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
2026-02-27	0	2.110	2.100	2.120	2.100	2.160	28,575,751	60,504,354	2.1173	2.110	2.100	2.120	2.100	2.160	28,575,751	2.1173	-0.94%
2026-02-26	0	2.130	2.130	2.140	2.110	2.220	19,696,931	42,680,660	2.1669	2.130	2.130	2.140	2.110	2.220	19,696,931	2.1669	-3.18%
2026-02-25	0	2.200	2.190	2.200	2.170	2.250	22,854,400	50,417,740	2.2060	2.200	2.190	2.200	2.170	2.250	22,854,400	2.2060	1.38%
2026-02-24	0	2.170	2.170	2.180	2.150	2.240	16,165,000	35,341,885	2.1863	2.170	2.170	2.180	2.150	2.240	16,165,000	2.1863	-4.41%
2026-02-23	0	2.270	2.260	2.270	2.180	2.280	2,848,000	6,429,193	2.2574	2.270	2.260	2.270	2.180	2.280	2,848,000	2.2574	1.34%
2026-02-20	0	2.240	2.230	2.240	2.180	2.260	5,232,100	11,674,196	2.2313	2.240	2.230	2.240	2.180	2.260	5,232,100	2.2313	1.36%
2026-02-16	0	2.210	2.210	2.220	2.180	2.260	1,421,000	3,133,410	2.2051	2.210	2.210	2.220	2.180	2.260	1,421,000	2.2051	-0.45%
2026-02-13	0	2.220	2.210	2.220	2.190	2.250	6,539,779	14,494,257	2.2163	2.220	2.210	2.220	2.190	2.250	6,539,779	2.2163	-0.45%
2026-02-12	0	2.230	2.220	2.230	2.210	2.280	8,951,000	20,029,609	2.2377	2.230	2.220	2.230	2.210	2.280	8,951,000	2.2377	-0.45%
2026-02-11	0	2.240	2.230	2.240	2.180	2.240	8,636,734	19,052,333	2.2060	2.240	2.230	2.240	2.180	2.240	8,636,734	2.2060	2.28%
2026-02-10	0	2.190	2.180	2.190	2.170	2.230	9,050,000	19,848,725	2.1932	2.190	2.180	2.190	2.170	2.230	9,050,000	2.1932	-1.79%
2026-02-09	0	2.230	2.220	2.230	2.210	2.340	20,414,000	46,291,010	2.2676	2.230	2.220	2.230	2.210	2.340	20,414,000	2.2676	-2.19%
2026-02-06	0	2.280	2.270	2.280	2.250	2.340	10,766,327	24,542,054	2.2795	2.280	2.270	2.280	2.250	2.340	10,766,327	2.2795	-2.98%
2026-02-05	0	2.350	2.340	2.350	2.290	2.400	15,083,325	35,267,835	2.3382	2.350	2.340	2.350	2.290	2.400	15,083,325	2.3382	-2.08%
2026-02-04	0	2.400	2.380	2.400	2.290	2.440	26,532,135	62,861,407	2.3693	2.400	2.380	2.400	2.290	2.440	26,532,135	2.3693	3.45%
2026-02-03	0	2.320	2.310	2.320	2.180	2.320	27,564,000	62,466,802	2.2662	2.320	2.310	2.320	2.180	2.320	27,564,000	2.2662	4.04%
2026-02-02	0	2.230	2.220	2.230	2.200	2.330	18,446,000	41,282,002	2.2380	2.230	2.220	2.230	2.200	2.330	18,446,000	2.2380	-5.11%
2026-01-30	0	2.350	2.340	2.350	2.320	2.470	27,991,000	66,356,140	2.3706	2.350	2.340	2.350	2.320	2.470	27,991,000	2.3706	-3.69%
2026-01-29	0	2.440	2.430	2.440	2.280	2.480	56,735,193	136,102,940	2.3989	2.440	2.430	2.440	2.280	2.480	56,735,193	2.3989	7.02%
2026-01-28	0	2.280	2.270	2.280	2.220	2.290	41,072,720	92,982,956	2.2639	2.280	2.270	2.280	2.220	2.290	41,072,720	2.2639	1.33%
2026-01-27	0	2.250	2.240	2.250	2.120	2.270	36,894,226	81,893,069	2.2197	2.250	2.240	2.250	2.120	2.270	36,894,226	2.2197	6.13%
2026-01-26	0	2.120	2.110	2.120	2.040	2.180	63,014,793	132,587,432	2.1041	2.120	2.110	2.120	2.040	2.180	63,014,793	2.1041	-0.47%
2026-01-23	0	2.130	2.120	2.130	2.090	2.150	11,024,200	23,371,066	2.1200	2.130	2.120	2.130	2.090	2.150	11,024,200	2.1200	0.00%
2026-01-22	0	2.130	2.120	2.130	2.040	2.200	46,162,408	98,495,103	2.1337	2.130	2.120	2.130	2.040	2.200	46,162,408	2.1337	3.40%
2026-01-21	0	2.060	2.040	2.060	2.010	2.060	10,689,766	21,849,074	2.0439	2.060	2.040	2.060	2.010	2.060	10,689,766	2.0439	0.98%
2026-01-20	0	2.040	2.030	2.040	2.010	2.090	43,851,750	90,069,607	2.0540	2.040	2.030	2.040	2.010	2.090	43,851,750	2.0540	2.51%
2026-01-19	0	1.990	1.990	2.010	1.940	2.040	12,546,000	25,158,385	2.0053	1.990	1.990	2.010	1.940	2.040	12,546,000	2.0053	1.02%
2026-01-16	0	1.970	1.960	1.970	1.950	2.020	7,099,000	13,964,806	1.9672	1.970	1.960	1.970	1.950	2.020	7,099,000	1.9672	-1.50%
2026-01-15	0	2.000	2.000	2.010	1.980	2.040	10,993,000	22,023,484	2.0034	2.000	2.000	2.010	1.980	2.040	10,993,000	2.0034	0.50%
2026-01-14	0	1.990	1.970	1.990	1.950	2.000	7,671,145	15,176,126	1.9783	1.990	1.970	1.990	1.950	2.000	7,671,145	1.9783	0.51%
2026-01-13	0	1.980	1.980	1.990	1.950	2.010	10,894,554	21,540,561	1.9772	1.980	1.980	1.990	1.950	2.010	10,894,554	1.9772	1.02%
2026-01-12	0	1.960	1.960	1.970	1.950	2.030	12,266,000	24,236,915	1.9759	1.960	1.960	1.970	1.950	2.030	12,266,000	1.9759	-3.45%
2026-01-09	0	2.030	2.030	2.040	1.960	2.040	10,693,000	21,476,180	2.0084	2.030	2.030	2.040	1.960	2.040	10,693,000	2.0084	2.01%
2026-01-08	0	1.990	1.990	2.000	1.950	2.040	20,206,000	40,290,942	1.9940	1.990	1.990	2.000	1.950	2.040	20,206,000	1.9940	1.02%
2026-01-07	0	1.970	1.970	1.980	1.970	2.060	13,993,000	27,981,920	1.9997	1.970	1.970	1.980	1.970	2.060	13,993,000	1.9997	-3.90%
2026-01-06	0	2.050	2.040	2.050	2.000	2.050	13,313,853	26,972,070	2.0259	2.050	2.040	2.050	2.000	2.050	13,313,853	2.0259	2.50%
2026-01-05	0	2.000	2.000	2.010	1.970	2.040	16,946,000	34,142,140	2.0148	2.000	2.000	2.010	1.970	2.040	16,946,000	2.0148	0.50%
2026-01-02	0	1.990	1.980	1.990	1.950	2.000	6,670,022	13,151,818	1.9718	1.990	1.980	1.990	1.950	2.000	6,670,022	1.9718	-0.50%
2025-12-31	0	2.000	1.990	2.000	1.960	2.010	4,213,000	8,360,042	1.9843	2.000	1.990	2.000	1.960	2.010	4,213,000	1.9843	0.50%
2025-12-30	0	1.990	1.980	1.990	1.930	2.020	14,707,000	28,995,799	1.9716	1.990	1.980	1.990	1.930	2.020	14,707,000	1.9716	-1.49%
2025-12-29	0	2.020	2.010	2.020	1.990	2.140	23,374,000	47,692,400	2.0404	2.020	2.010	2.020	1.990	2.140	23,374,000	2.0404	-6.05%
2025-12-24	0	2.150	2.140	2.150	2.010	2.180	38,417,878	81,567,226	2.1232	2.150	2.140	2.150	2.010	2.180	38,417,878	2.1232	5.91%
2025-12-23	0	2.030	2.020	2.030	1.960	2.100	40,482,000	83,056,061	2.0517	2.030	2.020	2.030	1.960	2.100	40,482,000	2.0517	3.57%
2025-12-22	0	1.960	1.960	1.970	1.960	2.010	16,291,496	32,363,022	1.9865	1.960	1.960	1.970	1.960	2.010	16,291,496	1.9865	-1.51%
2025-12-19	0	1.990	1.980	1.990	1.850	2.020	62,114,563	122,395,224	1.9705	1.990	1.980	1.990	1.850	2.020	62,114,563	1.9705	7.57%
2025-12-18	0	1.850	1.840	1.850	1.820	1.860	10,009,000	18,482,661	1.8466	1.850	1.840	1.850	1.820	1.860	10,009,000	1.8466	0.54%
2025-12-17	0	1.840	1.830	1.840	1.800	1.840	9,870,505	17,991,419	1.8227	1.840	1.830	1.840	1.800	1.840	9,870,505	1.8227	1.10%
2025-12-16	0	1.820	1.810	1.820	1.780	1.820	12,202,000	21,918,634	1.7963	1.820	1.810	1.820	1.780	1.820	12,202,000	1.7963	1.11%
2025-12-15	0	1.800	1.790	1.800	1.780	1.830	10,646,000	19,101,850	1.7943	1.800	1.790	1.800	1.780	1.830	10,646,000	1.7943	-0.55%
2025-12-12	0	1.810	1.810	1.820	1.800	1.850	9,730,077	17,682,978	1.8174	1.810	1.810	1.820	1.800	1.850	9,730,077	1.8174	0.56%
2025-12-11	0	1.800	1.800	1.810	1.800	1.860	10,816,020	19,646,766	1.8165	1.800	1.800	1.810	1.800	1.860	10,816,020	1.8165	-2.17%
2025-12-10	0	1.840	1.840	1.850	1.800	1.910	34,338,000	63,429,340	1.8472	1.840	1.840	1.850	1.800	1.910	34,338,000	1.8472	0.00%
2025-12-09	0	1.840	1.840	1.850	1.810	1.900	26,698,000	49,052,225	1.8373	1.840	1.840	1.850	1.810	1.900	26,698,000	1.8373	-3.16%
2025-12-08	0	1.900	1.890	1.900	1.880	1.950	14,912,000	28,407,320	1.9050	1.900	1.890	1.900	1.880	1.950	14,912,000	1.9050	-1.04%
2025-12-05	0	1.920	1.920	1.930	1.910	1.940	8,011,000	15,433,890	1.9266	1.920	1.920	1.930	1.910	1.940	8,011,000	1.9266	-0.52%
2025-12-04	0	1.930	1.920	1.930	1.900	1.930	13,002,000	24,908,910	1.9158	1.930	1.920	1.930	1.900	1.930	13,002,000	1.9158	1.58%
2025-12-03	0	1.900	1.890	1.900	1.880	1.950	9,648,000	18,462,330	1.9136	1.900	1.890	1.900	1.880	1.950	9,648,000	1.9136	-1.55%
2025-12-02	0	1.930	1.920	1.930	1.890	1.930	8,973,000	17,108,970	1.9067	1.930	1.920	1.930	1.890	1.930	8,973,000	1.9067	1.05%
2025-12-01	0	1.910	1.900	1.910	1.890	1.950	14,137,000	27,000,360	1.9099	1.910	1.900	1.910	1.890	1.950	14,137,000	1.9099	-0.52%
2025-11-28	0	1.920	1.920	1.930	1.900	1.950	6,486,172	12,484,180	1.9247	1.920	1.920	1.930	1.900	1.950	6,486,172	1.9247	-0.52%
2025-11-27	0	1.930	1.930	1.940	1.880	1.960	21,303,000	40,793,400	1.9149	1.930	1.930	1.940	1.880	1.960	21,303,000	1.9149	0.00%
2025-11-26	0	1.930	1.930	1.940	1.920	2.010	19,464,000	37,951,015	1.9498	1.930	1.930	1.940	1.920	2.010	19,464,000	1.9498	-2.53%
2025-11-25	0	1.980	1.980	1.990	1.980	2.040	15,056,000	30,184,219	2.0048	1.980	1.980	1.990	1.980	2.040	15,056,000	2.0048	-0.50%
2025-11-24	0	1.990	1.980	1.990	1.960	2.020	20,750,000	41,412,910	1.9958	1.990	1.980	1.990	1.960	2.020	20,750,000	1.9958	1.53%
2025-11-21	0	1.960	1.960	1.970	1.950	2.010	17,207,000	33,950,647	1.9731	1.960	1.960	1.970	1.950	2.010	17,207,000	1.9731	-2.00%
2025-11-20	0	2.000	1.990	2.000	1.940	2.040	39,390,000	78,684,627	1.9976	2.000	1.990	2.000	1.940	2.040	39,390,000	1.9976	1.52%
2025-11-19	0	1.970	1.960	1.970	1.940	2.040	20,019,000	39,529,640	1.9746	1.970	1.960	1.970	1.940	2.040	20,019,000	1.9746	-2.96%
2025-11-18	0	2.030	2.030	2.040	1.990	2.110	29,315,793	59,182,090	2.0188	2.030	2.030	2.040	1.990	2.110	29,315,793	2.0188	-3.33%
2025-11-17	0	2.100	2.090	2.100	2.060	2.110	20,743,000	43,240,499	2.0846	2.100	2.090	2.100	2.060	2.110	20,743,000	2.0846	0.00%
2025-11-14	0	2.100	2.100	2.110	2.070	2.180	38,170,551	80,517,276	2.1094	2.100	2.100	2.110	2.070	2.180	38,170,551	2.1094	-2.78%
2025-11-13	0	2.160	2.160	2.170	2.130	2.210	37,307,200	80,451,809	2.1565	2.160	2.160	2.170	2.130	2.210	37,307,200	2.1565	-1.37%
2025-11-12	0	2.190	2.180	2.190	2.110	2.240	71,758,545	157,202,025	2.1907	2.190	2.180	2.190	2.110	2.240	71,758,545	2.1907	3.30%
2025-11-11	0	2.120	2.110	2.120	1.980	2.140	112,590,010	235,943,974	2.0956	2.120	2.110	2.120	1.980	2.140	112,590,010	2.0956	7.61%
2025-11-10	0	1.970	1.970	1.980	1.940	2.000	26,502,441	52,237,202	1.9710	1.970	1.970	1.980	1.940	2.000	26,502,441	1.9710	1.55%
2025-11-07	0	1.940	1.920	1.940	1.870	1.990	55,616,356	107,943,637	1.9409	1.940	1.920	1.940	1.870	1.990	55,616,356	1.9409	3.74%
2025-11-06	0	1.870	1.860	1.870	1.820	1.870	14,140,000	26,057,530	1.8428	1.870	1.860	1.870	1.820	1.870	14,140,000	1.8428	1.63%
2025-11-05	0	1.840	1.820	1.840	1.780	1.840	15,279,000	27,631,190	1.8084	1.840	1.820	1.840	1.780	1.840	15,279,000	1.8084	0.55%
2025-11-04	0	1.830	1.830	1.840	1.810	1.860	20,169,000	36,898,410	1.8295	1.830	1.830	1.840	1.810	1.860	20,169,000	1.8295	-0.54%
2025-11-03	0	1.840	1.830	1.840	1.830	1.860	11,770,000	21,682,390	1.8422	1.840	1.830	1.840	1.830	1.860	11,770,000	1.8422	-0.54%
2025-10-31	0	1.850	1.840	1.850	1.810	1.870	24,190,482	44,534,843	1.8410	1.850	1.840	1.850	1.810	1.870	24,190,482	1.8410	0.00%
2025-10-30	0	1.850	1.850	1.860	1.840	1.930	33,795,000	63,355,302	1.8747	1.850	1.850	1.860	1.840	1.930	33,795,000	1.8747	-2.63%
2025-10-28	0	1.900	1.900	1.910	1.860	1.970	33,794,000	64,665,810	1.9135	1.900	1.900	1.910	1.860	1.970	33,794,000	1.9135	1.06%
2025-10-27	0	1.880	1.880	1.890	1.850	1.910	24,503,051	46,067,821	1.8801	1.880	1.880	1.890	1.850	1.910	24,503,051	1.8801	0.53%
2025-10-24	0	1.870	1.860	1.870	1.850	1.910	33,105,500	62,315,379	1.8823	1.870	1.860	1.870	1.850	1.910	33,105,500	1.8823	0.54%
2025-10-23	0	1.860	1.850	1.860	1.830	1.930	26,388,951	49,017,432	1.8575	1.860	1.850	1.860	1.830	1.930	26,388,951	1.8575	-0.53%
2025-10-22	0	1.870	1.870	1.880	1.830	1.880	20,949,840	38,960,066	1.8597	1.870	1.870	1.880	1.830	1.880	20,949,840	1.8597	1.08%
2025-10-21	0	1.850	1.840	1.850	1.810	1.880	32,291,000	59,664,917	1.8477	1.850	1.840	1.850	1.810	1.880	32,291,000	1.8477	2.78%
2025-10-20	0	1.800	1.800	1.810	1.780	1.850	33,756,000	61,206,010	1.8132	1.800	1.800	1.810	1.780	1.850	33,756,000	1.8132	2.27%
2025-10-17	0	1.760	1.760	1.770	1.750	1.830	38,874,000	69,382,514	1.7848	1.760	1.760	1.770	1.750	1.830	38,874,000	1.7848	-2.76%
2025-10-16	0	1.810	1.800	1.810	1.800	1.900	46,888,000	85,496,270	1.8234	1.810	1.800	1.810	1.800	1.900	46,888,000	1.8234	-3.72%
2025-10-15	0	1.880	1.870	1.880	1.830	1.930	76,814,153	143,915,028	1.8735	1.880	1.870	1.880	1.830	1.930	76,814,153	1.8735	0.00%
2025-10-14	0	1.880	1.870	1.880	1.810	2.070	225,013,000	433,354,463	1.9259	1.880	1.870	1.880	1.810	2.070	225,013,000	1.9259	3.87%
2025-10-13	0	1.810	1.810	1.820	1.770	1.860	119,469,805	215,998,700	1.8080	1.810	1.810	1.820	1.770	1.860	119,469,805	1.8080	-7.65%
2025-10-10	0	1.960	1.950	1.960	1.640	2.050	350,083,389	665,845,964	1.9020	1.960	1.950	1.960	1.640	2.050	350,083,389	1.9020	19.51%
2025-10-09	0	1.640	1.640	1.650	1.620	1.670	17,657,000	29,062,870	1.6460	1.640	1.640	1.650	1.620	1.670	17,657,000	1.6460	1.23%
2025-10-08	0	1.620	1.610	1.620	1.580	1.650	9,504,000	15,282,659	1.6080	1.620	1.610	1.620	1.580	1.650	9,504,000	1.6080	-2.41%
2025-10-06	0	1.660	1.650	1.660	1.640	1.680	3,866,000	6,401,045	1.6557	1.660	1.650	1.660	1.640	1.680	3,866,000	1.6557	-0.60%
2025-10-03	0	1.670	1.660	1.670	1.640	1.690	7,607,000	12,632,886	1.6607	1.670	1.660	1.670	1.640	1.690	7,607,000	1.6607	-2.91%
2025-10-02	0	1.720	1.710	1.720	1.700	1.760	3,278,400	5,613,510	1.7123	1.720	1.710	1.720	1.700	1.760	3,278,400	1.7123	-1.71%
2025-09-30	0	1.750	1.740	1.750	1.690	1.750	14,911,000	25,777,235	1.7287	1.750	1.740	1.750	1.690	1.750	14,911,000	1.7287	2.94%
2025-09-29	0	1.700	1.690	1.700	1.670	1.700	13,093,000	22,081,650	1.6865	1.700	1.690	1.700	1.670	1.700	13,093,000	1.6865	1.19%
2025-09-26	0	1.680	1.680	1.690	1.640	1.740	16,490,701	28,024,866	1.6994	1.680	1.680	1.690	1.640	1.740	16,490,701	1.6994	0.00%
2025-09-25	0	1.680	1.670	1.680	1.670	1.720	14,313,000	24,131,314	1.6860	1.680	1.670	1.680	1.670	1.720	14,313,000	1.6860	0.60%
2025-09-24	0	1.670	1.670	1.680	1.640	1.690	14,433,000	24,081,390	1.6685	1.670	1.670	1.680	1.640	1.690	14,433,000	1.6685	1.21%
2025-09-23	0	1.650	1.640	1.650	1.630	1.680	21,858,000	35,949,699	1.6447	1.650	1.640	1.650	1.630	1.680	21,858,000	1.6447	-1.79%
2025-09-22	0	1.680	1.670	1.680	1.650	1.710	16,469,000	27,697,392	1.6818	1.680	1.670	1.680	1.650	1.710	16,469,000	1.6818	-1.18%
2025-09-19	0	1.700	1.690	1.700	1.680	1.720	23,527,000	39,973,790	1.6991	1.700	1.690	1.700	1.680	1.720	23,527,000	1.6991	0.59%
2025-09-18	0	1.690	1.690	1.700	1.680	1.780	22,990,000	39,369,045	1.7124	1.690	1.690	1.700	1.680	1.780	22,990,000	1.7124	-4.52%
