1.830	1.820	1.830	1.800	1.930	1,092,600	2,029,142	1.8572	0.833	0.829	0.833	0.819	0.879	2,400,105	0.8454	-5.18%
1998-05-04	0	1.930	1.930	1.940	1.900	1.940	459,000	882,390	1.9224	0.879	0.879	0.883	0.865	0.883	1,008,281	0.8751	-3.50%
1998-05-01	0	2.000	1.950	2.000	1.950	2.025	428,200	853,310	1.9928	0.910	0.888	0.910	0.888	0.922	940,623	0.9072	1.01%
1998-04-30	0	1.980	1.970	1.980	1.960	2.000	1,618,000	3,194,660	1.9744	0.901	0.897	0.901	0.892	0.910	3,554,247	0.8988	-2.22%
1998-04-29	0	2.025	2.025	2.050	2.025	2.050	929,000	1,898,150	2.0432	0.922	0.922	0.933	0.922	0.933	2,040,726	0.9301	-2.41%
1998-04-28	0	2.075	2.075	2.100	1.920	2.075	1,664,400	3,316,850	1.9928	0.945	0.945	0.956	0.874	0.945	3,656,173	0.9072	3.75%
1998-04-27	0	2.000	2.000	2.050	1.990	2.075	2,175,600	4,402,701	2.0237	0.910	0.910	0.933	0.906	0.945	4,779,122	0.9212	-5.88%
1998-04-24	0	2.125	2.100	2.150	2.075	2.175	453,400	958,533	2.1141	0.967	0.956	0.979	0.945	0.990	995,980	0.9624	0.00%
1998-04-23	0	2.125	2.125	2.150	2.125	2.175	1,125,200	2,401,500	2.1343	0.967	0.967	0.979	0.967	0.990	2,471,717	0.9716	-3.41%
1998-04-22	0	2.200	2.200	2.225	2.175	2.225	521,600	1,147,905	2.2007	1.002	1.002	1.013	0.990	1.013	1,145,794	1.0018	0.00%
1998-04-21	0	2.200	2.200	2.225	2.200	2.275	1,624,400	3,656,915	2.2512	1.002	1.002	1.013	1.002	1.036	3,568,305	1.0248	-2.22%
1998-04-20	0	2.250	2.250	2.275	2.200	2.250	889,200	1,987,230	2.2349	1.024	1.024	1.036	1.002	1.024	1,953,298	1.0174	1.12%
1998-04-17	0	2.225	2.200	2.250	2.200	2.250	596,000	1,323,800	2.2211	1.013	1.002	1.024	1.002	1.024	1,309,228	1.0111	-1.11%
1998-04-16	0	2.250	2.250	2.300	2.250	2.350	630,000	1,439,125	2.2843	1.024	1.024	1.047	1.024	1.070	1,383,916	1.0399	-3.23%
1998-04-15	0	2.325	2.325	2.350	2.300	2.350	914,000	2,119,725	2.3192	1.058	1.058	1.070	1.047	1.070	2,007,776	1.0558	1.09%
1998-04-14	0	2.300	2.275	2.300	2.275	2.325	530,000	1,216,125	2.2946	1.047	1.036	1.047	1.036	1.058	1,164,246	1.0446	0.00%
1998-04-09	0	2.300	2.275	2.300	2.200	2.300	1,137,000	2,596,625	2.2838	1.047	1.036	1.047	1.002	1.047	2,497,638	1.0396	2.22%
1998-04-08	0	2.250	2.250	2.275	2.200	2.275	1,412,400	3,172,800	2.2464	1.024	1.024	1.036	1.002	1.036	3,102,607	1.0226	3.45%
1998-04-07	0	2.175	2.175	2.200	2.150	2.275	908,000	1,998,850	2.2014	0.990	0.990	1.002	0.979	1.036	1,994,596	1.0021	-2.25%
1998-04-03	0	2.225	2.200	2.225	2.150	2.275	2,158,400	4,742,395	2.1972	1.013	1.002	1.013	0.979	1.036	4,741,339	1.0002	0.00%
1998-04-02	0	2.225	2.225	2.250	2.175	2.300	1,951,000	4,313,880	2.2111	1.013	1.013	1.024	0.990	1.047	4,285,745	1.0066	-3.26%
1998-04-01	0	2.300	2.275	2.300	2.300	2.325	1,501,800	3,461,820	2.3051	1.047	1.036	1.047	1.047	1.058	3,298,991	1.0494	-3.16%
1998-03-31	0	2.375	2.325	2.375	2.300	2.375	2,295,000	5,369,250	2.3395	1.081	1.058	1.081	1.047	1.081	5,041,407	1.0650	3.26%
1998-03-30	0	2.300	2.275	2.300	2.275	2.500	3,557,200	8,314,080	2.3373	1.047	1.036	1.047	1.036	1.138	7,814,071	1.0640	-3.16%
1998-03-27	0	2.375	2.375	2.400	2.350	2.550	3,955,000	9,600,225	2.4274	1.081	1.081	1.093	1.070	1.161	8,687,914	1.1050	-5.94%
1998-03-26	0	2.525	2.500	2.525	2.475	2.650	8,460,000	21,742,775	2.5701	1.149	1.138	1.149	1.127	1.206	18,584,009	1.1700	-1.94%
1998-03-25	0	2.575	2.575	2.600	2.400	2.575	10,444,400	26,087,540	2.4978	1.172	1.172	1.184	1.093	1.172	22,943,123	1.1371	9.57%
1998-03-24	0	2.350	2.350	2.375	2.350	2.425	2,101,400	4,973,965	2.3670	1.070	1.070	1.081	1.070	1.104	4,616,127	1.0775	-1.05%
1998-03-23	0	2.375	2.325	2.350	2.325	2.425	2,290,600	5,456,570	2.3822	1.081	1.058	1.070	1.058	1.104	5,031,741	1.0844	1.06%
1998-03-20	0	2.350	2.350	2.375	2.350	2.525	5,791,200	14,250,160	2.4607	1.070	1.070	1.081	1.070	1.149	12,721,479	1.1202	-5.05%
1998-03-19	0	2.475	2.450	2.475	2.300	2.475	5,503,000	13,186,750	2.3963	1.127	1.115	1.127	1.047	1.127	12,088,393	1.0909	10.00%
1998-03-18	0	2.250	2.250	2.275	2.225	2.300	1,221,000	2,759,700	2.2602	1.024	1.024	1.036	1.013	1.047	2,682,160	1.0289	-1.10%
1998-03-17	0	2.275	2.250	2.275	2.250	2.350	2,256,800	5,239,800	2.3218	1.036	1.024	1.036	1.024	1.070	4,957,493	1.0569	-1.09%
1998-03-16	0	2.300	2.300	2.325	2.275	2.350	1,334,800	3,088,240	2.3136	1.047	1.047	1.058	1.036	1.070	2,932,144	1.0532	0.00%
1998-03-13	0	2.300	2.275	2.300	2.250	2.300	1,956,800	4,447,950	2.2731	1.047	1.036	1.047	1.024	1.047	4,298,486	1.0348	2.22%
1998-03-12	0	2.250	2.250	2.275	2.175	2.350	2,520,400	5,643,020	2.2389	1.024	1.024	1.036	0.990	1.070	5,536,541	1.0192	-3.23%
1998-03-11	0	2.325	2.300	2.350	2.325	2.425	1,449,200	3,413,245	2.3553	1.058	1.047	1.070	1.058	1.104	3,183,445	1.0722	0.00%
1998-03-10	0	2.325	2.325	2.350	2.325	2.450	1,912,200	4,567,740	2.3887	1.058	1.058	1.070	1.058	1.115	4,200,513	1.0874	-2.11%
1998-03-09	0	2.375	2.375	2.400	2.250	2.400	2,206,001	5,203,052	2.3586	1.081	1.081	1.093	1.024	1.093	4,845,903	1.0737	1.06%
1998-03-06	0	2.350	2.350	2.375	2.225	2.425	4,652,000	10,889,025	2.3407	1.070	1.070	1.081	1.013	1.104	10,219,008	1.0656	3.30%
1998-03-05	0	2.275	2.275	2.300	2.275	2.575	7,850,400	19,202,765	2.4461	1.036	1.036	1.047	1.036	1.172	17,244,906	1.1135	-14.95%
1998-03-04	0	2.675	2.650	2.675	2.600	2.750	6,761,000	18,122,325	2.6804	1.218	1.206	1.218	1.184	1.252	14,851,830	1.2202	-1.83%
1998-03-03	0	2.725	2.700	2.725	2.550	2.725	11,112,400	29,405,785	2.6462	1.241	1.229	1.241	1.161	1.241	24,410,513	1.2046	4.81%
1998-03-02	0	2.600	2.600	2.625	2.550	2.900	26,247,400	71,368,875	2.7191	1.184	1.184	1.195	1.161	1.320	57,657,437	1.2378	1.96%
1998-02-27	0	2.550	2.550	2.575	2.300	2.575	9,019,400	21,969,895	2.4358	1.161	1.161	1.172	1.047	1.172	19,812,838	1.1089	9.68%
1998-02-26	0	2.325	2.300	2.325	2.300	2.400	3,369,000	7,949,600	2.3596	1.058	1.047	1.058	1.047	1.093	7,400,653	1.0742	2.20%
1998-02-25	0	2.275	2.275	2.300	2.250	2.450	5,853,000	13,700,340	2.3407	1.036	1.036	1.047	1.024	1.115	12,857,235	1.0656	-2.15%
1998-02-24	0	2.325	2.300	2.350	2.125	2.350	4,163,118	9,381,214	2.2534	1.058	1.047	1.070	0.967	1.070	9,145,085	1.0258	9.41%
1998-02-23	0	2.125	2.100	2.150	2.100	2.200	1,911,800	4,145,350	2.1683	0.967	0.956	0.979	0.956	1.002	4,199,635	0.9871	0.00%
1998-02-20	0	2.125	2.100	2.125	2.050	2.225	1,310,600	2,780,425	2.1215	0.967	0.956	0.967	0.933	1.013	2,878,984	0.9658	-1.16%
1998-02-19	0	2.150	2.100	2.150	2.100	2.350	2,432,800	5,375,320	2.2095	0.979	0.956	0.979	0.956	1.070	5,344,111	1.0058	-2.27%
1998-02-18	0	2.200	2.200	2.225	2.125	2.275	2,637,400	5,793,900	2.1968	1.002	1.002	1.013	0.967	1.036	5,793,554	1.0001	3.53%
1998-02-17	0	2.125	2.100	2.150	2.100	2.300	4,002,000	8,832,775	2.2071	0.967	0.956	0.979	0.956	1.047	8,791,159	1.0047	0.00%
1998-02-16	0	2.125	2.100	2.150	1.930	2.125	3,827,000	7,731,325	2.0202	0.967	0.956	0.979	0.879	0.967	8,406,738	0.9197	0.00%
1998-02-13	0	2.125	2.100	2.125	2.000	2.300	5,963,000	12,695,475	2.1290	0.967	0.956	0.967	0.910	1.047	13,098,871	0.9692	-9.57%
1998-02-12	0	2.350	2.325	2.375	2.250	2.475	3,972,000	9,359,625	2.3564	1.070	1.058	1.081	1.024	1.127	8,725,258	1.0727	-2.08%
1998-02-11	0	2.400	2.375	2.400	2.375	2.625	12,283,600	30,886,455	2.5144	1.093	1.081	1.093	1.081	1.195	26,983,278	1.1447	0.00%
1998-02-10	0	2.400	2.400	2.425	2.300	2.650	10,004,000	24,586,685	2.4577	1.093	1.093	1.104	1.047	1.206	21,975,700	1.1188	-6.80%
1998-02-09	0	2.575	2.550	2.575	2.225	2.575	12,963,200	31,133,600	2.4017	1.172	1.161	1.172	1.013	1.172	28,476,149	1.0933	19.77%
1998-02-06	0	2.150	2.125	2.150	2.000	2.225	11,813,000	25,282,409	2.1402	0.979	0.967	0.979	0.910	1.013	25,949,515	0.9743	8.59%
1998-02-05	0	1.980	1.960	1.970	1.790	2.050	6,148,000	11,884,310	1.9330	0.901	0.892	0.897	0.815	0.933	13,505,258	0.8800	10.00%
1998-02-04	0	1.800	1.750	1.800	1.740	2.050	9,959,800	19,251,311	1.9329	0.819	0.797	0.819	0.792	0.933	21,878,607	0.8799	5.26%
1998-02-03	0	1.710	1.710	1.720	1.430	1.900	15,039,800	25,325,606	1.6839	0.778	0.778	0.783	0.651	0.865	33,037,799	0.7666	21.28%
1998-02-02	0	1.410	1.410	1.420	1.300	1.470	4,012,400	5,576,470	1.3898	0.642	0.642	0.646	0.592	0.669	8,814,004	0.6327	11.90%
1998-01-27	0	1.260	1.220	1.260	1.070	1.260	1,002,000	1,191,488	1.1891	0.574	0.555	0.574	0.487	0.574	2,201,085	0.5413	14.55%
1998-01-26	0	1.100	1.100	1.110	1.040	1.130	852,800	918,992	1.0776	0.501	0.501	0.505	0.473	0.514	1,873,338	0.4906	1.85%
1998-01-23	0	1.080	1.030	1.080	0.950	1.080	2,130,800	2,168,412	1.0177	0.492	0.469	0.492	0.432	0.492	4,680,710	0.4633	5.88%
1998-01-22	0	1.020	0.970	1.030	0.970	1.160	5,186,800	5,178,264	0.9984	0.464	0.442	0.469	0.442	0.528	11,393,799	0.4545	-12.82%
1998-01-21	0	1.170	1.160	1.170	1.140	1.300	4,528,800	5,363,700	1.1844	0.533	0.528	0.533	0.519	0.592	9,948,376	0.5392	-7.87%
1998-01-20	0	1.270	1.260	1.280	1.260	1.430	5,772,400	7,710,892	1.3358	0.578	0.574	0.583	0.574	0.651	12,680,181	0.6081	-7.97%
1998-01-19	0	1.380	1.370	1.380	1.300	1.500	7,217,200	9,948,880	1.3785	0.628	0.624	0.628	0.592	0.683	15,853,961	0.6275	6.15%
1998-01-16	0	1.300	1.270	1.320	1.260	1.480	3,589,600	4,811,606	1.3404	0.592	0.578	0.601	0.574	0.674	7,885,243	0.6102	-9.72%
1998-01-15	0	1.440	1.440	1.460	1.420	1.600	2,913,000	4,344,710	1.4915	0.656	0.656	0.665	0.646	0.728	6,398,962	0.6790	-10.56%
1998-01-14	0	1.610	1.600	1.610	1.560	1.700	6,977,800	11,349,648	1.6265	0.733	0.728	0.733	0.710	0.774	15,328,073	0.7404	5.92%
1998-01-13	0	1.520	1.460	1.520	1.400	1.600	2,861,200	4,297,108	1.5019	0.692	0.665	0.692	0.637	0.728	6,285,173	0.6837	-2.56%
1998-01-12	0	1.560	1.550	1.570	1.520	1.880	4,452,000	7,195,474	1.6162	0.710	0.706	0.715	0.692	0.856	9,779,670	0.7358	-21.61%
1998-01-09	0	1.990	1.990	2.000	1.980	2.175	1,778,000	3,651,350	2.0536	0.906	0.906	0.910	0.901	0.990	3,905,717	0.9349	-9.55%
1998-01-08	0	2.200	2.100	2.200	2.100	2.475	3,202,000	7,091,085	2.2146	1.002	0.956	1.002	0.956	1.127	7,033,806	1.0081	-8.33%
1998-01-07	0	2.400	2.350	2.400	2.175	2.525	2,158,400	5,132,215	2.3778	1.093	1.070	1.093	0.990	1.149	4,741,339	1.0824	-10.28%
1998-01-06	0	2.675	2.650	2.675	2.550	2.675	1,079,800	2,843,590	2.6334	1.218	1.206	1.218	1.161	1.218	2,371,987	1.1988	-3.60%
1998-01-05	0	2.775	2.700	2.775	2.675	2.800	1,211,200	3,292,050	2.7180	1.263	1.229	1.263	1.218	1.275	2,660,633	1.2373	-2.63%
1998-01-02	0	2.850	2.800	2.875	2.775	2.875	267,800	748,955	2.7967	1.297	1.275	1.309	1.263	1.309	588,274	1.2731	-0.87%
1997-12-31	0	2.875	2.825	2.875	2.775	3.000	1,190,400	3,422,085	2.8747	1.309	1.286	1.309	1.263	1.366	2,614,941	1.3087	-2.54%
1997-12-30	0	2.950	2.775	2.975	2.700	3.000	531,000	1,480,250	2.7877	1.343	1.263	1.354	1.229	1.366	1,166,443	1.2690	5.36%
1997-12-29	0	2.800	2.750	2.825	2.750	2.825	424,000	1,179,025	2.7807	1.275	1.252	1.286	1.252	1.286	931,397	1.2659	-0.88%
1997-12-24	0	2.825	2.800	2.850	2.650	2.850	261,200	712,660	2.7284	1.286	1.275	1.297	1.206	1.297	573,776	1.2421	3.67%
1997-12-23	0	2.725	2.725	2.825	2.650	2.775	806,400	2,202,375	2.7311	1.241	1.241	1.286	1.206	1.263	1,771,412	1.2433	0.00%
1997-12-22	0	2.725	2.700	2.825	2.700	2.900	3,566,800	9,814,650	2.7517	1.241	1.229	1.286	1.229	1.320	7,835,159	1.2526	-6.03%
1997-12-19	0	2.900	2.875	2.925	2.875	2.950	2,779,600	8,048,425	2.8955	1.320	1.309	1.332	1.309	1.343	6,105,923	1.3181	-3.33%
1997-12-18	0	3.000	3.000	3.025	3.000	3.125	2,710,200	8,253,370	3.0453	1.366	1.366	1.377	1.366	1.423	5,953,473	1.3863	-3.23%
1997-12-17	0	3.100	3.075	3.100	3.075	3.200	1,617,800	5,025,535	3.1064	1.411	1.400	1.411	1.400	1.457	3,553,807	1.4141	1.64%
1997-12-16	0	3.050	3.075	3.100	3.050	3.200	1,376,000	4,269,900	3.1031	1.388	1.400	1.411	1.388	1.457	3,022,647	1.4126	-3.17%
1997-12-15	0	3.150	3.100	3.150	3.100	3.200	2,162,600	6,827,950	3.1573	1.434	1.411	1.434	1.411	1.457	4,750,565	1.4373	0.00%
1997-12-12	0	3.150	3.150	3.200	3.050	3.325	3,009,200	9,673,785	3.2147	1.434	1.434	1.457	1.388	1.514	6,610,284	1.4634	-1.56%
1997-12-11	0	3.200	3.150	3.200	3.025	3.200	3,327,000	10,438,125	3.1374	1.457	1.434	1.457	1.377	1.457	7,308,392	1.4282	-3.03%
1997-12-10	0	3.300	3.300	3.350	3.275	3.500	2,358,600	7,995,120	3.3898	1.502	1.502	1.525	1.491	1.593	5,181,116	1.5431	-7.04%
1997-12-09	0	3.550	3.525	3.550	3.500	3.700	2,975,000	10,637,720	3.5757	1.616	1.605	1.616	1.593	1.684	6,535,157	1.6278	-2.07%
1997-12-08	0	3.625	3.600	3.625	3.600	3.850	10,641,600	39,689,415	3.7296	1.650	1.639	1.650	1.639	1.753	23,376,311	1.6978	2.11%
1997-12-05	0	3.550	3.525	3.550	3.225	3.625	10,360,800	35,882,000	3.4632	1.616	1.605	1.616	1.468	1.650	22,759,480	1.5766	10.08%
1997-12-04	0	3.225	3.200	3.225	3.175	3.350	3,612,400	11,725,525	3.2459	1.468	1.457	1.468	1.445	1.525	7,935,328	1.4776	3.20%
1997-12-03	0	3.125	3.100	3.125	3.025	3.400	2,833,200	9,012,845	3.1812	1.423	1.411	1.423	1.377	1.548	6,223,666	1.4482	-2.34%
1997-12-02	0	3.200	3.175	3.200	2.850	3.225	5,427,800	16,272,505	2.9980	1.457	1.445	1.457	1.297	1.468	11,923,201	1.3648	9.40%
1997-12-01	0	2.925	2.850	2.950	2.850	3.200	1,735,000	5,172,175	2.9811	1.332	1.297	1.343	1.297	1.457	3,811,260	1.3571	-5.65%
1997-11-28	0	3.100	3.075	3.100	3.050	3.200	2,426,400	7,565,600	3.1180	1.411	1.400	1.411	1.388	1.457	5,330,052	1.4194	-3.88%
1997-11-27	0	3.225	3.225	3.250	3.125	3.350	2,789,200	9,021,220	3.2343	1.468	1.468	1.479	1.423	1.525	6,127,012	1.4724	-4.44%
1997-11-26	0	3.375	3.350	3.400	3.350	3.500	993,600	3,385,420	3.4072	1.536	1.525	1.548	1.525	1.593	2,182,633	1.5511	-2.17%
1997-11-25	0	3.450	3.425	3.450	3.425	3.525	1,540,000	5,331,725	3.4622	1.571	1.559	1.571	1.559	1.605	3,382,905	1.5761	-2.82%
1997-11-24	0	3.550	3.550	3.575	3.500	3.675	1,176,200	4,239,990	3.6048	1.616	1.616	1.627	1.593	1.673	2,583,748	1.6410	-2.74%
1997-11-21	0	3.650	3.625	3.650	3.650	3.750	1,490,200	5,480,475	3.6777	1.662	1.650	1.662	1.662	1.707	3,273,509	1.6742	0.69%
1997-11-20	0	3.625	3.625	3.650	3.600	3.850	1,859,400	6,892,595	3.7069	1.650	1.650	1.662	1.639	1.753	4,084,528	1.6875	-5.84%
1997-11-19	0	3.850	3.750	3.850	3.575	3.850	1,315,000	4,816,530	3.6628	1.753	1.707	1.753	1.627	1.753	2,888,649	1.6674	4.05%
1997-11-18	0	3.700	3.700	3.725	3.700	3.950	3,570,400	13,660,565	3.8261	1.684	1.684	1.696	1.684	1.798	7,843,067	1.7417	-1.99%
1997-11-17	0	3.775	3.775	3.800	3.650	3.900	1,942,000	7,394,675	3.8078	1.718	1.718	1.730	1.662	1.775	4,265,975	1.7334	2.03%
1997-11-14	0	3.700	3.700	3.750	3.675	3.850	3,830,200	14,445,125	3.7714	1.684	1.684	1.707	1.673	1.753	8,413,767	1.7168	1.37%
1997-11-13	0	3.650	3.650	3.675	3.325	3.700	3,605,600	12,816,970	3.5547	1.662	1.662	1.673	1.514	1.684	7,920,390	1.6182	3.55%
1997-11-12	0	3.525	3.525	3.550	3.425	3.850	3,414,600	12,278,365	3.5958	1.605	1.605	1.616	1.559	1.753	7,500,822	1.6369	-9.03%
1997-11-11	0	3.875	3.850	3.875	3.775	4.075	3,820,400	15,105,540	3.9539	1.764	1.753	1.764	1.718	1.855	8,392,240	1.7999	-1.90%
1997-11-10	0	3.950	3.950	4.000	3.925	4.150	4,311,200	17,369,300	4.0289	1.798	1.798	1.821	1.787	1.889	9,470,376	1.8341	-4.24%
1997-11-07	0	4.125	4.100	4.125	3.925	4.300	6,533,800	26,509,460	4.0573	1.878	1.866	1.878	1.787	1.957	14,352,742	1.8470	-4.07%
1997-11-06	0	4.300	4.300	4.325	4.250	4.700	11,759,200	52,523,015	4.4665	1.957	1.957	1.969	1.935	2.140	25,831,333	2.0333	-1.71%
1997-11-05	0	4.375	4.375	4.400	4.100	4.600	7,269,000	31,317,315	4.3083	1.992	1.992	2.003	1.866	2.094	15,967,749	1.9613	4.79%
1997-11-04	0	4.175	4.175	4.200	4.100	5.000	12,127,600	56,219,335	4.6357	1.901	1.901	1.912	1.866	2.276	26,640,594	2.1103	-9.24%
1997-11-03	0	4.600	4.575	4.600	4.350	4.725	15,575,400	71,997,810	4.6225	2.094	2.083	2.094	1.980	2.151	34,214,347	2.1043	11.52%
1997-10-31	0	4.125	4.125	4.150	3.600	4.175	11,803,800	47,245,490	4.0026	1.878	1.878	1.889	1.639	1.901	25,929,305	1.8221	10.00%
1997-10-30	0	3.750	3.750	3.775	3.525	3.825	4,006,000	14,753,425	3.6828	1.707	1.707	1.718	1.605	1.741	8,799,946	1.6765	3.45%
1997-10-29	0	3.625	3.600	3.625	3.550	3.900	7,361,200	26,978,490	3.6650	1.650	1.639	1.650	1.616	1.775	16,170,284	1.6684	14.17%
1997-10-28	0	3.175	3.150	3.175	3.150	3.600	8,248,000	27,328,730	3.3134	1.445	1.434	1.445	1.434	1.639	18,118,310	1.5083	-19.62%
1997-10-27	0	3.950	3.900	3.925	3.900	4.200	9,602,000	38,823,400	4.0433	1.798	1.775	1.787	1.775	1.912	21,092,630	1.8406	0.64%
1997-10-24	0	3.925	3.900	3.950	3.400	4.200	10,758,600	41,430,760	3.8509	1.787	1.775	1.798	1.548	1.912	23,633,324	1.7531	11.35%
1997-10-23	0	3.525	3.500	3.525	3.100	4.050	9,939,000	34,259,500	3.4470	1.605	1.593	1.605	1.411	1.844	21,832,915	1.5692	-12.96%
1997-10-22	0	4.050	4.125	4.175	3.975	4.500	14,375,400	60,160,830	4.1850	1.844	1.878	1.901	1.810	2.049	31,578,317	1.9051	-7.95%
1997-10-21	0	4.400	4.375	4.450	4.350	5.050	8,434,400	39,772,465	4.7155	2.003	1.992	2.026	1.980	2.299	18,527,774	2.1466	-10.66%
1997-10-20	0	4.925	4.900	4.925	4.800	5.150	13,368,200	66,904,370	5.0047	2.242	2.231	2.242	2.185	2.344	29,365,809	2.2783	-0.51%
1997-10-17	0	4.950	4.950	4.975	4.425	5.250	16,457,600	79,587,045	4.8359	2.253	2.253	2.265	2.014	2.390	36,152,268	2.2014	9.39%
1997-10-16	0	4.525	4.525	4.550	4.000	4.550	12,093,000	52,669,170	4.3553	2.060	2.060	2.071	1.821	2.071	26,564,589	1.9827	7.74%
1997-10-15	0	4.200	4.200	4.225	4.000	5.000	9,634,200	41,501,685	4.3077	1.912	1.912	1.923	1.821	2.276	21,163,364	1.9610	-16.00%
1997-10-14	0	5.000	4.950	5.000	4.950	5.800	3,597,100	19,714,820	5.4808	2.276	2.253	2.276	2.253	2.640	7,901,718	2.4950	-8.26%
1997-10-13	0	5.450	5.450	5.550	5.200	5.950	4,747,200	26,157,180	5.5100	2.481	2.481	2.527	2.367	2.709	10,428,133	2.5083	-7.63%
1997-10-09	0	5.900	5.850	5.900	5.650	6.200	6,064,000	35,484,200	5.8516	2.686	2.663	2.686	2.572	2.822	13,320,736	2.6638	-7.09%
1997-10-08	0	6.350	6.300	6.350	6.300	6.800	3,167,000	20,809,500	6.5707	2.891	2.868	2.891	2.868	3.096	6,956,922	2.9912	-4.51%
1997-10-07	0	6.650	6.600	6.700	6.500	7.050	4,735,000	31,919,550	6.7412	3.027	3.005	3.050	2.959	3.209	10,401,334	3.0688	-5.67%
1997-10-06	0	7.050	7.050	7.100	7.050	7.650	2,437,000	17,903,050	7.3463	3.209	3.209	3.232	3.209	3.483	5,353,337	3.3443	-6.00%
1997-10-03	0	7.500	7.500	7.650	7.450	7.700	2,465,000	18,636,950	7.5606	3.414	3.414	3.483	3.391	3.505	5,414,844	3.4418	-1.32%
1997-09-30	0	7.600	7.600	7.650	7.300	7.850	4,295,000	32,625,500	7.5962	3.460	3.460	3.483	3.323	3.574	9,434,789	3.4580	0.66%
1997-09-29	0	7.550	7.500	7.550	7.400	8.100	11,256,000	88,091,600	7.8262	3.437	3.414	3.437	3.369	3.687	24,725,958	3.5627	-0.66%
1997-09-26	0	7.600	7.600	7.650	6.400	7.800	20,100,000	145,887,950	7.2581	3.460	3.460	3.483	2.913	3.551	44,153,496	3.3041	13.43%
1997-09-25	0	6.700	6.700	6.800	5.900	6.750	7,798,000	48,986,650	6.2820	3.050	3.050	3.096	2.686	3.073	17,129,799	2.8597	14.53%
1997-09-24	0	5.850	5.850	5.950	5.650	6.350	7,361,000	43,940,550	5.9694	2.663	2.663	2.709	2.572	2.891	16,169,845	2.7174	-0.85%
1997-09-23	0	5.900	5.900	5.950	5.600	6.500	9,299,000	57,985,810	6.2357	2.686	2.686	2.709	2.549	2.959	20,427,033	2.8387	-8.05%
1997-09-22	0	7.750	7.700	7.750	7.700	8.650	6,060,500	48,804,450	8.0529	2.921	2.902	2.921	2.902	3.260	16,079,396	3.0352	-10.40%
1997-09-19	0	8.650	8.650	8.700	8.650	9.100	2,938,000	25,890,400	8.8123	3.260	3.260	3.279	3.260	3.430	7,794,945	3.3214	-1.70%
1997-09-18	0	8.800	8.800	8.850	8.550	9.050	4,305,000	37,743,600	8.7674	3.317	3.317	3.336	3.223	3.411	11,421,797	3.3045	-2.76%
1997-09-16	0	9.050	9.050	9.100	8.900	9.200	3,346,000	30,254,900	9.0421	3.411	3.411	3.430	3.355	3.468	8,877,429	3.4081	-1.63%
1997-09-15	0	9.200	9.150	9.200	9.150	9.800	6,625,500	62,546,075	9.4402	3.468	3.449	3.468	3.449	3.694	17,578,424	3.5581	-3.16%
1997-09-12	0	9.500	9.450	9.500	9.100	9.950	11,630,000	110,056,250	9.4631	3.581	3.562	3.581	3.430	3.750	30,856,096	3.5668	1.60%
1997-09-11	0	9.350	9.300	9.350	9.100	9.700	12,578,500	117,596,525	9.3490	3.524	3.505	3.524	3.430	3.656	33,372,606	3.5237	-2.60%
1997-09-10	0	9.600	9.600	9.650	9.200	10.35	19,284,000	188,329,400	9.7661	3.618	3.618	3.637	3.468	3.901	51,163,281	3.6809	3.23%
1997-09-09	0	9.300	9.300	9.350	8.600	9.550	16,307,000	148,582,550	9.1116	3.505	3.505	3.524	3.241	3.599	43,264,863	3.4343	11.38%
1997-09-08	0	8.350	8.300	8.350	8.100	8.550	5,252,000	43,795,250	8.3388	3.147	3.128	3.147	3.053	3.223	13,934,327	3.1430	3.73%
1997-09-05	0	8.050	8.000	8.100	7.550	8.650	9,073,500	72,973,075	8.0424	3.034	3.015	3.053	2.846	3.260	24,073,327	3.0313	-4.73%
1997-09-04	0	8.450	8.450	8.500	8.100	9.500	14,973,000	131,028,100	8.7510	3.185	3.185	3.204	3.053	3.581	39,725,566	3.2983	-8.15%
1997-09-03	0	9.200	9.200	9.300	7.700	9.300	20,412,000	170,694,450	8.3625	3.468	3.468	3.505	2.902	3.505	54,156,031	3.1519	34.31%
1997-09-02	0	6.850	6.800	6.850	5.050	8.700	16,305,000	107,148,450	6.5715	2.582	2.563	2.582	1.903	3.279	43,259,557	2.4769	-15.43%
1997-09-01	0	8.100	8.350	8.600	7.950	10.40	7,915,000	75,306,500	9.5144	3.053	3.147	3.241	2.996	3.920	20,999,656	3.5861	-17.35%
1997-08-29	0	9.800	9.650	9.800	9.200	10.30	16,768,500	164,081,250	9.7851	3.694	3.637	3.694	3.468	3.882	44,489,291	3.6881	-4.85%
1997-08-28	0	10.30	10.35	10.40	10.00	11.20	6,648,000	70,134,800	10.550	3.882	3.901	3.920	3.769	4.221	17,638,119	3.9763	-5.50%
1997-08-27	0	10.90	10.80	10.90	10.55	11.30	6,874,250	74,855,425	10.889	4.108	4.071	4.108	3.976	4.259	18,238,394	4.1043	-0.91%
1997-08-26	0	11.00	10.95	11.00	10.80	11.90	7,469,000	83,917,260	11.235	4.146	4.127	4.146	4.071	4.485	19,816,353	4.2347	-2.22%
1997-08-25	0	11.25	11.20	11.25	11.00	11.55	8,167,500	92,282,430	11.299	4.240	4.221	4.240	4.146	4.353	21,669,576	4.2586	0.45%
1997-08-22	0	11.20	11.20	11.25	10.80	11.85	19,165,500	215,956,000	11.268	4.221	4.221	4.240	4.071	4.466	50,848,883	4.2470	1.82%
1997-08-21	0	11.00	10.80	10.90	10.90	12.65	48,809,000	582,846,850	11.941	4.146	4.071	4.108	4.108	4.768	129,497,438	4.5008	-7.17%
1997-08-20	0	11.85	11.85	11.90	10.70	11.95	65,869,500	758,331,400	11.513	4.466	4.466	4.485	4.033	4.504	174,761,447	4.3392	14.49%
1997-08-19	0	10.35	10.35	10.40	8.500	10.40	42,620,500	396,754,800	9.3090	3.901	3.901	3.920	3.204	3.920	113,078,439	3.5087	15.00%
1997-08-15	0	9.000	8.950	9.000	8.500	9.300	62,778,500	564,037,975	8.9846	3.392	3.373	3.392	3.204	3.505	166,560,571	3.3864	9.09%
1997-08-14	0	8.250	8.200	8.250	8.000	8.600	15,717,500	129,144,350	8.2166	3.110	3.091	3.110	3.015	3.241	41,700,833	3.0969	0.00%
1997-08-13	0	8.250	8.200	8.250	7.700	8.400	19,233,000	154,895,150	8.0536	3.110	3.091	3.110	2.902	3.166	51,027,971	3.0355	7.14%
1997-08-12	0	7.700	7.700	7.750	7.550	7.900	9,322,000	71,572,150	7.6778	2.902	2.902	2.921	2.846	2.978	24,732,634	2.8938	1.99%
1997-08-11	0	7.550	7.550	7.600	7.500	7.750	5,377,000	40,903,100	7.6070	2.846	2.846	2.865	2.827	2.921	14,265,970	2.8672	-0.66%
1997-08-08	0	7.600	7.550	7.600	7.500	7.850	12,309,000	93,925,400	7.6306	2.865	2.846	2.865	2.827	2.959	32,657,583	2.8761	-1.30%
1997-08-07	0	7.700	7.700	7.750	7.450	8.000	13,480,000	104,095,750	7.7222	2.902	2.902	2.921	2.808	3.015	35,764,418	2.9106	0.00%
1997-08-06	0	7.700	7.650	7.700	7.600	7.900	12,676,000	98,370,075	7.7603	2.902	2.883	2.902	2.865	2.978	33,631,288	2.9250	-1.91%
1997-08-05	0	7.850	7.850	7.900	7.800	8.550	16,189,166	131,976,461	8.1521	2.959	2.959	2.978	2.940	3.223	42,952,232	3.0726	-5.99%
1997-08-04	0	8.350	8.350	8.400	8.150	8.600	19,162,000	159,853,800	8.3422	3.147	3.147	3.166	3.072	3.241	50,839,597	3.1443	1.83%
1997-08-01	0	8.200	8.200	8.250	7.650	8.400	33,170,500	267,699,375	8.0704	3.091	3.091	3.110	2.883	3.166	88,006,203	3.0418	9.33%
1997-07-31	0	7.500	7.450	7.600	7.400	7.750	7,652,500	57,793,625	7.5523	2.827	2.808	2.865	2.789	2.921	20,303,205	2.8465	-0.66%
1997-07-30	0	7.550	7.500	7.550	7.450	7.900	8,915,000	68,015,300	7.6293	2.846	2.827	2.846	2.808	2.978	23,652,803	2.8756	-2.58%
1997-07-29	0	7.750	7.700	7.750	7.500	8.100	28,815,000	225,224,600	7.8162	2.921	2.902	2.921	2.827	3.053	76,450,422	2.9460	0.00%
1997-07-28	0	7.750	7.750	7.800	7.250	7.850	25,427,500	191,003,675	7.5117	2.921	2.921	2.940	2.733	2.959	67,462,888	2.8312	9.15%
1997-07-25	0	7.100	7.100	7.150	6.750	7.350	21,884,500	157,101,025	7.1786	2.676	2.676	2.695	2.544	2.770	58,062,789	2.7057	5.97%
1997-07-24	0	6.700	6.700	6.750	6.250	6.750	6,655,000	43,477,600	6.5331	2.525	2.525	2.544	2.356	2.544	17,656,691	2.4624	5.51%
1997-07-23	0	6.350	6.350	6.400	6.200	6.400	3,253,000	20,457,650	6.2889	2.393	2.393	2.412	2.337	2.412	8,630,686	2.3703	1.60%
1997-07-22	0	6.250	6.200	6.300	6.200	6.500	4,555,000	28,783,300	6.3191	2.356	2.337	2.375	2.337	2.450	12,085,083	2.3817	-2.34%
1997-07-21	0	6.400	6.400	6.450	6.350	6.700	2,957,000	19,227,550	6.5024	2.412	2.412	2.431	2.393	2.525	7,845,355	2.4508	-2.29%
1997-07-18	0	6.550	6.550	6.600	6.250	6.700	4,392,000	28,784,200	6.5538	2.469	2.469	2.488	2.356	2.525	11,652,620	2.4702	3.15%
1997-07-17	0	6.350	6.350	6.400	6.300	6.700	4,974,000	31,981,150	6.4297	2.393	2.393	2.412	2.375	2.525	13,196,752	2.4234	-2.31%
1997-07-16	0	6.500	6.500	6.550	6.400	6.800	7,747,000	50,981,600	6.5808	2.450	2.450	2.469	2.412	2.563	20,553,928	2.4804	-4.41%
1997-07-15	0	6.800	6.750	6.850	6.750	7.100	9,558,000	65,741,300	6.8781	2.563	2.544	2.582	2.544	2.676	25,358,776	2.5924	0.00%
1997-07-14	0	6.800	6.800	6.850	6.650	7.100	13,735,000	94,191,350	6.8578	2.563	2.563	2.582	2.506	2.676	36,440,970	2.5848	3.82%
1997-07-11	0	6.550	6.500	6.550	6.000	6.750	15,488,000	99,158,750	6.4023	2.469	2.450	2.469	2.261	2.544	41,091,936	2.4131	11.02%
1997-07-10	0	5.900	5.850	5.900	5.500	6.000	8,534,000	49,583,250	5.8101	2.224	2.205	2.224	2.073	2.261	22,641,954	2.1899	3.51%
1997-07-09	0	5.700	5.750	5.800	5.650	6.750	8,754,500	54,555,850	6.2317	2.148	2.167	2.186	2.130	2.544	23,226,973	2.3488	-12.98%
1997-07-08	0	6.550	6.500	6.550	6.500	7.200	9,259,000	63,121,950	6.8174	2.469	2.450	2.469	2.450	2.714	24,565,485	2.5695	-3.68%
1997-07-07	0	6.800	6.800	6.850	6.450	7.250	14,072,000	95,979,400	6.8206	2.563	2.563	2.582	2.431	2.733	37,335,080	2.5708	1.49%
1997-07-04	0	6.700	6.650	6.700	6.400	7.200	16,001,000	107,951,250	6.7465	2.525	2.506	2.525	2.412	2.714	42,453,000	2.5428	-4.29%
1997-07-03	0	7.000	7.000	7.050	6.950	7.650	12,984,500	94,907,050	7.3093	2.638	2.638	2.657	2.620	2.883	34,449,783	2.7549	-5.41%
1997-06-27	0	7.400	7.250	7.400	7.100	7.750	16,522,000	123,535,525	7.4770	2.789	2.733	2.789	2.676	2.921	43,835,290	2.8182	-0.67%
1997-06-26	0	7.450	7.400	7.450	7.400	8.050	21,401,500	165,889,037	7.7513	2.808	2.789	2.808	2.789	3.034	56,781,319	2.9215	-5.70%
1997-06-25	0	7.900	7.850	7.900	7.800	8.200	38,406,500	308,288,800	8.0270	2.978	2.959	2.978	2.940	3.091	101,898,079	3.0255	1.94%
1997-06-24	0	7.750	7.750	7.800	7.500	8.050	37,756,000	294,630,325	7.8035	2.921	2.921	2.940	2.827	3.034	100,172,207	2.9412	1.31%
1997-06-23	0	7.650	7.600	7.650	7.000	8.100	101,492,000	769,388,350	7.5808	2.883	2.865	2.883	2.638	3.053	269,273,166	2.8573	11.68%
1997-06-20	0	6.850	6.800	6.850	6.200	7.000	60,940,500	404,172,700	6.6323	2.582	2.563	2.582	2.337	2.638	161,684,087	2.4998	14.17%
1997-06-19	0	6.000	6.000	6.050	5.700	6.500	28,017,000	169,836,300	6.0619	2.261	2.261	2.280	2.148	2.450	74,333,211	2.2848	4.35%
1997-06-18	0	5.750	5.750	5.800	5.450	6.100	26,440,000	153,673,200	5.8121	2.167	2.167	2.186	2.054	2.299	70,149,199	2.1907	3.60%
1997-06-17	0	5.550	5.550	5.600	5.500	6.400	22,712,500	135,933,750	5.9850	2.092	2.092	2.111	2.073	2.412	60,259,595	2.2558	-10.48%
1997-06-16	0	6.200	6.200	6.250	6.100	8.500	58,301,000	387,074,875	6.6392	2.337	2.337	2.356	2.299	3.204	154,681,106	2.5024	-8.82%
1997-06-13	1	6.800	-	-	-	-	0	0	-	2.563	-	-	-	-	0	-	0.00%
1997-06-12	1	6.800	-	-	-	-	0	0	-	2.563	-	-	-	-	0	-	0.00%
1997-06-11	1	6.800	-	-	-	-	0	0	-	2.563	-	-	-	-	0	-	0.00%
1997-06-10	1	6.800	-	-	-	-	0	0	-	2.563	-	-	-	-	0	-	0.00%
1997-06-06	1	6.800	-	-	-	-	0	0	-	2.563	-	-	-	-	0	-	0.00%
1997-06-05	1	6.800	-	-	-	-	0	0	-	2.563	-	-	-	-	0	-	0.00%
1997-06-04	1	6.800	-	-	-	-	0	0	-	2.563	-	-	-	-	0	-	0.00%
1997-06-03	1	6.800	-	-	-	-	0	0	-	2.563	-	-	-	-	0	-	0.00%
1997-06-02	1	6.800	-	-	-	-	0	0	-	2.563	-	-	-	-	0	-	0.00%
1997-05-30	1	6.800	-	-	-	-	0	0	-	2.563	-	-	-	-	0	-	0.00%
1997-05-29	1	6.800	-	-	-	-	0	0	-	2.563	-	-	-	-	0	-	0.00%
1997-05-28	1	6.800	-	-	-	-	0	0	-	2.563	-	-	-	-	0	-	0.00%
1997-05-27	1	6.800	-	-	-	-	0	0	-	2.563	-	-	-	-	0	-	0.00%
1997-05-26	0	6.800	6.800	6.900	5.250	6.800	41,175,000	240,939,950	5.8516	2.563	2.563	2.601	1.979	2.563	109,243,316	2.2055	32.04%
1997-05-23	0	5.150	5.100	5.150	4.800	5.200	15,729,000	79,718,963	5.0683	1.941	1.922	1.941	1.809	1.960	41,731,345	1.9103	4.57%
1997-05-22	0	4.925	4.925	4.975	4.675	5.250	35,539,000	180,222,550	5.0711	1.856	1.856	1.875	1.762	1.979	94,290,181	1.9114	5.91%
1997-05-21	0	4.650	4.650	4.675	4.400	4.725	14,333,000	65,907,450	4.5983	1.753	1.753	1.762	1.658	1.781	38,027,552	1.7331	6.29%
1997-05-20	0	4.375	4.375	4.400	4.300	4.425	3,918,000	17,021,450	4.3444	1.649	1.649	1.658	1.621	1.668	10,395,029	1.6375	2.94%
1997-05-19	0	4.250	4.250	4.275	4.150	4.325	2,521,500	10,708,575	4.2469	1.602	1.602	1.611	1.564	1.630	6,689,909	1.6007	3.03%
1997-05-16	0	4.125	4.125	4.150	4.125	4.300	6,456,000	27,070,875	4.1931	1.555	1.555	1.564	1.555	1.621	17,128,715	1.5804	-1.79%
1997-05-15	0	4.200	4.200	4.250	4.200	4.400	4,879,000	20,970,175	4.2980	1.583	1.583	1.602	1.583	1.658	12,944,703	1.6200	-4.55%
1997-05-14	0	4.400	4.375	4.400	4.375	4.450	4,750,000	20,952,725	4.4111	1.658	1.649	1.658	1.649	1.677	12,602,447	1.6626	0.00%
1997-05-13	0	4.400	4.400	4.450	4.400	4.650	3,843,000	17,346,100	4.5137	1.658	1.658	1.677	1.658	1.753	10,196,043	1.7013	-2.76%
1997-05-12	0	4.525	4.500	4.550	4.500	4.725	6,757,000	31,158,550	4.6113	1.706	1.696	1.715	1.696	1.781	17,927,312	1.7380	0.56%
1997-05-09	0	4.500	4.475	4.500	4.350	4.575	7,685,000	34,499,475	4.4892	1.696	1.687	1.696	1.640	1.724	20,389,432	1.6920	3.45%
1997-05-08	0	4.350	4.300	4.350	4.200	4.350	5,618,000	24,118,325	4.2930	1.640	1.621	1.640	1.583	1.640	14,905,378	1.6181	2.96%
1997-05-07	0	4.225	4.200	4.225	4.150	4.450	5,703,000	24,754,825	4.3407	1.592	1.583	1.592	1.564	1.677	15,130,896	1.6360	-2.87%
1997-05-06	0	4.350	4.350	4.375	4.175	4.375	7,158,000	30,634,325	4.2797	1.640	1.640	1.649	1.574	1.649	18,991,224	1.6131	4.19%
1997-05-05	0	4.175	4.175	4.200	4.125	4.475	9,800,500	41,652,625	4.2501	1.574	1.574	1.583	1.555	1.687	26,002,164	1.6019	-7.22%
1997-05-02	0	4.500	4.500	4.525	4.425	4.675	7,833,500	35,332,725	4.5105	1.696	1.696	1.706	1.668	1.762	20,783,425	1.7000	-1.64%
1997-05-01	0	4.575	4.550	4.575	4.550	4.675	4,546,000	20,956,950	4.6100	1.724	1.715	1.724	1.715	1.762	12,061,205	1.7376	-0.54%
1997-04-30	0	4.600	4.600	4.625	4.475	4.700	6,716,000	30,773,813	4.5822	1.734	1.734	1.743	1.687	1.771	17,818,533	1.7271	2.22%
1997-04-29	0	4.500	4.475	4.500	4.350	4.750	10,150,500	45,639,175	4.4962	1.696	1.687	1.696	1.640	1.790	26,930,766	1.6947	-3.74%
1997-04-28	0	4.675	4.650	4.675	4.500	5.150	22,251,500	109,620,588	4.9264	1.762	1.753	1.762	1.696	1.941	59,036,494	1.8568	-3.11%
1997-04-25	0	4.825	4.800	4.825	4.600	4.975	31,195,000	149,874,500	4.8044	1.819	1.809	1.819	1.734	1.875	82,764,912	1.8108	5.46%
1997-04-24	0	4.575	4.550	4.575	4.450	4.750	10,195,500	46,665,488	4.5771	1.724	1.715	1.724	1.677	1.790	27,050,157	1.7251	0.55%
1997-04-23	0	4.550	4.525	4.550	4.500	4.700	10,155,000	46,834,050	4.6119	1.715	1.706	1.715	1.696	1.771	26,942,705	1.7383	1.11%
1997-04-22	0	4.500	4.475	4.500	4.350	4.500	7,656,000	33,801,325	4.4150	1.696	1.687	1.696	1.640	1.696	20,312,491	1.6641	1.12%
1997-04-21	0	4.450	4.450	4.475	4.350	4.550	15,959,000	71,401,130	4.4740	1.677	1.677	1.687	1.640	1.715	42,341,568	1.6863	3.49%
1997-04-18	0	4.300	4.275	4.300	4.175	4.350	11,130,000	47,410,038	4.2597	1.621	1.611	1.621	1.574	1.640	29,529,523	1.6055	4.24%
1997-04-17	0	4.125	4.100	4.125	4.075	4.175	7,879,000	32,533,275	4.1291	1.555	1.545	1.555	1.536	1.574	20,904,143	1.5563	2.48%