2025-09-17	0	1.770	1.770	1.780	1.720	1.790	27,927,174	49,099,178	1.7581	1.770	1.770	1.780	1.720	1.790	27,927,174	1.7581	1.14%
2025-09-16	0	1.750	1.740	1.750	1.700	1.770	21,791,000	37,911,775	1.7398	1.750	1.740	1.750	1.700	1.770	21,791,000	1.7398	0.00%
2025-09-15	0	1.750	1.740	1.750	1.670	1.750	30,644,668	52,182,213	1.7028	1.750	1.740	1.750	1.670	1.750	30,644,668	1.7028	2.34%
2025-09-12	0	1.710	1.710	1.720	1.670	1.740	47,618,010	81,205,687	1.7054	1.710	1.710	1.720	1.670	1.740	47,618,010	1.7054	3.01%
2025-09-11	0	1.660	1.650	1.660	1.650	1.700	22,567,131	37,601,283	1.6662	1.660	1.650	1.660	1.650	1.700	22,567,131	1.6662	-2.35%
2025-09-10	0	1.700	1.690	1.700	1.650	1.710	30,699,931	51,581,399	1.6802	1.700	1.690	1.700	1.650	1.710	30,699,931	1.6802	1.80%
2025-09-09	0	1.670	1.660	1.670	1.590	1.680	38,112,462	63,093,333	1.6555	1.670	1.660	1.670	1.590	1.680	38,112,462	1.6555	4.37%
2025-09-08	0	1.600	1.590	1.600	1.570	1.600	20,822,645	33,019,549	1.5858	1.600	1.590	1.600	1.570	1.600	20,822,645	1.5858	2.56%
2025-09-05	0	1.560	1.560	1.570	1.520	1.570	11,900,000	18,420,140	1.5479	1.560	1.560	1.570	1.520	1.570	11,900,000	1.5479	0.65%
2025-09-04	0	1.550	1.540	1.550	1.530	1.570	10,352,777	15,991,075	1.5446	1.550	1.540	1.550	1.530	1.570	10,352,777	1.5446	-1.27%
2025-09-03	0	1.570	1.560	1.570	1.550	1.620	11,452,022	18,023,464	1.5738	1.570	1.560	1.570	1.550	1.620	11,452,022	1.5738	-1.87%
2025-09-02	0	1.600	1.600	1.610	1.600	1.650	7,834,000	12,692,920	1.6202	1.600	1.600	1.610	1.600	1.650	7,834,000	1.6202	-1.23%
2025-09-01	0	1.620	1.620	1.630	1.580	1.650	14,188,061	23,052,126	1.6248	1.620	1.620	1.630	1.580	1.650	14,188,061	1.6248	1.25%
2025-08-29	0	1.600	1.600	1.610	1.600	1.640	7,584,000	12,278,483	1.6190	1.600	1.600	1.610	1.600	1.640	7,584,000	1.6190	-0.62%
2025-08-28	0	1.610	1.610	1.620	1.570	1.630	14,675,961	23,495,266	1.6009	1.610	1.610	1.620	1.570	1.630	14,675,961	1.6009	0.62%
2025-08-27	0	1.600	1.600	1.610	1.590	1.660	16,354,500	26,430,230	1.6161	1.600	1.600	1.610	1.590	1.660	16,354,500	1.6161	-3.61%
2025-08-26	0	1.660	1.650	1.660	1.650	1.680	8,332,000	13,819,280	1.6586	1.660	1.650	1.660	1.650	1.680	8,332,000	1.6586	-0.60%
2025-08-25	0	1.670	1.670	1.680	1.610	1.730	34,745,400	58,558,497	1.6854	1.670	1.670	1.680	1.610	1.730	34,745,400	1.6854	3.73%
2025-08-22	0	1.610	1.610	1.620	1.590	1.620	8,692,000	13,941,700	1.6040	1.610	1.610	1.620	1.590	1.620	8,692,000	1.6040	0.00%
2025-08-21	0	1.610	1.600	1.610	1.600	1.630	5,343,000	8,620,880	1.6135	1.610	1.600	1.610	1.600	1.630	5,343,000	1.6135	-1.23%
2025-08-20	0	1.630	1.620	1.630	1.600	1.630	8,687,000	14,010,830	1.6129	1.630	1.620	1.630	1.600	1.630	8,687,000	1.6129	0.00%
2025-08-19	0	1.630	1.630	1.640	1.630	1.700	19,446,000	32,386,995	1.6655	1.630	1.630	1.640	1.630	1.700	19,446,000	1.6655	-2.40%
2025-08-18	0	1.670	1.660	1.670	1.650	1.680	11,289,094	18,779,386	1.6635	1.670	1.660	1.670	1.650	1.680	11,289,094	1.6635	0.00%
2025-08-15	0	1.670	1.660	1.670	1.630	1.690	16,344,000	27,302,050	1.6705	1.670	1.660	1.670	1.630	1.690	16,344,000	1.6705	1.21%
2025-08-14	0	1.650	1.640	1.650	1.620	1.680	13,278,354	22,000,378	1.6569	1.650	1.640	1.650	1.620	1.680	13,278,354	1.6569	0.61%
2025-08-13	0	1.640	1.630	1.640	1.590	1.650	16,873,000	27,485,070	1.6289	1.640	1.630	1.640	1.590	1.650	16,873,000	1.6289	1.23%
2025-08-12	0	1.620	1.620	1.630	1.580	1.630	12,501,445	20,187,605	1.6148	1.620	1.620	1.630	1.580	1.630	12,501,445	1.6148	1.89%
2025-08-11	0	1.590	1.590	1.600	1.580	1.600	6,291,000	10,024,020	1.5934	1.590	1.590	1.600	1.580	1.600	6,291,000	1.5934	0.63%
2025-08-08	0	1.580	1.570	1.580	1.560	1.590	5,898,000	9,272,668	1.5722	1.580	1.570	1.580	1.560	1.590	5,898,000	1.5722	0.00%
2025-08-07	0	1.580	1.580	1.590	1.550	1.600	15,094,000	23,818,410	1.5780	1.580	1.580	1.590	1.550	1.600	15,094,000	1.5780	1.94%
2025-08-06	0	1.550	1.550	1.560	1.540	1.560	13,362,436	20,759,618	1.5536	1.550	1.550	1.560	1.540	1.560	13,362,436	1.5536	-0.64%
2025-08-05	0	1.560	1.550	1.560	1.540	1.560	6,130,000	9,504,240	1.5504	1.560	1.550	1.560	1.540	1.560	6,130,000	1.5504	1.96%
2025-08-04	0	1.530	1.530	1.540	1.510	1.550	7,286,000	11,162,382	1.5320	1.530	1.530	1.540	1.510	1.550	7,286,000	1.5320	0.00%
2025-08-01	0	1.530	1.530	1.540	1.520	1.570	13,190,078	20,367,596	1.5442	1.530	1.530	1.540	1.520	1.570	13,190,078	1.5442	-1.29%
2025-07-31	0	1.550	1.540	1.550	1.530	1.600	17,472,000	27,101,700	1.5512	1.550	1.540	1.550	1.530	1.600	17,472,000	1.5512	-4.32%
2025-07-30	0	1.620	1.610	1.620	1.580	1.640	14,719,540	23,757,786	1.6140	1.620	1.610	1.620	1.580	1.640	14,719,540	1.6140	0.00%
2025-07-29	0	1.620	1.620	1.630	1.590	1.640	10,217,000	16,370,999	1.6023	1.620	1.620	1.630	1.590	1.640	10,217,000	1.6023	-0.61%
2025-07-28	0	1.630	1.620	1.630	1.610	1.660	11,468,000	18,716,240	1.6320	1.630	1.620	1.630	1.610	1.660	11,468,000	1.6320	-1.81%
2025-07-25	0	1.660	1.650	1.660	1.640	1.680	16,113,240	26,662,382	1.6547	1.660	1.650	1.660	1.640	1.680	16,113,240	1.6547	0.00%
2025-07-24	0	1.660	1.650	1.660	1.620	1.670	21,653,000	35,769,835	1.6520	1.660	1.650	1.660	1.620	1.670	21,653,000	1.6520	1.84%
2025-07-23	0	1.630	1.620	1.630	1.610	1.660	20,282,166	33,093,021	1.6316	1.630	1.620	1.630	1.610	1.660	20,282,166	1.6316	1.87%
2025-07-22	0	1.600	1.590	1.600	1.580	1.610	13,898,310	22,194,740	1.5969	1.600	1.590	1.600	1.580	1.610	13,898,310	1.5969	1.27%
2025-07-21	0	1.580	1.580	1.590	1.540	1.590	11,271,600	17,689,992	1.5694	1.580	1.580	1.590	1.540	1.590	11,271,600	1.5694	1.94%
2025-07-18	0	1.550	1.540	1.550	1.530	1.560	4,088,000	6,325,805	1.5474	1.550	1.540	1.550	1.530	1.560	4,088,000	1.5474	0.65%
2025-07-17	0	1.540	1.540	1.550	1.530	1.560	6,992,528	10,765,111	1.5395	1.540	1.540	1.550	1.530	1.560	6,992,528	1.5395	-0.65%
2025-07-16	0	1.550	1.550	1.560	1.540	1.570	7,217,000	11,198,690	1.5517	1.550	1.550	1.560	1.540	1.570	7,217,000	1.5517	0.00%
2025-07-15	0	1.550	1.540	1.550	1.530	1.610	17,761,336	27,684,919	1.5587	1.550	1.540	1.550	1.530	1.610	17,761,336	1.5587	-3.13%
2025-07-14	0	1.600	1.600	1.610	1.590	1.640	7,206,084	11,609,287	1.6110	1.600	1.600	1.610	1.590	1.640	7,206,084	1.6110	0.00%
2025-07-11	0	1.600	1.600	1.610	1.590	1.630	17,665,009	28,438,427	1.6099	1.600	1.600	1.610	1.590	1.630	17,665,009	1.6099	-0.62%
2025-07-10	0	1.610	1.600	1.610	1.550	1.640	32,716,000	52,358,815	1.6004	1.610	1.600	1.610	1.550	1.640	32,716,000	1.6004	4.55%
2025-07-09	0	1.540	1.540	1.550	1.540	1.580	7,962,000	12,381,540	1.5551	1.540	1.540	1.550	1.540	1.580	7,962,000	1.5551	-1.28%
2025-07-08	0	1.560	1.550	1.560	1.530	1.560	4,774,000	7,386,764	1.5473	1.560	1.550	1.560	1.530	1.560	4,774,000	1.5473	0.65%
2025-07-07	0	1.550	1.540	1.550	1.530	1.580	6,551,000	10,186,763	1.5550	1.550	1.540	1.550	1.530	1.580	6,551,000	1.5550	0.00%
2025-07-04	0	1.550	1.540	1.550	1.520	1.560	5,908,000	9,076,785	1.5364	1.550	1.540	1.550	1.520	1.560	5,908,000	1.5364	-0.64%
2025-07-03	0	1.560	1.550	1.560	1.540	1.610	18,636,000	29,280,540	1.5712	1.560	1.550	1.560	1.540	1.610	18,636,000	1.5712	0.65%
2025-07-02	0	1.550	1.530	1.550	1.510	1.560	10,224,444	15,747,957	1.5402	1.550	1.530	1.550	1.510	1.560	10,224,444	1.5402	2.65%
2025-06-30	0	1.510	1.500	1.510	1.500	1.530	4,925,000	7,456,450	1.5140	1.510	1.500	1.510	1.500	1.530	4,925,000	1.5140	-1.31%
2025-06-27	0	1.530	1.520	1.530	1.480	1.550	19,173,000	29,153,210	1.5205	1.530	1.520	1.530	1.480	1.550	19,173,000	1.5205	3.38%
2025-06-26	0	1.480	1.470	1.480	1.430	1.490	9,373,716	13,800,182	1.4722	1.480	1.470	1.480	1.430	1.490	9,373,716	1.4722	0.68%
2025-06-25	0	1.470	1.460	1.470	1.440	1.480	8,704,000	12,748,510	1.4647	1.470	1.460	1.470	1.440	1.480	8,704,000	1.4647	2.80%
2025-06-24	0	1.430	1.430	1.440	1.420	1.440	3,834,000	5,486,390	1.4310	1.430	1.430	1.440	1.420	1.440	3,834,000	1.4310	2.14%
2025-06-23	0	1.400	1.400	1.410	1.400	1.430	14,645,000	20,593,320	1.4062	1.400	1.400	1.410	1.400	1.430	14,645,000	1.4062	-0.71%
2025-06-20	0	1.410	1.410	1.420	1.410	1.430	2,791,000	3,949,850	1.4152	1.410	1.410	1.420	1.410	1.430	2,791,000	1.4152	0.00%
2025-06-19	0	1.410	1.400	1.420	1.400	1.440	4,283,000	6,100,530	1.4244	1.410	1.400	1.420	1.400	1.440	4,283,000	1.4244	-2.76%
2025-06-18	0	1.450	1.450	1.460	1.450	1.470	3,012,000	4,388,060	1.4569	1.450	1.450	1.460	1.450	1.470	3,012,000	1.4569	-2.03%
2025-06-17	0	1.480	1.470	1.480	1.440	1.480	3,611,300	5,287,542	1.4642	1.480	1.470	1.480	1.440	1.480	3,611,300	1.4642	1.37%
2025-06-16	0	1.460	1.460	1.470	1.440	1.490	7,671,000	11,239,545	1.4652	1.460	1.460	1.470	1.440	1.490	7,671,000	1.4652	2.10%
2025-06-13	0	1.430	1.430	1.440	1.420	1.460	4,162,000	5,960,502	1.4321	1.430	1.430	1.440	1.420	1.460	4,162,000	1.4321	-0.63%
2025-06-12	0	1.460	1.450	1.460	1.440	1.460	2,859,387	4,164,487	1.4564	1.439	1.429	1.439	1.419	1.439	2,901,115	1.4355	0.69%
2025-06-11	0	1.450	1.450	1.460	1.430	1.460	4,052,201	5,889,818	1.4535	1.429	1.429	1.439	1.409	1.439	4,111,337	1.4326	1.40%
2025-06-10	0	1.430	1.430	1.440	1.420	1.470	6,646,000	9,621,430	1.4477	1.409	1.409	1.419	1.400	1.449	6,742,988	1.4269	0.00%
2025-06-09	0	1.430	1.420	1.430	1.420	1.440	2,261,000	3,223,176	1.4256	1.409	1.400	1.409	1.400	1.419	2,293,996	1.4050	0.70%
2025-06-06	0	1.420	1.410	1.420	1.410	1.430	3,240,001	4,592,748	1.4175	1.400	1.390	1.400	1.390	1.409	3,287,284	1.3971	0.00%
2025-06-05	0	1.420	1.420	1.430	1.410	1.450	3,482,698	4,956,020	1.4230	1.400	1.400	1.409	1.390	1.429	3,533,523	1.4026	0.00%
2025-06-04	0	1.420	1.410	1.420	1.390	1.420	2,543,000	3,585,065	1.4098	1.400	1.390	1.400	1.370	1.400	2,580,111	1.3895	1.43%
2025-06-03	0	1.400	1.390	1.400	1.390	1.420	4,124,000	5,809,320	1.4087	1.380	1.370	1.380	1.370	1.400	4,184,183	1.3884	0.72%
2025-06-02	0	1.390	1.390	1.400	1.370	1.420	2,001,000	2,777,094	1.3879	1.370	1.370	1.380	1.350	1.400	2,030,202	1.3679	-2.80%
2025-05-30	0	1.430	1.430	1.440	1.430	1.450	3,680,000	5,284,280	1.4359	1.409	1.409	1.419	1.409	1.429	3,733,704	1.4153	-1.38%
2025-05-29	0	1.450	1.450	1.460	1.420	1.450	4,588,000	6,614,760	1.4418	1.429	1.429	1.439	1.400	1.429	4,654,955	1.4210	1.40%
2025-05-28	0	1.430	1.430	1.440	1.420	1.440	1,932,000	2,763,250	1.4303	1.409	1.409	1.419	1.400	1.419	1,960,195	1.4097	0.00%
2025-05-27	0	1.430	1.430	1.440	1.420	1.440	1,816,000	2,598,460	1.4309	1.409	1.409	1.419	1.400	1.419	1,842,502	1.4103	0.70%
2025-05-26	0	1.420	1.420	1.430	1.420	1.450	1,883,000	2,709,150	1.4387	1.400	1.400	1.409	1.400	1.429	1,910,479	1.4180	-1.39%
2025-05-23	0	1.440	1.440	1.450	1.440	1.470	3,272,000	4,762,225	1.4554	1.419	1.419	1.429	1.419	1.449	3,319,750	1.4345	-1.37%
2025-05-22	0	1.460	1.460	1.470	1.450	1.490	3,820,000	5,574,376	1.4593	1.439	1.439	1.449	1.429	1.469	3,875,747	1.4383	-1.35%
2025-05-21	0	1.480	1.470	1.480	1.460	1.480	994,000	1,460,770	1.4696	1.459	1.449	1.459	1.439	1.459	1,008,506	1.4484	0.68%
2025-05-20	0	1.470	1.470	1.480	1.450	1.480	2,283,000	3,348,670	1.4668	1.449	1.449	1.459	1.429	1.459	2,316,317	1.4457	0.00%
2025-05-19	0	1.470	1.460	1.470	1.460	1.480	1,415,000	2,079,570	1.4697	1.449	1.439	1.449	1.439	1.459	1,435,650	1.4485	0.68%
2025-05-16	0	1.460	1.460	1.470	1.460	1.470	1,390,000	2,033,670	1.4631	1.439	1.439	1.449	1.439	1.449	1,410,285	1.4420	-0.68%
2025-05-15	0	1.470	1.470	1.480	1.470	1.510	2,455,000	3,637,800	1.4818	1.449	1.449	1.459	1.449	1.488	2,490,827	1.4605	-2.00%
2025-05-14	0	1.500	1.500	1.510	1.460	1.510	3,988,000	5,939,150	1.4893	1.478	1.478	1.488	1.439	1.488	4,046,199	1.4678	0.67%
2025-05-13	0	1.490	1.480	1.490	1.480	1.500	3,924,310	5,837,841	1.4876	1.469	1.459	1.469	1.459	1.478	3,981,579	1.4662	0.00%
2025-05-12	0	1.490	1.480	1.490	1.450	1.490	5,770,000	8,461,536	1.4665	1.469	1.459	1.469	1.429	1.469	5,854,204	1.4454	2.05%
2025-05-09	0	1.460	1.450	1.460	1.440	1.480	1,872,800	2,721,383	1.4531	1.439	1.429	1.439	1.419	1.459	1,900,131	1.4322	-0.68%
2025-05-08	0	1.470	1.470	1.480	1.470	1.510	2,482,000	3,689,046	1.4863	1.449	1.449	1.459	1.449	1.488	2,518,221	1.4649	-1.34%
2025-05-07	0	1.490	1.480	1.490	1.480	1.530	4,847,000	7,268,220	1.4995	1.469	1.459	1.469	1.459	1.508	4,917,735	1.4780	0.68%
2025-05-06	0	1.480	1.470	1.480	1.450	1.480	3,405,000	5,005,634	1.4701	1.459	1.449	1.459	1.429	1.459	3,454,691	1.4489	0.68%
2025-05-02	0	1.470	1.470	1.480	1.450	1.490	1,205,000	1,776,010	1.4739	1.449	1.449	1.459	1.429	1.469	1,222,585	1.4527	0.00%
2025-04-30	0	1.470	1.460	1.470	1.450	1.480	1,762,000	2,572,520	1.4600	1.449	1.439	1.449	1.429	1.459	1,787,714	1.4390	1.38%
2025-04-29	0	1.450	1.450	1.460	1.440	1.470	2,112,000	3,073,399	1.4552	1.429	1.429	1.439	1.419	1.449	2,142,821	1.4343	-0.68%
2025-04-28	0	1.460	1.460	1.470	1.440	1.480	3,929,000	5,719,290	1.4557	1.439	1.439	1.449	1.419	1.459	3,986,338	1.4347	-1.35%
2025-04-25	0	1.480	1.470	1.480	1.470	1.530	13,337,077	20,041,183	1.5027	1.459	1.449	1.459	1.449	1.508	13,531,711	1.4811	2.07%
2025-04-24	0	1.450	1.450	1.460	1.450	1.490	3,965,000	5,810,200	1.4654	1.429	1.429	1.439	1.429	1.469	4,022,863	1.4443	-0.68%
2025-04-23	0	1.460	1.450	1.460	1.450	1.480	3,936,000	5,765,978	1.4649	1.439	1.429	1.439	1.429	1.459	3,993,440	1.4439	0.00%
2025-04-22	0	1.460	1.460	1.470	1.420	1.480	5,738,000	8,344,460	1.4542	1.439	1.439	1.449	1.400	1.459	5,821,737	1.4333	1.39%
2025-04-17	0	1.440	1.440	1.450	1.410	1.470	5,330,600	7,699,197	1.4443	1.419	1.419	1.429	1.390	1.449	5,408,392	1.4236	1.41%
2025-04-16	0	1.420	1.410	1.420	1.380	1.420	4,456,000	6,250,630	1.4027	1.400	1.390	1.400	1.360	1.400	4,521,028	1.3826	0.00%
2025-04-15	0	1.420	1.410	1.420	1.400	1.430	2,759,808	3,894,965	1.4113	1.400	1.390	1.400	1.380	1.409	2,800,083	1.3910	-0.70%
2025-04-14	0	1.430	1.420	1.430	1.420	1.440	3,038,000	4,333,499	1.4264	1.409	1.400	1.409	1.400	1.419	3,082,335	1.4059	1.42%
2025-04-11	0	1.410	1.410	1.420	1.390	1.430	4,666,496	6,589,604	1.4121	1.390	1.390	1.400	1.370	1.409	4,734,596	1.3918	0.00%
2025-04-10	0	1.410	1.410	1.420	1.410	1.450	8,412,900	12,002,323	1.4267	1.390	1.390	1.400	1.390	1.429	8,535,673	1.4061	-0.70%
2025-04-09	0	1.420	1.410	1.420	1.330	1.420	9,101,938	12,654,470	1.3903	1.400	1.390	1.400	1.311	1.400	9,234,767	1.3703	2.90%