1997-04-16	0	4.025	4.000	4.025	3.925	4.075	7,149,000	28,607,275	4.0016	1.517	1.508	1.517	1.479	1.536	18,967,346	1.5082	3.87%
1997-04-15	0	3.875	3.875	3.900	3.825	3.925	3,922,000	15,222,200	3.8812	1.461	1.461	1.470	1.442	1.479	10,405,641	1.4629	2.65%
1997-04-14	0	3.775	3.775	3.825	3.775	3.950	1,749,000	6,706,275	3.8343	1.423	1.423	1.442	1.423	1.489	4,640,354	1.4452	-4.43%
1997-04-11	0	3.950	3.950	3.975	3.925	4.050	2,804,000	11,174,975	3.9854	1.489	1.489	1.498	1.479	1.526	7,439,423	1.5021	-0.63%
1997-04-10	0	3.975	3.975	4.000	3.800	4.025	3,402,000	13,402,325	3.9395	1.498	1.498	1.508	1.432	1.517	9,026,005	1.4849	3.92%
1997-04-09	0	3.825	3.825	3.850	3.750	3.850	3,673,500	14,011,438	3.8142	1.442	1.442	1.451	1.413	1.451	9,746,334	1.4376	2.68%
1997-04-08	0	3.725	3.725	3.750	3.475	3.725	3,289,000	11,912,600	3.6220	1.404	1.404	1.413	1.310	1.404	8,726,200	1.3652	7.97%
1997-04-07	0	3.450	3.450	3.475	3.450	3.600	1,509,500	5,294,575	3.5075	1.300	1.300	1.310	1.300	1.357	4,004,925	1.3220	-1.43%
1997-04-04	0	3.500	3.475	3.500	3.425	3.600	3,257,000	11,398,050	3.4996	1.319	1.310	1.319	1.291	1.357	8,641,299	1.3190	2.94%
1997-04-03	0	3.400	3.400	3.475	3.400	3.700	5,789,000	20,549,850	3.5498	1.281	1.281	1.310	1.281	1.395	15,359,066	1.3380	-9.33%
1997-04-02	0	3.750	3.750	3.775	3.750	3.975	3,149,000	12,111,725	3.8462	1.413	1.413	1.423	1.413	1.498	8,354,759	1.4497	-4.46%
1997-04-01	0	3.925	3.900	3.925	3.750	3.925	2,908,000	11,255,850	3.8706	1.479	1.470	1.479	1.413	1.479	7,715,351	1.4589	-0.63%
1997-03-27	0	3.950	3.925	3.950	3.925	4.000	2,173,000	8,580,650	3.9488	1.489	1.479	1.489	1.479	1.508	5,765,288	1.4883	-1.86%
1997-03-26	0	4.025	4.025	4.050	4.000	4.100	1,514,000	6,094,650	4.0255	1.517	1.517	1.526	1.508	1.545	4,016,864	1.5173	0.00%
1997-03-25	0	4.025	4.000	4.025	3.950	4.200	3,067,000	12,425,250	4.0513	1.517	1.508	1.517	1.489	1.583	8,137,201	1.5270	-1.23%
1997-03-24	0	4.075	4.075	4.125	3.950	4.125	2,710,000	10,927,200	4.0322	1.536	1.536	1.555	1.489	1.555	7,190,028	1.5198	4.49%
1997-03-21	0	3.900	3.900	3.950	3.700	3.950	3,948,500	15,201,263	3.8499	1.470	1.470	1.489	1.395	1.489	10,475,950	1.4511	-1.27%
1997-03-20	0	3.950	3.925	3.950	3.925	4.300	4,642,500	19,086,400	4.1112	1.489	1.479	1.489	1.479	1.621	12,317,234	1.5496	-7.60%
1997-03-19	0	4.275	4.250	4.275	4.250	4.350	5,361,500	23,007,375	4.2912	1.611	1.602	1.611	1.602	1.640	14,224,846	1.6174	-2.84%
1997-03-18	0	4.400	4.400	4.425	4.350	4.525	2,732,500	12,057,630	4.4127	1.658	1.658	1.668	1.640	1.706	7,249,723	1.6632	-2.22%
1997-03-17	0	4.500	4.475	4.500	4.400	4.500	5,154,500	22,948,750	4.4522	1.696	1.687	1.696	1.658	1.696	13,675,645	1.6781	4.05%
1997-03-14	0	4.325	4.300	4.325	4.200	4.400	4,764,500	20,622,400	4.3283	1.630	1.621	1.630	1.583	1.658	12,640,917	1.6314	-3.35%
1997-03-13	0	4.475	4.450	4.500	4.425	4.650	7,385,500	33,552,713	4.5431	1.687	1.677	1.696	1.668	1.753	19,594,815	1.7123	-2.19%
1997-03-12	0	4.575	4.575	4.600	4.550	4.825	17,024,500	78,915,675	4.6354	1.724	1.724	1.734	1.715	1.819	45,168,496	1.7471	-4.19%
1997-03-11	0	4.775	4.750	4.775	4.625	4.875	40,643,500	194,570,875	4.7873	1.800	1.790	1.800	1.743	1.837	107,833,168	1.8044	4.95%
1997-03-10	0	4.550	4.525	4.550	4.250	4.775	38,081,000	172,929,450	4.5411	1.715	1.706	1.715	1.602	1.800	101,034,480	1.7116	8.33%
1997-03-07	0	4.200	4.200	4.225	4.100	4.375	6,862,000	28,982,175	4.2236	1.583	1.583	1.592	1.545	1.649	18,205,893	1.5919	3.07%
1997-03-06	0	4.075	4.075	4.100	4.075	4.250	3,955,500	16,576,650	4.1908	1.536	1.536	1.545	1.536	1.602	10,494,522	1.5796	-1.21%
1997-03-05	0	4.125	4.125	4.150	4.000	4.325	11,833,000	49,922,963	4.2190	1.555	1.555	1.564	1.508	1.630	31,394,685	1.5902	3.13%
1997-03-04	0	4.000	4.000	4.025	3.975	4.100	1,525,500	6,145,625	4.0286	1.508	1.508	1.517	1.498	1.545	4,047,375	1.5184	-2.44%
1997-03-03	0	4.100	4.100	4.125	4.000	4.125	2,551,000	10,342,950	4.0545	1.545	1.545	1.555	1.508	1.555	6,768,177	1.5282	1.23%
1997-02-28	0	4.050	4.000	4.075	4.000	4.175	3,353,500	13,601,800	4.0560	1.526	1.508	1.536	1.508	1.574	8,897,327	1.5288	-1.22%
1997-02-27	0	4.100	4.100	4.125	4.050	4.175	2,861,000	11,818,475	4.1309	1.545	1.545	1.555	1.526	1.574	7,590,653	1.5570	-1.20%
1997-02-26	0	4.150	4.125	4.150	4.125	4.200	2,709,500	11,255,175	4.1540	1.564	1.555	1.564	1.555	1.583	7,188,701	1.5657	-1.19%
1997-02-25	0	4.200	4.200	4.225	4.125	4.250	6,216,500	26,151,250	4.2067	1.583	1.583	1.592	1.555	1.602	16,493,287	1.5856	0.00%
1997-02-24	0	4.200	4.175	4.200	4.075	4.250	9,731,000	40,677,250	4.1802	1.583	1.574	1.583	1.536	1.602	25,817,771	1.5756	3.07%
1997-02-21	0	4.075	4.050	4.075	3.925	4.150	4,316,500	17,408,150	4.0329	1.536	1.526	1.536	1.479	1.564	11,452,308	1.5201	1.87%
1997-02-20	0	4.000	3.975	4.000	3.850	4.100	7,015,000	28,045,200	3.9979	1.508	1.498	1.508	1.451	1.545	18,611,824	1.5068	0.63%
1997-02-19	0	3.975	3.975	4.000	3.875	4.050	4,842,500	19,197,375	3.9644	1.498	1.498	1.508	1.461	1.526	12,847,863	1.4942	-1.85%
1997-02-18	0	4.050	4.025	4.050	3.900	4.300	11,653,500	47,660,475	4.0898	1.526	1.517	1.526	1.470	1.621	30,918,445	1.5415	-5.26%
1997-02-17	0	4.275	4.250	4.275	3.975	4.300	15,200,000	63,444,650	4.1740	1.611	1.602	1.611	1.498	1.621	40,327,830	1.5732	8.92%
1997-02-14	0	3.925	3.925	3.950	3.750	3.925	4,174,000	16,182,450	3.8770	1.479	1.479	1.489	1.413	1.479	11,074,234	1.4613	2.61%
1997-02-13	0	3.825	3.825	3.875	3.825	4.000	5,551,500	21,773,775	3.9221	1.442	1.442	1.461	1.442	1.508	14,728,944	1.4783	-1.92%
1997-02-12	0	3.900	3.900	3.925	3.800	3.975	5,098,000	19,866,832	3.8970	1.470	1.470	1.479	1.432	1.498	13,525,742	1.4688	2.63%
1997-02-11	0	3.800	3.800	3.850	3.775	4.000	4,882,000	18,897,000	3.8707	1.432	1.432	1.451	1.423	1.508	12,952,662	1.4589	-1.30%
1997-02-10	0	3.850	3.825	3.850	3.775	4.100	4,709,000	18,446,725	3.9173	1.451	1.442	1.451	1.423	1.545	12,493,668	1.4765	-4.35%
1997-02-05	0	4.025	4.025	4.050	3.575	4.050	9,018,000	34,842,990	3.8637	1.517	1.517	1.526	1.347	1.526	23,926,077	1.4563	12.59%
1997-02-04	0	3.575	3.550	3.575	3.475	3.750	7,321,000	26,390,025	3.6047	1.347	1.338	1.347	1.310	1.413	19,423,687	1.3587	-2.72%
1997-02-03	0	3.675	3.675	3.700	3.600	3.850	3,265,000	12,179,425	3.7303	1.385	1.385	1.395	1.357	1.451	8,662,524	1.4060	-3.92%
1997-01-31	0	3.825	3.800	3.825	3.825	3.950	3,996,500	15,447,850	3.8653	1.442	1.432	1.442	1.442	1.489	10,603,301	1.4569	0.00%
1997-01-30	0	3.825	3.825	3.850	3.800	3.975	4,723,000	18,202,700	3.8541	1.442	1.442	1.451	1.432	1.498	12,530,812	1.4526	-1.92%
1997-01-29	0	3.900	3.875	3.900	3.875	4.100	6,381,000	25,209,375	3.9507	1.470	1.461	1.470	1.461	1.545	16,929,729	1.4891	-2.50%
1997-01-28	0	4.000	3.975	4.000	3.975	4.125	6,651,000	26,928,975	4.0489	1.508	1.498	1.508	1.498	1.555	17,646,079	1.5261	-0.62%
1997-01-27	0	4.025	4.025	4.050	4.025	4.150	9,055,500	36,978,400	4.0835	1.517	1.517	1.526	1.517	1.564	24,025,570	1.5391	-0.62%
1997-01-24	0	4.050	4.025	4.050	4.025	4.275	15,003,000	62,078,000	4.1377	1.526	1.517	1.526	1.517	1.611	39,805,160	1.5595	-2.41%
1997-01-23	0	4.150	4.125	4.150	4.100	4.325	10,302,500	43,331,500	4.2059	1.564	1.555	1.564	1.545	1.630	27,334,044	1.5853	-2.92%
1997-01-22	0	4.275	4.225	4.250	4.200	4.575	29,921,000	131,652,200	4.4000	1.611	1.592	1.602	1.583	1.724	79,384,803	1.6584	-1.16%
1997-01-21	0	4.325	4.325	4.350	3.825	4.350	79,407,250	301,363,488	3.7952	1.630	1.630	1.640	1.442	1.640	210,679,084	1.4304	4.85%
1997-01-20	0	4.125	4.100	4.125	4.100	4.400	18,862,000	79,941,663	4.2382	1.555	1.545	1.555	1.545	1.658	50,043,653	1.5974	0.61%
1997-01-17	0	4.100	4.050	4.100	3.850	4.200	23,946,000	97,221,375	4.0600	1.545	1.526	1.545	1.451	1.583	63,532,251	1.5303	9.33%
1997-01-16	0	3.750	3.750	3.775	3.500	4.000	15,450,000	59,635,875	3.8599	1.413	1.413	1.423	1.319	1.508	40,991,117	1.4548	7.14%
1997-01-15	0	3.500	3.500	3.525	3.500	3.625	3,692,932	13,133,394	3.5564	1.319	1.319	1.329	1.319	1.366	9,797,890	1.3404	0.72%
1997-01-14	0	3.475	3.450	3.500	3.475	3.675	3,521,500	12,542,650	3.5617	1.310	1.300	1.319	1.310	1.385	9,343,056	1.3425	-3.47%
1997-01-13	0	3.600	3.600	3.625	3.500	3.800	8,509,750	31,176,850	3.6637	1.357	1.357	1.366	1.319	1.432	22,577,615	1.3809	3.60%
1997-01-10	0	3.475	3.475	3.500	3.375	3.700	10,279,500	36,076,188	3.5095	1.310	1.310	1.319	1.272	1.395	27,273,022	1.3228	2.96%
1997-01-09	0	3.375	3.350	3.375	3.300	3.500	6,724,500	22,710,338	3.3773	1.272	1.263	1.272	1.244	1.319	17,841,085	1.2729	-2.17%
1997-01-08	0	3.450	3.425	3.450	3.250	3.700	9,836,170	34,141,883	3.4711	1.300	1.291	1.300	1.225	1.395	26,096,802	1.3083	-2.13%
1997-01-07	0	3.525	3.525	3.550	3.400	3.975	17,974,000	65,045,350	3.6189	1.329	1.329	1.338	1.281	1.498	47,687,659	1.3640	-7.24%
1997-01-06	0	3.800	3.800	3.825	3.000	3.825	31,840,500	112,818,025	3.5432	1.432	1.432	1.442	1.131	1.442	84,477,518	1.3355	33.33%
1997-01-03	0	2.850	2.850	2.875	2.525	2.875	23,233,000	63,446,363	2.7309	1.074	1.074	1.084	0.952	1.084	61,640,557	1.0293	14.00%
1997-01-02	0	2.500	2.500	2.525	2.075	2.600	21,078,000	51,862,513	2.4605	0.942	0.942	0.952	0.782	0.980	55,923,026	0.9274	14.94%
1996-12-31	0	2.175	2.175	2.225	1.930	2.200	12,916,000	26,702,425	2.0674	0.820	0.820	0.839	0.727	0.829	34,268,043	0.7792	12.69%
1996-12-30	0	1.930	1.920	1.930	1.900	1.950	1,530,500	2,942,790	1.9228	0.727	0.724	0.727	0.716	0.735	4,060,641	0.7247	2.12%
1996-12-27	0	1.890	1.890	1.900	1.870	1.920	690,000	1,305,580	1.8921	0.712	0.712	0.716	0.705	0.724	1,830,671	0.7132	2.16%
1996-12-24	0	1.850	1.850	1.880	1.850	1.880	150,000	277,800	1.8520	0.697	0.697	0.709	0.697	0.709	397,972	0.6980	-0.54%
1996-12-23	0	1.860	1.850	1.860	1.840	1.930	1,298,000	2,454,570	1.8910	0.701	0.697	0.701	0.694	0.727	3,443,784	0.7128	-1.06%
1996-12-20	0	1.880	1.870	1.890	1.870	1.940	1,604,000	3,038,045	1.8940	0.709	0.705	0.712	0.705	0.731	4,255,647	0.7139	-1.05%
1996-12-19	0	1.900	1.900	1.910	1.880	1.960	2,701,000	5,161,640	1.9110	0.716	0.716	0.720	0.709	0.739	7,166,149	0.7203	2.70%
1996-12-18	0	1.850	1.850	1.860	1.850	1.900	994,500	1,854,710	1.8650	0.697	0.697	0.701	0.697	0.716	2,638,554	0.7029	-0.54%
1996-12-17	0	1.860	1.850	1.860	1.840	1.880	829,000	1,538,560	1.8559	0.701	0.697	0.701	0.694	0.709	2,199,459	0.6995	-1.06%
1996-12-16	0	1.880	1.880	1.890	1.840	1.950	1,168,000	2,213,330	1.8950	0.709	0.709	0.712	0.694	0.735	3,098,875	0.7142	-1.05%
1996-12-13	0	1.900	1.880	1.900	1.840	1.950	2,159,000	4,086,710	1.8929	0.716	0.709	0.716	0.694	0.735	5,728,144	0.7134	0.53%
1996-12-12	0	1.890	1.860	1.890	1.750	1.910	3,689,500	6,916,855	1.8747	0.712	0.701	0.712	0.660	0.720	9,788,785	0.7066	0.53%
1996-12-11	0	1.880	1.870	1.890	1.750	1.990	8,841,500	16,905,275	1.9120	0.709	0.705	0.712	0.660	0.750	23,457,797	0.7207	-1.57%
1996-12-10	0	1.910	1.870	1.910	1.800	1.990	11,698,000	22,374,410	1.9127	0.720	0.705	0.720	0.678	0.750	31,036,510	0.7209	10.40%
1996-12-09	0	1.730	1.720	1.730	1.590	1.730	3,003,000	5,018,130	1.6710	0.652	0.648	0.652	0.599	0.652	7,967,400	0.6298	6.13%
1996-12-06	0	1.630	1.610	1.640	1.490	1.770	5,611,000	9,107,210	1.6231	0.614	0.607	0.618	0.562	0.667	14,886,806	0.6118	-6.32%
1996-12-05	0	1.740	1.710	1.740	1.600	1.770	6,771,500	11,626,730	1.7170	0.656	0.645	0.656	0.603	0.667	17,965,783	0.6472	5.45%
1996-12-04	0	1.650	1.650	1.660	1.550	1.700	9,320,500	15,170,590	1.6277	0.622	0.622	0.626	0.584	0.641	24,728,654	0.6135	6.45%
1996-12-03	0	1.550	1.550	1.560	1.400	1.580	8,241,500	12,448,585	1.5105	0.584	0.584	0.588	0.528	0.596	21,865,909	0.5693	12.32%
1996-12-02	0	1.380	1.380	1.400	1.350	1.450	2,372,000	3,252,090	1.3710	0.520	0.520	0.528	0.509	0.547	6,293,264	0.5168	-2.82%
1996-11-29	0	1.420	1.400	1.420	1.380	1.500	1,704,500	2,463,395	1.4452	0.535	0.528	0.535	0.520	0.565	4,522,289	0.5447	-3.40%
1996-11-28	0	1.470	1.470	1.480	1.280	1.510	12,196,500	17,254,175	1.4147	0.554	0.554	0.558	0.482	0.569	32,359,104	0.5332	14.84%
1996-11-27	0	1.280	1.270	1.280	1.240	1.300	1,698,000	2,153,980	1.2685	0.482	0.479	0.482	0.467	0.490	4,505,043	0.4781	2.40%
1996-11-26	0	1.250	1.250	1.260	1.180	1.270	782,000	976,370	1.2486	0.471	0.471	0.475	0.445	0.479	2,074,761	0.4706	2.46%
1996-11-25	0	1.220	1.220	1.230	1.180	1.350	198,000	250,790	1.2666	0.460	0.460	0.464	0.445	0.509	525,323	0.4774	-1.61%
1996-11-22	0	1.240	1.270	1.280	1.230	1.320	432,000	542,260	1.2552	0.467	0.479	0.482	0.464	0.498	1,146,159	0.4731	-5.34%
1996-11-21	0	1.310	1.290	1.310	1.270	1.350	3,208,000	4,157,460	1.2960	0.494	0.486	0.494	0.479	0.509	8,511,295	0.4885	3.97%
1996-11-20	0	1.260	1.230	1.260	1.140	1.270	4,416,000	5,395,540	1.2218	0.475	0.464	0.475	0.430	0.479	11,716,296	0.4605	7.69%
1996-11-19	0	1.170	1.160	1.170	1.100	1.180	1,610,000	1,852,020	1.1503	0.441	0.437	0.441	0.415	0.445	4,271,566	0.4336	4.46%
1996-11-18	0	1.120	1.110	1.120	1.070	1.150	973,000	1,071,790	1.1015	0.422	0.418	0.422	0.403	0.433	2,581,512	0.4152	3.70%
1996-11-15	0	1.080	1.080	1.090	1.050	1.090	369,465	396,085	1.0721	0.407	0.407	0.411	0.396	0.411	980,245	0.4041	0.93%
1996-11-14	0	1.070	1.060	1.070	1.060	1.070	60,000	64,180	1.0697	0.403	0.400	0.403	0.400	0.403	159,189	0.4032	-0.93%
1996-11-13	0	1.080	1.040	1.080	1.050	1.080	730,000	777,400	1.0649	0.407	0.392	0.407	0.396	0.407	1,936,797	0.4014	0.93%
1996-11-12	0	1.070	1.020	1.070	1.060	1.080	100,000	106,400	1.0640	0.403	0.384	0.403	0.400	0.407	265,315	0.4010	-1.83%
1996-11-11	0	1.090	1.060	1.090	1.090	1.090	160,000	174,400	1.0900	0.411	0.400	0.411	0.411	0.411	424,503	0.4108	0.93%
1996-11-08	0	1.080	1.060	1.090	1.060	1.100	258,500	279,750	1.0822	0.407	0.400	0.411	0.400	0.415	685,838	0.4079	1.89%
1996-11-07	0	1.060	1.060	1.100	1.060	1.090	68,000	73,580	1.0821	0.400	0.400	0.415	0.400	0.411	180,414	0.4078	-2.75%
1996-11-06	0	1.090	1.080	1.090	1.040	1.090	264,500	285,550	1.0796	0.411	0.407	0.411	0.392	0.411	701,757	0.4069	2.83%
1996-11-05	0	1.060	1.050	1.060	1.060	1.060	85,000	90,100	1.0600	0.400	0.396	0.400	0.400	0.400	225,517	0.3995	0.95%
1996-11-04	0	1.050	1.050	1.070	1.050	1.050	99,000	103,895	1.0494	0.396	0.396	0.403	0.396	0.396	262,662	0.3955	-1.87%
1996-11-01	0	1.070	1.060	1.070	1.070	1.070	49,000	52,430	1.0700	0.403	0.400	0.403	0.403	0.403	130,004	0.4033	0.00%
1996-10-31	0	1.070	1.070	1.090	1.070	1.070	60,000	64,200	1.0700	0.403	0.403	0.411	0.403	0.403	159,189	0.4033	0.94%
1996-10-30	0	1.060	1.060	1.090	1.060	1.080	186,000	198,310	1.0662	0.400	0.400	0.411	0.400	0.407	493,485	0.4019	-1.85%
1996-10-29	0	1.080	1.070	1.090	1.080	1.090	60,000	64,900	1.0817	0.407	0.403	0.411	0.407	0.411	159,189	0.4077	-1.82%
1996-10-28	0	1.100	1.070	1.100	1.100	1.100	23,000	25,300	1.1000	0.415	0.403	0.415	0.415	0.415	61,022	0.4146	-1.79%
1996-10-25	0	1.120	1.080	1.120	1.100	1.130	140,000	156,100	1.1150	0.422	0.407	0.422	0.415	0.426	371,441	0.4203	3.70%
1996-10-24	0	1.080	1.080	1.110	1.080	1.100	467,000	507,660	1.0871	0.407	0.407	0.418	0.407	0.415	1,239,020	0.4097	-2.70%
1996-10-23	0	1.110	1.090	1.110	1.080	1.120	133,000	144,960	1.0899	0.418	0.411	0.418	0.407	0.422	352,869	0.4108	1.83%
1996-10-22	0	1.090	1.090	1.120	1.090	1.130	320,000	359,300	1.1228	0.411	0.411	0.422	0.411	0.426	849,007	0.4232	-3.54%
1996-10-18	0	1.130	1.110	1.140	1.110	1.140	120,000	134,900	1.1242	0.426	0.418	0.430	0.418	0.430	318,378	0.4237	0.00%
1996-10-17	0	1.130	1.110	1.130	1.090	1.130	778,000	868,370	1.1162	0.426	0.418	0.426	0.411	0.426	2,064,148	0.4207	0.89%
1996-10-16	0	1.120	1.090	1.130	1.080	1.150	1,727,000	1,938,000	1.1222	0.422	0.411	0.426	0.407	0.433	4,581,984	0.4230	0.90%
1996-10-15	0	1.110	1.110	1.120	1.070	1.120	935,000	1,022,950	1.0941	0.418	0.418	0.422	0.403	0.422	2,480,692	0.4124	1.83%
1996-10-14	0	1.090	1.070	1.090	1.070	1.090	103,000	111,585	1.0833	0.411	0.403	0.411	0.403	0.411	273,274	0.4083	0.93%
1996-10-11	0	1.080	1.080	1.090	1.060	1.090	176,000	189,730	1.0780	0.407	0.407	0.411	0.400	0.411	466,954	0.4063	-0.92%
1996-10-10	0	1.090	1.070	1.090	1.070	1.110	704,000	766,720	1.0891	0.411	0.403	0.411	0.403	0.418	1,867,815	0.4105	-0.91%
1996-10-09	0	1.100	1.080	1.100	1.070	1.100	257,000	277,930	1.0814	0.415	0.407	0.415	0.403	0.415	681,859	0.4076	0.92%
1996-10-08	0	1.090	1.060	1.090	1.050	1.090	678,500	729,685	1.0754	0.411	0.400	0.411	0.396	0.411	1,800,160	0.4053	0.93%
1996-10-07	0	1.080	1.070	1.090	1.080	1.140	860,000	947,100	1.1013	0.407	0.403	0.411	0.407	0.430	2,281,706	0.4151	0.00%
1996-10-04	0	1.080	1.080	1.090	1.080	1.100	659,000	717,410	1.0886	0.407	0.407	0.411	0.407	0.415	1,748,424	0.4103	-2.70%
1996-10-03	0	1.110	1.110	1.130	1.060	1.130	703,000	760,350	1.0816	0.418	0.418	0.426	0.400	0.426	1,865,162	0.4077	5.71%
1996-10-02	0	1.050	1.050	1.070	1.050	1.080	324,000	344,200	1.0623	0.396	0.396	0.403	0.396	0.407	859,620	0.4004	0.00%
1996-10-01	0	1.050	1.030	1.060	1.000	1.060	1,572,000	1,635,380	1.0403	0.396	0.388	0.400	0.377	0.400	4,170,747	0.3921	0.00%
1996-09-30	0	1.050	1.050	1.060	1.040	1.140	1,510,000	1,622,180	1.0743	0.396	0.396	0.400	0.392	0.430	4,006,252	0.4049	-6.25%
1996-09-27	0	1.120	1.120	1.140	1.100	1.170	1,751,000	1,972,470	1.1265	0.422	0.422	0.430	0.415	0.441	4,645,660	0.4246	1.82%
1996-09-26	0	1.100	1.070	1.100	1.040	1.120	1,937,500	2,080,245	1.0737	0.415	0.403	0.415	0.392	0.422	5,140,472	0.4047	5.77%
1996-09-25	0	1.040	1.020	1.040	1.030	1.060	932,001	973,271	1.0443	0.392	0.384	0.392	0.388	0.400	2,472,735	0.3936	2.97%
1996-09-24	0	1.010	1.000	1.020	0.980	1.020	628,500	629,910	1.0022	0.381	0.377	0.384	0.369	0.384	1,667,503	0.3778	1.00%
1996-09-23	0	1.000	0.960	1.000	0.970	1.000	410,000	404,300	0.9861	0.377	0.362	0.377	0.366	0.377	1,087,790	0.3717	3.09%
1996-09-20	0	0.970	0.950	0.970	0.950	0.970	260,000	247,800	0.9531	0.366	0.358	0.366	0.358	0.366	689,818	0.3592	0.00%
1996-09-19	0	0.970	0.900	0.980	0.900	0.980	376,000	352,650	0.9379	0.366	0.339	0.369	0.339	0.369	997,583	0.3535	-1.02%
1996-09-18	0	0.980	0.950	0.980	0.950	1.010	250,000	241,300	0.9652	0.369	0.358	0.369	0.358	0.381	663,287	0.3638	0.00%
1996-09-17	0	0.980	0.960	0.980	0.900	0.980	512,000	485,570	0.9484	0.369	0.362	0.369	0.339	0.369	1,358,411	0.3575	8.89%
1996-09-16	0	0.900	0.900	0.970	0.870	0.910	181,500	164,505	0.9064	0.339	0.339	0.366	0.328	0.343	481,546	0.3416	3.45%
1996-09-13	0	0.870	0.870	0.930	0.860	0.950	200,000	179,000	0.8950	0.328	0.328	0.351	0.324	0.358	530,629	0.3373	-7.45%
1996-09-12	0	0.940	0.870	0.940	-	-	0	0	-	0.354	0.328	0.354	-	-	0	-	-1.05%
1996-09-11	0	0.950	0.920	0.950	0.960	0.970	80,000	77,300	0.9663	0.358	0.347	0.358	0.362	0.366	212,252	0.3642	-1.04%
1996-09-10	0	0.960	0.930	0.970	0.930	0.970	775,000	734,450	0.9477	0.362	0.351	0.366	0.351	0.366	2,056,189	0.3572	-2.04%
1996-09-09	0	0.980	0.980	1.000	0.960	1.020	784,000	786,080	1.0027	0.369	0.369	0.377	0.362	0.384	2,080,067	0.3779	-3.92%
1996-09-06	0	1.020	1.020	1.030	1.000	1.050	1,672,000	1,721,840	1.0298	0.384	0.384	0.388	0.377	0.396	4,436,061	0.3881	2.00%
1996-09-05	0	1.000	0.990	1.000	0.970	1.060	3,755,000	3,822,680	1.0180	0.377	0.373	0.377	0.366	0.400	9,962,566	0.3837	6.38%
1996-09-04	0	0.940	0.920	0.940	0.790	0.950	1,943,000	1,659,000	0.8538	0.354	0.347	0.354	0.298	0.358	5,155,064	0.3218	23.68%
1996-09-03	0	0.760	0.770	0.780	0.690	0.810	5,791,000	4,248,110	0.7336	0.286	0.290	0.294	0.260	0.305	15,364,373	0.2765	0.00%
1996-09-02	0	0.760	0.740	0.770	0.740	0.820	2,540,000	1,935,500	0.7620	0.286	0.279	0.290	0.279	0.309	6,738,993	0.2872	1.33%
1996-08-30	0	0.750	0.730	0.750	0.750	0.860	1,290,500	1,030,920	0.7989	0.283	0.275	0.283	0.283	0.324	3,423,886	0.3011	-11.76%
1996-08-29	0	0.850	0.820	0.890	0.850	0.900	390,000	341,100	0.8746	0.320	0.309	0.335	0.320	0.339	1,034,727	0.3297	-7.61%
1996-08-28	0	0.920	0.860	0.940	0.920	0.920	100,000	92,000	0.9200	0.347	0.324	0.354	0.347	0.347	265,315	0.3468	-1.08%
1996-08-27	0	0.930	0.900	0.930	0.930	0.950	40,000	37,400	0.9350	0.351	0.339	0.351	0.351	0.358	106,126	0.3524	1.09%
1996-08-23	0	0.920	0.910	0.930	0.920	0.950	200,000	184,900	0.9245	0.347	0.343	0.351	0.347	0.358	530,629	0.3485	-3.16%
1996-08-22	0	0.950	0.920	0.950	0.940	1.000	478,000	457,650	0.9574	0.358	0.347	0.358	0.354	0.377	1,268,204	0.3609	-3.06%
1996-08-21	0	0.980	0.930	0.980	0.890	0.980	624,000	568,970	0.9118	0.369	0.351	0.369	0.335	0.369	1,655,564	0.3437	6.52%
1996-08-20	0	0.920	0.910	0.930	0.920	0.940	291,000	269,740	0.9269	0.347	0.343	0.351	0.347	0.354	772,066	0.3494	-4.17%
1996-08-19	0	0.960	0.950	1.000	0.960	1.010	475,000	463,300	0.9754	0.362	0.358	0.377	0.362	0.381	1,260,245	0.3676	-5.88%
1996-08-16	0	1.020	1.010	1.050	1.020	1.070	620,000	654,500	1.0556	0.384	0.381	0.396	0.384	0.403	1,644,951	0.3979	-4.67%
1996-08-15	0	1.070	1.060	1.070	1.060	1.070	580,000	619,600	1.0683	0.403	0.400	0.403	0.400	0.403	1,538,825	0.4026	-6.96%
1996-08-14	0	1.150	1.100	1.150	-	-	0	0	-	0.433	0.415	0.433	-	-	0	-	-0.86%
1996-08-13	0	1.160	1.100	1.160	1.100	1.160	62,000	68,640	1.1071	0.437	0.415	0.437	0.415	0.437	164,495	0.4173	-0.85%
1996-08-12	0	1.170	1.150	1.170	1.170	1.200	143,000	169,100	1.1825	0.441	0.433	0.441	0.441	0.452	379,400	0.4457	-1.68%
1996-08-09	0	1.190	1.150	1.200	1.190	1.190	40,000	47,600	1.1900	0.449	0.433	0.452	0.449	0.449	106,126	0.4485	-0.83%
1996-08-08	0	1.200	1.130	-	1.100	1.200	390,000	442,750	1.1353	0.452	0.426	-	0.415	0.452	1,034,727	0.4279	4.35%
1996-08-07	0	1.150	1.080	-	1.130	1.150	122,500	139,370	1.1377	0.433	0.407	-	0.426	0.433	325,010	0.4288	1.77%
1996-08-06	0	1.130	1.030	1.130	1.130	1.170	110,000	124,700	1.1336	0.426	0.388	0.426	0.426	0.441	291,846	0.4273	0.00%
1996-08-05	0	1.130	1.120	1.150	1.130	1.190	555,000	642,950	1.1585	0.426	0.422	0.433	0.426	0.449	1,472,496	0.4366	-5.83%
1996-08-02	0	1.200	1.150	1.220	1.200	1.230	70,000	84,900	1.2129	0.452	0.433	0.460	0.452	0.464	185,720	0.4571	0.84%
1996-08-01	0	1.190	1.170	1.200	1.180	1.190	250,000	297,000	1.1880	0.449	0.441	0.452	0.445	0.449	663,287	0.4478	-3.25%
1996-07-31	0	1.230	1.190	1.230	1.220	1.230	92,000	112,620	1.2241	0.464	0.449	0.464	0.460	0.464	244,089	0.4614	0.00%
1996-07-30	0	1.230	-	1.230	-	-	0	0	-	0.464	-	0.464	-	-	0	-	0.00%
1996-07-29	0	1.230	-	1.230	1.220	1.240	50,000	61,120	1.2224	0.464	-	0.464	0.460	0.467	132,657	0.4607	1.65%
1996-07-26	0	1.210	1.180	1.210	1.210	1.210	30,000	36,300	1.2100	0.456	0.445	0.456	0.456	0.456	79,594	0.4561	0.83%
1996-07-25	0	1.200	1.140	1.220	1.180	1.220	480,000	571,700	1.1910	0.452	0.430	0.460	0.445	0.460	1,273,510	0.4489	-1.64%
1996-07-24	0	1.220	1.160	1.230	1.170	1.220	722,000	863,200	1.1956	0.460	0.437	0.464	0.441	0.460	1,915,572	0.4506	1.67%
1996-07-23	0	1.200	-	1.210	1.190	1.270	1,025,000	1,260,360	1.2296	0.452	-	0.456	0.449	0.479	2,719,475	0.4635	-5.51%
1996-07-22	0	1.270	1.240	1.270	1.250	1.290	645,000	821,850	1.2742	0.479	0.467	0.479	0.471	0.486	1,711,280	0.4803	-4.51%
1996-07-19	0	1.330	1.280	1.330	1.280	1.340	172,000	224,530	1.3054	0.501	0.482	0.501	0.482	0.505	456,341	0.4920	0.00%
1996-07-18	0	1.330	1.330	1.350	1.300	1.400	543,000	721,000	1.3278	0.501	0.501	0.509	0.490	0.528	1,440,659	0.5005	-1.48%
1996-07-17	0	1.350	1.320	1.380	1.320	1.430	3,084,000	4,273,220	1.3856	0.509	0.498	0.520	0.498	0.539	8,182,304	0.5223	2.27%
1996-07-16	0	1.320	1.300	1.320	1.320	1.360	890,000	1,185,600	1.3321	0.498	0.490	0.498	0.498	0.513	2,361,301	0.5021	-2.22%
1996-07-15	0	1.350	1.350	1.360	1.350	1.400	645,000	885,910	1.3735	0.509	0.509	0.513	0.509	0.528	1,711,280	0.5177	0.00%
1996-07-12	0	1.350	1.360	1.370	1.350	1.360	180,000	243,300	1.3517	0.509	0.513	0.516	0.509	0.513	477,566	0.5095	-1.46%
1996-07-11	0	1.370	1.350	1.380	1.370	1.380	171,500	236,300	1.3778	0.516	0.509	0.520	0.516	0.520	455,015	0.5193	2.24%
1996-07-10	0	1.340	1.340	1.390	1.340	1.400	741,000	1,016,540	1.3718	0.505	0.505	0.524	0.505	0.528	1,965,982	0.5171	-0.74%
1996-07-09	0	1.350	1.330	1.350	1.310	1.390	424,500	563,985	1.3286	0.509	0.501	0.509	0.494	0.524	1,126,261	0.5008	0.00%
1996-07-08	0	1.350	1.310	1.350	1.310	1.350	150,000	201,440	1.3429	0.509	0.494	0.509	0.494	0.509	397,972	0.5062	-2.17%
1996-07-05	0	1.380	1.370	1.380	1.380	1.390	560,000	775,300	1.3845	0.520	0.516	0.520	0.520	0.524	1,485,762	0.5218	-1.43%
1996-07-04	0	1.400	1.400	1.410	1.400	1.430	1,686,500	2,385,660	1.4146	0.528	0.528	0.531	0.528	0.539	4,474,532	0.5332	-2.78%
1996-07-03	0	1.440	1.430	1.450	1.400	1.450	1,119,000	1,590,590	1.4214	0.543	0.539	0.547	0.528	0.547	2,968,871	0.5358	0.70%
1996-07-02	0	1.430	1.400	1.430	1.360	1.450	1,785,000	2,500,150	1.4006	0.539	0.528	0.539	0.513	0.547	4,735,867	0.5279	4.38%
1996-07-01	0	1.370	1.350	1.380	1.290	1.380	812,000	1,082,210	1.3328	0.516	0.509	0.520	0.486	0.520	2,154,355	0.5023	7.03%
1996-06-28	0	1.280	1.240	1.280	-	-	0	0	-	0.482	0.467	0.482	-	-	0	-	0.00%
1996-06-27	0	1.280	1.240	1.290	-	-	0	0	-	0.482	0.467	0.486	-	-	0	-	0.00%
1996-06-26	0	1.280	1.240	1.290	-	-	0	0	-	0.482	0.467	0.486	-	-	0	-	0.00%
1996-06-25	0	1.280	1.240	1.310	1.280	1.330	90,000	118,500	1.3167	0.482	0.467	0.494	0.482	0.501	238,783	0.4963	-3.76%
1996-06-24	0	1.330	1.280	1.330	1.260	1.330	1,290,000	1,632,250	1.2653	0.501	0.482	0.501	0.475	0.501	3,422,559	0.4769	1.53%
1996-06-21	0	1.310	-	1.310	-	-	0	0	-	0.494	-	0.494	-	-	0	-	0.00%
1996-06-19	0	1.310	1.300	1.310	1.310	1.310	20,000	26,200	1.3100	0.494	0.490	0.494	0.494	0.494	53,063	0.4938	2.34%
1996-06-18	0	1.280	1.240	1.300	1.280	1.280	35,000	44,800	1.2800	0.482	0.467	0.490	0.482	0.482	92,860	0.4824	-3.03%
1996-06-14	0	1.320	1.260	1.320	1.260	1.320	70,000	88,800	1.2686	0.498	0.475	0.498	0.475	0.498	185,720	0.4781	1.54%
1996-06-13	0	1.300	1.260	1.300	-	-	0	0	-	0.490	0.475	0.490	-	-	0	-	0.00%
1996-06-12	0	1.300	1.290	1.300	1.300	1.300	108,000	140,335	1.2994	0.490	0.486	0.490	0.490	0.490	286,540	0.4898	0.00%
1996-06-11	0	1.300	1.280	1.300	1.260	1.320	170,000	220,640	1.2979	0.490	0.482	0.490	0.475	0.498	451,035	0.4892	0.00%
1996-06-10	0	1.300	1.260	1.330	1.300	1.300	20,000	26,000	1.3000	0.490	0.475	0.501	0.490	0.490	53,063	0.4900	-4.41%
1996-06-07	0	1.360	-	1.370	-	-	0	0	-	0.513	-	0.516	-	-	0	-	0.00%
1996-06-06	0	1.360	1.280	1.370	-	-	0	0	-	0.513	0.482	0.516	-	-	0	-	0.00%
1996-06-05	0	1.360	1.280	1.370	-	-	0	0	-	0.513	0.482	0.516	-	-	0	-	0.00%
1996-06-04	0	1.360	1.280	1.370	-	-	0	0	-	0.513	0.482	0.516	-	-	0	-	0.00%
1996-06-03	0	1.360	1.300	1.360	1.350	1.360	3,000	4,070	1.3567	0.513	0.490	0.513	0.509	0.513	7,959	0.5113	0.74%
1996-05-31	0	1.350	1.350	1.360	1.350	1.370	117,500	158,790	1.3514	0.509	0.509	0.513	0.509	0.516	311,745	0.5094	0.00%
1996-05-30	0	1.350	1.320	1.350	1.310	1.350	26,232	34,750	1.3247	0.509	0.498	0.509	0.494	0.509	69,597	0.4993	0.00%
1996-05-29	0	1.350	1.320	1.350	1.350	1.370	300,500	408,855	1.3606	0.509	0.498	0.509	0.509	0.516	797,271	0.5128	-0.74%
1996-05-28	0	1.360	1.290	1.360	-	-	50,000	67,500	1.3500	0.513	0.486	0.513	-	-	132,657	0.5088	-2.16%
1996-05-27	0	1.390	1.330	1.400	1.320	1.390	87,000	119,900	1.3782	0.524	0.501	0.528	0.498	0.524	230,824	0.5194	1.46%
1996-05-24	0	1.370	1.330	1.400	1.330	1.390	225,000	309,550	1.3758	0.516	0.501	0.528	0.501	0.524	596,958	0.5185	0.00%
1996-05-23	0	1.370	1.340	1.370	1.370	1.370	60,500	82,855	1.3695	0.516	0.505	0.516	0.516	0.516	160,515	0.5162	0.74%
1996-05-22	0	1.360	1.320	1.360	1.350	1.370	76,500	104,025	1.3598	0.513	0.498	0.513	0.509	0.516	202,966	0.5125	0.74%
1996-05-21	0	1.350	1.340	1.350	1.360	1.390	440,000	607,000	1.3795	0.509	0.505	0.509	0.513	0.524	1,167,385	0.5200	-0.74%
1996-05-20	0	1.360	1.270	1.360	1.350	1.380	270,000	368,150	1.3635	0.513	0.479	0.513	0.509	0.520	716,350	0.5139	0.00%
1996-05-17	0	1.360	1.290	1.360	1.320	1.360	205,000	275,500	1.3439	0.513	0.486	0.513	0.498	0.513	543,895	0.5065	0.74%
1996-05-16	0	1.350	1.330	1.350	1.350	1.350	40,500	54,625	1.3488	0.509	0.501	0.509	0.509	0.509	107,452	0.5084	-2.88%
1996-05-15	0	1.390	1.310	1.390	1.380	1.400	499,000	695,100	1.3930	0.524	0.494	0.524	0.520	0.528	1,323,920	0.5250	0.72%
1996-05-14	0	1.380	1.350	1.390	1.360	1.380	335,000	459,150	1.3706	0.520	0.509	0.524	0.513	0.520	888,804	0.5166	1.47%
1996-05-13	0	1.360	1.360	1.400	1.360	1.360	10,000	13,600	1.3600	0.513	0.513	0.528	0.513	0.513	26,531	0.5126	0.00%
1996-05-10	0	1.360	1.340	1.390	1.360	1.360	20,500	27,850	1.3585	0.513	0.505	0.524	0.513	0.513	54,390	0.5120	-2.86%
1996-05-09	0	1.400	1.330	1.410	1.380	1.430	1,174,500	1,650,260	1.4051	0.528	0.501	0.531	0.520	0.539	3,116,121	0.5296	1.45%
1996-05-08	0	1.380	1.350	1.380	1.370	1.380	213,000	292,940	1.3753	0.520	0.509	0.520	0.516	0.520	565,120	0.5184	2.99%
1996-05-07	0	1.340	1.320	1.350	1.320	1.340	63,000	84,320	1.3384	0.505	0.498	0.509	0.498	0.505	167,148	0.5045	0.00%
1996-05-06	0	1.340	1.340	1.390	1.340	1.380	165,000	225,280	1.3653	0.505	0.505	0.524	0.505	0.520	437,769	0.5146	-4.29%
1996-05-03	0	1.400	1.360	1.410	1.340	1.400	777,500	1,074,755	1.3823	0.528	0.513	0.531	0.505	0.528	2,062,822	0.5210	3.70%
1996-05-02	0	1.350	1.330	1.350	1.330	1.350	80,000	107,080	1.3385	0.509	0.501	0.509	0.501	0.509	212,252	0.5045	0.75%
1996-05-01	0	1.340	1.310	1.340	1.290	1.340	215,000	285,050	1.3258	0.505	0.494	0.505	0.486	0.505	570,427	0.4997	1.52%
1996-04-30	0	1.320	1.300	1.330	1.260	1.320	210,000	273,850	1.3040	0.498	0.490	0.501	0.475	0.498	557,161	0.4915	1.54%
1996-04-29	0	1.300	1.290	1.300	1.290	1.310	264,500	343,880	1.3001	0.490	0.486	0.490	0.486	0.494	701,757	0.4900	-2.26%
1996-04-26	0	1.330	1.320	1.380	1.330	1.340	210,000	280,900	1.3376	0.501	0.498	0.520	0.501	0.505	557,161	0.5042	-1.48%
1996-04-25	0	1.350	1.300	1.350	1.340	1.350	145,000	195,450	1.3479	0.509	0.490	0.509	0.505	0.509	384,706	0.5080	-1.46%
1996-04-24	0	1.370	1.360	1.400	1.360	1.390	120,000	164,800	1.3733	0.516	0.513	0.528	0.513	0.524	318,378	0.5176	-0.72%
1996-04-23	0	1.380	1.350	1.380	1.350	1.380	125,000	170,950	1.3676	0.520	0.509	0.520	0.509	0.520	331,643	0.5155	-1.43%
1996-04-22	0	1.400	1.380	1.430	1.390	1.400	136,000	190,150	1.3982	0.528	0.520	0.539	0.524	0.528	360,828	0.5270	-3.45%
1996-04-19	0	1.450	1.420	1.450	1.450	1.460	445,500	647,505	1.4534	0.547	0.535	0.547	0.547	0.550	1,181,977	0.5478	-2.03%
1996-04-18	0	1.480	1.470	1.490	1.460	1.500	384,500	565,590	1.4710	0.558	0.554	0.562	0.550	0.565	1,020,135	0.5544	1.37%
1996-04-17	0	1.460	1.440	1.470	1.400	1.500	972,000	1,421,100	1.4620	0.550	0.543	0.554	0.528	0.565	2,578,859	0.5511	3.55%
1996-04-16	0	1.410	1.400	1.410	1.410	1.420	232,000	327,200	1.4103	0.531	0.528	0.531	0.531	0.535	615,530	0.5316	-0.70%
1996-04-15	0	1.420	1.400	1.430	1.400	1.420	237,000	333,000	1.4051	0.535	0.528	0.539	0.528	0.535	628,796	0.5296	1.43%
1996-04-12	0	1.400	1.380	1.400	1.380	1.400	97,000	135,320	1.3951	0.528	0.520	0.528	0.520	0.528	257,355	0.5258	1.45%
1996-04-11	0	1.380	1.340	1.400	1.340	1.400	215,500	294,190	1.3652	0.520	0.505	0.528	0.505	0.528	571,753	0.5145	0.00%
1996-04-10	0	1.380	1.360	1.400	1.380	1.460	240,000	341,700	1.4238	0.520	0.513	0.528	0.520	0.550	636,755	0.5366	-5.48%
1996-04-09	0	1.460	1.440	1.480	1.330	1.480	885,000	1,258,800	1.4224	0.550	0.543	0.558	0.501	0.558	2,348,035	0.5361	9.77%
1996-04-03	0	1.330	1.320	1.340	1.250	1.330	696,500	896,645	1.2874	0.501	0.498	0.505	0.471	0.501	1,847,917	0.4852	9.02%
1996-04-02	0	1.220	1.220	1.240	1.220	1.220	47,500	57,920	1.2194	0.460	0.460	0.467	0.460	0.460	126,024	0.4596	-1.61%
1996-04-01	0	1.240	1.200	1.240	-	-	0	0	-	0.467	0.452	0.467	-	-	0	-	0.00%
1996-03-29	0	1.240	1.230	1.250	1.230	1.250	507,000	627,260	1.2372	0.467	0.464	0.471	0.464	0.471	1,345,145	0.4663	3.33%
1996-03-28	0	1.200	1.200	1.220	1.200	1.200	112,500	134,970	1.1997	0.452	0.452	0.460	0.452	0.452	298,479	0.4522	-2.44%
1996-03-27	0	1.230	1.220	1.230	1.230	1.260	405,500	502,730	1.2398	0.464	0.460	0.464	0.464	0.475	1,075,851	0.4673	0.82%