2025-04-08	0	1.380	1.380	1.390	1.360	1.400	5,994,000	8,251,838	1.3767	1.360	1.360	1.370	1.340	1.380	6,081,473	1.3569	2.99%
2025-04-07	0	1.340	1.340	1.350	1.320	1.440	22,056,780	30,486,911	1.3822	1.321	1.321	1.331	1.301	1.419	22,378,665	1.3623	-10.67%
2025-04-03	0	1.500	1.490	1.500	1.450	1.500	5,043,000	7,495,260	1.4863	1.478	1.469	1.478	1.429	1.478	5,116,595	1.4649	2.04%
2025-04-02	0	1.470	1.460	1.470	1.460	1.490	6,594,000	9,718,681	1.4739	1.449	1.439	1.449	1.439	1.469	6,690,229	1.4527	0.68%
2025-04-01	0	1.460	1.460	1.470	1.450	1.480	5,455,000	7,976,504	1.4622	1.439	1.439	1.449	1.429	1.459	5,534,607	1.4412	0.69%
2025-03-31	0	1.450	1.450	1.460	1.420	1.480	12,998,000	18,764,480	1.4436	1.429	1.429	1.439	1.400	1.459	13,187,686	1.4229	-2.68%
2025-03-28	0	1.490	1.480	1.490	1.470	1.510	4,502,000	6,692,350	1.4865	1.469	1.459	1.469	1.449	1.488	4,567,700	1.4651	-0.67%
2025-03-27	0	1.500	1.500	1.510	1.500	1.530	6,771,000	10,194,680	1.5056	1.478	1.478	1.488	1.478	1.508	6,869,812	1.4840	-1.32%
2025-03-26	0	1.520	1.510	1.520	1.490	1.530	2,849,000	4,299,522	1.5091	1.498	1.488	1.498	1.469	1.508	2,890,577	1.4874	2.01%
2025-03-25	0	1.490	1.490	1.500	1.480	1.520	5,125,000	7,677,953	1.4981	1.469	1.469	1.478	1.459	1.498	5,199,792	1.4766	-1.32%
2025-03-24	0	1.510	1.510	1.520	1.500	1.530	3,751,000	5,672,730	1.5123	1.488	1.488	1.498	1.478	1.508	3,805,740	1.4906	-1.31%
2025-03-21	0	1.530	1.530	1.540	1.520	1.580	7,784,019	11,996,599	1.5412	1.508	1.508	1.518	1.498	1.557	7,897,615	1.5190	-2.55%
2025-03-20	0	1.570	1.570	1.580	1.570	1.620	9,389,000	15,003,710	1.5980	1.547	1.547	1.557	1.547	1.597	9,526,018	1.5750	-1.87%
2025-03-19	0	1.600	1.600	1.610	1.600	1.630	3,335,000	5,367,980	1.6096	1.577	1.577	1.587	1.577	1.607	3,383,669	1.5864	-1.84%
2025-03-18	0	1.630	1.620	1.630	1.610	1.650	6,786,057	11,019,368	1.6238	1.607	1.597	1.607	1.587	1.626	6,885,089	1.6005	0.00%
2025-03-17	0	1.630	1.620	1.630	1.600	1.650	16,896,130	27,504,794	1.6279	1.607	1.597	1.607	1.577	1.626	17,142,703	1.6045	3.16%
2025-03-14	0	1.580	1.580	1.590	1.530	1.620	17,629,000	28,133,380	1.5959	1.557	1.557	1.567	1.508	1.597	17,886,268	1.5729	2.60%
2025-03-13	0	1.540	1.530	1.540	1.510	1.570	7,201,227	11,062,891	1.5363	1.518	1.508	1.518	1.488	1.547	7,306,318	1.5142	-0.65%
2025-03-12	0	1.550	1.550	1.560	1.540	1.580	3,487,000	5,448,260	1.5624	1.528	1.528	1.538	1.518	1.557	3,537,887	1.5400	-0.64%
2025-03-11	0	1.560	1.560	1.570	1.530	1.580	6,429,182	9,957,236	1.5488	1.538	1.538	1.547	1.508	1.557	6,523,006	1.5265	-1.27%
2025-03-10	0	1.580	1.570	1.580	1.540	1.600	6,742,000	10,557,220	1.5659	1.557	1.547	1.557	1.518	1.577	6,840,389	1.5434	0.00%
2025-03-07	0	1.580	1.580	1.590	1.570	1.620	6,686,000	10,655,605	1.5937	1.557	1.557	1.567	1.547	1.597	6,783,572	1.5708	-1.86%
2025-03-06	0	1.610	1.610	1.620	1.560	1.620	15,651,000	24,915,710	1.5920	1.587	1.587	1.597	1.538	1.597	15,879,402	1.5691	2.55%
2025-03-05	0	1.570	1.570	1.580	1.540	1.580	5,922,000	9,255,720	1.5629	1.547	1.547	1.557	1.518	1.557	6,008,423	1.5405	0.64%
2025-03-04	0	1.560	1.550	1.560	1.530	1.580	3,985,053	6,185,094	1.5521	1.538	1.528	1.538	1.508	1.557	4,043,209	1.5297	-1.89%
2025-03-03	0	1.590	1.570	1.590	1.560	1.640	21,224,702	34,066,482	1.6050	1.567	1.547	1.567	1.538	1.616	21,534,444	1.5820	3.25%
2025-02-28	0	1.540	1.540	1.550	1.540	1.590	16,371,000	25,566,876	1.5617	1.518	1.518	1.528	1.518	1.567	16,609,910	1.5393	-3.14%
2025-02-27	0	1.590	1.580	1.590	1.550	1.610	25,508,000	40,374,619	1.5828	1.567	1.557	1.567	1.528	1.587	25,880,250	1.5601	0.00%
2025-02-26	0	1.590	1.580	1.590	1.510	1.600	20,186,900	31,517,530	1.5613	1.567	1.557	1.567	1.488	1.577	20,481,497	1.5388	6.71%
2025-02-25	0	1.490	1.490	1.500	1.490	1.530	4,807,000	7,240,102	1.5062	1.469	1.469	1.478	1.469	1.508	4,877,151	1.4845	-3.25%
2025-02-24	0	1.540	1.530	1.540	1.490	1.550	17,403,000	26,572,340	1.5269	1.518	1.508	1.518	1.469	1.528	17,656,970	1.5049	1.99%
2025-02-21	0	1.510	1.500	1.510	1.470	1.520	5,143,000	7,693,900	1.4960	1.488	1.478	1.488	1.449	1.498	5,218,054	1.4745	1.34%
2025-02-20	0	1.490	1.480	1.490	1.480	1.510	3,930,000	5,869,880	1.4936	1.469	1.459	1.469	1.459	1.488	3,987,352	1.4721	-0.67%
2025-02-19	0	1.500	1.500	1.510	1.480	1.520	4,543,000	6,811,170	1.4993	1.478	1.478	1.488	1.459	1.498	4,609,298	1.4777	0.00%
2025-02-18	0	1.500	1.490	1.500	1.480	1.540	6,428,710	9,683,562	1.5063	1.478	1.469	1.478	1.459	1.518	6,522,527	1.4846	-1.96%
2025-02-17	0	1.530	1.520	1.530	1.510	1.550	7,703,564	11,798,295	1.5315	1.508	1.498	1.508	1.488	1.528	7,815,986	1.5095	0.66%
2025-02-14	0	1.520	1.510	1.520	1.490	1.520	5,208,074	7,847,011	1.5067	1.498	1.488	1.498	1.469	1.498	5,284,078	1.4850	1.33%
2025-02-13	0	1.500	1.490	1.500	1.490	1.540	9,548,200	14,436,799	1.5120	1.478	1.469	1.478	1.469	1.518	9,687,541	1.4902	-1.96%
2025-02-12	0	1.530	1.530	1.540	1.450	1.540	14,902,822	22,388,792	1.5023	1.508	1.508	1.518	1.429	1.518	15,120,306	1.4807	4.79%
2025-02-11	0	1.460	1.460	1.470	1.460	1.500	3,011,147	4,439,416	1.4743	1.439	1.439	1.449	1.439	1.478	3,055,090	1.4531	-2.67%
2025-02-10	0	1.500	1.490	1.500	1.470	1.520	5,284,000	7,855,370	1.4866	1.478	1.469	1.478	1.449	1.498	5,361,112	1.4653	2.04%
2025-02-07	0	1.470	1.460	1.470	1.430	1.500	8,355,780	12,303,482	1.4725	1.449	1.439	1.449	1.409	1.478	8,477,720	1.4513	2.80%
2025-02-06	0	1.430	1.420	1.430	1.400	1.440	4,338,365	6,159,153	1.4197	1.409	1.400	1.409	1.380	1.419	4,401,677	1.3993	1.42%
2025-02-05	0	1.410	1.400	1.410	1.390	1.430	5,202,000	7,299,995	1.4033	1.390	1.380	1.390	1.370	1.409	5,277,915	1.3831	-0.70%
2025-02-04	0	1.420	1.410	1.420	1.370	1.420	1,624,321	2,274,419	1.4002	1.400	1.390	1.400	1.350	1.400	1,648,025	1.3801	1.43%
2025-02-03	0	1.400	1.390	1.400	1.370	1.420	1,736,000	2,406,129	1.3860	1.380	1.370	1.380	1.350	1.400	1,761,334	1.3661	-4.11%
2025-01-28	0	1.460	1.450	1.460	1.440	1.480	555,291	809,259	1.4574	1.439	1.429	1.439	1.419	1.459	563,395	1.4364	-1.35%
2025-01-27	0	1.480	1.470	1.480	1.460	1.490	2,274,000	3,369,535	1.4818	1.459	1.449	1.459	1.439	1.469	2,307,186	1.4605	1.37%
2025-01-24	0	1.460	1.450	1.460	1.440	1.460	4,670,500	6,750,625	1.4454	1.439	1.429	1.439	1.419	1.439	4,738,659	1.4246	0.69%
2025-01-23	0	1.450	1.440	1.450	1.440	1.490	7,131,000	10,425,750	1.4620	1.429	1.419	1.429	1.419	1.469	7,235,066	1.4410	0.69%
2025-01-22	0	1.440	1.430	1.440	1.430	1.480	2,801,000	4,040,130	1.4424	1.419	1.409	1.419	1.409	1.459	2,841,876	1.4216	-2.04%
2025-01-21	0	1.470	1.460	1.470	1.460	1.540	6,605,290	9,872,427	1.4946	1.449	1.439	1.449	1.439	1.518	6,701,684	1.4731	0.00%
2025-01-20	0	1.470	1.460	1.470	1.460	1.490	2,474,000	3,657,810	1.4785	1.449	1.439	1.449	1.439	1.469	2,510,104	1.4572	0.68%
2025-01-17	0	1.460	1.450	1.460	1.410	1.470	4,967,000	7,190,320	1.4476	1.439	1.429	1.439	1.390	1.449	5,039,486	1.4268	1.39%
2025-01-16	0	1.440	1.430	1.440	1.420	1.480	4,232,000	6,115,340	1.4450	1.419	1.409	1.419	1.400	1.459	4,293,760	1.4242	0.70%
2025-01-15	0	1.430	1.430	1.440	1.430	1.480	3,520,000	5,073,350	1.4413	1.409	1.409	1.419	1.409	1.459	3,571,369	1.4206	-2.72%
2025-01-14	0	1.470	1.460	1.470	1.430	1.470	3,985,786	5,801,231	1.4555	1.449	1.439	1.449	1.409	1.449	4,043,952	1.4345	2.08%
2025-01-13	0	1.440	1.420	1.440	1.400	1.440	4,301,354	6,114,619	1.4216	1.419	1.400	1.419	1.380	1.419	4,364,126	1.4011	0.00%
2025-01-10	0	1.440	1.430	1.440	1.420	1.500	6,212,000	9,008,580	1.4502	1.419	1.409	1.419	1.400	1.478	6,302,655	1.4293	-2.70%
2025-01-09	0	1.480	1.470	1.480	1.460	1.500	2,229,000	3,299,170	1.4801	1.459	1.449	1.459	1.439	1.478	2,261,529	1.4588	-0.67%
2025-01-08	0	1.490	1.480	1.490	1.460	1.520	5,831,000	8,627,705	1.4796	1.469	1.459	1.469	1.439	1.498	5,916,095	1.4583	-1.32%
2025-01-07	0	1.510	1.510	1.520	1.490	1.530	2,950,000	4,447,970	1.5078	1.488	1.488	1.498	1.469	1.508	2,993,051	1.4861	-0.66%
2025-01-06	0	1.520	1.510	1.520	1.510	1.540	3,762,000	5,712,600	1.5185	1.498	1.488	1.498	1.488	1.518	3,816,901	1.4967	-0.65%
2025-01-03	0	1.530	1.520	1.530	1.510	1.550	3,386,000	5,186,110	1.5316	1.508	1.498	1.508	1.488	1.528	3,435,413	1.5096	0.00%
2025-01-02	0	1.530	1.530	1.540	1.520	1.560	3,250,000	4,999,020	1.5382	1.508	1.508	1.518	1.498	1.538	3,297,429	1.5160	-0.65%
2024-12-31	0	1.540	1.540	1.560	1.530	1.560	2,223,000	3,449,100	1.5516	1.518	1.518	1.538	1.508	1.538	2,255,441	1.5292	0.00%
2024-12-30	0	1.540	1.540	1.550	1.530	1.560	2,672,000	4,112,530	1.5391	1.518	1.518	1.528	1.508	1.538	2,710,994	1.5170	-0.65%
2024-12-27	0	1.550	1.530	1.550	1.520	1.550	2,792,451	4,281,164	1.5331	1.528	1.508	1.528	1.498	1.528	2,833,203	1.5111	1.31%
2024-12-24	0	1.530	1.530	1.540	1.520	1.550	2,362,933	3,630,227	1.5363	1.508	1.508	1.518	1.498	1.528	2,397,416	1.5142	0.00%
2024-12-23	0	1.530	1.520	1.530	1.520	1.540	3,216,292	4,908,558	1.5262	1.508	1.498	1.508	1.498	1.518	3,263,229	1.5042	0.66%
2024-12-20	0	1.520	1.520	1.530	1.510	1.540	6,069,332	9,254,882	1.5249	1.498	1.498	1.508	1.488	1.518	6,157,905	1.5029	-1.30%
2024-12-19	0	1.540	1.530	1.540	1.520	1.550	8,311,000	12,714,553	1.5298	1.518	1.508	1.518	1.498	1.528	8,432,286	1.5078	-1.28%
2024-12-18	0	1.560	1.550	1.560	1.550	1.580	8,609,000	13,421,210	1.5590	1.538	1.528	1.538	1.528	1.557	8,734,635	1.5366	-1.27%
2024-12-17	0	1.580	1.570	1.580	1.540	1.590	11,033,115	17,218,845	1.5607	1.557	1.547	1.557	1.518	1.567	11,194,126	1.5382	-0.63%
2024-12-16	0	1.590	1.580	1.590	1.550	1.600	12,453,500	19,650,610	1.5779	1.567	1.557	1.567	1.528	1.577	12,635,240	1.5552	0.00%
2024-12-13	0	1.590	1.580	1.590	1.570	1.660	12,923,000	20,774,600	1.6076	1.567	1.557	1.567	1.547	1.636	13,111,591	1.5844	-4.79%
2024-12-12	0	1.670	1.660	1.670	1.640	1.690	7,472,000	12,475,440	1.6696	1.646	1.636	1.646	1.616	1.666	7,581,042	1.6456	0.00%
2024-12-11	0	1.670	1.660	1.670	1.660	1.710	8,537,772	14,341,451	1.6798	1.646	1.636	1.646	1.636	1.685	8,662,368	1.6556	1.21%
2024-12-10	0	1.650	1.650	1.660	1.650	1.800	23,083,000	39,335,479	1.7041	1.626	1.626	1.636	1.626	1.774	23,419,861	1.6796	-3.51%
2024-12-09	0	1.710	1.700	1.710	1.610	1.710	10,395,000	17,279,750	1.6623	1.685	1.676	1.685	1.587	1.685	10,546,699	1.6384	3.64%
2024-12-06	0	1.650	1.640	1.650	1.620	1.660	5,322,000	8,715,810	1.6377	1.626	1.616	1.626	1.597	1.636	5,399,666	1.6141	1.23%
2024-12-05	0	1.630	1.620	1.630	1.610	1.640	3,835,000	6,223,560	1.6228	1.607	1.597	1.607	1.587	1.616	3,890,966	1.5995	-0.61%
2024-12-04	0	1.640	1.630	1.640	1.630	1.670	5,737,000	9,426,500	1.6431	1.616	1.607	1.616	1.607	1.646	5,820,723	1.6195	-0.61%
2024-12-03	0	1.650	1.650	1.660	1.610	1.670	9,767,000	16,136,340	1.6521	1.626	1.626	1.636	1.587	1.646	9,909,534	1.6284	0.61%
2024-12-02	0	1.640	1.630	1.640	1.610	1.650	4,261,758	6,992,370	1.6407	1.616	1.607	1.616	1.587	1.626	4,323,952	1.6171	1.86%
2024-11-29	0	1.610	1.610	1.620	1.590	1.650	4,919,000	8,000,550	1.6265	1.587	1.587	1.597	1.567	1.626	4,990,785	1.6031	1.26%
2024-11-28	0	1.590	1.590	1.600	1.590	1.620	5,418,000	8,672,210	1.6006	1.567	1.567	1.577	1.567	1.597	5,497,067	1.5776	-0.62%
2024-11-27	0	1.600	1.600	1.610	1.550	1.610	6,038,002	9,512,113	1.5754	1.577	1.577	1.587	1.528	1.587	6,126,117	1.5527	1.91%
2024-11-26	0	1.570	1.570	1.580	1.560	1.600	3,999,000	6,302,934	1.5761	1.547	1.547	1.557	1.538	1.577	4,057,359	1.5535	0.00%
2024-11-25	0	1.570	1.570	1.580	1.550	1.590	5,477,000	8,592,210	1.5688	1.547	1.547	1.557	1.528	1.567	5,556,928	1.5462	-0.63%
2024-11-22	0	1.580	1.570	1.580	1.550	1.630	7,545,000	11,985,360	1.5885	1.557	1.547	1.557	1.528	1.607	7,655,108	1.5657	-1.86%
2024-11-21	0	1.610	1.610	1.620	1.600	1.640	3,923,000	6,344,670	1.6173	1.587	1.587	1.597	1.577	1.616	3,980,250	1.5940	-1.83%
2024-11-20	0	1.640	1.640	1.650	1.620	1.660	4,024,000	6,607,150	1.6419	1.616	1.616	1.626	1.597	1.636	4,082,724	1.6183	0.61%
2024-11-19	0	1.630	1.630	1.640	1.620	1.650	3,474,000	5,668,449	1.6317	1.607	1.607	1.616	1.597	1.626	3,524,698	1.6082	0.62%
2024-11-18	0	1.620	1.620	1.630	1.620	1.660	8,461,000	13,895,638	1.6423	1.597	1.597	1.607	1.597	1.636	8,584,475	1.6187	1.25%
2024-11-15	0	1.600	1.600	1.620	1.600	1.660	6,193,000	10,064,720	1.6252	1.577	1.577	1.597	1.577	1.636	6,283,377	1.6018	-2.44%
2024-11-14	0	1.640	1.630	1.640	1.610	1.740	21,937,000	36,366,070	1.6578	1.616	1.607	1.616	1.587	1.715	22,257,137	1.6339	-2.38%
2024-11-13	0	1.680	1.670	1.680	1.640	1.690	8,005,000	13,353,990	1.6682	1.656	1.646	1.656	1.616	1.666	8,121,821	1.6442	-0.59%
2024-11-12	0	1.690	1.690	1.700	1.670	1.770	15,529,905	26,601,373	1.7129	1.666	1.666	1.676	1.646	1.745	15,756,540	1.6883	-4.52%
2024-11-11	0	1.770	1.760	1.770	1.730	1.810	11,775,000	20,673,990	1.7558	1.745	1.735	1.745	1.705	1.784	11,946,838	1.7305	-3.28%
2024-11-08	0	1.830	1.820	1.830	1.810	1.890	22,841,000	41,849,300	1.8322	1.804	1.794	1.804	1.784	1.863	23,174,329	1.8058	-1.61%
2024-11-07	0	1.860	1.860	1.870	1.740	1.880	60,104,612	109,851,986	1.8277	1.833	1.833	1.843	1.715	1.853	60,981,747	1.8014	5.68%
2024-11-06	0	1.760	1.750	1.760	1.720	1.800	30,098,420	52,897,708	1.7575	1.735	1.725	1.735	1.695	1.774	30,537,660	1.7322	0.00%
2024-11-05	0	1.760	1.750	1.760	1.720	1.770	32,861,274	57,507,546	1.7500	1.735	1.725	1.735	1.695	1.745	33,340,834	1.7248	1.73%
2024-11-04	0	1.730	1.720	1.730	1.710	1.750	9,682,000	16,719,179	1.7268	1.705	1.695	1.705	1.685	1.725	9,823,294	1.7020	1.17%
2024-11-01	0	1.710	1.710	1.720	1.680	1.730	11,692,550	20,028,708	1.7129	1.685	1.685	1.695	1.656	1.705	11,863,185	1.6883	1.79%
2024-10-31	0	1.680	1.680	1.690	1.660	1.740	16,658,202	28,389,329	1.7042	1.656	1.656	1.666	1.636	1.715	16,901,303	1.6797	0.00%
2024-10-30	0	1.680	1.680	1.690	1.670	1.710	9,090,202	15,309,527	1.6842	1.656	1.656	1.666	1.646	1.685	9,222,860	1.6600	0.00%
2024-10-29	0	1.680	1.670	1.680	1.670	1.740	9,194,000	15,577,920	1.6944	1.656	1.646	1.656	1.646	1.715	9,328,172	1.6700	-2.89%
2024-10-28	0	1.730	1.720	1.730	1.650	1.740	14,518,720	24,786,016	1.7072	1.705	1.695	1.705	1.626	1.715	14,730,598	1.6826	2.98%
2024-10-25	0	1.680	1.670	1.680	1.640	1.680	6,315,000	10,531,730	1.6677	1.656	1.646	1.656	1.616	1.656	6,407,158	1.6437	1.82%
2024-10-24	0	1.650	1.640	1.650	1.640	1.690	6,863,000	11,382,380	1.6585	1.626	1.616	1.626	1.616	1.666	6,963,155	1.6347	-2.37%
2024-10-23	0	1.690	1.680	1.690	1.680	1.730	8,217,370	13,943,613	1.6968	1.666	1.656	1.666	1.656	1.705	8,337,290	1.6724	0.00%
2024-10-22	0	1.690	1.690	1.700	1.660	1.730	12,476,654	21,176,339	1.6973	1.666	1.666	1.676	1.636	1.705	12,658,732	1.6729	1.81%
2024-10-21	0	1.660	1.650	1.660	1.640	1.690	10,131,226	16,938,608	1.6719	1.636	1.626	1.636	1.616	1.666	10,279,076	1.6479	-0.60%
2024-10-18	0	1.670	1.670	1.680	1.600	1.700	16,445,762	27,190,902	1.6534	1.646	1.646	1.656	1.577	1.676	16,685,763	1.6296	3.73%
2024-10-17	0	1.610	1.610	1.630	1.600	1.750	27,413,000	45,687,396	1.6666	1.587	1.587	1.607	1.577	1.725	27,813,051	1.6427	-8.52%
2024-10-16	0	1.760	1.760	1.770	1.680	1.770	35,154,000	61,112,780	1.7384	1.735	1.735	1.745	1.656	1.745	35,667,019	1.7134	6.67%
2024-10-15	0	1.650	1.650	1.660	1.630	1.740	14,503,500	24,415,485	1.6834	1.626	1.626	1.636	1.607	1.715	14,715,156	1.6592	-4.62%
2024-10-14	0	1.730	1.720	1.730	1.700	1.800	26,665,858	46,504,542	1.7440	1.705	1.695	1.705	1.676	1.774	27,055,005	1.7189	0.58%
2024-10-10	0	1.720	1.720	1.730	1.670	1.770	24,979,000	42,964,431	1.7200	1.695	1.695	1.705	1.646	1.745	25,343,530	1.6953	2.99%
2024-10-09	0	1.670	1.670	1.680	1.620	1.820	38,900,048	66,625,688	1.7127	1.646	1.646	1.656	1.597	1.794	39,467,735	1.6881	-5.65%
2024-10-08	0	1.770	1.770	1.780	1.690	2.090	72,350,016	132,784,796	1.8353	1.745	1.745	1.754	1.666	2.060	73,405,854	1.8089	-14.49%
2024-10-07	0	2.070	2.060	2.070	1.940	2.120	23,622,008	47,483,635	2.0101	2.040	2.030	2.040	1.912	2.090	23,966,735	1.9812	4.02%
2024-10-04	0	1.990	1.990	2.000	1.900	2.080	13,550,519	27,236,569	2.0100	1.961	1.961	1.971	1.873	2.050	13,748,268	1.9811	0.00%
2024-10-03	0	1.990	1.980	1.990	1.860	2.350	41,721,000	85,662,527	2.0532	1.961	1.952	1.961	1.833	2.316	42,329,854	2.0237	-5.69%
2024-10-02	0	2.110	2.100	2.110	1.780	2.110	62,439,040	126,448,145	2.0251	2.080	2.070	2.080	1.754	2.080	63,350,242	1.9960	18.54%
2024-09-30	0	1.780	1.770	1.780	1.740	2.030	102,290,870	186,195,984	1.8203	1.754	1.745	1.754	1.715	2.001	103,783,649	1.7941	9.20%
2024-09-27	0	1.630	1.620	1.630	1.520	1.630	36,248,194	56,910,416	1.5700	1.607	1.597	1.607	1.498	1.607	36,777,181	1.5474	10.88%
2024-09-26	0	1.470	1.460	1.470	1.300	1.480	20,772,542	29,198,775	1.4056	1.449	1.439	1.449	1.281	1.459	21,075,685	1.3854	13.08%
2024-09-25	0	1.300	1.300	1.310	1.290	1.370	7,713,000	10,326,505	1.3388	1.281	1.281	1.291	1.271	1.350	7,825,559	1.3196	0.00%
2024-09-24	0	1.300	1.300	1.310	1.250	1.310	10,593,000	13,589,190	1.2828	1.281	1.281	1.291	1.232	1.291	10,747,589	1.2644	4.00%
2024-09-23	0	1.250	1.240	1.250	1.230	1.290	4,866,000	6,117,100	1.2571	1.232	1.222	1.232	1.212	1.271	4,937,012	1.2390	-1.57%
2024-09-20	0	1.270	1.260	1.270	1.240	1.280	3,864,000	4,884,350	1.2641	1.252	1.242	1.252	1.222	1.262	3,920,389	1.2459	1.60%
2024-09-19	0	1.250	1.250	1.260	1.210	1.270	6,501,200	8,101,612	1.2462	1.232	1.232	1.242	1.193	1.252	6,596,075	1.2282	5.93%
2024-09-17	0	1.180	1.180	1.190	1.170	1.200	620,000	735,964	1.1870	1.163	1.163	1.173	1.153	1.183	629,048	1.1700	0.85%
2024-09-16	0	1.170	1.170	1.180	1.150	1.180	735,000	859,270	1.1691	1.153	1.153	1.163	1.133	1.163	745,726	1.1523	-2.50%
2024-09-13	0	1.200	1.200	1.210	1.180	1.220	3,121,000	3,756,760	1.2037	1.183	1.183	1.193	1.163	1.202	3,166,546	1.1864	1.69%
2024-09-12	0	1.180	1.180	1.190	1.170	1.200	2,058,000	2,441,580	1.1864	1.163	1.163	1.173	1.153	1.183	2,088,033	1.1693	0.85%
2024-09-11	0	1.170	1.160	1.170	1.150	1.170	4,654,710	5,404,423	1.1611	1.153	1.143	1.153	1.133	1.153	4,722,638	1.1444	0.00%
2024-09-10	0	1.170	1.160	1.170	1.150	1.190	6,381,000	7,440,485	1.1660	1.153	1.143	1.153	1.133	1.173	6,474,121	1.1493	-1.68%
2024-09-09	0	1.190	1.180	1.190	1.170	1.210	4,199,000	4,978,128	1.1856	1.173	1.163	1.173	1.153	1.193	4,260,278	1.1685	-2.46%
2024-09-05	0	1.220	1.220	1.230	1.220	1.250	3,887,000	4,786,285	1.2314	1.202	1.202	1.212	1.202	1.232	3,943,725	1.2136	-0.81%
2024-09-04	0	1.230	1.220	1.230	1.220	1.260	4,258,000	5,242,980	1.2313	1.212	1.202	1.212	1.202	1.242	4,320,139	1.2136	-2.38%
2024-09-03	0	1.260	1.250	1.260	1.240	1.300	5,057,000	6,414,037	1.2683	1.242	1.232	1.242	1.222	1.281	5,130,799	1.2501	-0.79%
2024-09-02	0	1.270	1.260	1.270	1.260	1.290	3,147,000	4,005,791	1.2729	1.252	1.242	1.252	1.242	1.271	3,192,926	1.2546	-3.05%
2024-08-30	0	1.310	1.310	1.320	1.260	1.350	12,124,000	16,035,910	1.3227	1.291	1.291	1.301	1.242	1.331	12,300,931	1.3036	4.80%
2024-08-29	0	1.250	1.250	1.270	1.250	1.280	2,053,000	2,593,310	1.2632	1.232	1.232	1.252	1.232	1.262	2,082,960	1.2450	-1.57%
2024-08-28	0	1.270	1.270	1.280	1.260	1.300	3,164,000	4,030,800	1.2740	1.252	1.252	1.262	1.242	1.281	3,210,174	1.2556	-2.31%
2024-08-27	0	1.300	1.300	1.310	1.280	1.320	4,146,927	5,357,044	1.2918	1.281	1.281	1.291	1.262	1.301	4,207,445	1.2732	-0.76%
2024-08-26	0	1.310	1.300	1.310	1.300	1.330	3,549,274	4,664,583	1.3142	1.291	1.281	1.291	1.281	1.311	3,601,070	1.2953	0.00%
2024-08-23	0	1.310	1.300	1.310	1.290	1.320	2,768,000	3,610,370	1.3043	1.291	1.281	1.291	1.271	1.301	2,808,395	1.2856	0.00%
2024-08-22	0	1.310	1.300	1.310	1.290	1.340	3,839,000	5,007,430	1.3044	1.291	1.281	1.291	1.271	1.321	3,895,024	1.2856	-2.24%
2024-08-21	0	1.340	1.320	1.340	1.320	1.380	4,256,000	5,717,860	1.3435	1.321	1.301	1.321	1.301	1.360	4,318,110	1.3242	-2.19%
2024-08-20	0	1.370	1.370	1.380	1.360	1.410	3,748,000	5,151,290	1.3744	1.350	1.350	1.360	1.340	1.390	3,802,696	1.3546	-2.84%
2024-08-19	0	1.410	1.400	1.410	1.400	1.430	2,224,000	3,140,160	1.4119	1.390	1.380	1.390	1.380	1.409	2,256,456	1.3916	0.00%
2024-08-16	0	1.410	1.410	1.420	1.400	1.420	1,648,000	2,325,130	1.4109	1.390	1.390	1.400	1.380	1.400	1,672,050	1.3906	0.00%
2024-08-15	0	1.410	1.410	1.420	1.400	1.440	3,282,143	4,670,543	1.4230	1.390	1.390	1.400	1.380	1.419	3,330,041	1.4025	-0.70%
2024-08-14	0	1.420	1.410	1.420	1.410	1.430	1,474,000	2,084,270	1.4140	1.400	1.390	1.400	1.390	1.409	1,495,511	1.3937	-0.70%
2024-08-13	0	1.430	1.420	1.430	1.420	1.440	3,025,308	4,316,110	1.4267	1.409	1.400	1.409	1.400	1.419	3,069,458	1.4061	-0.69%
2024-08-12	0	1.440	1.440	1.450	1.440	1.470	1,023,637	1,487,440	1.4531	1.419	1.419	1.429	1.419	1.449	1,038,575	1.4322	-2.70%
2024-08-09	0	1.480	1.480	1.490	1.470	1.510	5,405,612	8,061,281	1.4913	1.459	1.459	1.469	1.449	1.488	5,484,499	1.4698	2.07%
2024-08-08	0	1.450	1.450	1.470	1.410	1.470	5,195,180	7,578,557	1.4588	1.429	1.429	1.449	1.390	1.449	5,270,996	1.4378	0.69%
2024-08-07	0	1.440	1.420	1.440	1.410	1.450	2,773,000	3,974,240	1.4332	1.419	1.400	1.419	1.390	1.429	2,813,468	1.4126	0.70%
2024-08-06	0	1.430	1.430	1.440	1.400	1.440	3,554,000	5,022,385	1.4132	1.409	1.409	1.419	1.380	1.419	3,605,865	1.3928	0.00%
2024-08-05	0	1.430	1.410	1.430	1.400	1.450	6,287,000	8,940,519	1.4221	1.409	1.390	1.409	1.380	1.429	6,378,749	1.4016	-0.69%
2024-08-02	0	1.440	1.420	1.440	1.420	1.440	1,496,000	2,143,067	1.4325	1.419	1.400	1.419	1.400	1.419	1,517,832	1.4119	0.00%
2024-08-01	0	1.440	1.430	1.440	1.430	1.470	1,555,000	2,243,775	1.4429	1.419	1.409	1.419	1.409	1.449	1,577,693	1.4222	-0.69%
2024-07-31	0	1.450	1.450	1.470	1.420	1.470	2,106,000	3,064,720	1.4552	1.429	1.429	1.449	1.400	1.449	2,136,734	1.4343	2.11%
2024-07-30	0	1.420	1.420	1.430	1.400	1.440	1,555,000	2,208,880	1.4205	1.400	1.400	1.409	1.380	1.419	1,577,693	1.4001	-1.39%
2024-07-29	0	1.440	1.440	1.460	1.440	1.470	1,366,494	1,988,281	1.4550	1.419	1.419	1.439	1.419	1.449	1,386,436	1.4341	0.00%
2024-07-26	0	1.440	1.440	1.450	1.430	1.480	1,554,162	2,251,678	1.4488	1.419	1.419	1.429	1.409	1.459	1,576,843	1.4280	-0.69%
2024-07-25	0	1.450	1.440	1.450	1.430	1.460	4,027,000	5,816,934	1.4445	1.429	1.419	1.429	1.409	1.439	4,085,768	1.4237	0.00%
2024-07-24	0	1.450	1.450	1.460	1.440	1.480	2,463,000	3,594,310	1.4593	1.429	1.429	1.439	1.419	1.459	2,498,944	1.4383	-1.36%
2024-07-23	0	1.470	1.470	1.480	1.470	1.520	1,922,010	2,873,105	1.4948	1.449	1.449	1.459	1.449	1.498	1,950,059	1.4733	-1.34%
2024-07-22	0	1.490	1.490	1.500	1.470	1.500	7,544,000	11,179,139	1.4819	1.469	1.469	1.478	1.449	1.478	7,654,093	1.4605	0.68%
2024-07-19	0	1.480	1.470	1.480	1.470	1.510	10,469,000	15,611,360	1.4912	1.459	1.449	1.459	1.449	1.488	10,621,779	1.4698	-1.33%
2024-07-18	0	1.500	1.500	1.510	1.480	1.510	987,000	1,479,150	1.4986	1.478	1.478	1.488	1.459	1.488	1,001,404	1.4771	0.00%
2024-07-17	0	1.500	1.500	1.510	1.480	1.520	4,115,000	6,204,620	1.5078	1.478	1.478	1.488	1.459	1.498	4,175,052	1.4861	0.67%
2024-07-16	0	1.490	1.480	1.490	1.460	1.490	2,231,015	3,292,122	1.4756	1.469	1.459	1.469	1.439	1.469	2,263,573	1.4544	0.00%
2024-07-15	0	1.490	1.470	1.490	1.470	1.510	3,271,000	4,870,189	1.4889	1.469	1.449	1.469	1.449	1.488	3,318,735	1.4675	-1.97%
2024-07-12	0	1.520	1.510	1.520	1.490	1.540	6,155,500	9,332,850	1.5162	1.498	1.488	1.498	1.469	1.518	6,245,330	1.4944	2.70%
2024-07-11	0	1.480	1.480	1.490	1.460	1.490	1,229,583	1,815,749	1.4767	1.459	1.459	1.469	1.439	1.469	1,247,527	1.4555	1.37%
2024-07-10	0	1.460	1.440	1.460	1.440	1.490	1,409,000	2,051,661	1.4561	1.439	1.419	1.439	1.419	1.469	1,429,562	1.4352	-1.35%
2024-07-09	0	1.480	1.480	1.500	1.460	1.500	2,026,000	3,006,440	1.4839	1.459	1.459	1.478	1.439	1.478	2,055,566	1.4626	0.68%
2024-07-08	0	1.470	1.470	1.480	1.460	1.510	4,929,694	7,265,480	1.4738	1.449	1.449	1.459	1.439	1.488	5,001,635	1.4526	-2.65%
2024-07-05	0	1.510	1.510	1.520	1.500	1.530	2,773,000	4,187,055	1.5099	1.488	1.488	1.498	1.478	1.508	2,813,468	1.4882	0.00%
2024-07-04	0	1.510	1.500	1.510	1.500	1.520	2,203,000	3,325,030	1.5093	1.488	1.478	1.488	1.478	1.498	2,235,149	1.4876	0.00%
2024-07-03	0	1.510	1.510	1.520	1.470	1.530	4,344,000	6,555,750	1.5092	1.488	1.488	1.498	1.449	1.508	4,407,394	1.4874	2.72%
2024-07-02	0	1.470	1.470	1.480	1.420	1.500	10,573,688	15,613,462	1.4766	1.449	1.449	1.459	1.400	1.478	10,727,995	1.4554	5.23%
2024-06-28	0	1.480	1.480	1.490	1.470	1.510	2,920,000	4,335,020	1.4846	1.377	1.377	1.386	1.368	1.405	3,138,631	1.3812	0.00%
2024-06-27	0	1.480	1.470	1.480	1.470	1.520	4,861,000	7,222,370	1.4858	1.377	1.368	1.377	1.368	1.414	5,224,960	1.3823	-1.99%
2024-06-26	0	1.510	1.510	1.520	1.500	1.520	5,317,000	8,005,562	1.5057	1.405	1.405	1.414	1.396	1.414	5,715,103	1.4008	0.00%
2024-06-25	0	1.510	1.510	1.520	1.470	1.540	10,269,000	15,531,600	1.5125	1.405	1.405	1.414	1.368	1.433	11,037,876	1.4071	2.03%
2024-06-24	0	1.480	1.470	1.480	1.460	1.480	5,314,000	7,810,871	1.4699	1.377	1.368	1.377	1.358	1.377	5,711,878	1.3675	0.68%
2024-06-21	0	1.470	1.450	1.470	1.450	1.470	7,759,179	11,354,176	1.4633	1.368	1.349	1.368	1.349	1.368	8,340,136	1.3614	0.00%
2024-06-20	0	1.470	1.460	1.470	1.440	1.480	6,260,441	9,135,127	1.4592	1.368	1.358	1.368	1.340	1.377	6,729,182	1.3575	0.00%
2024-06-19	0	1.470	1.460	1.470	1.450	1.480	2,548,022	3,739,421	1.4676	1.368	1.358	1.368	1.349	1.377	2,738,801	1.3653	2.08%
2024-06-18	0	1.440	1.440	1.450	1.440	1.470	2,441,000	3,546,740	1.4530	1.340	1.340	1.349	1.340	1.368	2,623,766	1.3518	-0.69%
2024-06-17	0	1.450	1.450	1.460	1.440	1.500	5,799,377	8,435,967	1.4546	1.349	1.349	1.358	1.340	1.396	6,233,597	1.3533	-3.33%
2024-06-14	0	1.500	1.500	1.510	1.460	1.520	5,508,000	8,228,944	1.4940	1.396	1.396	1.405	1.358	1.414	5,920,403	1.3899	2.04%
2024-06-13	0	1.470	1.460	1.470	1.450	1.500	3,258,000	4,785,880	1.4690	1.368	1.358	1.368	1.349	1.396	3,501,938	1.3666	-1.34%
2024-06-12	0	1.490	1.480	1.490	1.470	1.500	2,740,416	4,061,485	1.4821	1.386	1.377	1.386	1.368	1.396	2,945,601	1.3788	0.68%
2024-06-11	0	1.480	1.480	1.490	1.480	1.520	4,859,000	7,253,570	1.4928	1.377	1.377	1.386	1.377	1.414	5,222,811	1.3888	-2.63%
2024-06-07	0	1.520	1.510	1.520	1.490	1.540	3,064,000	4,656,780	1.5198	1.414	1.405	1.414	1.386	1.433	3,293,413	1.4140	2.01%
2024-06-06	0	1.490	1.490	1.500	1.470	1.550	5,591,896	8,367,727	1.4964	1.386	1.386	1.396	1.368	1.442	6,010,581	1.3922	-2.61%
2024-06-05	0	1.530	1.510	1.530	1.510	1.550	2,381,000	3,649,350	1.5327	1.423	1.405	1.423	1.405	1.442	2,559,274	1.4259	-1.29%
2024-06-04	0	1.550	1.540	1.550	1.510	1.570	8,313,000	12,879,240	1.5493	1.442	1.433	1.442	1.405	1.461	8,935,424	1.4414	2.65%
2024-06-03	0	1.510	1.510	1.520	1.480	1.530	4,390,000	6,644,100	1.5135	1.405	1.405	1.414	1.377	1.423	4,718,695	1.4080	2.03%
2024-05-31	0	1.480	1.480	1.490	1.480	1.540	6,823,096	10,277,369	1.5063	1.377	1.377	1.386	1.377	1.433	7,333,965	1.4013	-1.99%
2024-05-30	0	1.510	1.500	1.510	1.480	1.570	10,790,000	16,307,045	1.5113	1.405	1.396	1.405	1.377	1.461	11,597,885	1.4060	-3.21%
2024-05-29	0	1.560	1.550	1.560	1.540	1.590	8,431,029	13,211,959	1.5671	1.451	1.442	1.451	1.433	1.479	9,062,290	1.4579	0.65%
2024-05-28	0	1.550	1.550	1.560	1.540	1.600	8,884,843	13,852,607	1.5591	1.442	1.442	1.451	1.433	1.489	9,550,083	1.4505	-1.27%
2024-05-27	0	1.570	1.560	1.570	1.520	1.600	4,962,000	7,727,910	1.5574	1.461	1.451	1.461	1.414	1.489	5,333,522	1.4489	0.00%
2024-05-24	0	1.570	1.570	1.580	1.560	1.620	10,993,680	17,401,527	1.5829	1.461	1.461	1.470	1.451	1.507	11,816,816	1.4726	-4.27%
2024-05-23	0	1.640	1.630	1.640	1.610	1.650	13,774,000	22,379,619	1.6248	1.526	1.516	1.526	1.498	1.535	14,805,308	1.5116	0.00%
2024-05-22	0	1.640	1.640	1.650	1.620	1.720	29,136,126	49,005,170	1.6819	1.526	1.526	1.535	1.507	1.600	31,317,651	1.5648	0.61%
2024-05-21	0	1.630	1.630	1.640	1.620	1.690	15,334,870	25,305,008	1.6502	1.516	1.516	1.526	1.507	1.572	16,483,046	1.5352	-2.98%
2024-05-20	0	1.680	1.670	1.680	1.660	1.740	28,265,000	47,939,439	1.6961	1.563	1.554	1.563	1.544	1.619	30,381,301	1.5779	-2.33%
2024-05-17	0	1.720	1.710	1.720	1.580	1.730	60,816,000	101,816,670	1.6742	1.600	1.591	1.600	1.470	1.609	65,369,509	1.5576	8.18%
2024-05-16	0	1.590	1.580	1.590	1.520	1.640	29,741,055	47,430,023	1.5948	1.479	1.470	1.479	1.414	1.526	31,967,873	1.4837	6.00%