1996-03-26	0	1.220	1.210	1.240	1.210	1.240	314,000	384,240	1.2237	0.460	0.456	0.467	0.456	0.467	833,088	0.4612	-0.81%
1996-03-25	0	1.230	1.220	1.250	1.230	1.270	280,000	350,000	1.2500	0.464	0.460	0.471	0.464	0.479	742,881	0.4711	0.82%
1996-03-22	0	1.220	1.210	1.220	1.220	1.240	169,000	207,410	1.2273	0.460	0.456	0.460	0.460	0.467	448,382	0.4626	-2.40%
1996-03-21	0	1.250	1.220	1.250	1.210	1.250	521,000	644,090	1.2363	0.471	0.460	0.471	0.456	0.471	1,382,289	0.4660	3.31%
1996-03-20	0	1.210	1.210	1.230	1.200	1.220	337,000	408,240	1.2114	0.456	0.456	0.464	0.452	0.460	894,110	0.4566	0.83%
1996-03-19	0	1.200	1.190	1.220	1.200	1.200	209,000	250,800	1.2000	0.452	0.449	0.460	0.452	0.452	554,508	0.4523	0.00%
1996-03-18	0	1.200	1.190	1.200	1.190	1.210	140,000	168,300	1.2021	0.452	0.449	0.452	0.449	0.456	371,441	0.4531	0.00%
1996-03-15	0	1.200	1.170	1.220	1.200	1.220	165,000	199,600	1.2097	0.452	0.441	0.460	0.452	0.460	437,769	0.4559	-1.64%
1996-03-14	0	1.220	1.160	1.220	1.130	1.220	1,228,000	1,492,690	1.2155	0.460	0.437	0.460	0.426	0.460	3,258,064	0.4582	6.09%
1996-03-13	0	1.150	1.150	1.170	1.100	1.150	340,000	386,900	1.1379	0.433	0.433	0.441	0.415	0.433	902,070	0.4289	-1.71%
1996-03-12	0	1.170	1.140	1.170	1.140	1.200	350,000	405,530	1.1587	0.441	0.430	0.441	0.430	0.452	928,601	0.4367	6.36%
1996-03-11	0	1.100	1.100	1.150	1.070	1.160	530,000	588,900	1.1111	0.415	0.415	0.433	0.403	0.437	1,406,168	0.4188	-12.00%
1996-03-08	0	1.250	1.250	1.260	1.230	1.250	640,000	798,515	1.2477	0.471	0.471	0.475	0.464	0.471	1,698,014	0.4703	0.00%
1996-03-07	0	1.250	1.210	1.250	1.150	1.250	1,732,500	2,128,500	1.2286	0.471	0.456	0.471	0.433	0.471	4,596,577	0.4631	4.17%
1996-03-06	0	1.200	1.190	1.200	1.200	1.210	200,000	240,400	1.2020	0.452	0.449	0.452	0.452	0.456	530,629	0.4530	0.00%
1996-03-05	0	1.200	1.200	1.210	1.150	1.220	1,161,500	1,394,050	1.2002	0.452	0.452	0.456	0.433	0.460	3,081,630	0.4524	3.45%
1996-03-04	0	1.160	1.160	1.180	1.130	1.180	408,500	473,755	1.1597	0.437	0.437	0.445	0.426	0.445	1,083,810	0.4371	3.57%
1996-03-01	0	1.120	1.100	1.150	1.110	1.170	1,550,000	1,742,160	1.1240	0.422	0.415	0.433	0.418	0.441	4,112,377	0.4236	0.00%
1996-02-29	0	1.120	1.090	1.130	1.080	1.120	1,093,000	1,204,040	1.1016	0.422	0.411	0.426	0.407	0.422	2,899,889	0.4152	2.75%
1996-02-28	0	1.090	1.070	1.130	1.090	1.100	90,000	98,500	1.0944	0.411	0.403	0.426	0.411	0.415	238,783	0.4125	-3.54%
1996-02-27	0	1.130	-	1.130	-	-	0	0	-	0.426	-	0.426	-	-	0	-	-0.88%
1996-02-26	0	1.140	-	1.140	-	-	0	0	-	0.430	-	0.430	-	-	0	-	0.00%
1996-02-23	0	1.140	-	1.140	-	-	0	0	-	0.430	-	0.430	-	-	0	-	0.00%
1996-02-22	0	1.140	-	1.140	-	-	0	0	-	0.430	-	0.430	-	-	0	-	-1.72%
1996-02-16	0	1.160	1.100	1.160	1.160	1.160	10,000	11,600	1.1600	0.437	0.415	0.437	0.437	0.437	26,531	0.4372	1.75%
1996-02-15	0	1.140	1.100	1.140	1.140	1.140	30,000	34,200	1.1400	0.430	0.415	0.430	0.430	0.430	79,594	0.4297	3.64%
1996-02-14	0	1.100	1.060	1.130	1.100	1.100	40,000	44,000	1.1000	0.415	0.400	0.426	0.415	0.415	106,126	0.4146	0.00%
1996-02-13	0	1.100	1.100	1.140	1.080	1.120	342,500	377,600	1.1025	0.415	0.415	0.430	0.407	0.422	908,703	0.4155	-2.65%
1996-02-12	0	1.130	-	1.130	-	-	0	0	-	0.426	-	0.426	-	-	0	-	-0.88%
1996-02-09	0	1.140	1.080	1.160	1.080	1.140	542,000	600,700	1.1083	0.430	0.407	0.437	0.407	0.430	1,438,006	0.4177	3.64%
1996-02-08	0	1.100	1.080	1.130	1.100	1.190	378,000	432,820	1.1450	0.415	0.407	0.426	0.415	0.449	1,002,889	0.4316	-8.33%
1996-02-07	0	1.200	1.150	1.230	1.160	1.200	310,000	367,500	1.1855	0.452	0.433	0.464	0.437	0.452	822,475	0.4468	2.56%
1996-02-06	0	1.170	1.100	1.200	1.090	1.170	170,000	192,500	1.1324	0.441	0.415	0.452	0.411	0.441	451,035	0.4268	1.74%
1996-02-05	0	1.150	1.100	1.170	1.150	1.180	450,000	526,500	1.1700	0.433	0.415	0.441	0.433	0.445	1,193,916	0.4410	-2.54%
1996-02-02	0	1.180	1.130	1.200	1.130	1.180	280,000	322,900	1.1532	0.445	0.426	0.452	0.426	0.445	742,881	0.4347	-1.67%
1996-02-01	0	1.200	1.160	1.240	1.190	1.200	392,000	469,400	1.1974	0.452	0.437	0.467	0.449	0.452	1,040,034	0.4513	0.00%
1996-01-31	0	1.200	1.200	1.210	1.200	1.230	550,500	667,810	1.2131	0.452	0.452	0.456	0.452	0.464	1,460,557	0.4572	-3.23%
1996-01-30	0	1.240	1.240	1.250	1.200	1.290	1,318,500	1,650,675	1.2519	0.467	0.467	0.471	0.452	0.486	3,498,174	0.4719	3.33%
1996-01-29	0	1.200	1.200	1.230	1.160	1.280	2,057,000	2,505,420	1.2180	0.452	0.452	0.464	0.437	0.482	5,457,523	0.4591	6.19%
1996-01-26	0	1.130	1.130	1.140	1.080	1.130	1,084,000	1,195,920	1.1032	0.426	0.426	0.430	0.407	0.426	2,876,011	0.4158	4.63%
1996-01-25	0	1.080	1.080	1.100	1.080	1.100	170,000	185,600	1.0918	0.407	0.407	0.415	0.407	0.415	451,035	0.4115	-0.92%
1996-01-24	0	1.090	1.090	1.100	1.060	1.100	544,500	584,910	1.0742	0.411	0.411	0.415	0.400	0.415	1,444,638	0.4049	-0.91%
1996-01-23	0	1.100	1.070	1.100	1.090	1.100	365,000	405,850	1.1119	0.415	0.403	0.415	0.411	0.415	968,399	0.4191	0.00%
1996-01-22	0	1.100	1.090	1.120	1.100	1.150	128,000	141,900	1.1086	0.415	0.411	0.422	0.415	0.433	339,603	0.4178	-4.35%
1996-01-19	0	1.150	1.100	1.160	1.100	1.150	993,000	1,109,770	1.1176	0.433	0.415	0.437	0.415	0.433	2,634,575	0.4212	5.50%
1996-01-18	0	1.090	1.080	1.100	1.070	1.130	820,000	909,200	1.1088	0.411	0.407	0.415	0.403	0.426	2,175,580	0.4179	-0.91%
1996-01-17	0	1.100	1.080	1.100	1.060	1.110	735,000	804,960	1.0952	0.415	0.407	0.415	0.400	0.418	1,950,063	0.4128	1.85%
1996-01-16	0	1.080	1.080	1.100	1.070	1.100	798,500	864,105	1.0822	0.407	0.407	0.415	0.403	0.415	2,118,538	0.4079	-2.70%
1996-01-15	0	1.110	1.090	1.120	1.040	1.120	2,135,500	2,326,430	1.0894	0.418	0.411	0.422	0.392	0.422	5,665,795	0.4106	5.71%
1996-01-12	0	1.050	1.020	1.080	1.030	1.140	2,162,500	2,360,610	1.0916	0.396	0.384	0.407	0.388	0.430	5,737,430	0.4114	-7.89%
1996-01-11	0	1.140	1.130	1.140	1.100	1.180	2,394,500	2,727,425	1.1390	0.430	0.426	0.430	0.415	0.445	6,352,960	0.4293	-2.56%
1996-01-10	0	1.170	1.160	1.190	1.000	1.210	5,940,000	6,715,930	1.1306	0.441	0.437	0.449	0.377	0.456	15,759,691	0.4261	18.18%
1996-01-09	0	0.990	0.980	1.000	0.900	1.000	4,384,000	4,164,790	0.9500	0.373	0.369	0.377	0.339	0.377	11,631,395	0.3581	13.79%
1996-01-08	0	0.870	0.870	0.940	0.790	0.940	3,185,000	2,836,430	0.8906	0.328	0.328	0.354	0.298	0.354	8,450,272	0.3357	4.82%
1996-01-05	0	0.830	0.820	0.850	0.780	0.860	1,780,000	1,488,905	0.8365	0.313	0.309	0.320	0.294	0.324	4,722,601	0.3153	7.79%
1996-01-04	0	0.770	0.750	0.780	0.680	0.770	1,038,000	749,320	0.7219	0.290	0.283	0.294	0.256	0.290	2,753,966	0.2721	11.59%
1996-01-03	0	0.690	0.650	0.690	0.590	0.690	657,500	422,135	0.6420	0.260	0.245	0.260	0.222	0.260	1,744,444	0.2420	16.95%
1996-01-02	0	0.590	0.590	0.620	0.550	0.630	275,000	162,800	0.5920	0.222	0.222	0.234	0.207	0.237	729,615	0.2231	5.36%
1995-12-29	0	0.560	0.540	0.560	0.550	0.590	100,000	57,600	0.5760	0.211	0.204	0.211	0.207	0.222	265,315	0.2171	-5.08%
1995-12-28	0	0.590	-	0.620	0.590	0.590	45,000	26,550	0.5900	0.222	-	0.234	0.222	0.222	119,392	0.2224	-6.35%
1995-12-27	0	0.630	0.590	0.630	-	-	0	0	-	0.237	0.222	0.237	-	-	0	-	0.00%
1995-12-22	0	0.630	-	0.630	0.630	0.630	20,000	12,600	0.6300	0.237	-	0.237	0.237	0.237	53,063	0.2375	6.78%
1995-12-21	0	0.590	0.550	0.620	0.590	0.590	5,000	2,950	0.5900	0.222	0.207	0.234	0.222	0.222	13,266	0.2224	0.00%
1995-12-20	0	0.590	-	0.600	0.590	0.590	55,000	32,450	0.5900	0.222	-	0.226	0.222	0.222	145,923	0.2224	3.51%
1995-12-19	0	0.570	0.530	0.570	0.570	0.570	50,000	28,500	0.5700	0.215	0.200	0.215	0.215	0.215	132,657	0.2148	1.79%
1995-12-18	0	0.560	0.550	-	0.550	0.560	330,000	181,700	0.5506	0.211	0.207	-	0.207	0.211	875,538	0.2075	1.82%
1995-12-15	0	0.550	0.520	-	-	-	0	0	-	0.207	0.196	-	-	-	0	-	0.00%
1995-12-14	0	0.550	0.550	-	0.550	0.580	70,500	39,340	0.5580	0.207	0.207	-	0.207	0.219	187,047	0.2103	-5.17%
1995-12-13	0	0.580	0.580	0.610	0.580	0.580	10,000	5,800	0.5800	0.219	0.219	0.230	0.219	0.219	26,531	0.2186	0.00%
1995-12-12	0	0.580	0.580	0.600	-	-	0	0	-	0.219	0.219	0.226	-	-	0	-	0.00%
1995-12-11	0	0.580	0.580	-	0.580	0.580	14,000	8,120	0.5800	0.219	0.219	-	0.219	0.219	37,144	0.2186	-3.33%
1995-12-08	0	0.600	0.600	0.630	0.600	0.610	181,000	109,100	0.6028	0.226	0.226	0.237	0.226	0.230	480,220	0.2272	0.00%
1995-12-07	0	0.600	0.600	0.630	0.600	0.610	554,000	332,600	0.6004	0.226	0.226	0.237	0.226	0.230	1,469,843	0.2263	-3.23%
1995-12-06	0	0.620	0.610	0.650	0.620	0.650	181,000	113,550	0.6273	0.234	0.230	0.245	0.234	0.245	480,220	0.2365	-8.82%
1995-12-05	0	0.680	0.640	0.680	0.680	0.680	12,000	8,160	0.6800	0.256	0.241	0.256	0.256	0.256	31,838	0.2563	-1.45%
1995-12-04	0	0.690	0.690	0.700	0.670	0.670	30,000	20,100	0.6700	0.260	0.260	0.264	0.253	0.253	79,594	0.2525	-1.43%
1995-12-01	0	0.700	0.660	0.710	0.680	0.710	156,000	108,600	0.6962	0.264	0.249	0.268	0.256	0.268	413,891	0.2624	0.00%
1995-11-30	0	0.700	0.680	0.700	0.690	0.700	52,000	35,950	0.6913	0.264	0.256	0.264	0.260	0.264	137,964	0.2606	0.00%
1995-11-29	0	0.700	0.680	0.700	0.680	0.700	170,000	116,450	0.6850	0.264	0.256	0.264	0.256	0.264	451,035	0.2582	2.94%
1995-11-28	0	0.680	0.680	0.700	0.680	0.680	10,000	6,800	0.6800	0.256	0.256	0.264	0.256	0.256	26,531	0.2563	-2.86%
1995-11-27	0	0.700	0.680	0.700	-	-	0	0	-	0.264	0.256	0.264	-	-	0	-	0.00%
1995-11-24	0	0.700	0.690	0.700	0.670	0.700	160,000	110,220	0.6889	0.264	0.260	0.264	0.253	0.264	424,503	0.2596	0.00%
1995-11-23	0	0.700	0.680	0.700	0.700	0.700	25,000	17,500	0.7000	0.264	0.256	0.264	0.264	0.264	66,329	0.2638	0.00%
1995-11-22	0	0.700	0.680	0.700	0.670	0.700	208,000	145,240	0.6983	0.264	0.256	0.264	0.253	0.264	551,855	0.2632	1.45%
1995-11-21	0	0.690	0.650	0.690	-	-	500	275	0.5500	0.260	0.245	0.260	-	-	1,327	0.2073	-1.43%
1995-11-20	0	0.700	0.700	-	0.670	0.690	138,500	94,185	0.6800	0.264	0.264	-	0.253	0.260	367,461	0.2563	1.45%
1995-11-17	0	0.690	0.690	0.720	0.690	0.690	244,000	173,180	0.7098	0.260	0.260	0.271	0.260	0.260	647,368	0.2675	-1.43%
1995-11-16	0	0.700	0.700	-	0.700	0.700	40,000	28,000	0.7000	0.264	0.264	-	0.264	0.264	106,126	0.2638	-2.78%
1995-11-15	0	0.720	0.720	0.740	0.720	0.720	39,500	28,405	0.7191	0.271	0.271	0.279	0.271	0.271	104,799	0.2710	0.00%
1995-11-14	0	0.720	0.700	0.720	0.700	0.720	130,000	92,000	0.7077	0.271	0.264	0.271	0.264	0.271	344,909	0.2667	0.00%
1995-11-13	0	0.720	0.710	0.730	0.690	0.720	147,000	104,680	0.7121	0.271	0.268	0.275	0.260	0.271	390,013	0.2684	4.35%
1995-11-10	0	0.690	0.680	0.780	0.690	0.710	416,000	290,600	0.6986	0.260	0.256	0.294	0.260	0.268	1,103,709	0.2633	-4.17%
1995-11-09	0	0.720	0.720	0.790	0.710	0.790	192,000	140,680	0.7327	0.271	0.271	0.298	0.268	0.298	509,404	0.2762	-10.00%
1995-11-08	0	0.800	0.800	0.840	0.730	0.780	152,500	118,190	0.7750	0.302	0.302	0.317	0.275	0.294	404,605	0.2921	1.27%
1995-11-07	0	0.790	-	0.800	-	-	0	0	-	0.298	-	0.302	-	-	0	-	0.00%
1995-11-06	0	0.790	-	0.800	-	-	0	0	-	0.298	-	0.302	-	-	0	-	0.00%
1995-11-03	0	0.790	0.780	0.800	0.790	0.800	190,000	150,800	0.7937	0.298	0.294	0.302	0.298	0.302	504,098	0.2991	-1.25%
1995-11-02	0	0.800	0.750	0.800	0.750	0.800	22,000	17,490	0.7950	0.302	0.283	0.302	0.283	0.302	58,369	0.2996	0.00%
1995-10-31	0	0.800	0.750	0.800	0.740	0.810	152,000	118,620	0.7804	0.302	0.283	0.302	0.279	0.305	403,278	0.2941	2.56%
1995-10-30	0	0.780	-	0.780	0.770	0.780	30,000	23,200	0.7733	0.294	-	0.294	0.290	0.294	79,594	0.2915	-1.27%
1995-10-27	0	0.790	0.740	0.790	0.780	0.790	50,000	39,200	0.7840	0.298	0.279	0.298	0.294	0.298	132,657	0.2955	-1.25%
1995-10-26	0	0.800	0.770	0.800	0.800	0.800	40,000	32,000	0.8000	0.302	0.290	0.302	0.302	0.302	106,126	0.3015	0.00%
1995-10-25	0	0.800	0.790	0.850	0.760	0.800	60,000	47,600	0.7933	0.302	0.298	0.320	0.286	0.302	159,189	0.2990	5.26%
1995-10-24	0	0.760	0.760	0.850	0.760	0.770	71,500	55,010	0.7694	0.286	0.286	0.320	0.286	0.290	189,700	0.2900	-2.56%
1995-10-23	0	0.780	0.780	0.830	0.770	0.780	169,000	130,780	0.7738	0.294	0.294	0.313	0.290	0.294	448,382	0.2917	-2.50%
1995-10-20	0	0.800	0.760	0.840	0.800	0.800	10,000	8,000	0.8000	0.302	0.286	0.317	0.302	0.302	26,531	0.3015	-5.88%
1995-10-19	0	0.850	0.850	-	0.780	0.850	87,000	71,360	0.8202	0.320	0.320	-	0.294	0.320	230,824	0.3092	3.66%
1995-10-18	0	0.820	0.820	0.850	0.820	0.830	50,000	41,300	0.8260	0.309	0.309	0.320	0.309	0.313	132,657	0.3113	-3.53%
1995-10-17	0	0.850	0.810	0.850	0.820	0.850	787,000	649,670	0.8255	0.320	0.305	0.320	0.309	0.320	2,088,026	0.3111	3.66%
1995-10-16	0	0.820	0.800	0.820	0.800	0.820	275,500	222,525	0.8077	0.309	0.302	0.309	0.302	0.309	730,942	0.3044	2.50%
1995-10-13	0	0.800	0.780	0.800	0.800	0.800	60,000	48,000	0.8000	0.302	0.294	0.302	0.302	0.302	159,189	0.3015	-1.23%
1995-10-12	0	0.810	0.810	0.830	0.810	0.810	29,000	23,490	0.8100	0.305	0.305	0.313	0.305	0.305	76,941	0.3053	-2.41%
1995-10-11	0	0.830	-	0.870	-	-	0	0	-	0.313	-	0.328	-	-	0	-	0.00%
1995-10-10	0	0.830	0.830	-	-	-	0	0	-	0.313	0.313	-	-	-	0	-	0.00%
1995-10-09	0	0.830	-	0.850	-	-	0	0	-	0.313	-	0.320	-	-	0	-	0.00%
1995-10-06	0	0.830	0.810	0.830	0.810	0.830	85,000	68,950	0.8112	0.313	0.305	0.313	0.305	0.313	225,517	0.3057	-1.19%
1995-10-05	0	0.840	0.800	0.860	-	-	0	0	-	0.317	0.302	0.324	-	-	0	-	0.00%
1995-10-04	0	0.840	0.800	0.850	-	-	0	0	-	0.317	0.302	0.320	-	-	0	-	0.00%
1995-10-03	0	0.840	-	0.880	-	-	0	0	-	0.317	-	0.332	-	-	0	-	0.00%
1995-10-02	0	0.840	0.780	0.840	0.780	0.840	180,000	147,300	0.8183	0.317	0.294	0.317	0.294	0.317	477,566	0.3084	7.69%
1995-09-29	0	0.780	0.770	0.800	0.780	0.800	127,500	100,510	0.7883	0.294	0.290	0.302	0.294	0.302	338,276	0.2971	0.00%
1995-09-28	0	0.780	0.770	0.800	0.780	0.780	50,000	39,000	0.7800	0.294	0.290	0.302	0.294	0.294	132,657	0.2940	-4.88%
1995-09-27	0	0.820	0.790	0.840	-	-	0	0	-	0.309	0.298	0.317	-	-	0	-	0.00%
1995-09-26	0	0.820	0.800	0.830	0.820	0.830	74,000	60,880	0.8227	0.309	0.302	0.313	0.309	0.313	196,333	0.3101	-1.20%
1995-09-25	0	0.830	0.790	0.830	-	-	0	0	-	0.313	0.298	0.313	-	-	0	-	0.00%
1995-09-22	0	0.830	0.800	0.840	-	-	0	0	-	0.313	0.302	0.317	-	-	0	-	0.00%
1995-09-21	0	0.830	0.800	0.830	-	-	0	0	-	0.313	0.302	0.313	-	-	0	-	0.00%
1995-09-20	0	0.830	0.830	0.850	0.820	0.830	59,500	49,155	0.8261	0.313	0.313	0.320	0.309	0.313	157,862	0.3114	3.75%
1995-09-19	0	0.800	0.800	0.830	0.800	0.830	25,000	20,450	0.8180	0.302	0.302	0.313	0.302	0.313	66,329	0.3083	-2.44%
1995-09-18	0	0.820	0.810	0.850	-	-	0	0	-	0.309	0.305	0.320	-	-	0	-	0.00%
1995-09-15	0	0.820	0.810	0.830	0.820	0.830	175,000	145,000	0.8286	0.309	0.305	0.313	0.309	0.313	464,301	0.3123	1.23%
1995-09-14	0	0.810	0.810	0.850	0.810	0.810	10,000	8,100	0.8100	0.305	0.305	0.320	0.305	0.305	26,531	0.3053	-4.71%
1995-09-13	0	0.850	0.800	0.850	-	-	0	0	-	0.320	0.302	0.320	-	-	0	-	0.00%
1995-09-12	0	0.850	0.810	0.850	0.790	0.850	105,000	84,660	0.8063	0.320	0.305	0.320	0.298	0.320	278,580	0.3039	3.66%
1995-09-11	0	0.820	0.800	0.820	0.820	0.830	61,000	50,130	0.8218	0.309	0.302	0.309	0.309	0.313	161,842	0.3097	2.50%
1995-09-08	0	0.800	0.800	0.840	0.800	0.800	10,000	8,000	0.8000	0.302	0.302	0.317	0.302	0.302	26,531	0.3015	0.00%
1995-09-07	0	0.800	0.790	0.820	0.800	0.800	25,000	20,000	0.8000	0.302	0.298	0.309	0.302	0.302	66,329	0.3015	1.27%
1995-09-06	0	0.790	0.760	0.820	0.780	0.820	128,500	101,165	0.7873	0.298	0.286	0.309	0.294	0.309	340,929	0.2967	0.00%
1995-09-05	0	0.790	0.780	0.810	0.780	0.790	27,000	21,260	0.7874	0.298	0.294	0.305	0.294	0.298	71,635	0.2968	1.28%
1995-09-04	0	0.780	0.770	0.830	0.780	0.780	30,000	23,400	0.7800	0.294	0.290	0.313	0.294	0.294	79,594	0.2940	-4.88%
1995-09-01	0	0.820	0.780	0.820	-	-	0	0	-	0.309	0.294	0.309	-	-	0	-	-2.38%
1995-08-31	0	0.840	0.790	0.870	-	-	0	0	-	0.317	0.298	0.328	-	-	0	-	0.00%
1995-08-30	0	0.840	0.780	0.840	0.840	0.840	10,000	8,400	0.8400	0.317	0.294	0.317	0.317	0.317	26,531	0.3166	0.00%
1995-08-29	0	0.840	0.800	0.870	-	-	0	0	-	0.317	0.302	0.328	-	-	0	-	0.00%