2024-05-14	0	1.500	1.500	1.510	1.470	1.540	7,121,340	10,691,026	1.5013	1.396	1.396	1.405	1.368	1.433	7,654,540	1.3967	-0.66%
2024-05-13	0	1.510	1.500	1.510	1.470	1.530	13,792,252	20,623,611	1.4953	1.405	1.396	1.405	1.368	1.423	14,824,927	1.3911	0.00%
2024-05-10	0	1.510	1.500	1.510	1.430	1.520	21,320,376	31,764,347	1.4899	1.405	1.396	1.405	1.330	1.414	22,916,708	1.3861	5.59%
2024-05-09	0	1.430	1.430	1.440	1.400	1.470	11,844,074	16,899,711	1.4268	1.330	1.330	1.340	1.302	1.368	12,730,882	1.3275	2.14%
2024-05-08	0	1.400	1.380	1.400	1.380	1.460	4,514,000	6,344,465	1.4055	1.302	1.284	1.302	1.284	1.358	4,851,979	1.3076	-3.45%
2024-05-07	0	1.450	1.440	1.450	1.420	1.480	6,249,000	9,018,410	1.4432	1.349	1.340	1.349	1.321	1.377	6,716,885	1.3426	-0.68%
2024-05-06	0	1.460	1.460	1.470	1.440	1.510	7,540,002	11,080,931	1.4696	1.358	1.358	1.368	1.340	1.405	8,104,549	1.3672	-1.35%
2024-05-03	0	1.480	1.480	1.490	1.470	1.510	2,900,001	4,308,256	1.4856	1.377	1.377	1.386	1.368	1.405	3,117,134	1.3821	-0.67%
2024-05-02	0	1.490	1.480	1.490	1.430	1.500	6,930,356	10,211,939	1.4735	1.386	1.377	1.386	1.330	1.396	7,449,256	1.3709	3.47%
2024-04-30	0	1.440	1.430	1.440	1.400	1.450	9,328,951	13,261,286	1.4215	1.340	1.330	1.340	1.302	1.349	10,027,443	1.3225	0.00%
2024-04-29	0	1.440	1.430	1.440	1.360	1.470	20,614,000	29,665,490	1.4391	1.340	1.330	1.340	1.265	1.368	22,157,443	1.3388	6.67%
2024-04-26	0	1.350	1.350	1.360	1.290	1.370	14,985,000	20,003,009	1.3349	1.256	1.256	1.265	1.200	1.275	16,106,980	1.2419	4.65%
2024-04-25	0	1.290	1.290	1.300	1.280	1.320	6,778,000	8,795,391	1.2976	1.200	1.200	1.209	1.191	1.228	7,285,493	1.2072	0.00%
2024-04-24	0	1.290	1.280	1.290	1.260	1.300	8,949,000	11,495,969	1.2846	1.200	1.191	1.200	1.172	1.209	9,619,043	1.1951	1.57%
2024-04-23	0	1.270	1.270	1.280	1.240	1.270	2,840,000	3,574,517	1.2586	1.182	1.182	1.191	1.154	1.182	3,052,641	1.1710	1.60%
2024-04-22	0	1.250	1.250	1.260	1.240	1.270	3,432,000	4,327,712	1.2610	1.163	1.163	1.172	1.154	1.182	3,688,966	1.1732	0.81%
2024-04-19	0	1.240	1.240	1.250	1.230	1.250	3,490,000	4,337,225	1.2428	1.154	1.154	1.163	1.144	1.163	3,751,309	1.1562	-1.59%
2024-04-18	0	1.260	1.260	1.270	1.250	1.280	2,536,000	3,221,150	1.2702	1.172	1.172	1.182	1.163	1.191	2,725,879	1.1817	0.80%
2024-04-17	0	1.250	1.250	1.260	1.250	1.270	2,834,000	3,560,560	1.2564	1.163	1.163	1.172	1.163	1.182	3,046,192	1.1689	0.81%
2024-04-16	0	1.240	1.240	1.250	1.230	1.290	5,076,000	6,357,909	1.2525	1.154	1.154	1.163	1.144	1.200	5,456,058	1.1653	-0.80%
2024-04-15	0	1.250	1.250	1.260	1.230	1.270	6,384,005	7,994,136	1.2522	1.163	1.163	1.172	1.144	1.182	6,861,998	1.1650	0.00%
2024-04-12	0	1.250	1.250	1.260	1.240	1.320	7,136,077	9,078,443	1.2722	1.163	1.163	1.172	1.154	1.228	7,670,380	1.1836	-5.30%
2024-04-11	0	1.320	1.300	1.320	1.290	1.320	6,141,790	8,046,919	1.3102	1.228	1.209	1.228	1.200	1.228	6,601,648	1.2189	0.00%
2024-04-10	0	1.320	1.310	1.320	1.310	1.350	9,963,000	13,180,780	1.3230	1.228	1.219	1.228	1.219	1.256	10,708,965	1.2308	-1.49%
2024-04-09	0	1.340	1.340	1.350	1.330	1.390	9,602,978	12,944,814	1.3480	1.247	1.247	1.256	1.237	1.293	10,321,987	1.2541	-1.47%
2024-04-08	0	1.360	1.340	1.360	1.330	1.430	11,680,000	15,965,385	1.3669	1.265	1.247	1.265	1.237	1.330	12,554,523	1.2717	3.03%
2024-04-05	0	1.320	1.320	1.330	1.310	1.390	2,367,000	3,166,730	1.3379	1.228	1.228	1.237	1.219	1.293	2,544,226	1.2447	-5.04%
2024-04-03	0	1.390	1.390	1.400	1.390	1.420	2,722,221	3,818,731	1.4028	1.293	1.293	1.302	1.293	1.321	2,926,043	1.3051	-0.71%
2024-04-02	0	1.400	1.400	1.410	1.390	1.420	4,822,456	6,768,517	1.4035	1.302	1.302	1.312	1.293	1.321	5,183,530	1.3058	-1.41%
2024-03-28	0	1.420	1.420	1.430	1.400	1.420	3,521,612	4,963,638	1.4095	1.321	1.321	1.330	1.302	1.321	3,785,288	1.3113	0.00%
2024-03-27	0	1.420	1.410	1.420	1.380	1.440	5,906,000	8,352,314	1.4142	1.321	1.312	1.321	1.284	1.340	6,348,203	1.3157	-0.70%
2024-03-26	0	1.430	1.430	1.440	1.430	1.480	3,216,000	4,645,901	1.4446	1.330	1.330	1.340	1.330	1.377	3,456,793	1.3440	-3.38%
2024-03-25	0	1.480	1.460	1.480	1.450	1.490	6,206,300	9,107,604	1.4675	1.377	1.358	1.377	1.349	1.386	6,670,988	1.3653	2.78%
2024-03-22	0	1.440	1.440	1.450	1.410	1.470	3,118,005	4,466,347	1.4324	1.340	1.340	1.349	1.312	1.368	3,351,461	1.3327	-1.37%
2024-03-21	0	1.460	1.450	1.460	1.420	1.480	5,201,000	7,592,238	1.4598	1.358	1.349	1.358	1.321	1.377	5,590,417	1.3581	2.82%
2024-03-20	0	1.420	1.410	1.420	1.410	1.430	3,021,000	4,269,640	1.4133	1.321	1.312	1.321	1.312	1.330	3,247,193	1.3149	0.71%
2024-03-19	0	1.410	1.410	1.420	1.400	1.440	3,791,005	5,390,546	1.4219	1.312	1.312	1.321	1.302	1.340	4,074,851	1.3229	-2.76%
2024-03-18	0	1.450	1.440	1.450	1.440	1.470	1,003,000	1,451,510	1.4472	1.349	1.340	1.349	1.340	1.368	1,078,098	1.3464	-1.36%
2024-03-15	0	1.470	1.470	1.480	1.410	1.470	39,553,000	57,844,330	1.4625	1.368	1.368	1.377	1.312	1.368	42,514,473	1.3606	0.00%
2024-03-14	0	1.470	1.460	1.470	1.460	1.510	3,715,234	5,514,750	1.4844	1.368	1.358	1.368	1.358	1.405	3,993,407	1.3810	0.00%
2024-03-13	0	1.470	1.460	1.470	1.460	1.510	3,497,000	5,183,778	1.4824	1.368	1.358	1.368	1.358	1.405	3,758,833	1.3791	-2.65%
2024-03-12	0	1.510	1.500	1.510	1.430	1.510	8,491,616	12,513,918	1.4737	1.405	1.396	1.405	1.330	1.405	9,127,413	1.3710	6.34%
2024-03-11	0	1.420	1.420	1.430	1.400	1.440	9,448,200	13,376,976	1.4158	1.321	1.321	1.330	1.302	1.340	10,155,620	1.3172	2.16%
2024-03-08	0	1.390	1.380	1.390	1.360	1.410	4,651,900	6,419,995	1.3801	1.293	1.284	1.293	1.265	1.312	5,000,204	1.2839	2.21%
2024-03-07	0	1.360	1.350	1.360	1.350	1.400	2,630,000	3,601,462	1.3694	1.265	1.256	1.265	1.256	1.302	2,826,917	1.2740	-3.55%
2024-03-06	0	1.410	1.390	1.410	1.380	1.420	2,967,000	4,163,017	1.4031	1.312	1.293	1.312	1.284	1.321	3,189,150	1.3054	0.00%
2024-03-05	0	1.410	1.410	1.430	1.350	1.420	5,635,000	7,857,615	1.3944	1.312	1.312	1.330	1.256	1.321	6,056,912	1.2973	1.44%
2024-03-04	0	1.390	1.390	1.400	1.390	1.450	6,854,000	9,683,505	1.4128	1.293	1.293	1.302	1.293	1.349	7,367,183	1.3144	-4.14%
2024-03-01	0	1.450	1.440	1.450	1.400	1.460	6,292,000	8,989,550	1.4287	1.349	1.340	1.349	1.302	1.358	6,763,104	1.3292	0.69%
2024-02-29	0	1.440	1.440	1.450	1.440	1.500	4,022,000	5,867,800	1.4589	1.340	1.340	1.349	1.340	1.396	4,323,141	1.3573	-2.04%
2024-02-28	0	1.470	1.470	1.480	1.460	1.530	3,394,000	5,055,020	1.4894	1.368	1.368	1.377	1.358	1.423	3,648,121	1.3857	-3.29%
2024-02-27	0	1.520	1.520	1.530	1.490	1.560	2,578,594	3,887,536	1.5076	1.414	1.414	1.423	1.386	1.451	2,771,662	1.4026	-0.65%
2024-02-26	0	1.530	1.520	1.530	1.510	1.550	4,021,000	6,143,940	1.5280	1.423	1.414	1.423	1.405	1.442	4,322,066	1.4215	0.66%
2024-02-23	0	1.520	1.520	1.530	1.520	1.590	3,502,000	5,416,370	1.5467	1.414	1.414	1.423	1.414	1.479	3,764,207	1.4389	-0.65%
2024-02-22	0	1.530	1.520	1.530	1.440	1.530	6,273,000	9,458,607	1.5078	1.423	1.414	1.423	1.340	1.423	6,742,682	1.4028	4.08%
2024-02-21	0	1.470	1.460	1.470	1.410	1.500	3,240,950	4,733,374	1.4605	1.368	1.358	1.368	1.312	1.396	3,483,611	1.3588	5.76%
2024-02-20	0	1.390	1.390	1.410	1.380	1.410	1,551,000	2,163,924	1.3952	1.293	1.293	1.312	1.284	1.312	1,667,129	1.2980	0.00%
2024-02-19	0	1.390	1.380	1.390	1.370	1.420	1,558,000	2,163,470	1.3886	1.293	1.284	1.293	1.275	1.321	1,674,653	1.2919	-0.71%
2024-02-16	0	1.400	1.400	1.420	1.340	1.410	1,416,474	1,975,519	1.3947	1.302	1.302	1.321	1.247	1.312	1,522,530	1.2975	4.48%
2024-02-15	0	1.340	1.330	1.340	1.320	1.350	371,595	495,393	1.3332	1.247	1.237	1.247	1.228	1.256	399,418	1.2403	-0.74%
2024-02-14	0	1.350	1.340	1.350	1.320	1.380	727,559	983,757	1.3521	1.256	1.247	1.256	1.228	1.284	782,034	1.2579	-2.17%
2024-02-09	0	1.380	1.370	1.380	1.350	1.440	636,000	871,770	1.3707	1.284	1.275	1.284	1.256	1.340	683,620	1.2752	-4.17%
2024-02-08	0	1.440	1.430	1.440	1.390	1.440	2,265,865	3,200,748	1.4126	1.340	1.330	1.340	1.293	1.340	2,435,518	1.3142	2.86%
2024-02-07	0	1.400	1.380	1.400	1.370	1.420	2,355,000	3,278,660	1.3922	1.302	1.284	1.302	1.275	1.321	2,531,327	1.2952	-0.71%
2024-02-06	0	1.410	1.400	1.410	1.360	1.420	1,510,140	2,114,984	1.4005	1.312	1.302	1.312	1.265	1.321	1,623,210	1.3030	3.68%
2024-02-05	0	1.360	1.350	1.360	1.330	1.370	1,294,003	1,747,524	1.3505	1.265	1.256	1.265	1.237	1.275	1,390,890	1.2564	-1.45%
2024-02-02	0	1.380	1.370	1.380	1.340	1.470	2,517,000	3,503,650	1.3920	1.284	1.275	1.284	1.247	1.368	2,705,457	1.2950	-2.13%
2024-02-01	0	1.410	1.400	1.410	1.400	1.440	1,460,000	2,070,070	1.4179	1.312	1.302	1.312	1.302	1.340	1,569,315	1.3191	-1.40%
2024-01-31	0	1.430	1.420	1.430	1.410	1.500	1,324,000	1,889,820	1.4274	1.330	1.321	1.330	1.312	1.396	1,423,133	1.3279	-0.69%
2024-01-30	0	1.440	1.430	1.440	1.430	1.550	2,295,686	3,315,246	1.4441	1.340	1.330	1.340	1.330	1.442	2,467,572	1.3435	-2.04%
2024-01-29	0	1.470	1.470	1.490	1.470	1.550	2,754,643	4,142,619	1.5039	1.368	1.368	1.386	1.368	1.442	2,960,893	1.3991	-1.34%
2024-01-26	0	1.490	1.480	1.490	1.470	1.520	2,676,000	3,997,730	1.4939	1.386	1.377	1.386	1.368	1.414	2,876,362	1.3899	0.00%
2024-01-25	0	1.490	1.480	1.490	1.390	1.520	5,306,015	7,723,422	1.4556	1.386	1.377	1.386	1.293	1.414	5,703,295	1.3542	7.97%
2024-01-24	0	1.380	1.380	1.390	1.330	1.410	2,496,575	3,397,525	1.3609	1.284	1.284	1.293	1.237	1.312	2,683,502	1.2661	3.76%
2024-01-23	0	1.330	1.310	1.330	1.290	1.340	1,321,001	1,745,601	1.3214	1.237	1.219	1.237	1.200	1.247	1,419,909	1.2294	3.10%
2024-01-22	0	1.290	1.280	1.290	1.270	1.360	2,827,000	3,663,170	1.2958	1.200	1.191	1.200	1.182	1.265	3,038,667	1.2055	-4.44%
2024-01-19	0	1.350	1.330	1.350	1.310	1.360	2,277,000	3,045,760	1.3376	1.256	1.237	1.256	1.219	1.265	2,447,487	1.2444	0.00%
2024-01-18	0	1.350	1.340	1.350	1.310	1.360	1,935,001	2,584,011	1.3354	1.256	1.247	1.256	1.219	1.265	2,079,881	1.2424	2.27%
2024-01-17	0	1.320	1.320	1.330	1.300	1.390	5,341,000	7,224,990	1.3527	1.228	1.228	1.237	1.209	1.293	5,740,900	1.2585	-5.04%
2024-01-16	0	1.390	1.390	1.410	1.390	1.470	3,045,000	4,337,060	1.4243	1.293	1.293	1.312	1.293	1.368	3,272,990	1.3251	-4.79%
2024-01-15	0	1.460	1.460	1.480	1.450	1.500	1,698,000	2,498,130	1.4712	1.358	1.358	1.377	1.349	1.396	1,825,135	1.3687	-1.35%
2024-01-12	0	1.480	1.480	1.490	1.430	1.530	3,617,000	5,347,890	1.4785	1.377	1.377	1.386	1.330	1.423	3,887,818	1.3756	-2.63%
2024-01-11	0	1.520	1.510	1.520	1.460	1.520	1,203,978	1,800,527	1.4955	1.414	1.405	1.414	1.358	1.414	1,294,124	1.3913	3.40%
2024-01-10	0	1.470	1.450	1.470	1.460	1.520	1,271,000	1,884,720	1.4829	1.368	1.349	1.368	1.358	1.414	1,366,164	1.3796	-2.65%
2024-01-09	0	1.510	1.500	1.510	1.490	1.540	1,074,000	1,620,100	1.5085	1.405	1.396	1.405	1.386	1.433	1,154,414	1.4034	0.00%
2024-01-08	0	1.510	1.500	1.510	1.490	1.560	1,865,000	2,814,530	1.5091	1.405	1.396	1.405	1.386	1.451	2,004,639	1.4040	-2.58%
2024-01-05	0	1.550	1.540	1.550	1.530	1.600	3,346,172	5,211,869	1.5576	1.442	1.433	1.442	1.423	1.489	3,596,712	1.4491	0.65%
2024-01-04	0	1.540	1.520	1.540	1.500	1.570	3,411,000	5,213,332	1.5284	1.433	1.414	1.433	1.396	1.461	3,666,394	1.4219	-1.28%
2024-01-03	0	1.560	1.550	1.560	1.530	1.570	1,309,000	2,025,160	1.5471	1.451	1.442	1.451	1.423	1.461	1,407,009	1.4393	1.30%
2024-01-02	0	1.540	1.530	1.540	1.500	1.610	2,521,000	3,860,100	1.5312	1.433	1.423	1.433	1.396	1.498	2,709,756	1.4245	-3.14%
2023-12-29	0	1.590	1.580	1.590	1.510	1.600	5,623,000	8,828,720	1.5701	1.479	1.470	1.479	1.405	1.489	6,044,014	1.4607	1.92%
2023-12-28	0	1.560	1.550	1.560	1.500	1.570	3,745,367	5,731,414	1.5303	1.451	1.442	1.451	1.396	1.461	4,025,796	1.4237	5.41%
2023-12-27	0	1.480	1.470	1.480	1.430	1.510	5,006,002	7,301,617	1.4586	1.377	1.368	1.377	1.330	1.405	5,380,819	1.3570	-1.33%
2023-12-22	0	1.500	1.490	1.500	1.480	1.530	1,421,000	2,123,210	1.4942	1.396	1.386	1.396	1.377	1.423	1,527,395	1.3901	-1.32%
2023-12-21	0	1.520	1.510	1.520	1.500	1.530	1,724,000	2,614,178	1.5163	1.414	1.405	1.414	1.396	1.423	1,853,082	1.4107	0.66%
2023-12-20	0	1.510	1.490	1.510	1.490	1.520	2,284,148	3,438,262	1.5053	1.405	1.386	1.405	1.386	1.414	2,455,170	1.4004	0.67%
2023-12-19	0	1.500	1.500	1.510	1.490	1.540	1,617,000	2,439,340	1.5086	1.396	1.396	1.405	1.386	1.433	1,738,071	1.4035	-1.96%
2023-12-18	0	1.530	1.520	1.530	1.510	1.560	2,372,000	3,660,609	1.5433	1.423	1.414	1.423	1.405	1.451	2,549,600	1.4358	-1.29%
2023-12-15	0	1.550	1.540	1.550	1.520	1.590	3,230,000	5,039,655	1.5603	1.442	1.433	1.442	1.414	1.479	3,471,842	1.4516	1.31%
2023-12-14	0	1.530	1.520	1.530	1.490	1.650	1,220,000	1,863,700	1.5276	1.423	1.414	1.423	1.386	1.535	1,311,346	1.4212	1.32%
2023-12-13	0	1.510	1.510	1.520	1.510	1.570	632,000	963,190	1.5240	1.405	1.405	1.414	1.405	1.461	679,320	1.4179	-3.21%
2023-12-12	0	1.560	1.550	1.560	1.530	1.590	2,135,378	3,333,726	1.5612	1.451	1.442	1.451	1.423	1.479	2,295,261	1.4524	3.31%
2023-12-11	0	1.510	1.500	1.510	1.480	1.510	1,103,000	1,656,400	1.5017	1.405	1.396	1.405	1.377	1.405	1,185,586	1.3971	-0.66%
2023-12-08	0	1.520	1.510	1.520	1.510	1.560	1,203,000	1,839,180	1.5288	1.414	1.405	1.414	1.405	1.451	1,293,073	1.4223	-1.94%
2023-12-07	0	1.550	1.540	1.550	1.530	1.570	945,002	1,459,623	1.5446	1.442	1.433	1.442	1.423	1.461	1,015,758	1.4370	-0.64%
2023-12-06	0	1.560	1.560	1.570	1.540	1.580	1,327,972	2,067,567	1.5569	1.451	1.451	1.461	1.433	1.470	1,427,402	1.4485	1.30%
2023-12-05	0	1.540	1.530	1.540	1.530	1.600	3,230,000	5,019,420	1.5540	1.433	1.423	1.433	1.423	1.489	3,471,842	1.4458	-1.91%
2023-12-04	0	1.570	1.560	1.570	1.550	1.600	1,649,000	2,590,650	1.5710	1.461	1.451	1.461	1.442	1.489	1,772,466	1.4616	0.00%
2023-12-01	0	1.570	1.560	1.580	1.510	1.610	11,083,150	17,342,001	1.5647	1.461	1.451	1.470	1.405	1.498	11,912,985	1.4557	-2.48%
2023-11-30	0	1.610	1.610	1.620	1.610	1.660	3,245,065	5,254,026	1.6191	1.498	1.498	1.507	1.498	1.544	3,488,034	1.5063	-1.83%
2023-11-29	0	1.640	1.640	1.650	1.630	1.670	3,280,437	5,385,190	1.6416	1.526	1.526	1.535	1.516	1.554	3,526,055	1.5273	-0.61%