1995-08-25	0	0.840	0.830	0.870	0.790	0.840	302,500	252,645	0.8352	0.317	0.313	0.328	0.298	0.317	802,577	0.3148	0.00%
1995-08-24	0	0.840	0.810	0.840	-	-	0	0	-	0.317	0.305	0.317	-	-	0	-	-2.33%
1995-08-23	0	0.860	0.850	0.860	0.770	0.860	250,500	208,215	0.8312	0.324	0.320	0.324	0.290	0.324	664,613	0.3133	7.50%
1995-08-22	0	0.800	0.800	0.830	0.760	0.820	342,000	272,800	0.7977	0.302	0.302	0.313	0.286	0.309	907,376	0.3006	-4.76%
1995-08-21	0	0.840	0.840	0.850	0.840	0.850	146,000	122,940	0.8421	0.317	0.317	0.320	0.317	0.320	387,359	0.3174	-1.18%
1995-08-18	0	0.850	0.840	0.860	0.820	0.850	112,500	93,920	0.8348	0.320	0.317	0.324	0.309	0.320	298,479	0.3147	-6.59%
1995-08-17	0	0.910	0.900	0.940	0.910	0.950	124,000	114,600	0.9242	0.343	0.339	0.354	0.343	0.358	328,990	0.3483	1.11%
1995-08-16	0	0.900	0.880	0.900	0.890	0.900	200,000	178,700	0.8935	0.339	0.332	0.339	0.335	0.339	530,629	0.3368	1.12%
1995-08-15	0	0.890	0.820	0.890	0.890	0.890	100,000	89,000	0.8900	0.335	0.309	0.335	0.335	0.335	265,315	0.3355	0.00%
1995-08-14	0	0.890	0.840	0.900	0.890	0.890	30,000	26,700	0.8900	0.335	0.317	0.339	0.335	0.335	79,594	0.3355	-1.11%
1995-08-11	0	0.900	0.900	0.920	0.900	0.900	25,000	22,500	0.9000	0.339	0.339	0.347	0.339	0.339	66,329	0.3392	-1.10%
1995-08-10	0	0.910	0.880	0.920	0.870	0.910	500,000	443,310	0.8866	0.343	0.332	0.347	0.328	0.343	1,326,573	0.3342	0.00%
1995-08-09	0	0.910	0.900	0.940	-	-	0	0	-	0.343	0.339	0.354	-	-	0	-	0.00%
1995-08-08	0	0.910	0.900	0.940	0.910	0.940	270,000	249,900	0.9256	0.343	0.339	0.354	0.343	0.354	716,350	0.3489	-3.19%
1995-08-07	0	0.940	0.930	0.940	0.920	0.940	250,000	234,200	0.9368	0.354	0.351	0.354	0.347	0.354	663,287	0.3531	-1.05%
1995-08-04	0	0.950	0.940	0.960	0.940	0.960	300,000	285,000	0.9500	0.358	0.354	0.362	0.354	0.362	795,944	0.3581	-2.06%
1995-08-03	0	0.970	0.940	0.970	0.960	1.000	196,000	189,960	0.9692	0.366	0.354	0.366	0.362	0.377	520,017	0.3653	0.00%
1995-08-02	0	0.970	0.970	0.990	0.960	0.990	125,000	120,290	0.9623	0.366	0.366	0.373	0.362	0.373	331,643	0.3627	-1.02%
1995-08-01	0	0.980	0.980	1.000	0.980	0.990	128,000	126,020	0.9845	0.369	0.369	0.377	0.369	0.373	339,603	0.3711	-2.00%
1995-07-31	0	1.000	0.990	1.010	0.990	1.000	489,000	487,480	0.9969	0.377	0.373	0.381	0.373	0.377	1,297,389	0.3757	1.01%
1995-07-28	0	0.990	0.980	0.990	0.950	0.990	550,000	537,850	0.9779	0.373	0.369	0.373	0.358	0.373	1,459,231	0.3686	4.21%
1995-07-27	0	0.950	0.950	0.970	0.950	0.950	30,000	28,500	0.9500	0.358	0.358	0.366	0.358	0.358	79,594	0.3581	0.00%
1995-07-26	0	0.950	0.940	0.950	0.940	0.950	140,000	132,500	0.9464	0.358	0.354	0.358	0.354	0.358	371,441	0.3567	0.00%
1995-07-25	0	0.950	0.930	0.950	0.900	0.950	41,000	38,550	0.9402	0.358	0.351	0.358	0.339	0.358	108,779	0.3544	2.15%
1995-07-24	0	0.930	0.930	0.950	0.930	0.950	161,500	152,145	0.9421	0.351	0.351	0.358	0.351	0.358	428,483	0.3551	-2.11%
1995-07-21	0	0.950	0.930	0.950	0.930	0.950	200,000	186,900	0.9345	0.358	0.351	0.358	0.351	0.358	530,629	0.3522	0.00%
1995-07-20	0	0.950	0.950	0.970	0.950	0.950	20,000	19,000	0.9500	0.358	0.358	0.366	0.358	0.358	53,063	0.3581	1.06%
1995-07-19	0	0.940	0.950	0.970	0.940	0.960	150,000	142,400	0.9493	0.354	0.358	0.366	0.354	0.362	397,972	0.3578	-4.08%
1995-07-18	0	0.980	0.960	0.980	0.950	1.000	552,000	539,340	0.9771	0.369	0.362	0.369	0.358	0.377	1,464,537	0.3683	3.16%
1995-07-17	0	0.950	0.940	0.970	0.940	0.950	90,000	85,000	0.9444	0.358	0.354	0.366	0.354	0.358	238,783	0.3560	-1.04%
1995-07-14	0	0.960	0.950	0.970	0.960	0.960	50,000	48,000	0.9600	0.362	0.358	0.366	0.362	0.362	132,657	0.3618	-1.03%
1995-07-13	0	0.970	0.970	0.980	0.970	0.980	434,000	424,480	0.9781	0.366	0.366	0.369	0.366	0.369	1,151,466	0.3686	-1.02%
1995-07-12	0	0.980	0.970	0.990	0.950	1.000	602,000	586,410	0.9741	0.369	0.366	0.373	0.358	0.377	1,597,194	0.3672	3.16%
1995-07-11	0	0.950	0.940	0.950	0.930	0.960	110,000	104,000	0.9455	0.358	0.354	0.358	0.351	0.362	291,846	0.3564	2.15%
1995-07-10	0	0.930	0.930	0.950	0.930	0.930	140,000	130,200	0.9300	0.351	0.351	0.358	0.351	0.351	371,441	0.3505	1.09%
1995-07-07	0	0.920	0.920	0.940	0.920	0.930	30,000	27,800	0.9267	0.347	0.347	0.354	0.347	0.351	79,594	0.3493	-1.08%
1995-07-06	0	0.930	0.920	0.940	0.930	0.970	360,442	340,215	0.9439	0.351	0.347	0.354	0.351	0.366	956,306	0.3558	1.09%
1995-07-05	0	0.920	0.920	0.930	0.920	0.930	168,000	155,640	0.9264	0.347	0.347	0.351	0.347	0.351	445,729	0.3492	1.10%
1995-07-04	0	0.910	0.910	0.930	0.910	0.920	98,000	89,980	0.9182	0.343	0.343	0.351	0.343	0.347	260,008	0.3461	0.00%
1995-07-03	0	0.910	0.910	0.920	0.910	0.940	129,500	119,545	0.9231	0.343	0.343	0.347	0.343	0.354	343,582	0.3479	-1.09%
1995-06-30	0	0.920	0.920	0.930	0.900	0.930	291,000	264,620	0.9093	0.347	0.347	0.351	0.339	0.351	772,066	0.3427	2.22%
1995-06-29	0	0.900	0.890	0.910	0.900	0.900	30,000	27,000	0.9000	0.339	0.335	0.343	0.339	0.339	79,594	0.3392	0.00%
1995-06-28	0	0.900	0.890	0.900	0.890	0.900	62,000	55,600	0.8968	0.339	0.335	0.339	0.335	0.339	164,495	0.3380	0.00%
1995-06-27	0	0.900	0.890	0.900	0.880	0.900	76,000	67,510	0.8883	0.339	0.335	0.339	0.332	0.339	201,639	0.3348	0.00%
1995-06-26	0	0.900	0.890	0.900	0.890	0.900	80,000	71,700	0.8963	0.339	0.335	0.339	0.335	0.339	212,252	0.3378	0.00%
1995-06-23	0	0.900	0.900	0.910	0.890	0.910	317,500	285,735	0.9000	0.339	0.339	0.343	0.335	0.343	842,374	0.3392	-1.10%
1995-06-22	0	0.910	0.900	0.920	0.910	0.910	108,000	98,280	0.9100	0.343	0.339	0.347	0.343	0.343	286,540	0.3430	0.00%
1995-06-21	0	0.910	0.910	0.930	0.900	0.900	28,000	25,200	0.9000	0.343	0.343	0.351	0.339	0.339	74,288	0.3392	-2.15%
1995-06-20	0	0.930	0.900	0.930	0.910	0.930	112,000	103,260	0.9220	0.351	0.339	0.351	0.343	0.351	297,152	0.3475	0.00%
1995-06-16	0	0.930	0.910	0.940	0.930	0.930	60,000	55,800	0.9300	0.351	0.343	0.354	0.351	0.351	159,189	0.3505	2.20%
1995-06-15	0	0.910	0.900	0.950	0.900	0.930	246,000	224,400	0.9122	0.343	0.339	0.358	0.339	0.351	652,674	0.3438	-2.15%
1995-06-14	0	0.930	0.930	0.940	0.920	0.930	10,000	9,250	0.9250	0.351	0.351	0.354	0.347	0.351	26,531	0.3486	2.20%
1995-06-13	0	0.910	0.910	0.940	0.910	0.910	66,000	60,060	0.9100	0.343	0.343	0.354	0.343	0.343	175,108	0.3430	0.00%
1995-06-12	0	0.910	0.900	0.910	0.910	0.910	20,000	18,200	0.9100	0.343	0.339	0.343	0.343	0.343	53,063	0.3430	-4.21%
1995-06-09	0	0.950	0.950	0.960	0.930	0.950	289,000	272,150	0.9417	0.358	0.358	0.362	0.351	0.358	766,759	0.3549	4.40%
1995-06-08	0	0.910	0.910	0.940	0.900	0.900	69,000	62,100	0.9000	0.343	0.343	0.354	0.339	0.339	183,067	0.3392	1.11%
1995-06-07	0	0.900	0.880	0.900	0.880	0.900	136,000	120,310	0.8846	0.339	0.332	0.339	0.332	0.339	360,828	0.3334	1.12%
1995-06-06	0	0.890	0.890	0.900	0.890	0.900	280,000	251,710	0.8990	0.335	0.335	0.339	0.335	0.339	742,881	0.3388	-1.11%
1995-06-05	0	0.900	0.890	0.910	0.900	0.900	230,000	207,000	0.9000	0.339	0.335	0.343	0.339	0.339	610,224	0.3392	-2.17%
1995-06-01	0	0.920	0.920	0.930	0.920	0.920	23,500	21,590	0.9187	0.347	0.347	0.351	0.347	0.347	62,349	0.3463	0.00%
1995-05-31	0	0.920	0.910	0.950	0.920	0.920	30,000	27,600	0.9200	0.347	0.343	0.358	0.347	0.347	79,594	0.3468	-3.16%
1995-05-30	0	0.950	0.920	0.950	-	-	0	0	-	0.358	0.347	0.358	-	-	0	-	0.00%
1995-05-29	0	0.950	0.910	0.950	0.950	0.950	20,000	19,000	0.9500	0.358	0.343	0.358	0.358	0.358	53,063	0.3581	2.15%
1995-05-26	0	0.930	0.920	0.940	-	-	0	0	-	0.351	0.347	0.354	-	-	0	-	0.00%
1995-05-25	0	0.930	0.920	0.950	0.930	0.940	167,000	156,040	0.9344	0.351	0.347	0.358	0.351	0.354	443,076	0.3522	0.00%
1995-05-24	0	0.930	0.930	0.940	0.930	0.940	50,000	46,900	0.9380	0.351	0.351	0.354	0.351	0.354	132,657	0.3535	-1.06%
1995-05-23	0	0.940	0.940	0.950	0.930	0.950	234,000	220,220	0.9411	0.354	0.354	0.358	0.351	0.358	620,836	0.3547	1.08%
1995-05-22	0	0.930	0.930	0.950	0.930	0.950	89,000	82,750	0.9298	0.351	0.351	0.358	0.351	0.358	236,130	0.3504	0.00%
1995-05-19	0	0.930	0.930	0.970	0.930	0.930	40,000	37,200	0.9300	0.351	0.351	0.366	0.351	0.351	106,126	0.3505	-1.06%
1995-05-18	0	0.940	0.940	0.950	0.940	0.950	124,000	117,200	0.9452	0.354	0.354	0.358	0.354	0.358	328,990	0.3562	1.08%
1995-05-17	0	0.930	0.930	0.960	0.930	0.930	15,000	13,950	0.9300	0.351	0.351	0.362	0.351	0.351	39,797	0.3505	-1.06%
1995-05-16	0	0.940	0.940	0.970	0.940	0.970	30,000	28,800	0.9600	0.354	0.354	0.366	0.354	0.366	79,594	0.3618	0.00%
1995-05-15	0	0.940	0.940	0.960	0.940	0.940	111,000	104,340	0.9400	0.354	0.354	0.362	0.354	0.354	294,499	0.3543	-1.05%
1995-05-12	0	0.950	0.950	0.970	0.940	0.980	343,000	331,000	0.9650	0.358	0.358	0.366	0.354	0.369	910,029	0.3637	2.15%
1995-05-11	0	0.930	0.930	0.950	0.930	0.930	100,000	93,000	0.9300	0.351	0.351	0.358	0.351	0.351	265,315	0.3505	-2.11%
1995-05-10	0	0.950	0.940	0.950	0.930	0.960	165,000	156,250	0.9470	0.358	0.354	0.358	0.351	0.362	437,769	0.3569	4.40%
1995-05-09	0	0.910	0.910	0.930	0.910	0.920	21,500	19,735	0.9179	0.343	0.343	0.351	0.343	0.347	57,043	0.3460	0.00%
1995-05-08	0	0.910	0.910	0.920	0.910	0.930	572,000	529,420	0.9256	0.343	0.343	0.347	0.343	0.351	1,517,600	0.3489	-1.09%
1995-05-05	0	0.920	0.910	0.930	0.910	0.930	267,500	246,995	0.9233	0.347	0.343	0.351	0.343	0.351	709,717	0.3480	-1.08%
1995-05-04	0	0.930	0.930	0.960	0.930	0.960	230,500	217,635	0.9442	0.351	0.351	0.362	0.351	0.362	611,550	0.3559	1.09%
1995-05-03	0	0.920	0.920	0.950	0.920	0.960	78,000	73,100	0.9372	0.347	0.347	0.358	0.347	0.362	206,945	0.3532	1.10%
1995-05-02	0	0.910	0.910	0.950	0.910	0.910	70,000	63,700	0.9100	0.343	0.343	0.358	0.343	0.343	185,720	0.3430	-4.21%
1995-05-01	0	0.950	0.910	0.950	0.910	0.950	340,000	310,500	0.9132	0.358	0.343	0.358	0.343	0.358	902,070	0.3442	0.00%
1995-04-28	0	0.950	0.940	0.960	0.950	0.970	35,000	33,450	0.9557	0.358	0.354	0.362	0.358	0.366	92,860	0.3602	-2.06%
1995-04-27	0	0.970	0.940	0.970	0.940	0.970	153,000	145,810	0.9530	0.366	0.354	0.366	0.354	0.366	405,931	0.3592	-3.00%
1995-04-26	0	1.000	0.920	1.000	0.920	1.000	105,000	103,000	0.9810	0.377	0.347	0.377	0.347	0.377	278,580	0.3697	4.17%
1995-04-25	0	0.960	0.930	0.960	0.960	0.970	135,000	130,050	0.9633	0.362	0.351	0.362	0.362	0.366	358,175	0.3631	-2.04%
1995-04-24	0	0.980	0.980	1.010	0.970	0.980	205,000	199,800	0.9746	0.369	0.369	0.381	0.366	0.369	543,895	0.3674	0.00%
1995-04-21	0	0.980	0.980	1.020	0.980	0.990	362,000	355,670	0.9825	0.369	0.369	0.384	0.369	0.373	960,439	0.3703	-1.01%
1995-04-20	0	0.990	0.990	1.000	0.990	1.010	297,000	297,800	1.0027	0.373	0.373	0.377	0.373	0.381	787,985	0.3779	-1.00%
1995-04-19	0	1.000	1.000	1.050	1.000	1.000	20,000	20,000	1.0000	0.377	0.377	0.396	0.377	0.377	53,063	0.3769	-3.85%
1995-04-18	0	1.040	1.030	1.080	1.020	1.040	60,000	61,600	1.0267	0.392	0.388	0.407	0.384	0.392	159,189	0.3870	-2.80%
1995-04-13	0	1.070	1.050	1.070	-	-	0	0	-	0.403	0.396	0.403	-	-	0	-	0.00%
1995-04-12	0	1.070	1.040	1.080	1.050	1.100	90,000	97,100	1.0789	0.403	0.392	0.407	0.396	0.415	238,783	0.4066	-2.73%
1995-04-11	0	1.100	1.090	1.110	1.090	1.100	380,000	417,600	1.0989	0.415	0.411	0.418	0.411	0.415	1,008,196	0.4142	1.85%
1995-04-10	0	1.080	1.060	1.080	1.000	1.080	376,000	395,560	1.0520	0.407	0.400	0.407	0.377	0.407	997,583	0.3965	2.86%
1995-04-07	0	1.050	1.050	1.060	1.000	1.060	835,500	856,250	1.0248	0.396	0.396	0.400	0.377	0.400	2,216,704	0.3863	7.14%
1995-04-06	0	0.980	0.970	0.980	0.950	0.980	115,000	110,400	0.9600	0.369	0.366	0.369	0.358	0.369	305,112	0.3618	0.00%
1995-04-04	0	0.980	0.970	0.980	0.960	0.980	107,000	103,590	0.9681	0.369	0.366	0.369	0.362	0.369	283,887	0.3649	2.08%
1995-04-03	1	0.960	-	-	-	-	0	0	-	0.362	-	-	-	-	0	-	0.00%
1995-03-31	0	0.960	0.960	0.980	0.960	0.960	17,500	16,770	0.9583	0.362	0.362	0.369	0.362	0.362	46,430	0.3612	0.00%
1995-03-30	0	0.960	0.960	0.980	0.960	0.960	50,000	48,000	0.9600	0.362	0.362	0.369	0.362	0.362	132,657	0.3618	-4.00%
1995-03-29	0	1.000	0.940	1.000	0.940	1.000	528,000	504,850	0.9562	0.377	0.354	0.377	0.354	0.377	1,400,861	0.3604	5.26%
1995-03-28	0	0.950	0.940	0.950	0.930	0.950	544,000	513,570	0.9441	0.358	0.354	0.358	0.351	0.358	1,443,312	0.3558	0.00%
1995-03-27	0	0.950	0.940	0.950	0.950	0.960	445,500	425,750	0.9557	0.358	0.354	0.358	0.358	0.362	1,181,977	0.3602	-1.04%
1995-03-24	0	0.960	0.950	0.980	0.950	0.960	145,500	139,350	0.9577	0.362	0.358	0.369	0.358	0.362	386,033	0.3610	-4.00%
1995-03-23	0	1.000	0.960	1.000	0.950	1.000	47,000	45,120	0.9600	0.377	0.362	0.377	0.358	0.377	124,698	0.3618	3.09%
1995-03-22	0	0.970	0.970	1.000	0.970	0.980	138,000	134,430	0.9741	0.366	0.366	0.377	0.366	0.369	366,134	0.3672	-2.02%
1995-03-21	0	0.990	0.990	1.020	0.990	0.990	17,500	17,290	0.9880	0.373	0.373	0.384	0.373	0.373	46,430	0.3724	0.00%
1995-03-20	0	0.990	0.960	1.000	0.990	1.000	50,000	49,900	0.9980	0.373	0.362	0.377	0.373	0.377	132,657	0.3762	1.02%
1995-03-17	0	0.980	0.980	1.000	0.980	1.000	131,000	130,340	0.9950	0.369	0.369	0.377	0.369	0.377	347,562	0.3750	-1.01%
1995-03-16	0	0.990	0.940	1.000	0.960	1.000	75,000	74,050	0.9873	0.373	0.354	0.377	0.362	0.377	198,986	0.3721	-1.00%
1995-03-15	0	1.000	0.960	1.000	0.950	1.000	94,000	92,200	0.9809	0.377	0.362	0.377	0.358	0.377	249,396	0.3697	0.00%
1995-03-14	0	1.000	-	1.000	-	-	0	0	-	0.377	-	0.377	-	-	0	-	0.00%
1995-03-13	0	1.000	0.970	1.000	0.970	1.000	17,000	16,790	0.9876	0.377	0.366	0.377	0.366	0.377	45,103	0.3723	0.00%
1995-03-10	0	1.000	0.970	1.010	0.990	1.000	130,000	129,400	0.9954	0.377	0.366	0.381	0.373	0.377	344,909	0.3752	0.00%
1995-03-09	0	1.000	0.930	1.000	0.950	1.000	311,000	300,210	0.9653	0.377	0.351	0.377	0.358	0.377	825,129	0.3638	0.00%
1995-03-08	0	1.000	1.000	1.010	0.950	1.000	46,000	45,100	0.9804	0.377	0.377	0.381	0.358	0.377	122,045	0.3695	0.00%
1995-03-07	0	1.000	0.920	1.000	1.000	1.000	20,000	20,000	1.0000	0.377	0.347	0.377	0.377	0.377	53,063	0.3769	0.00%
1995-03-06	0	1.000	1.000	1.020	1.000	1.010	290,000	290,200	1.0007	0.377	0.377	0.384	0.377	0.381	769,413	0.3772	-1.96%
1995-03-03	0	1.020	1.010	1.030	1.000	1.020	181,500	182,465	1.0053	0.384	0.381	0.388	0.377	0.384	481,546	0.3789	0.99%
1995-03-02	0	1.010	1.010	1.020	1.000	1.000	225,000	225,000	1.0000	0.381	0.381	0.384	0.377	0.377	596,958	0.3769	-2.88%
1995-03-01	0	1.040	1.010	1.040	1.010	1.040	178,000	182,280	1.0240	0.392	0.381	0.392	0.381	0.392	472,260	0.3860	0.00%
1995-02-28	0	1.040	1.020	1.040	1.020	1.040	30,000	30,800	1.0267	0.392	0.384	0.392	0.384	0.392	79,594	0.3870	2.97%
1995-02-27	0	1.010	1.010	1.030	1.010	1.060	155,375	159,446	1.0262	0.381	0.381	0.388	0.381	0.400	412,233	0.3868	-3.81%
1995-02-24	0	1.050	1.030	1.060	1.050	1.050	50,000	52,500	1.0500	0.396	0.388	0.400	0.396	0.396	132,657	0.3958	2.94%
1995-02-23	0	1.020	1.010	-	1.010	1.020	290,000	295,000	1.0172	0.384	0.381	-	0.381	0.384	769,413	0.3834	0.00%
1995-02-22	0	1.020	1.020	1.060	1.020	1.020	100,000	102,000	1.0200	0.384	0.384	0.400	0.384	0.384	265,315	0.3844	-5.56%
1995-02-21	0	1.080	1.050	1.130	1.050	1.080	225,000	237,250	1.0544	0.407	0.396	0.426	0.396	0.407	596,958	0.3974	2.86%
1995-02-20	0	1.050	1.010	1.050	1.040	1.050	151,000	158,540	1.0499	0.396	0.381	0.396	0.392	0.396	400,625	0.3957	-3.67%
1995-02-17	0	1.090	1.070	1.090	1.080	1.090	170,000	184,900	1.0876	0.411	0.403	0.411	0.407	0.411	451,035	0.4099	-0.91%
1995-02-16	0	1.100	1.060	1.110	1.100	1.160	505,500	569,640	1.1269	0.415	0.400	0.418	0.415	0.437	1,341,166	0.4247	-1.79%
1995-02-15	0	1.120	1.100	1.130	1.100	1.130	110,000	122,400	1.1127	0.422	0.415	0.426	0.415	0.426	291,846	0.4194	2.75%
1995-02-14	0	1.090	1.080	1.100	1.070	1.140	430,000	475,000	1.1047	0.411	0.407	0.415	0.403	0.430	1,140,853	0.4164	-0.91%
1995-02-13	0	1.100	1.100	-	1.080	1.120	320,000	351,400	1.0981	0.415	0.415	-	0.407	0.422	849,007	0.4139	1.85%
1995-02-10	0	1.080	1.080	1.140	1.080	1.120	94,000	102,660	1.0921	0.407	0.407	0.430	0.407	0.422	249,396	0.4116	-3.57%
1995-02-09	0	1.120	1.110	1.150	1.120	1.120	95,000	106,400	1.1200	0.422	0.418	0.433	0.422	0.422	252,049	0.4221	-2.61%
1995-02-08	0	1.150	1.110	1.170	1.080	1.150	744,500	824,820	1.1079	0.433	0.418	0.441	0.407	0.433	1,975,268	0.4176	6.48%
1995-02-07	0	1.080	1.050	1.080	1.060	1.100	297,500	321,670	1.0812	0.407	0.396	0.407	0.400	0.415	789,311	0.4075	1.89%
1995-02-06	0	1.060	1.050	1.090	1.050	1.060	100,000	105,500	1.0550	0.400	0.396	0.411	0.396	0.400	265,315	0.3976	2.91%
1995-02-03	0	1.030	0.990	1.030	-	-	0	0	-	0.388	0.373	0.388	-	-	0	-	0.00%
1995-01-30	0	1.030	1.010	1.060	1.010	1.030	155,500	157,830	1.0150	0.388	0.381	0.400	0.381	0.388	412,564	0.3826	0.00%
1995-01-27	0	1.030	1.020	1.030	1.020	1.040	124,000	128,560	1.0368	0.388	0.384	0.388	0.384	0.392	328,990	0.3908	0.00%
1995-01-26	0	1.030	1.030	1.040	1.010	1.040	82,500	83,300	1.0097	0.388	0.388	0.392	0.381	0.392	218,885	0.3806	0.00%
1995-01-25	0	1.030	1.020	1.050	1.030	1.030	255,000	262,650	1.0300	0.388	0.384	0.396	0.388	0.388	676,552	0.3882	1.98%
1995-01-24	0	1.010	1.010	1.030	0.990	1.010	134,500	134,365	0.9990	0.381	0.381	0.388	0.373	0.381	356,848	0.3765	1.00%
1995-01-23	0	1.000	1.000	1.060	1.000	1.020	10,000	10,100	1.0100	0.377	0.377	0.400	0.377	0.384	26,531	0.3807	-5.66%
1995-01-20	0	1.060	1.050	1.100	1.040	1.060	50,500	53,470	1.0588	0.400	0.396	0.415	0.392	0.400	133,984	0.3991	0.00%
1995-01-19	0	1.060	1.020	1.100	1.060	1.100	50,000	54,400	1.0880	0.400	0.384	0.415	0.400	0.415	132,657	0.4101	-5.36%
1995-01-18	0	1.120	1.080	1.120	1.100	1.120	27,000	30,100	1.1148	0.422	0.407	0.422	0.415	0.422	71,635	0.4202	3.70%
1995-01-17	0	1.080	1.040	-	1.010	1.080	55,000	57,050	1.0373	0.407	0.392	-	0.381	0.407	145,923	0.3910	5.88%
1995-01-16	0	1.020	1.000	1.020	1.000	1.020	85,000	86,200	1.0141	0.384	0.377	0.384	0.377	0.384	225,517	0.3822	2.00%
1995-01-13	0	1.000	1.000	1.060	0.990	1.000	209,000	208,960	0.9998	0.377	0.377	0.400	0.373	0.377	554,508	0.3768	-5.66%
1995-01-12	0	1.060	1.060	1.080	1.060	1.100	32,000	34,720	1.0850	0.400	0.400	0.407	0.400	0.415	84,901	0.4089	0.00%
1995-01-11	0	1.060	1.020	1.140	1.020	1.140	85,000	91,100	1.0718	0.400	0.384	0.430	0.384	0.430	225,517	0.4040	3.92%
1995-01-10	0	1.020	1.010	-	1.000	1.030	246,500	250,695	1.0170	0.384	0.381	-	0.377	0.388	654,001	0.3833	-5.56%
1995-01-09	0	1.080	1.040	1.100	1.080	1.120	240,000	262,900	1.0954	0.407	0.392	0.415	0.407	0.422	636,755	0.4129	-6.09%
1995-01-06	0	1.150	1.130	1.150	1.150	1.160	120,000	138,500	1.1542	0.433	0.426	0.433	0.433	0.437	318,378	0.4350	-4.17%
1995-01-05	0	1.200	1.200	1.250	1.200	1.200	20,000	24,000	1.2000	0.452	0.452	0.471	0.452	0.452	53,063	0.4523	-2.44%
1995-01-04	0	1.230	1.200	1.250	1.230	1.250	112,000	139,000	1.2411	0.464	0.452	0.471	0.464	0.471	297,152	0.4678	-3.15%
1995-01-03	0	1.270	1.240	1.330	1.270	1.330	40,000	52,000	1.3000	0.479	0.467	0.501	0.479	0.501	106,126	0.4900	-4.51%
1994-12-30	0	1.330	1.320	1.380	-	-	0	0	-	0.501	0.498	0.520	-	-	0	-	0.00%
1994-12-29	0	1.330	1.330	1.390	1.330	1.380	152,500	210,295	1.3790	0.501	0.501	0.524	0.501	0.520	404,605	0.5198	-3.62%
1994-12-28	0	1.380	-	1.420	-	-	0	0	-	0.520	-	0.535	-	-	0	-	0.00%
1994-12-23	0	1.380	1.380	1.390	1.350	1.390	253,000	346,840	1.3709	0.520	0.520	0.524	0.509	0.524	671,246	0.5167	0.73%
1994-12-22	0	1.370	-	1.350	1.350	1.430	345,000	478,800	1.3878	0.516	-	0.509	0.509	0.539	915,336	0.5231	-1.44%
1994-12-21	0	1.390	1.390	-	1.390	1.420	138,000	193,860	1.4048	0.524	0.524	-	0.524	0.535	366,134	0.5295	-2.11%
1994-12-20	0	1.420	1.400	1.430	1.380	1.420	230,000	323,300	1.4057	0.535	0.528	0.539	0.520	0.535	610,224	0.5298	0.71%
1994-12-19	0	1.410	1.410	1.430	1.410	1.450	95,000	135,860	1.4301	0.531	0.531	0.539	0.531	0.547	252,049	0.5390	-2.08%
1994-12-16	0	1.440	1.420	1.440	1.420	1.440	418,500	597,970	1.4288	0.543	0.535	0.543	0.535	0.543	1,110,342	0.5385	1.41%
1994-12-15	0	1.420	1.410	1.450	1.400	1.420	347,500	489,780	1.4094	0.535	0.531	0.547	0.528	0.535	921,968	0.5312	1.43%
1994-12-14	0	1.400	1.380	1.400	1.400	1.410	36,500	51,160	1.4016	0.528	0.520	0.528	0.528	0.531	96,840	0.5283	2.19%
1994-12-13	0	1.370	1.370	1.400	1.370	1.380	67,000	92,290	1.3775	0.516	0.516	0.528	0.516	0.520	177,761	0.5192	-2.14%
1994-12-12	0	1.400	1.400	1.440	1.400	1.420	216,000	302,900	1.4023	0.528	0.528	0.543	0.528	0.535	573,080	0.5285	0.00%
1994-12-09	0	1.400	1.440	1.450	1.400	1.490	230,000	339,000	1.4739	0.528	0.543	0.547	0.528	0.562	610,224	0.5555	-6.67%
1994-12-08	0	1.500	-	1.500	-	-	0	0	-	0.565	-	0.565	-	-	0	-	0.00%
1994-12-07	0	1.500	1.480	1.500	1.480	1.500	105,000	156,000	1.4857	0.565	0.558	0.565	0.558	0.565	278,580	0.5600	0.67%
1994-12-06	0	1.490	1.450	1.500	1.460	1.540	226,000	338,490	1.4977	0.562	0.547	0.565	0.550	0.580	599,611	0.5645	0.00%
1994-12-05	0	1.490	1.460	1.500	1.490	1.510	62,000	92,970	1.4995	0.562	0.550	0.565	0.562	0.569	164,495	0.5652	-1.97%
1994-12-02	0	1.520	-	1.560	-	-	0	0	-	0.573	-	0.588	-	-	0	-	0.00%
1994-12-01	0	1.520	1.520	1.560	1.520	1.520	130,000	197,600	1.5200	0.573	0.573	0.588	0.573	0.573	344,909	0.5729	-3.18%
1994-11-30	0	1.570	-	1.610	1.570	1.570	30,000	47,100	1.5700	0.592	-	0.607	0.592	0.592	79,594	0.5918	-2.48%
1994-11-29	0	1.610	1.540	1.610	-	-	153,000	246,330	1.6100	0.607	0.580	0.607	-	-	405,931	0.6068	0.00%
1994-11-28	0	1.610	1.600	1.610	1.600	1.630	150,000	242,800	1.6187	0.607	0.603	0.607	0.603	0.614	397,972	0.6101	-0.62%
1994-11-25	0	1.620	1.620	1.640	1.620	1.640	12,000	19,480	1.6233	0.611	0.611	0.618	0.611	0.618	31,838	0.6119	-0.61%
1994-11-24	0	1.630	1.630	1.650	1.580	1.640	75,000	119,340	1.5912	0.614	0.614	0.622	0.596	0.618	198,986	0.5997	0.62%
1994-11-23	0	1.620	1.620	1.640	1.500	1.580	130,500	200,605	1.5372	0.611	0.611	0.618	0.565	0.596	346,236	0.5794	-5.81%
1994-11-22	0	1.720	-	1.740	1.720	1.800	223,000	390,880	1.7528	0.648	-	0.656	0.648	0.678	591,652	0.6607	-4.44%
1994-11-21	0	1.800	1.800	1.880	1.750	1.800	372,000	665,860	1.7899	0.678	0.678	0.709	0.660	0.678	986,971	0.6747	-1.64%
1994-11-18	0	1.830	1.830	1.870	1.830	1.870	130,000	242,300	1.8638	0.690	0.690	0.705	0.690	0.705	344,909	0.7025	-2.14%
1994-11-17	0	1.870	1.870	1.880	1.860	1.870	153,000	285,810	1.8680	0.705	0.705	0.709	0.701	0.705	405,931	0.7041	-0.53%
1994-11-16	0	1.880	1.880	1.900	1.870	1.880	93,000	173,990	1.8709	0.709	0.709	0.716	0.705	0.709	246,743	0.7051	-1.05%
1994-11-15	0	1.900	1.890	1.910	1.900	1.940	470,000	895,190	1.9047	0.716	0.712	0.720	0.716	0.731	1,246,979	0.7179	0.00%
1994-11-14	0	1.900	1.900	1.940	1.860	1.900	250,000	472,200	1.8888	0.716	0.716	0.731	0.701	0.716	663,287	0.7119	0.00%
1994-11-11	0	1.900	1.830	1.940	1.810	1.900	335,500	626,225	1.8665	0.716	0.690	0.731	0.682	0.716	890,131	0.7035	2.70%
1994-11-10	0	1.850	1.870	1.890	1.840	1.890	223,000	416,450	1.8675	0.697	0.705	0.712	0.694	0.712	591,652	0.7039	-4.15%
1994-11-09	0	1.930	1.900	1.970	1.930	1.980	363,000	711,310	1.9595	0.727	0.716	0.743	0.727	0.746	963,092	0.7386	-3.02%
1994-11-08	0	1.990	1.980	2.025	1.970	1.990	264,500	523,940	1.9809	0.750	0.746	0.763	0.743	0.750	701,757	0.7466	0.51%
1994-11-07	0	1.980	1.980	2.000	1.980	2.100	1,118,000	2,280,115	2.0395	0.746	0.746	0.754	0.746	0.792	2,966,218	0.7687	-2.22%
1994-11-04	0	2.025	2.000	2.050	1.940	2.025	947,500	1,860,780	1.9639	0.763	0.754	0.773	0.731	0.763	2,513,857	0.7402	3.32%
1994-11-03	0	1.960	1.950	1.980	1.960	2.050	1,229,500	2,474,465	2.0126	0.739	0.735	0.746	0.739	0.773	3,262,044	0.7586	-2.00%
1994-11-02	0	2.000	2.000	2.025	1.950	2.100	1,879,500	3,788,395	2.0156	0.754	0.754	0.763	0.735	0.792	4,986,589	0.7597	-1.23%
1994-11-01	0	2.025	2.025	2.050	1.790	2.100	4,186,000	8,426,810	2.0131	0.763	0.763	0.773	0.675	0.792	11,106,072	0.7588	16.38%
1994-10-31	0	1.740	1.720	1.750	1.720	1.760	270,000	467,350	1.7309	0.656	0.648	0.660	0.648	0.663	716,350	0.6524	1.16%
1994-10-28	0	1.720	1.700	1.720	1.680	1.720	422,500	719,280	1.7024	0.648	0.641	0.648	0.633	0.648	1,120,954	0.6417	1.78%
1994-10-27	0	1.690	1.660	1.700	1.630	1.700	541,500	903,170	1.6679	0.637	0.626	0.641	0.614	0.641	1,436,679	0.6287	3.68%
1994-10-26	0	1.630	1.600	1.640	1.550	1.630	407,000	651,540	1.6008	0.614	0.603	0.618	0.584	0.614	1,079,831	0.6034	4.49%
1994-10-25	0	1.560	1.540	1.570	1.540	1.560	180,000	279,800	1.5544	0.588	0.580	0.592	0.580	0.588	477,566	0.5859	0.65%
1994-10-24	0	1.550	1.530	1.560	1.540	1.550	30,000	46,300	1.5433	0.584	0.577	0.588	0.580	0.584	79,594	0.5817	-0.64%
1994-10-21	0	1.560	1.560	1.590	1.530	1.570	97,500	151,545	1.5543	0.588	0.588	0.599	0.577	0.592	258,682	0.5858	0.00%
1994-10-20	0	1.560	1.540	1.560	1.550	1.560	20,500	31,700	1.5463	0.588	0.580	0.588	0.584	0.588	54,390	0.5828	0.00%
1994-10-19	0	1.560	1.500	1.560	1.530	1.560	140,000	217,600	1.5543	0.588	0.565	0.588	0.577	0.588	371,441	0.5858	0.00%
1994-10-18	0	1.560	1.510	1.560	1.550	1.590	73,000	114,280	1.5655	0.588	0.569	0.588	0.584	0.599	193,680	0.5900	-2.50%
1994-10-17	0	1.600	1.560	1.610	1.570	1.600	230,000	365,260	1.5881	0.603	0.588	0.607	0.592	0.603	610,224	0.5986	0.63%
1994-10-14	0	1.590	1.550	1.600	1.520	1.600	242,000	380,540	1.5725	0.599	0.584	0.603	0.573	0.603	642,062	0.5927	2.58%
1994-10-12	0	1.550	1.520	1.580	1.500	1.550	180,000	274,200	1.5233	0.584	0.573	0.596	0.565	0.584	477,566	0.5742	1.97%
1994-10-11	0	1.520	1.490	1.520	1.520	1.520	50,000	76,000	1.5200	0.573	0.562	0.573	0.573	0.573	132,657	0.5729	1.33%
1994-10-10	0	1.500	1.480	1.530	1.490	1.530	46,500	70,040	1.5062	0.565	0.558	0.577	0.562	0.577	123,371	0.5677	1.35%
1994-10-07	0	1.480	1.480	-	1.480	1.490	27,500	40,820	1.4844	0.558	0.558	-	0.558	0.562	72,962	0.5595	-0.67%
1994-10-06	0	1.490	1.470	1.520	1.470	1.530	112,500	168,825	1.5007	0.562	0.554	0.573	0.554	0.577	298,479	0.5656	-3.87%
1994-10-05	0	1.550	1.550	1.580	1.550	1.590	252,000	395,420	1.5691	0.584	0.584	0.596	0.584	0.599	668,593	0.5914	-3.13%
1994-10-04	0	1.600	1.600	1.640	1.600	1.600	37,000	59,200	1.6000	0.603	0.603	0.618	0.603	0.603	98,166	0.6031	0.00%
1994-10-03	0	1.600	1.600	1.620	1.600	1.610	40,000	64,300	1.6075	0.603	0.603	0.611	0.603	0.607	106,126	0.6059	-1.23%
1994-09-30	0	1.620	1.620	-	1.610	1.630	99,670	161,329	1.6186	0.611	0.611	-	0.607	0.614	264,439	0.6101	-1.82%
1994-09-29	0	1.650	1.640	1.670	1.645	1.655	110,000	181,500	1.6500	0.622	0.618	0.629	0.620	0.624	291,846	0.6219	-0.60%
1994-09-28	0	1.660	1.660	-	-	-	0	0	-	0.626	0.626	-	-	-	0	-	0.30%
1994-09-27	0	1.655	1.655	1.690	1.655	1.660	30,000	49,750	1.6583	0.624	0.624	0.637	0.624	0.626	79,594	0.6250	-0.90%
1994-09-26	0	1.670	1.650	1.690	1.670	1.730	140,500	238,900	1.7004	0.629	0.622	0.637	0.629	0.652	372,767	0.6409	-2.34%
1994-09-23	0	1.710	1.710	1.730	1.710	1.750	329,000	567,860	1.7260	0.645	0.645	0.652	0.645	0.660	872,885	0.6506	1.18%
1994-09-22	0	1.690	1.670	1.690	1.690	1.710	60,500	103,025	1.7029	0.637	0.629	0.637	0.637	0.645	160,515	0.6418	0.00%
1994-09-20	0	1.690	1.690	1.695	1.680	1.690	48,500	81,735	1.6853	0.637	0.637	0.639	0.633	0.637	128,678	0.6352	-0.59%
1994-09-19	0	1.700	1.700	1.740	1.700	1.700	199,000	338,300	1.7000	0.641	0.641	0.656	0.641	0.641	527,976	0.6407	-0.58%
1994-09-16	0	1.790	1.790	1.800	1.760	1.820	490,000	875,410	1.7866	0.645	0.645	0.648	0.634	0.655	1,360,863	0.6433	2.87%
1994-09-15	0	1.740	1.740	1.750	1.740	1.750	130,000	226,550	1.7427	0.627	0.627	0.630	0.627	0.630	361,045	0.6275	0.29%
1994-09-14	0	1.735	1.735	1.760	1.735	1.780	240,000	423,525	1.7647	0.625	0.625	0.634	0.625	0.641	666,545	0.6354	-0.86%
1994-09-13	0	1.750	1.740	1.750	1.700	1.770	166,000	289,000	1.7410	0.630	0.627	0.630	0.612	0.637	461,027	0.6269	1.74%
1994-09-12	0	1.720	1.720	1.740	1.720	1.760	35,000	61,060	1.7446	0.619	0.619	0.627	0.619	0.634	97,204	0.6282	-2.27%
1994-09-09	0	1.760	1.750	1.780	1.740	1.780	309,500	546,130	1.7646	0.634	0.630	0.641	0.627	0.641	859,565	0.6354	0.57%
1994-09-08	0	1.750	1.750	1.770	1.720	1.780	302,500	527,045	1.7423	0.630	0.630	0.637	0.619	0.641	840,124	0.6273	1.16%
1994-09-07	0	1.730	1.700	1.730	1.700	1.740	249,000	430,170	1.7276	0.623	0.612	0.623	0.612	0.627	691,540	0.6220	0.58%
1994-09-06	0	1.720	1.710	1.725	1.690	1.720	131,000	224,040	1.7102	0.619	0.616	0.621	0.609	0.619	363,822	0.6158	0.00%
1994-09-05	0	1.720	1.700	1.730	1.690	1.730	650,000	1,115,550	1.7162	0.619	0.612	0.623	0.609	0.623	1,805,226	0.6180	1.18%
1994-09-02	0	1.700	1.700	1.710	1.670	1.750	1,400,000	2,396,550	1.7118	0.612	0.612	0.616	0.601	0.630	3,888,179	0.6164	4.94%
1994-09-01	0	1.620	-	1.620	1.620	1.820	2,628,000	4,421,290	1.6824	0.583	-	0.583	0.583	0.655	7,298,667	0.6058	-7.95%
1994-08-31	0	1.760	1.750	1.760	1.740	1.830	976,000	1,749,730	1.7928	0.634	0.630	0.634	0.627	0.659	2,710,616	0.6455	2.33%
1994-08-30	0	1.720	1.720	1.730	1.680	1.740	133,500	228,730	1.7133	0.619	0.619	0.623	0.605	0.627	370,766	0.6169	2.69%
1994-08-26	0	1.675	-	1.675	1.660	1.680	45,000	75,100	1.6689	0.603	-	0.603	0.598	0.605	124,977	0.6009	0.90%
1994-08-25	0	1.660	1.650	1.670	1.630	1.660	340,000	560,400	1.6482	0.598	0.594	0.601	0.587	0.598	944,272	0.5935	1.22%
1994-08-24	0	1.640	1.620	1.660	1.580	1.640	143,500	232,090	1.6174	0.591	0.583	0.598	0.569	0.591	398,538	0.5824	-2.96%
1994-08-23	0	1.690	-	1.690	1.690	1.700	11,000	18,690	1.6991	0.609	-	0.609	0.609	0.612	30,550	0.6118	-0.59%
1994-08-22	0	1.700	-	1.700	-	-	0	0	-	0.612	-	0.612	-	-	0	-	0.00%
1994-08-19	0	1.700	1.620	1.700	-	-	0	0	-	0.612	0.583	0.612	-	-	0	-	0.00%
1994-08-18	0	1.700	-	1.700	-	-	0	0	-	0.612	-	0.612	-	-	0	-	0.00%
1994-08-17	0	1.700	1.700	1.750	1.670	1.710	570,000	947,800	1.6628	0.612	0.612	0.630	0.601	0.616	1,583,044	0.5987	1.80%
1994-08-16	0	1.670	1.670	1.690	1.640	1.680	115,000	190,960	1.6605	0.601	0.601	0.609	0.591	0.605	319,386	0.5979	-0.60%
1994-08-15	0	1.680	1.680	1.700	1.680	1.770	103,000	176,690	1.7154	0.605	0.605	0.612	0.605	0.637	286,059	0.6177	-3.45%
1994-08-12	0	1.740	1.740	1.780	1.740	1.790	82,500	145,320	1.7615	0.627	0.627	0.641	0.627	0.645	229,125	0.6342	-3.87%
1994-08-11	0	1.810	1.790	1.840	1.800	1.820	130,000	235,400	1.8108	0.652	0.645	0.663	0.648	0.655	361,045	0.6520	-0.55%
1994-08-10	0	1.820	1.800	1.830	1.800	1.840	319,000	579,800	1.8176	0.655	0.648	0.659	0.648	0.663	885,949	0.6544	-2.15%
1994-08-09	0	1.860	-	1.860	1.840	1.900	253,500	470,750	1.8570	0.670	-	0.670	0.663	0.684	704,038	0.6686	-1.06%
1994-08-08	0	1.880	1.870	1.910	1.840	1.990	1,936,000	3,693,890	1.9080	0.677	0.673	0.688	0.663	0.717	5,376,796	0.6870	3.30%
1994-08-05	0	1.820	1.820	1.840	1.650	1.820	769,000	1,339,120	1.7414	0.655	0.655	0.663	0.594	0.655	2,135,721	0.6270	11.66%
1994-08-04	0	1.630	1.630	1.660	1.540	1.660	350,000	572,810	1.6366	0.587	0.587	0.598	0.555	0.598	972,045	0.5893	4.49%
1994-08-03	0	1.560	1.560	1.580	1.560	1.570	167,500	262,005	1.5642	0.562	0.562	0.569	0.562	0.565	465,193	0.5632	-0.32%
1994-08-02	0	1.565	1.555	1.570	1.565	1.640	343,500	549,385	1.5994	0.564	0.560	0.565	0.564	0.591	953,992	0.5759	-2.19%
1994-08-01	0	1.600	1.530	1.600	1.500	1.600	450,000	696,700	1.5482	0.576	0.551	0.576	0.540	0.576	1,249,772	0.5575	8.11%
1994-07-29	0	1.480	-	1.495	-	-	0	0	-	0.533	-	0.538	-	-	0	-	0.00%
1994-07-28	0	1.480	1.480	1.510	1.480	1.480	20,000	29,600	1.4800	0.533	0.533	0.544	0.533	0.533	55,545	0.5329	-1.33%
1994-07-27	0	1.500	1.460	1.500	1.500	1.500	4,000	6,000	1.5000	0.540	0.526	0.540	0.540	0.540	11,109	0.5401	1.35%
1994-07-26	0	1.480	1.450	1.490	1.480	1.480	228,000	337,440	1.4800	0.533	0.522	0.536	0.533	0.533	633,218	0.5329	-1.33%
1994-07-25	0	1.500	1.470	1.500	1.500	1.500	30,000	45,000	1.5000	0.540	0.529	0.540	0.540	0.540	83,318	0.5401	0.00%
1994-07-22	0	1.500	1.480	1.520	1.500	1.500	10,000	15,000	1.5000	0.540	0.533	0.547	0.540	0.540	27,773	0.5401	0.00%
1994-07-21	0	1.500	1.500	1.520	1.480	1.500	181,000	269,120	1.4869	0.540	0.540	0.547	0.533	0.540	502,686	0.5354	0.67%
1994-07-20	0	1.490	1.490	1.530	1.480	1.540	100,500	151,035	1.5028	0.536	0.536	0.551	0.533	0.555	279,116	0.5411	0.34%