2023-11-28	0	1.650	1.650	1.660	1.640	1.690	6,917,200	11,425,558	1.6518	1.535	1.535	1.544	1.526	1.572	7,435,115	1.5367	-2.94%
2023-11-27	0	1.700	1.690	1.700	1.660	1.750	1,936,996	3,276,873	1.6917	1.582	1.572	1.582	1.544	1.628	2,082,026	1.5739	-1.73%
2023-11-24	0	1.730	1.720	1.730	1.720	1.760	2,705,780	4,694,358	1.7349	1.609	1.600	1.609	1.600	1.637	2,908,371	1.6141	-1.70%
2023-11-23	0	1.760	1.750	1.760	1.660	1.760	5,867,000	10,092,200	1.7202	1.637	1.628	1.637	1.544	1.637	6,306,283	1.6003	5.39%
2023-11-22	0	1.670	1.670	1.680	1.630	1.680	1,032,068	1,711,020	1.6579	1.554	1.554	1.563	1.516	1.563	1,109,343	1.5424	0.60%
2023-11-21	0	1.660	1.650	1.660	1.650	1.730	3,637,000	6,166,630	1.6955	1.544	1.535	1.544	1.535	1.609	3,909,315	1.5774	0.61%
2023-11-20	0	1.650	1.640	1.650	1.630	1.660	654,196	1,073,156	1.6404	1.535	1.526	1.535	1.516	1.544	703,178	1.5262	1.23%
2023-11-17	0	1.630	1.610	1.630	1.610	1.650	2,162,000	3,518,254	1.6273	1.516	1.498	1.516	1.498	1.535	2,323,877	1.5140	-0.61%
2023-11-16	0	1.640	1.630	1.640	1.610	1.680	1,598,674	2,622,505	1.6404	1.526	1.516	1.526	1.498	1.563	1,718,372	1.5262	-1.80%
2023-11-15	0	1.670	1.660	1.670	1.640	1.670	1,719,482	2,856,790	1.6614	1.554	1.544	1.554	1.526	1.554	1,848,226	1.5457	3.09%
2023-11-14	0	1.620	1.620	1.630	1.610	1.640	563,595	917,606	1.6281	1.507	1.507	1.516	1.498	1.526	605,793	1.5147	0.00%
2023-11-13	0	1.620	1.620	1.630	1.590	1.640	2,025,065	3,254,095	1.6069	1.507	1.507	1.516	1.479	1.526	2,176,689	1.4950	0.00%
2023-11-10	0	1.620	1.610	1.620	1.610	1.640	1,170,000	1,900,150	1.6241	1.507	1.498	1.507	1.498	1.526	1,257,602	1.5109	-1.22%
2023-11-09	0	1.640	1.640	1.650	1.640	1.700	1,785,948	2,949,023	1.6512	1.526	1.526	1.535	1.526	1.582	1,919,668	1.5362	-2.96%
2023-11-08	0	1.690	1.680	1.690	1.620	1.710	5,543,514	9,273,149	1.6728	1.572	1.563	1.572	1.507	1.591	5,958,577	1.5563	3.05%
2023-11-07	0	1.640	1.630	1.640	1.620	1.670	1,820,484	2,981,324	1.6377	1.526	1.516	1.526	1.507	1.554	1,956,790	1.5236	-1.20%
2023-11-06	0	1.660	1.640	1.660	1.600	1.660	1,626,236	2,680,421	1.6482	1.544	1.526	1.544	1.489	1.544	1,747,998	1.5334	3.75%
2023-11-03	0	1.600	1.590	1.600	1.580	1.620	1,714,800	2,738,105	1.5967	1.489	1.479	1.489	1.470	1.507	1,843,193	1.4855	0.00%
2023-11-02	0	1.600	1.590	1.600	1.580	1.620	1,351,000	2,161,210	1.5997	1.489	1.479	1.489	1.470	1.507	1,452,154	1.4883	0.00%
2023-11-01	0	1.600	1.600	1.610	1.560	1.620	1,990,000	3,174,970	1.5955	1.489	1.489	1.498	1.451	1.507	2,138,998	1.4843	-0.62%
2023-10-31	0	1.610	1.600	1.610	1.600	1.660	1,930,000	3,114,675	1.6138	1.498	1.489	1.498	1.489	1.544	2,074,506	1.5014	-2.42%
2023-10-30	0	1.650	1.630	1.650	1.620	1.680	3,830,000	6,248,970	1.6316	1.535	1.516	1.535	1.507	1.563	4,116,766	1.5179	0.00%
2023-10-27	0	1.650	1.640	1.650	1.620	1.670	2,144,144	3,547,400	1.6545	1.535	1.526	1.535	1.507	1.554	2,304,684	1.5392	1.85%
2023-10-26	0	1.620	1.620	1.640	1.590	1.660	6,020,000	9,728,045	1.6160	1.507	1.507	1.526	1.479	1.544	6,470,739	1.5034	-1.22%
2023-10-25	0	1.640	1.640	1.650	1.640	1.690	4,090,000	6,759,990	1.6528	1.526	1.526	1.535	1.526	1.572	4,396,233	1.5377	-0.61%
2023-10-24	0	1.650	1.640	1.650	1.640	1.690	2,633,002	4,366,183	1.6583	1.535	1.526	1.535	1.526	1.572	2,830,144	1.5427	-2.37%
2023-10-20	0	1.690	1.670	1.690	1.650	1.730	2,230,000	3,762,930	1.6874	1.572	1.554	1.572	1.535	1.609	2,396,968	1.5699	0.60%
2023-10-19	0	1.680	1.670	1.680	1.640	1.690	4,518,000	7,496,760	1.6593	1.563	1.554	1.563	1.526	1.572	4,856,279	1.5437	-0.59%
2023-10-18	0	1.690	1.670	1.690	1.670	1.730	1,441,000	2,445,620	1.6972	1.572	1.554	1.572	1.554	1.609	1,548,893	1.5789	-1.17%
2023-10-17	0	1.710	1.700	1.710	1.700	1.720	1,279,000	2,182,430	1.7064	1.591	1.582	1.591	1.582	1.600	1,374,763	1.5875	1.18%
2023-10-16	0	1.690	1.690	1.710	1.690	1.750	2,766,000	4,744,495	1.7153	1.572	1.572	1.591	1.572	1.628	2,973,100	1.5958	-3.43%
2023-10-13	0	1.750	1.750	1.760	1.750	1.780	1,090,000	1,919,129	1.7607	1.628	1.628	1.637	1.628	1.656	1,171,612	1.6380	-2.23%
2023-10-12	0	1.790	1.780	1.790	1.790	1.840	1,319,584	2,377,857	1.8020	1.665	1.656	1.665	1.665	1.712	1,418,386	1.6765	-2.19%
2023-10-11	0	1.830	1.820	1.830	1.760	1.830	6,062,790	10,952,677	1.8065	1.703	1.693	1.703	1.637	1.703	6,516,733	1.6807	3.98%
2023-10-10	0	1.760	1.760	1.770	1.750	1.800	1,783,996	3,163,000	1.7730	1.637	1.637	1.647	1.628	1.675	1,917,570	1.6495	-0.56%
2023-10-09	0	1.770	1.750	1.770	1.720	1.800	1,813,000	3,188,200	1.7585	1.647	1.628	1.647	1.600	1.675	1,948,746	1.6360	-0.56%
2023-10-06	0	1.780	1.760	1.780	1.720	1.790	834,872	1,482,130	1.7753	1.656	1.637	1.656	1.600	1.665	897,382	1.6516	1.71%
2023-10-05	0	1.750	1.740	1.750	1.700	1.760	927,000	1,610,411	1.7372	1.628	1.619	1.628	1.582	1.637	996,408	1.6162	0.57%
2023-10-04	0	1.740	1.720	1.740	1.710	1.740	324,238	561,041	1.7303	1.619	1.600	1.619	1.591	1.619	348,515	1.6098	0.00%
2023-10-03	0	1.740	1.740	1.750	1.700	1.760	1,368,634	2,368,773	1.7308	1.619	1.619	1.628	1.582	1.637	1,471,108	1.6102	-2.25%
2023-09-29	0	1.780	1.760	1.780	1.760	1.790	496,200	880,152	1.7738	1.656	1.637	1.656	1.637	1.665	533,352	1.6502	0.56%
2023-09-28	0	1.770	1.760	1.770	1.750	1.780	3,001,000	5,297,392	1.7652	1.647	1.637	1.647	1.628	1.656	3,225,695	1.6422	1.14%
2023-09-27	0	1.750	1.740	1.750	1.750	1.800	3,556,260	6,312,400	1.7750	1.628	1.619	1.628	1.628	1.675	3,822,530	1.6514	-1.69%
2023-09-26	0	1.780	1.780	1.790	1.780	1.810	3,861,000	6,912,710	1.7904	1.656	1.656	1.665	1.656	1.684	4,150,087	1.6657	-0.56%
2023-09-25	0	1.790	1.780	1.790	1.780	1.850	3,977,000	7,136,680	1.7945	1.665	1.656	1.665	1.656	1.721	4,274,772	1.6695	-3.24%
2023-09-22	0	1.850	1.850	1.860	1.790	1.860	2,887,772	5,295,229	1.8337	1.721	1.721	1.730	1.665	1.730	3,103,990	1.7059	1.65%
2023-09-21	0	1.820	1.810	1.820	1.800	1.840	3,880,000	7,031,440	1.8122	1.693	1.684	1.693	1.675	1.712	4,170,509	1.6860	-0.55%
2023-09-20	0	1.830	1.820	1.830	1.790	1.840	3,549,000	6,475,280	1.8245	1.703	1.693	1.703	1.665	1.712	3,814,726	1.6974	1.10%
2023-09-19	0	1.810	1.810	1.820	1.780	1.820	3,667,000	7,823,750	2.1336	1.684	1.684	1.693	1.656	1.693	3,941,561	1.9849	1.12%
2023-09-18	0	1.790	1.780	1.790	1.770	1.810	3,034,000	5,447,080	1.7953	1.665	1.656	1.665	1.647	1.684	3,261,166	1.6703	-1.65%
2023-09-15	0	1.820	1.810	1.820	1.800	1.860	5,191,387	9,481,910	1.8265	1.693	1.684	1.693	1.675	1.730	5,580,085	1.6992	-1.62%
2023-09-14	0	1.850	1.840	1.850	1.850	1.920	6,935,000	12,922,955	1.8634	1.721	1.712	1.721	1.721	1.786	7,454,248	1.7336	-2.63%
2023-09-13	0	1.900	1.890	1.900	1.880	1.960	11,642,000	22,448,085	1.9282	1.768	1.758	1.768	1.749	1.823	12,513,678	1.7939	1.06%
2023-09-12	0	1.880	1.870	1.880	1.840	1.890	4,797,293	8,982,780	1.8725	1.749	1.740	1.749	1.712	1.758	5,156,483	1.7420	0.53%
2023-09-11	0	1.870	1.860	1.870	1.840	1.880	5,151,000	9,569,270	1.8577	1.740	1.730	1.740	1.712	1.749	5,536,674	1.7283	0.00%
2023-09-07	0	1.870	1.860	1.870	1.850	1.940	4,325,000	8,142,483	1.8827	1.740	1.730	1.740	1.721	1.805	4,648,828	1.7515	-1.58%
2023-09-06	0	1.900	1.890	1.900	1.830	1.920	9,520,012	18,055,121	1.8965	1.768	1.758	1.768	1.703	1.786	10,232,809	1.7644	2.70%
2023-09-05	0	1.850	1.850	1.860	1.850	1.880	2,608,502	4,846,768	1.8581	1.721	1.721	1.730	1.721	1.749	2,803,810	1.7286	-1.60%
2023-09-04	0	1.880	1.880	1.890	1.840	1.920	9,323,000	17,631,500	1.8912	1.749	1.749	1.758	1.712	1.786	10,021,046	1.7594	3.30%
2023-08-31	0	1.820	1.800	1.820	1.790	1.870	5,574,000	10,107,590	1.8133	1.693	1.675	1.693	1.665	1.740	5,991,345	1.6870	-0.55%
2023-08-30	0	1.830	1.810	1.830	1.810	1.880	4,056,000	7,519,840	1.8540	1.703	1.684	1.703	1.684	1.749	4,359,687	1.7249	-1.61%
2023-08-29	0	1.860	1.850	1.860	1.810	1.860	4,088,000	7,524,220	1.8406	1.730	1.721	1.730	1.684	1.730	4,394,083	1.7124	3.33%
2023-08-28	0	1.800	1.790	1.800	1.800	1.920	6,434,000	11,909,680	1.8511	1.675	1.665	1.675	1.675	1.786	6,915,736	1.7221	0.56%
2023-08-25	0	1.790	1.790	1.800	1.770	1.830	3,883,264	6,996,097	1.8016	1.665	1.665	1.675	1.647	1.703	4,174,018	1.6761	0.00%
2023-08-24	0	1.790	1.780	1.790	1.760	1.800	2,721,000	4,842,600	1.7797	1.665	1.656	1.665	1.637	1.675	2,924,731	1.6557	1.13%
2023-08-23	0	1.770	1.750	1.770	1.750	1.800	3,244,824	5,732,177	1.7666	1.647	1.628	1.647	1.628	1.675	3,487,775	1.6435	-1.12%
2023-08-22	0	1.790	1.790	1.800	1.760	1.800	9,538,376	16,983,499	1.7805	1.665	1.665	1.675	1.637	1.675	10,252,548	1.6565	0.56%
2023-08-21	0	1.780	1.760	1.780	1.760	1.810	7,263,000	12,921,050	1.7790	1.656	1.637	1.656	1.637	1.684	7,806,807	1.6551	-1.66%
2023-08-18	0	1.810	1.800	1.810	1.800	1.860	6,429,471	11,761,441	1.8293	1.684	1.675	1.684	1.675	1.730	6,910,868	1.7019	-1.63%
2023-08-17	0	1.840	1.830	1.840	1.800	1.850	3,948,300	7,203,555	1.8245	1.712	1.703	1.712	1.675	1.721	4,243,923	1.6974	-0.54%
2023-08-16	0	1.850	1.840	1.850	1.770	1.870	12,727,000	23,362,235	1.8356	1.721	1.712	1.721	1.647	1.740	13,679,916	1.7078	2.78%
2023-08-15	0	1.800	1.790	1.800	1.800	1.830	2,915,275	5,269,599	1.8076	1.675	1.665	1.675	1.675	1.703	3,133,552	1.6817	-1.64%
2023-08-14	0	1.830	1.820	1.830	1.770	1.850	8,241,120	14,890,454	1.8068	1.703	1.693	1.703	1.647	1.721	8,858,162	1.6810	-3.17%
2023-08-11	0	1.890	1.880	1.890	1.850	1.910	4,762,626	8,969,913	1.8834	1.758	1.749	1.758	1.721	1.777	5,119,221	1.7522	-1.05%
2023-08-10	0	1.910	1.890	1.910	1.890	1.930	3,515,000	6,692,990	1.9041	1.777	1.758	1.777	1.758	1.796	3,778,180	1.7715	-1.04%
2023-08-09	0	1.930	1.920	1.930	1.870	1.940	6,689,000	12,778,539	1.9104	1.796	1.786	1.796	1.740	1.805	7,189,829	1.7773	2.12%
2023-08-08	0	1.890	1.890	1.900	1.870	1.920	9,809,000	18,529,590	1.8890	1.758	1.758	1.768	1.740	1.786	10,543,435	1.7575	-1.56%
2023-08-07	0	1.920	1.900	1.920	1.880	1.960	15,674,000	29,943,590	1.9104	1.786	1.768	1.786	1.749	1.823	16,847,568	1.7773	-4.48%
2023-08-04	0	2.010	2.000	2.010	1.970	2.010	19,879,000	39,701,620	1.9972	1.870	1.861	1.870	1.833	1.870	21,367,411	1.8580	2.03%
2023-08-03	0	1.970	1.960	1.970	1.880	1.980	14,838,000	28,929,896	1.9497	1.833	1.823	1.833	1.749	1.842	15,948,974	1.8139	2.60%
2023-08-02	0	1.920	1.920	1.930	1.900	1.950	15,007,000	28,842,800	1.9220	1.786	1.786	1.796	1.768	1.814	16,130,627	1.7881	1.05%
2023-08-01	0	1.900	1.890	1.900	1.860	1.920	32,503,962	61,638,077	1.8963	1.768	1.758	1.768	1.730	1.786	34,937,649	1.7642	2.15%
2023-07-31	0	1.860	1.850	1.860	1.850	1.930	20,809,000	39,457,989	1.8962	1.730	1.721	1.730	1.721	1.796	22,367,043	1.7641	1.09%
2023-07-28	0	1.840	1.820	1.840	1.790	1.850	10,263,800	18,796,207	1.8313	1.712	1.693	1.712	1.665	1.721	11,032,287	1.7037	1.66%
2023-07-27	0	1.810	1.800	1.810	1.770	1.850	9,071,000	16,461,560	1.8147	1.684	1.675	1.684	1.647	1.721	9,750,178	1.6883	1.69%
2023-07-26	0	1.780	1.760	1.780	1.750	1.790	3,978,000	7,050,095	1.7723	1.656	1.637	1.656	1.628	1.665	4,275,847	1.6488	-0.56%
2023-07-25	0	1.790	1.770	1.790	1.700	1.800	18,077,000	31,879,290	1.7635	1.665	1.647	1.665	1.582	1.675	19,430,489	1.6407	8.48%
2023-07-24	0	1.650	1.650	1.660	1.630	1.700	7,997,000	13,187,690	1.6491	1.535	1.535	1.544	1.516	1.582	8,595,764	1.5342	-2.94%
2023-07-21	0	1.700	1.700	1.710	1.690	1.730	3,019,000	5,136,770	1.7015	1.582	1.582	1.591	1.572	1.609	3,245,043	1.5830	0.00%
2023-07-20	0	1.700	1.690	1.700	1.690	1.720	8,539,000	14,546,970	1.7036	1.582	1.572	1.582	1.572	1.600	9,178,345	1.5849	-0.58%
2023-07-19	0	1.710	1.700	1.710	1.680	1.710	2,762,000	4,688,350	1.6974	1.591	1.582	1.591	1.563	1.591	2,968,801	1.5792	1.18%
2023-07-18	0	1.690	1.680	1.690	1.650	1.740	20,006,730	33,777,799	1.6883	1.572	1.563	1.572	1.535	1.619	21,504,705	1.5707	-2.31%
2023-07-14	0	1.730	1.730	1.740	1.700	1.770	5,025,000	8,689,490	1.7293	1.609	1.609	1.619	1.582	1.647	5,401,240	1.6088	-1.70%
2023-07-13	0	1.760	1.750	1.760	1.740	1.770	3,982,000	6,996,190	1.7570	1.637	1.628	1.637	1.619	1.647	4,280,146	1.6346	1.15%
2023-07-12	0	1.740	1.730	1.740	1.730	1.760	1,275,000	2,217,200	1.7390	1.619	1.609	1.619	1.609	1.637	1,370,464	1.6178	-1.14%
2023-07-11	0	1.760	1.750	1.760	1.740	1.790	4,901,080	8,700,753	1.7753	1.637	1.628	1.637	1.619	1.665	5,268,041	1.6516	1.15%
2023-07-10	0	1.740	1.740	1.750	1.720	1.780	2,576,000	4,496,740	1.7456	1.619	1.619	1.628	1.600	1.656	2,768,874	1.6240	1.16%
2023-07-07	0	1.720	1.710	1.720	1.710	1.750	2,869,972	4,958,582	1.7277	1.600	1.591	1.600	1.591	1.628	3,084,857	1.6074	-2.27%
2023-07-06	0	1.760	1.740	1.760	1.720	1.770	4,972,461	8,685,298	1.7467	1.637	1.619	1.637	1.600	1.647	5,344,767	1.6250	1.15%
2023-07-05	0	1.740	1.730	1.740	1.730	1.760	1,372,000	2,390,680	1.7425	1.619	1.609	1.619	1.609	1.637	1,474,726	1.6211	-1.69%
2023-07-04	0	1.770	1.770	1.780	1.750	1.790	2,071,000	3,659,150	1.7669	1.647	1.647	1.656	1.628	1.665	2,226,063	1.6438	0.00%
2023-07-03	0	1.770	1.760	1.770	1.750	1.790	4,198,000	7,448,600	1.7743	1.647	1.637	1.647	1.628	1.665	4,512,319	1.6507	1.14%
2023-06-30	0	1.750	1.740	1.750	1.740	1.790	1,954,000	3,447,550	1.7644	1.628	1.619	1.628	1.619	1.665	2,100,303	1.6415	0.57%
2023-06-29	0	1.740	1.730	1.740	1.730	1.770	2,988,551	5,211,824	1.7439	1.619	1.609	1.619	1.609	1.647	3,212,314	1.6225	-1.14%
2023-06-28	0	1.760	1.740	1.760	1.700	1.760	3,710,817	6,441,747	1.7359	1.637	1.619	1.637	1.582	1.637	3,988,659	1.6150	1.73%
2023-06-27	0	1.730	1.720	1.730	1.660	1.740	4,515,000	7,745,240	1.7154	1.609	1.600	1.609	1.544	1.619	4,853,054	1.5960	4.85%
2023-06-26	0	1.650	1.650	1.660	1.630	1.720	9,224,500	15,355,590	1.6647	1.535	1.535	1.544	1.516	1.600	9,915,171	1.5487	0.61%
2023-06-23	0	1.640	1.640	1.650	1.630	1.680	2,530,000	4,174,203	1.6499	1.526	1.526	1.535	1.516	1.563	2,719,430	1.5350	-4.09%
2023-06-21	0	1.710	1.710	1.720	1.660	1.720	10,855,243	18,389,675	1.6941	1.591	1.591	1.600	1.544	1.600	11,668,013	1.5761	-0.58%
2023-06-20	0	1.720	1.710	1.720	1.690	1.770	10,672,862	18,307,119	1.7153	1.600	1.591	1.600	1.572	1.647	11,471,977	1.5958	-2.82%
2023-06-19	0	1.770	1.760	1.770	1.750	1.800	2,211,117	3,905,597	1.7663	1.647	1.637	1.647	1.628	1.675	2,376,671	1.6433	-1.67%
2023-06-16	0	1.800	1.800	1.810	1.780	1.820	7,295,060	13,166,682	1.8049	1.675	1.675	1.684	1.656	1.693	7,841,267	1.6792	1.12%
2023-06-15	0	1.780	1.780	1.790	1.750	1.800	4,965,000	8,809,610	1.7743	1.656	1.656	1.665	1.628	1.675	5,336,747	1.6507	1.71%
2023-06-14	0	1.750	1.740	1.750	1.740	1.780	3,862,000	6,767,345	1.7523	1.628	1.619	1.628	1.619	1.656	4,151,162	1.6302	0.57%
2023-06-13	0	1.740	1.740	1.750	1.720	1.810	13,159,408	23,034,410	1.7504	1.619	1.619	1.628	1.600	1.684	14,144,699	1.6285	-2.79%
2023-06-12	0	1.790	1.780	1.790	1.760	1.800	5,785,000	10,286,950	1.7782	1.665	1.656	1.665	1.637	1.675	6,218,143	1.6543	-1.10%
2023-06-09	0	1.810	1.800	1.810	1.800	1.860	2,833,892	5,158,437	1.8203	1.684	1.675	1.684	1.675	1.730	3,046,076	1.6935	-1.74%
2023-06-08	0	1.890	1.880	1.890	1.810	1.920	8,894,544	16,713,961	1.8791	1.714	1.705	1.714	1.641	1.741	9,809,644	1.7038	2.72%
2023-06-07	0	1.840	1.840	1.850	1.820	1.890	6,381,000	11,814,740	1.8515	1.668	1.668	1.677	1.650	1.714	7,037,498	1.6788	0.00%
2023-06-06	0	1.840	1.820	1.840	1.790	1.900	9,632,000	17,718,790	1.8396	1.668	1.650	1.668	1.623	1.723	10,622,972	1.6680	2.79%
2023-06-05	0	1.790	1.790	1.800	1.780	1.820	3,440,000	6,167,010	1.7927	1.623	1.623	1.632	1.614	1.650	3,793,918	1.6255	-1.65%
2023-06-02	0	1.820	1.820	1.830	1.720	1.850	9,898,853	17,970,501	1.8154	1.650	1.650	1.659	1.560	1.677	10,917,279	1.6461	5.81%
2023-06-01	0	1.720	1.720	1.730	1.710	1.750	4,149,000	7,169,620	1.7280	1.560	1.560	1.569	1.550	1.587	4,575,863	1.5668	-1.15%
2023-05-31	0	1.740	1.730	1.740	1.710	1.750	8,921,000	15,447,970	1.7316	1.578	1.569	1.578	1.550	1.587	9,838,822	1.5701	-1.14%
2023-05-30	0	1.760	1.760	1.770	1.700	1.780	7,475,000	12,927,170	1.7294	1.596	1.596	1.605	1.541	1.614	8,244,052	1.5681	1.73%
2023-05-29	0	1.730	1.730	1.740	1.730	1.780	6,781,000	11,893,910	1.7540	1.569	1.569	1.578	1.569	1.614	7,478,651	1.5904	-1.70%
2023-05-25	0	1.760	1.750	1.760	1.740	1.780	7,772,000	13,622,340	1.7527	1.596	1.587	1.596	1.578	1.614	8,571,609	1.5892	-1.68%
2023-05-24	0	1.790	1.780	1.790	1.760	1.840	7,595,000	13,660,570	1.7986	1.623	1.614	1.623	1.596	1.668	8,376,398	1.6308	-2.72%
2023-05-23	0	1.840	1.830	1.850	1.820	1.890	8,365,000	15,459,620	1.8481	1.668	1.659	1.677	1.650	1.714	9,225,619	1.6757	-1.60%
2023-05-22	0	1.870	1.870	1.880	1.860	1.910	4,847,220	9,103,881	1.8782	1.696	1.696	1.705	1.686	1.732	5,345,918	1.7030	-1.06%
2023-05-19	0	1.890	1.880	1.890	1.870	1.900	3,306,303	6,230,387	1.8844	1.714	1.705	1.714	1.696	1.723	3,646,466	1.7086	0.53%
2023-05-18	0	1.880	1.880	1.890	1.880	1.930	4,225,954	8,002,558	1.8937	1.705	1.705	1.714	1.705	1.750	4,660,734	1.7170	0.00%
2023-05-17	0	1.880	1.870	1.880	1.870	1.930	10,206,000	19,389,545	1.8998	1.705	1.696	1.705	1.696	1.750	11,256,027	1.7226	-1.57%
2023-05-16	0	1.910	1.900	1.910	1.900	1.950	8,196,000	15,768,560	1.9239	1.732	1.723	1.732	1.723	1.768	9,039,231	1.7445	-1.55%
2023-05-15	0	1.940	1.940	1.950	1.920	1.970	8,057,348	15,583,342	1.9341	1.759	1.759	1.768	1.741	1.786	8,886,314	1.7536	-1.02%
2023-05-12	0	1.960	1.950	1.960	1.950	2.020	15,175,000	29,996,760	1.9767	1.777	1.768	1.777	1.768	1.832	16,736,254	1.7923	-2.00%
2023-05-11	0	2.000	2.000	2.010	1.990	2.090	10,794,422	21,779,022	2.0176	1.813	1.813	1.822	1.804	1.895	11,904,987	1.8294	-4.31%
2023-05-10	0	2.090	2.080	2.090	2.030	2.100	10,810,630	22,228,626	2.0562	1.895	1.886	1.895	1.841	1.904	11,922,863	1.8644	0.48%
2023-05-09	0	2.080	2.070	2.080	2.010	2.180	27,264,089	57,535,763	2.1103	1.886	1.877	1.886	1.822	1.977	30,069,108	1.9135	3.48%
2023-05-08	0	2.010	2.010	2.020	1.980	2.050	8,712,173	17,473,282	2.0056	1.822	1.822	1.832	1.795	1.859	9,608,510	1.8185	-0.99%
2023-05-05	0	2.030	2.020	2.030	1.960	2.050	9,079,000	18,276,790	2.0131	1.841	1.832	1.841	1.777	1.859	10,013,077	1.8253	3.05%
2023-05-04	0	1.970	1.970	1.980	1.920	1.990	10,358,700	20,288,527	1.9586	1.786	1.786	1.795	1.741	1.804	11,424,437	1.7759	3.68%
2023-05-03	0	1.900	1.900	1.910	1.870	1.950	3,731,785	7,101,893	1.9031	1.723	1.723	1.732	1.696	1.768	4,115,723	1.7256	-3.06%
2023-05-02	0	1.960	1.960	1.970	1.950	2.150	5,407,000	10,956,850	2.0264	1.777	1.777	1.786	1.768	1.949	5,963,290	1.8374	-3.92%
2023-04-28	0	2.040	2.040	2.050	1.990	2.070	11,096,914	22,588,424	2.0356	1.850	1.850	1.859	1.804	1.877	12,238,601	1.8457	2.00%
2023-04-27	0	2.000	1.990	2.000	1.970	2.020	4,019,758	8,011,328	1.9930	1.813	1.804	1.813	1.786	1.832	4,433,324	1.8071	0.00%
2023-04-26	0	2.000	2.000	2.010	1.950	2.030	8,508,420	17,075,907	2.0069	1.813	1.813	1.822	1.768	1.841	9,383,794	1.8197	1.52%
2023-04-25	0	1.970	1.960	1.980	1.950	2.040	6,118,000	12,127,280	1.9822	1.786	1.777	1.795	1.768	1.850	6,747,440	1.7973	-3.43%
2023-04-24	0	2.040	2.040	2.050	1.980	2.070	8,512,000	17,255,140	2.0272	1.850	1.850	1.859	1.795	1.877	9,387,742	1.8381	0.00%
2023-04-21	0	2.040	2.040	2.050	2.030	2.120	7,551,885	15,629,826	2.0697	1.850	1.850	1.859	1.841	1.922	8,328,848	1.8766	-2.39%
2023-04-20	0	2.090	2.070	2.090	2.060	2.140	12,891,000	27,012,690	2.0955	1.895	1.877	1.895	1.868	1.940	14,217,268	1.9000	-1.88%
2023-04-19	0	2.130	2.120	2.130	2.120	2.200	12,844,077	27,556,895	2.1455	1.931	1.922	1.931	1.922	1.995	14,165,518	1.9454	-3.18%
2023-04-18	0	2.200	2.190	2.200	2.180	2.390	47,724,728	110,012,210	2.3051	1.995	1.986	1.995	1.977	2.167	52,634,804	2.0901	-0.45%
2023-04-17	0	2.210	2.200	2.210	2.120	2.220	21,733,969	47,430,244	2.1823	2.004	1.995	2.004	1.922	2.013	23,970,031	1.9787	2.79%
2023-04-14	0	2.150	2.140	2.150	2.060	2.160	21,228,336	44,983,941	2.1191	1.949	1.940	1.949	1.868	1.959	23,412,377	1.9214	3.86%
2023-04-13	0	2.070	2.060	2.070	1.920	2.080	31,503,262	63,776,608	2.0244	1.877	1.868	1.877	1.741	1.886	34,744,421	1.8356	5.08%
2023-04-12	0	1.970	1.960	1.970	1.940	2.000	10,015,268	19,827,347	1.9797	1.786	1.777	1.786	1.759	1.813	11,045,672	1.7950	1.03%
2023-04-11	0	1.950	1.950	1.960	1.850	1.970	39,216,047	75,841,234	1.9339	1.768	1.768	1.777	1.677	1.786	43,250,722	1.7535	8.33%
2023-04-06	0	1.800	1.790	1.800	1.770	1.810	4,922,000	8,808,358	1.7896	1.632	1.623	1.632	1.605	1.641	5,428,391	1.6226	-0.55%
2023-04-04	0	1.810	1.800	1.810	1.770	1.810	4,984,000	8,947,605	1.7953	1.641	1.632	1.641	1.605	1.641	5,496,770	1.6278	0.00%
2023-04-03	0	1.810	1.800	1.810	1.770	1.870	18,739,775	34,156,829	1.8227	1.641	1.632	1.641	1.605	1.696	20,667,784	1.6527	4.62%
2023-03-31	0	1.730	1.730	1.740	1.720	1.780	6,175,000	10,742,910	1.7397	1.569	1.569	1.578	1.560	1.614	6,810,304	1.5774	-0.57%
2023-03-30	0	1.740	1.740	1.750	1.700	1.750	6,199,000	10,694,720	1.7252	1.578	1.578	1.587	1.541	1.587	6,836,773	1.5643	-1.14%
2023-03-29	0	1.760	1.750	1.760	1.730	1.810	6,133,000	10,764,140	1.7551	1.596	1.587	1.596	1.569	1.641	6,763,983	1.5914	-1.68%
2023-03-28	0	1.790	1.780	1.790	1.790	1.820	2,696,000	4,858,640	1.8022	1.623	1.614	1.623	1.623	1.650	2,973,373	1.6340	-1.10%
2023-03-27	0	1.810	1.800	1.810	1.790	1.830	5,558,000	10,034,986	1.8055	1.641	1.632	1.641	1.623	1.659	6,129,825	1.6371	-1.63%
2023-03-24	0	1.840	1.840	1.850	1.810	1.860	3,426,767	6,303,270	1.8394	1.668	1.668	1.677	1.641	1.686	3,779,324	1.6678	-0.54%
2023-03-23	0	1.850	1.850	1.860	1.830	1.860	4,293,000	7,913,020	1.8432	1.677	1.677	1.686	1.659	1.686	4,734,678	1.6713	0.00%
2023-03-22	0	1.850	1.840	1.850	1.830	1.870	3,251,000	6,026,220	1.8537	1.677	1.668	1.677	1.659	1.696	3,585,474	1.6807	1.65%
2023-03-21	0	1.820	1.820	1.830	1.810	1.860	1,830,000	3,350,060	1.8306	1.650	1.650	1.659	1.641	1.686	2,018,276	1.6599	0.55%
2023-03-20	0	1.810	1.810	1.820	1.800	1.860	10,777,000	19,603,520	1.8190	1.641	1.641	1.650	1.632	1.686	11,885,773	1.6493	-2.16%
2023-03-17	0	1.850	1.850	1.860	1.820	1.870	12,925,522	23,918,584	1.8505	1.677	1.677	1.686	1.650	1.696	14,255,342	1.6779	2.21%
2023-03-16	0	1.810	1.800	1.810	1.790	1.840	3,533,000	6,427,310	1.8192	1.641	1.632	1.641	1.623	1.668	3,896,487	1.6495	-0.55%
2023-03-15	0	1.820	1.820	1.830	1.770	1.850	6,056,120	11,039,149	1.8228	1.650	1.650	1.659	1.605	1.677	6,679,193	1.6528	2.25%
2023-03-14	0	1.780	1.780	1.790	1.760	1.820	12,328,000	22,033,610	1.7873	1.614	1.614	1.623	1.596	1.650	13,596,345	1.6206	-2.20%
2023-03-13	0	1.820	1.810	1.820	1.800	1.840	9,255,368	16,847,622	1.8203	1.650	1.641	1.650	1.632	1.668	10,207,591	1.6505	-0.55%
2023-03-10	0	1.830	1.830	1.840	1.810	1.870	11,715,000	21,453,310	1.8313	1.659	1.659	1.668	1.641	1.696	12,920,278	1.6604	-2.66%
2023-03-09	0	1.880	1.880	1.890	1.860	1.960	15,070,000	28,625,835	1.8995	1.705	1.705	1.714	1.686	1.777	16,620,451	1.7223	-3.59%
2023-03-08	0	1.950	1.940	1.950	1.930	1.960	4,292,000	8,340,410	1.9432	1.768	1.759	1.768	1.750	1.777	4,733,575	1.7620	-0.51%
2023-03-07	0	1.960	1.960	1.970	1.930	2.030	14,552,000	28,706,920	1.9727	1.777	1.777	1.786	1.750	1.841	16,049,157	1.7887	1.55%
2023-03-06	0	1.930	1.930	1.940	1.920	1.960	17,685,000	34,165,180	1.9319	1.750	1.750	1.759	1.741	1.777	19,504,491	1.7517	-1.03%
2023-03-03	0	1.950	1.940	1.950	1.940	2.030	37,855,034	74,337,453	1.9637	1.768	1.759	1.768	1.759	1.841	41,749,684	1.7806	-7.14%
2023-03-02	0	2.100	2.090	2.100	2.050	2.150	15,312,500	32,230,648	2.1049	1.904	1.895	1.904	1.859	1.949	16,887,900	1.9085	1.45%
2023-03-01	0	2.070	2.060	2.070	1.900	2.080	48,437,241	97,754,873	2.0182	1.877	1.868	1.877	1.723	1.886	53,420,623	1.8299	10.11%
2023-02-28	0	1.880	1.880	1.890	1.880	1.920	7,299,199	13,846,256	1.8970	1.705	1.705	1.714	1.705	1.741	8,050,164	1.7200	-1.05%
2023-02-27	0	1.900	1.890	1.900	1.890	1.920	6,641,800	12,630,104	1.9016	1.723	1.714	1.723	1.714	1.741	7,325,130	1.7242	-1.04%
2023-02-24	0	1.920	1.920	1.930	1.870	1.950	5,438,000	10,410,595	1.9144	1.741	1.741	1.750	1.696	1.768	5,997,479	1.7358	-2.54%
2023-02-23	0	1.970	1.950	1.970	1.950	1.980	3,809,013	7,490,264	1.9665	1.786	1.768	1.786	1.768	1.795	4,200,897	1.7830	0.00%
2023-02-22	0	1.970	1.960	1.970	1.940	1.970	4,462,995	8,731,629	1.9565	1.786	1.777	1.786	1.759	1.786	4,922,163	1.7739	1.03%
2023-02-21	0	1.950	1.950	1.960	1.950	2.010	14,061,327	27,982,334	1.9900	1.768	1.768	1.777	1.768	1.822	15,508,002	1.8044	0.00%
2023-02-20	0	1.950	1.950	1.970	1.920	1.990	8,993,838	17,639,384	1.9613	1.768	1.768	1.786	1.741	1.804	9,919,153	1.7783	1.04%
2023-02-17	0	1.930	1.930	1.940	1.910	1.950	4,631,000	8,967,055	1.9363	1.750	1.750	1.759	1.732	1.768	5,107,452	1.7557	0.52%
2023-02-16	0	1.920	1.920	1.930	1.910	1.970	8,106,000	15,799,670	1.9491	1.741	1.741	1.750	1.732	1.786	8,939,972	1.7673	-1.03%
2023-02-15	0	1.940	1.940	1.950	1.930	1.980	5,904,359	11,557,805	1.9575	1.759	1.759	1.768	1.750	1.795	6,511,819	1.7749	-1.02%
2023-02-14	0	1.960	1.960	1.970	1.910	1.980	14,951,517	29,375,327	1.9647	1.777	1.777	1.786	1.732	1.795	16,489,778	1.7814	2.62%
2023-02-13	0	1.910	1.910	1.920	1.880	1.930	4,471,064	8,503,139	1.9018	1.732	1.732	1.741	1.705	1.750	4,931,062	1.7244	-0.52%
2023-02-10	0	1.920	1.910	1.920	1.860	1.920	5,809,077	11,033,278	1.8993	1.741	1.732	1.741	1.686	1.741	6,406,734	1.7221	1.05%
2023-02-09	0	1.900	1.900	1.910	1.890	1.920	2,588,240	4,917,881	1.9001	1.723	1.723	1.732	1.714	1.741	2,854,527	1.7228	-0.52%
2023-02-08	0	1.910	1.900	1.910	1.890	1.940	6,350,000	12,201,849	1.9216	1.732	1.723	1.732	1.714	1.759	7,003,309	1.7423	0.00%
2023-02-07	0	1.910	1.900	1.910	1.860	1.910	4,280,000	8,110,900	1.8951	1.732	1.723	1.732	1.686	1.732	4,720,340	1.7183	2.69%
2023-02-06	0	1.860	1.840	1.860	1.830	1.860	4,819,000	8,904,616	1.8478	1.686	1.668	1.686	1.659	1.686	5,314,794	1.6754	-1.06%
2023-02-03	0	1.880	1.870	1.880	1.850	1.890	4,735,000	8,842,380	1.8675	1.705	1.696	1.705	1.677	1.714	5,222,152	1.6932	-1.05%
2023-02-02	0	1.900	1.880	1.900	1.880	1.930	4,611,000	8,777,470	1.9036	1.723	1.705	1.723	1.705	1.750	5,085,395	1.7260	0.00%
2023-02-01	0	1.900	1.890	1.900	1.850	1.900	4,642,000	8,701,870	1.8746	1.723	1.714	1.723	1.677	1.723	5,119,584	1.6997	2.15%
2023-01-31	0	1.860	1.850	1.860	1.840	1.890	2,845,000	5,278,070	1.8552	1.686	1.677	1.686	1.668	1.714	3,137,703	1.6821	-1.06%
2023-01-30	0	1.880	1.870	1.880	1.860	1.930	4,336,694	8,173,444	1.8847	1.705	1.696	1.705	1.686	1.750	4,782,867	1.7089	-3.59%
2023-01-27	0	1.950	1.930	1.950	1.910	1.960	2,027,000	3,926,420	1.9371	1.768	1.750	1.768	1.732	1.777	2,235,544	1.7564	0.52%
2023-01-26	0	1.940	1.930	1.940	1.870	1.940	3,797,000	7,282,345	1.9179	1.759	1.750	1.759	1.696	1.759	4,187,648	1.7390	3.74%
2023-01-20	0	1.870	1.860	1.870	1.820	1.870	1,845,000	3,419,060	1.8531	1.696	1.686	1.696	1.650	1.696	2,034,820	1.6803	1.63%
2023-01-19	0	1.840	1.830	1.840	1.780	1.840	2,875,000	5,235,877	1.8212	1.668	1.659	1.668	1.614	1.668	3,170,789	1.6513	1.10%
2023-01-18	0	1.820	1.810	1.820	1.810	1.850	4,241,000	7,733,807	1.8236	1.650	1.641	1.650	1.641	1.677	4,677,328	1.6535	0.00%
2023-01-17	0	1.820	1.810	1.820	1.780	1.820	3,147,000	5,669,490	1.8016	1.650	1.641	1.650	1.614	1.650	3,470,774	1.6335	1.68%
2023-01-16	0	1.790	1.790	1.800	1.780	1.820	6,384,000	11,473,756	1.7973	1.623	1.623	1.632	1.614	1.650	7,040,807	1.6296	-0.56%
2023-01-13	0	1.800	1.790	1.800	1.780	1.820	3,743,000	6,715,234	1.7941	1.632	1.623	1.632	1.614	1.650	4,128,092	1.6267	1.12%
2023-01-12	0	1.780	1.780	1.790	1.770	1.820	2,684,000	4,808,312	1.7915	1.614	1.614	1.623	1.605	1.650	2,960,139	1.6244	-0.56%
2023-01-11	0	1.790	1.790	1.800	1.780	1.850	6,930,419	12,592,556	1.8170	1.623	1.623	1.632	1.614	1.677	7,643,443	1.6475	-2.19%
2023-01-10	0	1.830	1.820	1.840	1.820	1.870	2,953,952	5,446,441	1.8438	1.659	1.650	1.668	1.650	1.696	3,257,864	1.6718	-0.54%
2023-01-09	0	1.840	1.830	1.840	1.810	1.860	8,625,004	15,769,116	1.8283	1.668	1.659	1.668	1.641	1.686	9,512,373	1.6577	0.00%
2023-01-06	0	1.840	1.840	1.850	1.820	1.880	4,343,000	8,014,530	1.8454	1.668	1.668	1.677	1.650	1.705	4,789,822	1.6732	0.00%
2023-01-05	0	1.840	1.840	1.850	1.840	1.920	3,218,976	5,984,729	1.8592	1.668	1.668	1.677	1.668	1.741	3,550,155	1.6858	-1.08%
2023-01-04	0	1.860	1.850	1.860	1.780	1.870	8,425,240	15,595,162	1.8510	1.686	1.677	1.686	1.614	1.696	9,292,056	1.6783	3.91%