1994-07-19	0	1.485	1.475	1.500	-	-	0	0	-	0.535	0.531	0.540	-	-	0	-	0.00%
1994-07-18	0	1.485	1.485	1.510	1.485	1.510	200,000	300,050	1.5003	0.535	0.535	0.544	0.535	0.544	555,454	0.5402	-1.00%
1994-07-15	0	1.500	1.470	1.500	1.450	1.500	195,000	288,900	1.4815	0.540	0.529	0.540	0.522	0.540	541,568	0.5335	4.90%
1994-07-14	0	1.430	1.410	1.430	1.410	1.440	270,000	385,150	1.4265	0.515	0.508	0.515	0.508	0.518	749,863	0.5136	2.14%
1994-07-13	0	1.400	1.400	-	1.400	1.400	20,000	28,000	1.4000	0.504	0.504	-	0.504	0.504	55,545	0.5041	0.00%
1994-07-12	0	1.400	1.395	-	1.390	1.400	35,000	48,850	1.3957	0.504	0.502	-	0.500	0.504	97,204	0.5025	0.00%
1994-07-11	0	1.400	1.400	-	1.400	1.400	15,000	21,000	1.4000	0.504	0.504	-	0.504	0.504	41,659	0.5041	0.00%
1994-07-08	0	1.400	1.400	1.430	1.380	1.420	80,000	112,075	1.4009	0.504	0.504	0.515	0.497	0.511	222,182	0.5044	0.72%
1994-07-07	0	1.390	1.390	1.430	1.370	1.390	55,000	76,100	1.3836	0.500	0.500	0.515	0.493	0.500	152,750	0.4982	-1.42%
1994-07-06	0	1.410	1.410	-	1.400	1.420	110,000	155,025	1.4093	0.508	0.508	-	0.504	0.511	305,500	0.5074	-0.70%
1994-07-05	0	1.420	1.410	-	1.400	1.420	25,000	35,300	1.4120	0.511	0.508	-	0.504	0.511	69,432	0.5084	-1.39%
1994-07-04	0	1.440	-	1.440	1.440	1.480	200,500	292,940	1.4610	0.518	-	0.518	0.518	0.533	556,843	0.5261	-4.00%
1994-07-01	0	1.500	-	1.480	-	-	0	0	-	0.540	-	0.533	-	-	0	-	-7.41%
1994-06-30	0	1.620	-	1.540	1.540	1.640	88,000	142,980	1.6248	0.583	-	0.555	0.555	0.591	244,400	0.5850	1.89%
1994-06-29	0	1.590	1.560	1.570	1.590	1.610	307,000	490,630	1.5981	0.573	0.562	0.565	0.573	0.580	852,622	0.5754	-8.09%
1994-06-28	0	1.730	1.730	1.740	1.730	1.750	30,500	52,895	1.7343	0.623	0.623	0.627	0.623	0.630	84,707	0.6244	-1.14%
1994-06-27	0	1.750	1.730	1.760	1.750	1.810	100,000	176,600	1.7660	0.630	0.623	0.634	0.630	0.652	277,727	0.6359	-5.41%
1994-06-24	0	1.850	1.850	1.880	1.850	1.850	55,000	101,750	1.8500	0.666	0.666	0.677	0.666	0.666	152,750	0.6661	-2.12%
1994-06-23	0	1.890	1.860	1.890	1.860	1.890	22,125	41,355	1.8692	0.681	0.670	0.681	0.670	0.681	61,447	0.6730	0.00%
1994-06-22	0	1.890	1.860	1.900	-	-	0	0	-	0.681	0.670	0.684	-	-	0	-	0.00%
1994-06-21	0	1.890	1.850	1.900	-	-	0	0	-	0.681	0.666	0.684	-	-	0	-	0.00%
1994-06-20	0	1.890	1.850	-	1.890	1.890	170,000	321,300	1.8900	0.681	0.666	-	0.681	0.681	472,136	0.6805	0.00%
1994-06-17	0	1.890	1.850	1.900	-	-	0	0	-	0.681	0.666	0.684	-	-	0	-	0.00%
1994-06-16	0	1.890	1.850	-	-	-	0	0	-	0.681	0.666	-	-	-	0	-	0.00%
1994-06-15	0	1.890	1.890	1.940	1.890	1.910	44,500	84,520	1.8993	0.681	0.681	0.699	0.681	0.688	123,589	0.6839	-2.58%
1994-06-10	0	1.940	-	1.940	1.910	1.940	25,000	48,200	1.9280	0.699	-	0.699	0.688	0.699	69,432	0.6942	-0.51%
1994-06-09	0	1.950	1.950	1.960	1.940	2.000	242,500	472,500	1.9485	0.702	0.702	0.706	0.699	0.720	673,488	0.7016	-1.52%
1994-06-08	0	1.980	1.940	1.980	-	-	0	0	-	0.713	0.699	0.713	-	-	0	-	0.00%
1994-06-07	0	1.980	1.980	2.000	1.940	2.000	368,500	733,780	1.9913	0.713	0.713	0.720	0.699	0.720	1,023,424	0.7170	1.54%
1994-06-06	0	1.950	1.940	1.970	1.900	1.970	342,000	658,360	1.9250	0.702	0.699	0.709	0.684	0.709	949,827	0.6931	2.63%
1994-06-03	0	1.900	1.890	-	1.890	1.910	160,000	303,500	1.8969	0.684	0.681	-	0.681	0.688	444,363	0.6830	0.00%
1994-06-02	0	1.900	1.800	1.900	1.900	1.940	45,500	87,440	1.9218	0.684	0.648	0.684	0.684	0.699	126,366	0.6920	-3.06%
1994-06-01	0	1.960	1.960	2.000	1.960	2.000	177,500	353,290	1.9904	0.706	0.706	0.720	0.706	0.720	492,966	0.7167	-2.00%
1994-05-31	0	2.000	1.980	2.050	2.000	2.050	100,000	201,750	2.0175	0.720	0.713	0.738	0.720	0.738	277,727	0.7264	-3.61%
1994-05-30	0	2.075	2.075	2.100	2.000	2.200	437,500	915,135	2.0917	0.747	0.747	0.756	0.720	0.792	1,215,056	0.7532	-3.49%
1994-05-27	0	2.150	2.100	2.200	2.000	2.150	976,500	2,040,295	2.0894	0.774	0.756	0.792	0.720	0.774	2,712,005	0.7523	8.04%
1994-05-26	0	1.990	1.950	1.990	1.900	2.000	424,000	838,825	1.9784	0.717	0.702	0.717	0.684	0.720	1,177,563	0.7123	5.29%
1994-05-25	0	1.890	1.890	-	1.810	1.890	262,000	486,700	1.8576	0.681	0.681	-	0.652	0.681	727,645	0.6689	7.39%
1994-05-24	0	1.760	1.800	1.810	1.760	1.800	260,000	467,820	1.7993	0.634	0.648	0.652	0.634	0.648	722,090	0.6479	-1.68%
1994-05-23	0	1.790	1.790	1.800	1.730	1.790	26,000	45,940	1.7669	0.645	0.645	0.648	0.623	0.645	72,209	0.6362	0.00%
1994-05-20	0	1.790	1.790	1.810	1.790	1.800	207,000	371,480	1.7946	0.645	0.645	0.652	0.645	0.648	574,895	0.6462	-2.72%
1994-05-19	0	1.840	-	1.840	1.840	1.840	6,000	11,040	1.8400	0.663	-	0.663	0.663	0.663	16,664	0.6625	0.00%
1994-05-18	0	1.840	1.810	1.840	1.780	1.840	200,000	364,000	1.8200	0.663	0.652	0.663	0.641	0.663	555,454	0.6553	2.22%
1994-05-17	0	1.800	-	1.860	1.800	1.870	90,000	166,300	1.8478	0.648	-	0.670	0.648	0.673	249,954	0.6653	-3.23%
1994-05-16	0	1.860	1.800	1.860	1.850	1.860	237,000	440,270	1.8577	0.670	0.648	0.670	0.666	0.670	658,213	0.6689	0.00%
1994-05-13	0	1.860	1.840	1.870	1.790	1.880	215,000	399,290	1.8572	0.670	0.663	0.673	0.645	0.677	597,113	0.6687	4.49%
1994-05-12	0	1.780	1.730	1.780	1.770	1.780	160,000	284,300	1.7769	0.641	0.623	0.641	0.637	0.641	444,363	0.6398	-1.11%
1994-05-11	0	1.800	1.780	1.800	1.800	1.800	50,000	90,000	1.8000	0.648	0.641	0.648	0.648	0.648	138,864	0.6481	0.00%
1994-05-10	0	1.800	1.750	1.800	1.750	1.800	140,000	250,560	1.7897	0.648	0.630	0.648	0.630	0.648	388,818	0.6444	-1.10%
1994-05-09	0	1.820	1.800	1.830	1.800	1.820	98,500	178,570	1.8129	0.655	0.648	0.659	0.648	0.655	273,561	0.6528	-2.15%
1994-05-06	0	1.860	1.860	1.900	1.840	1.860	131,000	241,970	1.8471	0.670	0.670	0.684	0.663	0.670	363,822	0.6651	1.09%
1994-05-05	0	1.840	-	1.880	1.840	1.860	35,000	64,750	1.8500	0.663	-	0.677	0.663	0.670	97,204	0.6661	-4.17%
1994-05-04	0	1.920	-	1.920	1.920	1.920	45,000	86,400	1.9200	0.691	-	0.691	0.691	0.691	124,977	0.6913	0.00%
1994-05-03	0	1.920	1.900	1.950	-	-	0	0	-	0.691	0.684	0.702	-	-	0	-	0.00%
1994-05-02	0	1.920	1.920	1.940	1.900	1.920	228,000	434,500	1.9057	0.691	0.691	0.699	0.684	0.691	633,218	0.6862	1.05%
1994-04-29	0	1.900	1.900	1.930	1.900	1.900	302,500	574,720	1.8999	0.684	0.684	0.695	0.684	0.684	840,124	0.6841	0.00%
1994-04-28	0	1.900	1.860	1.930	1.860	1.900	93,000	174,000	1.8710	0.684	0.670	0.695	0.670	0.684	258,286	0.6737	2.70%
1994-04-27	0	1.850	1.850	1.860	1.850	1.870	255,000	472,750	1.8539	0.666	0.666	0.670	0.666	0.673	708,204	0.6675	1.09%
1994-04-26	0	1.830	-	1.840	1.830	1.830	655,500	1,199,535	1.8300	0.659	-	0.663	0.659	0.659	1,820,501	0.6589	0.00%
1994-04-25	0	1.830	1.830	1.840	1.820	1.840	265,000	483,590	1.8249	0.659	0.659	0.663	0.655	0.663	735,977	0.6571	0.55%
1994-04-22	0	1.820	1.800	1.840	1.760	1.820	127,500	230,170	1.8053	0.655	0.648	0.663	0.634	0.655	354,102	0.6500	0.55%
1994-04-21	0	1.810	1.800	1.860	1.810	1.810	45,000	81,450	1.8100	0.652	0.648	0.670	0.652	0.652	124,977	0.6517	-2.69%
1994-04-20	0	1.860	1.820	1.900	1.860	1.900	155,500	293,920	1.8902	0.670	0.655	0.684	0.670	0.684	431,866	0.6806	-2.11%
1994-04-19	0	1.900	1.900	1.930	1.860	1.990	126,000	242,910	1.9279	0.684	0.684	0.695	0.670	0.717	349,936	0.6942	-4.52%
1994-04-18	0	1.990	1.990	2.000	1.990	2.050	613,500	1,230,005	2.0049	0.717	0.717	0.720	0.717	0.738	1,703,855	0.7219	-2.93%
1994-04-15	0	2.050	2.025	2.075	2.025	2.050	161,000	329,800	2.0484	0.738	0.729	0.747	0.729	0.738	447,141	0.7376	0.00%
1994-04-14	0	2.050	2.025	2.100	2.025	2.075	185,000	377,875	2.0426	0.738	0.729	0.756	0.729	0.747	513,795	0.7355	2.50%
1994-04-13	0	2.000	2.000	2.025	2.000	2.025	306,500	613,720	2.0023	0.720	0.720	0.729	0.720	0.729	851,233	0.7210	-1.23%
1994-04-12	0	2.025	2.025	2.050	2.025	2.050	126,000	257,800	2.0460	0.729	0.729	0.738	0.729	0.738	349,936	0.7367	1.25%
1994-04-11	0	2.000	2.000	2.075	2.000	2.000	10,000	20,000	2.0000	0.720	0.720	0.747	0.720	0.720	27,773	0.7201	0.00%
1994-04-08	0	2.000	1.980	2.025	2.000	2.000	150,000	300,000	2.0000	0.720	0.713	0.729	0.720	0.720	416,591	0.7201	1.01%
1994-04-07	0	1.980	1.980	-	1.970	2.000	200,000	395,200	1.9760	0.713	0.713	-	0.709	0.720	555,454	0.7115	-1.00%
1994-04-06	0	2.000	2.000	2.100	2.000	2.000	15,000	30,000	2.0000	0.720	0.720	0.756	0.720	0.720	41,659	0.7201	-2.44%
1994-03-31	0	2.050	1.980	2.050	1.980	2.050	523,500	1,049,085	2.0040	0.738	0.713	0.738	0.713	0.738	1,453,901	0.7216	-2.38%
1994-03-30	0	2.100	1.990	2.150	1.980	2.100	222,000	451,450	2.0336	0.756	0.717	0.774	0.713	0.756	616,554	0.7322	0.00%
1994-03-29	0	2.100	2.050	2.150	2.050	2.150	80,500	167,400	2.0795	0.756	0.738	0.774	0.738	0.774	223,570	0.7488	0.00%
1994-03-28	0	2.100	2.050	2.250	2.100	2.200	100,000	217,000	2.1700	0.756	0.738	0.810	0.756	0.792	277,727	0.7813	-4.55%
1994-03-25	0	2.200	2.175	2.250	2.100	2.375	682,500	1,541,675	2.2589	0.792	0.783	0.810	0.756	0.855	1,895,487	0.8133	6.02%
1994-03-24	0	2.075	2.050	2.125	2.000	2.125	218,000	448,325	2.0565	0.747	0.738	0.765	0.720	0.765	605,445	0.7405	3.75%
1994-03-23	0	2.000	1.980	2.025	2.000	2.050	50,000	101,125	2.0225	0.720	0.713	0.729	0.720	0.738	138,864	0.7282	-1.23%
1994-03-22	0	2.025	2.000	2.050	2.000	2.025	243,750	490,025	2.0104	0.729	0.720	0.738	0.720	0.729	676,960	0.7239	0.00%
1994-03-21	0	2.025	2.000	2.050	1.950	2.025	866,835	1,728,835	1.9944	0.729	0.720	0.738	0.702	0.729	2,407,435	0.7181	5.47%
1994-03-18	0	1.920	1.920	1.940	1.920	2.000	602,500	1,179,680	1.9580	0.691	0.691	0.699	0.691	0.720	1,673,305	0.7050	-6.34%
1994-03-17	0	2.050	2.050	2.075	2.050	2.075	374,500	768,680	2.0526	0.738	0.738	0.747	0.738	0.747	1,040,088	0.7391	-1.20%
1994-03-16	0	2.075	2.075	2.100	2.075	2.100	100,000	208,150	2.0815	0.747	0.747	0.756	0.747	0.756	277,727	0.7495	-2.35%
1994-03-15	0	2.125	2.125	2.150	2.025	2.125	215,000	448,115	2.0843	0.765	0.765	0.774	0.729	0.765	597,113	0.7505	0.00%
1994-03-14	0	2.125	2.125	2.200	2.100	2.175	155,000	329,450	2.1255	0.765	0.765	0.792	0.756	0.783	430,477	0.7653	-4.49%
1994-03-11	0	2.225	2.200	2.225	2.150	2.250	725,500	1,590,313	2.1920	0.801	0.792	0.801	0.774	0.810	2,014,910	0.7893	1.14%
1994-03-10	0	2.200	2.200	2.225	2.200	2.300	244,000	552,100	2.2627	0.792	0.792	0.801	0.792	0.828	677,654	0.8147	-4.35%
1994-03-09	0	2.300	2.250	2.300	2.275	2.300	141,500	323,113	2.2835	0.828	0.810	0.828	0.819	0.828	392,984	0.8222	-1.08%
1994-03-08	0	2.325	2.325	2.350	2.325	2.400	144,500	336,650	2.3298	0.837	0.837	0.846	0.837	0.864	401,316	0.8389	0.00%
1994-03-07	0	2.325	2.300	2.325	2.325	2.325	175,000	406,875	2.3250	0.837	0.828	0.837	0.837	0.837	486,022	0.8372	0.00%
1994-03-04	0	2.325	2.300	2.325	2.300	2.325	381,000	879,575	2.3086	0.837	0.828	0.837	0.828	0.837	1,058,140	0.8312	0.00%
1994-03-03	0	2.325	2.325	2.350	2.225	2.400	374,500	865,150	2.3101	0.837	0.837	0.846	0.801	0.864	1,040,088	0.8318	-5.10%
1994-03-02	0	2.450	2.350	2.450	2.400	2.500	435,000	1,064,275	2.4466	0.882	0.846	0.882	0.864	0.900	1,208,113	0.8809	-2.00%
1994-03-01	0	2.500	2.500	2.575	2.500	2.700	433,000	1,092,100	2.5222	0.900	0.900	0.927	0.900	0.972	1,202,558	0.9081	-3.85%
1994-02-28	0	2.600	2.600	2.700	2.600	2.700	299,000	791,225	2.6462	0.936	0.936	0.972	0.936	0.972	830,404	0.9528	0.00%
1994-02-25	0	2.600	2.600	2.650	2.600	2.650	149,000	389,675	2.6153	0.936	0.936	0.954	0.936	0.954	413,813	0.9417	-1.89%
1994-02-24	0	2.650	2.650	2.700	2.650	2.775	387,500	1,044,588	2.6957	0.954	0.954	0.972	0.954	0.999	1,076,192	0.9706	-1.85%
1994-02-23	0	2.700	2.725	2.800	2.675	2.750	671,500	1,821,463	2.7125	0.972	0.981	1.008	0.963	0.990	1,864,937	0.9767	2.86%
1994-02-22	0	2.625	2.650	2.675	2.550	2.700	983,500	2,582,200	2.6255	0.945	0.954	0.963	0.918	0.972	2,731,446	0.9454	-1.87%
1994-02-21	0	2.675	2.600	2.675	2.600	2.750	392,000	1,049,750	2.6779	0.963	0.936	0.963	0.936	0.990	1,088,690	0.9642	-2.73%
1994-02-18	0	2.750	2.725	2.800	2.700	2.850	619,000	1,705,350	2.7550	0.990	0.981	1.008	0.972	1.026	1,719,130	0.9920	-1.79%
1994-02-17	0	2.800	2.775	2.850	2.800	2.900	550,500	1,553,588	2.8221	1.008	0.999	1.026	1.008	1.044	1,528,887	1.0162	-0.88%
1994-02-16	0	2.825	2.850	2.875	2.825	2.950	1,920,000	5,491,525	2.8602	1.017	1.026	1.035	1.017	1.062	5,332,359	1.0298	-1.74%
1994-02-15	0	2.875	2.875	2.900	2.875	3.025	616,500	1,798,463	2.9172	1.035	1.035	1.044	1.035	1.089	1,712,187	1.0504	0.00%
1994-02-14	0	2.875	2.875	2.950	2.850	2.900	205,500	592,038	2.8810	1.035	1.035	1.062	1.026	1.044	570,729	1.0373	-0.86%
1994-02-09	0	2.900	2.900	2.925	2.800	2.950	414,000	1,203,325	2.9066	1.044	1.044	1.053	1.008	1.062	1,149,790	1.0466	4.50%
1994-02-08	0	2.775	2.800	2.825	2.775	2.900	378,000	1,053,150	2.7861	0.999	1.008	1.017	0.999	1.044	1,049,808	1.0032	-1.77%
1994-02-07	0	2.825	2.800	2.850	2.825	2.900	260,500	743,613	2.8546	1.017	1.008	1.026	1.017	1.044	723,479	1.0278	-3.42%
1994-02-04	0	2.925	2.900	2.925	2.875	2.925	895,000	2,597,100	2.9018	1.053	1.044	1.053	1.035	1.053	2,485,657	1.0448	1.74%
1994-02-03	0	2.875	2.875	2.900	2.875	3.025	1,259,000	3,689,663	2.9306	1.035	1.035	1.044	1.035	1.089	3,496,584	1.0552	-1.71%
1994-02-02	0	2.925	2.900	3.000	2.900	3.100	982,500	2,961,900	3.0147	1.053	1.044	1.080	1.044	1.116	2,728,668	1.0855	-5.65%
1994-02-01	0	3.100	3.050	3.100	3.100	3.200	160,500	500,650	3.1193	1.116	1.098	1.116	1.116	1.152	445,752	1.1232	-3.13%
1994-01-31	0	3.200	3.125	3.200	3.150	3.350	480,000	1,551,438	3.2322	1.152	1.125	1.152	1.134	1.206	1,333,090	1.1638	-3.03%
1994-01-28	0	3.300	3.300	3.375	3.200	3.400	1,205,500	4,000,175	3.3183	1.188	1.188	1.215	1.152	1.224	3,348,000	1.1948	-1.49%
1994-01-27	0	3.350	3.300	3.400	3.350	3.600	377,000	1,295,125	3.4353	1.206	1.188	1.224	1.206	1.296	1,047,031	1.2370	-8.22%
1994-01-26	0	3.650	3.600	3.650	3.400	3.650	864,000	3,016,313	3.4911	1.314	1.296	1.314	1.224	1.314	2,399,562	1.2570	4.29%
1994-01-25	0	3.500	3.500	3.550	3.500	3.650	700,000	2,463,725	3.5196	1.260	1.260	1.278	1.260	1.314	1,944,089	1.2673	-4.76%
1994-01-24	0	3.675	3.650	3.675	3.650	3.700	481,500	1,768,675	3.6733	1.323	1.314	1.323	1.314	1.332	1,337,256	1.3226	-0.68%
1994-01-21	0	3.700	3.700	3.750	3.675	3.750	1,555,000	5,743,750	3.6937	1.332	1.332	1.350	1.323	1.350	4,318,656	1.3300	-1.33%
1994-01-20	0	3.750	3.725	3.750	3.700	3.750	837,000	3,122,725	3.7309	1.350	1.341	1.350	1.332	1.350	2,324,575	1.3434	-1.32%
1994-01-19	0	3.800	3.775	3.825	3.700	3.800	1,005,500	3,736,150	3.7157	1.368	1.359	1.377	1.332	1.368	2,792,546	1.3379	0.00%
1994-01-18	0	3.800	3.775	3.800	3.775	3.850	165,000	627,750	3.8045	1.368	1.359	1.368	1.359	1.386	458,250	1.3699	0.66%
1994-01-17	0	3.775	3.775	3.825	3.775	3.875	231,500	881,200	3.8065	1.359	1.359	1.377	1.359	1.395	642,938	1.3706	-1.95%
1994-01-14	0	3.850	3.750	3.850	3.850	3.950	851,000	3,304,275	3.8828	1.386	1.350	1.386	1.386	1.422	2,363,457	1.3981	2.67%
1994-01-13	0	3.750	3.750	3.775	3.750	3.850	1,614,500	6,117,100	3.7889	1.350	1.350	1.359	1.350	1.386	4,483,903	1.3642	0.00%
1994-01-12	0	3.750	3.750	3.775	3.750	3.950	764,500	2,921,400	3.8213	1.350	1.350	1.359	1.350	1.422	2,123,223	1.3759	-3.85%
1994-01-11	0	3.900	3.900	3.925	3.900	4.025	697,500	2,742,563	3.9320	1.404	1.404	1.413	1.404	1.449	1,937,146	1.4158	-2.50%
1994-01-10	0	4.000	3.975	4.000	3.950	4.050	392,500	1,571,463	4.0037	1.440	1.431	1.440	1.422	1.458	1,090,079	1.4416	1.27%
1994-01-07	0	3.950	3.950	4.050	3.875	4.100	914,500	3,602,975	3.9398	1.422	1.422	1.458	1.395	1.476	2,539,814	1.4186	-0.63%
1994-01-06	0	3.975	3.950	4.000	3.950	4.150	1,195,500	4,803,075	4.0176	1.431	1.422	1.440	1.422	1.494	3,320,227	1.4466	-0.63%
1994-01-05	0	4.000	3.975	-	3.875	4.000	2,561,965	10,143,301	3.9592	1.440	1.431	-	1.395	1.440	7,115,270	1.4256	3.23%
1994-01-04	0	3.875	3.850	3.875	3.850	4.000	1,450,500	5,706,863	3.9344	1.395	1.386	1.395	1.386	1.440	4,028,431	1.4166	0.00%
1994-01-03	0	3.875	3.850	3.875	3.800	3.900	808,000	3,120,625	3.8622	1.395	1.386	1.395	1.368	1.404	2,244,035	1.3906

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.