2023-01-03	0	1.790	1.780	1.800	1.720	1.810	7,902,996	13,909,148	1.7600	1.623	1.614	1.632	1.560	1.641	8,716,082	1.5958	2.29%
2022-12-30	0	1.750	1.750	1.760	1.720	1.770	12,589,000	21,898,198	1.7395	1.587	1.587	1.596	1.560	1.605	13,884,198	1.5772	-1.13%
2022-12-29	0	1.770	1.760	1.770	1.760	1.800	3,732,000	6,614,450	1.7724	1.605	1.596	1.605	1.596	1.632	4,115,960	1.6070	-1.12%
2022-12-28	0	1.790	1.790	1.800	1.780	1.860	5,160,008	9,430,854	1.8277	1.623	1.623	1.632	1.614	1.686	5,690,887	1.6572	0.00%
2022-12-23	0	1.790	1.780	1.790	1.770	1.800	2,460,586	4,396,416	1.7867	1.623	1.614	1.623	1.605	1.632	2,713,739	1.6201	-0.56%
2022-12-22	0	1.800	1.790	1.800	1.760	1.850	5,706,000	10,269,400	1.7998	1.632	1.623	1.632	1.596	1.677	6,293,052	1.6319	-0.55%
2022-12-21	0	1.810	1.800	1.810	1.780	1.820	2,674,000	4,817,950	1.8018	1.641	1.632	1.641	1.614	1.650	2,949,110	1.6337	0.00%
2022-12-20	0	1.810	1.800	1.810	1.780	1.860	6,588,812	11,913,315	1.8081	1.641	1.632	1.641	1.614	1.686	7,266,691	1.6394	-3.72%
2022-12-19	0	1.880	1.870	1.880	1.840	1.920	4,329,000	8,103,155	1.8718	1.705	1.696	1.705	1.668	1.741	4,774,382	1.6972	-0.53%
2022-12-16	0	1.890	1.880	1.890	1.860	1.930	9,790,339	18,511,229	1.8908	1.714	1.705	1.714	1.686	1.750	10,797,601	1.7144	0.53%
2022-12-15	0	1.880	1.870	1.880	1.840	1.910	5,621,344	10,490,949	1.8663	1.705	1.696	1.705	1.668	1.732	6,199,686	1.6922	-1.05%
2022-12-14	0	1.900	1.890	1.900	1.890	1.940	5,304,000	10,120,173	1.9080	1.723	1.714	1.723	1.714	1.759	5,849,693	1.7300	-1.04%
2022-12-13	0	1.920	1.920	1.930	1.910	1.960	5,518,873	10,647,619	1.9293	1.741	1.741	1.750	1.732	1.777	6,086,673	1.7493	-1.03%
2022-12-12	0	1.940	1.930	1.940	1.930	2.030	8,842,956	17,518,700	1.9811	1.759	1.750	1.759	1.750	1.841	9,752,748	1.7963	-3.00%
2022-12-09	0	2.000	1.990	2.000	1.940	2.010	19,449,000	38,612,648	1.9853	1.813	1.804	1.813	1.759	1.822	21,449,977	1.8001	4.17%
2022-12-08	0	1.920	1.910	1.920	1.880	1.930	5,674,991	10,802,674	1.9036	1.741	1.732	1.741	1.705	1.750	6,258,853	1.7260	2.67%
2022-12-07	0	1.870	1.860	1.870	1.850	1.970	9,977,000	19,039,920	1.9084	1.696	1.686	1.696	1.677	1.786	11,003,466	1.7304	-3.61%
2022-12-06	0	1.940	1.940	1.950	1.880	1.980	8,709,480	16,821,351	1.9314	1.759	1.759	1.768	1.705	1.795	9,605,540	1.7512	0.00%
2022-12-05	0	1.940	1.920	1.940	1.850	1.950	30,991,781	58,978,960	1.9031	1.759	1.741	1.759	1.677	1.768	34,180,317	1.7255	5.43%
2022-12-02	0	1.840	1.820	1.840	1.810	1.930	21,853,588	40,270,374	1.8427	1.668	1.650	1.668	1.641	1.750	24,101,957	1.6708	-2.13%
2022-12-01	0	1.880	1.870	1.880	1.870	1.990	10,476,000	20,091,570	1.9179	1.705	1.696	1.705	1.696	1.804	11,553,805	1.7390	-2.59%
2022-11-30	0	1.930	1.930	1.940	1.900	2.070	29,445,328	58,410,269	1.9837	1.750	1.750	1.759	1.723	1.877	32,474,760	1.7986	-0.52%
2022-11-29	0	1.940	1.930	1.940	1.720	1.950	59,647,789	110,915,721	1.8595	1.759	1.750	1.759	1.560	1.768	65,784,549	1.6860	15.48%
2022-11-28	0	1.680	1.650	1.680	1.620	1.700	7,369,674	12,171,985	1.6516	1.523	1.496	1.523	1.469	1.541	8,127,890	1.4976	-2.33%
2022-11-25	0	1.720	1.710	1.720	1.620	1.730	15,072,828	25,309,073	1.6791	1.560	1.550	1.560	1.469	1.569	16,623,570	1.5225	5.52%
2022-11-24	0	1.630	1.630	1.640	1.580	1.640	10,591,800	17,086,888	1.6132	1.478	1.478	1.487	1.433	1.487	11,681,519	1.4627	3.82%
2022-11-23	0	1.570	1.550	1.570	1.540	1.580	3,743,873	5,819,738	1.5545	1.424	1.405	1.424	1.396	1.433	4,129,055	1.4095	0.64%
2022-11-22	0	1.560	1.550	1.560	1.520	1.580	6,060,000	9,377,735	1.5475	1.414	1.405	1.414	1.378	1.433	6,683,473	1.4031	1.96%
2022-11-21	0	1.530	1.520	1.530	1.500	1.570	7,966,000	12,113,903	1.5207	1.387	1.378	1.387	1.360	1.424	8,785,568	1.3788	-2.55%
2022-11-18	0	1.570	1.570	1.580	1.570	1.630	3,096,136	4,927,770	1.5916	1.424	1.424	1.433	1.424	1.478	3,414,677	1.4431	-2.48%
2022-11-17	0	1.610	1.590	1.610	1.550	1.690	9,259,000	14,882,330	1.6073	1.460	1.442	1.460	1.405	1.532	10,211,596	1.4574	1.90%
2022-11-16	0	1.580	1.580	1.590	1.560	1.670	11,311,591	18,141,993	1.6038	1.433	1.433	1.442	1.414	1.514	12,475,364	1.4542	-4.24%
2022-11-15	0	1.650	1.650	1.660	1.570	1.680	18,255,703	29,972,807	1.6418	1.496	1.496	1.505	1.424	1.523	20,133,909	1.4887	2.48%
2022-11-14	0	1.610	1.600	1.610	1.530	1.620	36,050,000	56,692,347	1.5726	1.460	1.451	1.460	1.387	1.469	39,758,942	1.4259	11.03%
2022-11-11	0	1.450	1.440	1.450	1.370	1.480	18,946,803	27,229,886	1.4372	1.315	1.306	1.315	1.242	1.342	20,896,112	1.3031	8.21%
2022-11-10	0	1.340	1.340	1.350	1.310	1.370	5,804,006	7,756,396	1.3364	1.215	1.215	1.224	1.188	1.242	6,401,141	1.2117	-1.47%
2022-11-09	0	1.360	1.350	1.360	1.330	1.420	13,157,606	18,153,673	1.3797	1.233	1.224	1.233	1.206	1.288	14,511,304	1.2510	2.26%
2022-11-08	0	1.330	1.320	1.330	1.310	1.340	5,955,309	7,900,830	1.3267	1.206	1.197	1.206	1.188	1.215	6,568,011	1.2029	0.00%
2022-11-07	0	1.330	1.320	1.330	1.310	1.350	9,689,000	12,928,916	1.3344	1.206	1.197	1.206	1.188	1.224	10,685,836	1.2099	0.76%
2022-11-04	0	1.320	1.320	1.330	1.230	1.340	18,587,000	24,058,359	1.2944	1.197	1.197	1.206	1.115	1.215	20,499,291	1.1736	7.32%
2022-11-03	0	1.230	1.220	1.230	1.200	1.260	14,622,145	17,826,297	1.2191	1.115	1.106	1.115	1.088	1.142	16,126,519	1.1054	-1.60%
2022-11-02	0	1.250	1.250	1.270	1.210	1.270	20,953,577	25,860,384	1.2342	1.133	1.133	1.152	1.097	1.152	23,109,350	1.1190	1.63%
2022-11-01	0	1.230	1.220	1.230	1.200	1.250	7,492,200	9,180,057	1.2253	1.115	1.106	1.115	1.088	1.133	8,263,022	1.1110	0.00%
2022-10-31	0	1.230	1.220	1.230	1.200	1.270	19,228,000	23,668,910	1.2310	1.115	1.106	1.115	1.088	1.152	21,206,240	1.1161	-3.15%
2022-10-28	0	1.270	1.260	1.270	1.260	1.400	18,452,775	23,995,990	1.3004	1.152	1.142	1.152	1.142	1.269	20,351,257	1.1791	-8.63%
2022-10-27	0	1.390	1.380	1.390	1.390	1.470	5,965,000	8,495,570	1.4242	1.260	1.251	1.260	1.260	1.333	6,578,699	1.2914	-2.80%
2022-10-26	0	1.430	1.410	1.430	1.390	1.430	3,405,000	4,821,500	1.4160	1.297	1.278	1.297	1.260	1.297	3,755,318	1.2839	2.88%
2022-10-25	0	1.390	1.390	1.400	1.380	1.430	5,886,000	8,234,949	1.3991	1.260	1.260	1.269	1.251	1.297	6,491,571	1.2686	-1.42%
2022-10-24	0	1.410	1.400	1.410	1.390	1.490	9,252,000	13,308,600	1.4385	1.278	1.269	1.278	1.260	1.351	10,203,876	1.3043	-7.84%
2022-10-21	0	1.530	1.510	1.530	1.470	1.530	4,822,000	7,236,120	1.5006	1.387	1.369	1.387	1.333	1.387	5,318,103	1.3607	3.38%
2022-10-20	0	1.480	1.480	1.490	1.450	1.500	24,556,864	36,313,271	1.4787	1.342	1.342	1.351	1.315	1.360	27,083,355	1.3408	-0.67%
2022-10-19	0	1.490	1.480	1.490	1.490	1.560	5,295,000	8,019,872	1.5146	1.351	1.342	1.351	1.351	1.414	5,839,767	1.3733	-3.25%
2022-10-18	0	1.540	1.520	1.540	1.440	1.540	11,490,331	17,090,681	1.4874	1.396	1.378	1.396	1.306	1.396	12,672,494	1.3486	8.45%
2022-10-17	0	1.420	1.420	1.440	1.420	1.450	5,219,000	7,503,575	1.4377	1.288	1.288	1.306	1.288	1.315	5,755,948	1.3036	-3.40%
2022-10-14	0	1.470	1.470	1.480	1.440	1.510	5,989,000	8,908,890	1.4875	1.333	1.333	1.342	1.306	1.369	6,605,168	1.3488	2.08%
2022-10-13	0	1.440	1.440	1.450	1.360	1.480	8,246,384	11,722,443	1.4215	1.306	1.306	1.315	1.233	1.342	9,094,799	1.2889	5.11%
2022-10-12	0	1.370	1.360	1.370	1.310	1.400	10,315,328	13,919,089	1.3494	1.242	1.233	1.242	1.188	1.269	11,376,603	1.2235	0.00%
2022-10-11	0	1.370	1.360	1.370	1.370	1.400	4,424,400	6,116,762	1.3825	1.242	1.233	1.242	1.242	1.269	4,879,597	1.2535	-2.14%
2022-10-10	0	1.400	1.390	1.400	1.370	1.440	6,154,000	8,637,120	1.4035	1.269	1.260	1.269	1.242	1.306	6,787,144	1.2726	0.00%
2022-10-07	0	1.400	1.400	1.420	1.400	1.470	487,000	688,500	1.4138	1.269	1.269	1.288	1.269	1.333	537,104	1.2819	-4.76%
2022-10-06	0	1.470	1.470	1.480	1.460	1.500	670,000	994,480	1.4843	1.333	1.333	1.342	1.324	1.360	738,932	1.3458	-0.68%
2022-10-05	0	1.480	1.460	1.480	1.430	1.490	1,688,000	2,478,582	1.4684	1.342	1.324	1.342	1.297	1.351	1,861,667	1.3314	3.50%
2022-10-03	0	1.430	1.430	1.440	1.390	1.470	2,658,000	3,820,436	1.4373	1.297	1.297	1.306	1.260	1.333	2,931,464	1.3033	2.14%
2022-09-30	0	1.400	1.380	1.400	1.320	1.400	3,362,000	4,599,230	1.3680	1.269	1.251	1.269	1.197	1.269	3,707,894	1.2404	2.19%
2022-09-29	0	1.370	1.350	1.370	1.350	1.430	2,184,432	3,020,030	1.3825	1.242	1.224	1.242	1.224	1.297	2,409,174	1.2536	-6.16%
2022-09-28	0	1.460	1.460	1.470	1.440	1.510	4,169,350	6,157,992	1.4770	1.324	1.324	1.333	1.306	1.369	4,598,306	1.3392	-3.95%
2022-09-27	0	1.520	1.520	1.530	1.490	1.540	3,469,615	5,253,746	1.5142	1.378	1.378	1.387	1.351	1.396	3,826,580	1.3730	0.00%
2022-09-26	0	1.520	1.520	1.530	1.520	1.590	4,273,650	6,652,214	1.5566	1.378	1.378	1.387	1.378	1.442	4,713,337	1.4114	-3.18%
2022-09-23	0	1.570	1.560	1.570	1.560	1.620	1,876,000	2,973,270	1.5849	1.424	1.414	1.424	1.414	1.469	2,069,009	1.4371	0.00%
2022-09-22	0	1.570	1.570	1.580	1.570	1.600	1,623,932	2,561,281	1.5772	1.424	1.424	1.433	1.424	1.451	1,791,007	1.4301	-0.63%
2022-09-21	0	1.580	1.570	1.590	1.570	1.590	1,779,000	2,808,314	1.5786	1.433	1.424	1.442	1.424	1.442	1,962,029	1.4313	-1.25%
2022-09-20	0	1.600	1.600	1.610	1.600	1.620	875,000	1,405,180	1.6059	1.451	1.451	1.460	1.451	1.469	965,023	1.4561	0.00%
2022-09-19	0	1.600	1.600	1.610	1.600	1.620	1,731,775	2,780,976	1.6059	1.451	1.451	1.460	1.451	1.469	1,909,946	1.4560	-1.23%
2022-09-16	0	1.620	1.610	1.620	1.610	1.670	2,999,908	4,880,116	1.6268	1.469	1.460	1.469	1.460	1.514	3,308,548	1.4750	-1.82%
2022-09-15	0	1.650	1.650	1.670	1.650	1.710	2,039,120	3,403,731	1.6692	1.496	1.496	1.514	1.496	1.550	2,248,911	1.5135	1.23%
2022-09-14	0	1.630	1.630	1.640	1.630	1.670	2,031,573	3,330,989	1.6396	1.478	1.478	1.487	1.478	1.514	2,240,588	1.4867	-2.40%
2022-09-13	0	1.670	1.670	1.680	1.670	1.740	1,121,000	1,893,100	1.6888	1.514	1.514	1.523	1.514	1.578	1,236,332	1.5312	-4.02%
2022-09-09	0	1.740	1.720	1.740	1.660	1.740	7,415,129	12,526,638	1.6893	1.578	1.560	1.578	1.505	1.578	8,178,022	1.5317	4.82%
2022-09-08	0	1.660	1.650	1.660	1.640	1.670	1,933,427	3,214,318	1.6625	1.505	1.496	1.505	1.487	1.514	2,132,344	1.5074	0.00%
2022-09-07	0	1.660	1.650	1.660	1.630	1.670	1,072,000	1,766,110	1.6475	1.505	1.496	1.505	1.478	1.514	1,182,291	1.4938	0.61%
2022-09-06	0	1.650	1.650	1.670	1.610	1.670	2,275,000	3,728,470	1.6389	1.496	1.496	1.514	1.460	1.514	2,509,059	1.4860	2.48%
2022-09-05	0	1.610	1.610	1.620	1.600	1.630	1,309,000	2,114,610	1.6154	1.460	1.460	1.469	1.451	1.478	1,443,674	1.4647	0.62%
2022-09-02	0	1.600	1.600	1.610	1.600	1.640	2,154,081	3,468,457	1.6102	1.451	1.451	1.460	1.451	1.487	2,375,700	1.4600	-1.23%
2022-09-01	0	1.620	1.620	1.630	1.600	1.650	6,326,000	10,330,730	1.6331	1.469	1.469	1.478	1.451	1.496	6,976,840	1.4807	1.25%
2022-08-31	0	1.600	1.590	1.600	1.590	1.620	2,181,960	3,513,495	1.6102	1.451	1.442	1.451	1.442	1.469	2,406,447	1.4600	0.63%
2022-08-30	0	1.590	1.590	1.610	1.590	1.620	1,082,100	1,733,618	1.6021	1.442	1.442	1.460	1.442	1.469	1,193,430	1.4526	-0.62%
2022-08-29	0	1.600	1.600	1.620	1.600	1.620	328,000	526,140	1.6041	1.451	1.451	1.469	1.451	1.469	361,746	1.4544	-1.84%
2022-08-26	0	1.630	1.620	1.630	1.590	1.640	1,180,686	1,904,927	1.6134	1.478	1.469	1.478	1.442	1.487	1,302,159	1.4629	2.52%
2022-08-25	0	1.590	1.580	1.590	1.580	1.600	595,552	945,261	1.5872	1.442	1.433	1.442	1.433	1.451	656,824	1.4391	1.27%
2022-08-24	0	1.570	1.560	1.570	1.540	1.580	1,658,000	2,587,590	1.5607	1.424	1.414	1.424	1.396	1.433	1,828,580	1.4151	0.00%
2022-08-23	0	1.570	1.560	1.570	1.560	1.590	935,000	1,467,780	1.5698	1.424	1.414	1.424	1.414	1.442	1,031,196	1.4234	-1.87%
2022-08-22	0	1.600	1.590	1.600	1.560	1.600	1,585,885	2,525,184	1.5923	1.451	1.442	1.451	1.414	1.451	1,749,046	1.4437	0.63%
2022-08-19	0	1.590	1.590	1.600	1.580	1.600	583,000	930,150	1.5955	1.442	1.442	1.451	1.433	1.451	642,981	1.4466	0.00%
2022-08-18	0	1.590	1.570	1.590	1.570	1.600	1,202,000	1,909,270	1.5884	1.442	1.424	1.442	1.424	1.451	1,325,666	1.4402	0.00%
2022-08-17	0	1.590	1.590	1.600	1.560	1.600	1,249,000	1,992,460	1.5952	1.442	1.442	1.451	1.414	1.451	1,377,501	1.4464	1.27%
2022-08-16	0	1.570	1.570	1.590	1.560	1.610	2,019,592	3,205,577	1.5872	1.424	1.424	1.442	1.414	1.460	2,227,374	1.4392	1.29%
2022-08-15	0	1.550	1.530	1.550	1.520	1.590	1,863,000	2,877,000	1.5443	1.405	1.387	1.405	1.378	1.442	2,054,672	1.4002	-1.90%
2022-08-12	0	1.580	1.580	1.600	1.530	1.600	2,954,758	4,643,007	1.5714	1.433	1.433	1.451	1.387	1.451	3,258,753	1.4248	2.60%
2022-08-11	0	1.540	1.540	1.550	1.530	1.570	2,975,826	4,606,807	1.5481	1.396	1.396	1.405	1.387	1.424	3,281,989	1.4037	0.65%
2022-08-10	0	1.530	1.520	1.530	1.520	1.600	3,366,794	5,194,859	1.5430	1.387	1.378	1.387	1.378	1.451	3,713,181	1.3990	-2.55%
2022-08-09	0	1.570	1.570	1.580	1.570	1.600	1,303,317	2,057,048	1.5783	1.424	1.424	1.433	1.424	1.451	1,437,407	1.4311	0.00%
2022-08-08	0	1.570	1.570	1.580	1.570	1.630	1,402,482	2,230,301	1.5903	1.424	1.424	1.433	1.424	1.478	1,546,774	1.4419	-2.48%
2022-08-05	0	1.610	1.600	1.610	1.570	1.620	2,096,000	3,344,120	1.5955	1.460	1.451	1.460	1.424	1.469	2,311,643	1.4466	1.26%
2022-08-04	0	1.590	1.570	1.590	1.560	1.590	2,089,000	3,291,326	1.5756	1.442	1.424	1.442	1.414	1.442	2,303,923	1.4286	1.27%
2022-08-03	0	1.570	1.560	1.570	1.550	1.620	2,664,000	4,189,500	1.5726	1.424	1.414	1.424	1.405	1.469	2,938,081	1.4259	-1.87%
2022-08-02	0	1.600	1.600	1.610	1.580	1.640	3,553,000	5,689,880	1.6014	1.451	1.451	1.460	1.433	1.487	3,918,544	1.4520	-3.61%
2022-08-01	0	1.660	1.640	1.660	1.630	1.670	1,762,001	2,909,093	1.6510	1.505	1.487	1.505	1.478	1.514	1,943,281	1.4970	-1.19%
2022-07-29	0	1.680	1.670	1.680	1.680	1.710	2,254,541	3,812,495	1.6910	1.523	1.514	1.523	1.523	1.550	2,486,496	1.5333	-1.75%
2022-07-28	0	1.710	1.700	1.710	1.690	1.720	1,154,693	1,969,431	1.7056	1.550	1.541	1.550	1.532	1.560	1,273,492	1.5465	1.79%
2022-07-27	0	1.680	1.670	1.680	1.670	1.710	1,900,207	3,209,272	1.6889	1.523	1.514	1.523	1.514	1.550	2,095,707	1.5314	-1.75%
2022-07-26	0	1.710	1.700	1.710	1.670	1.720	1,661,000	2,838,165	1.7087	1.550	1.541	1.550	1.514	1.560	1,831,889	1.5493	1.79%
2022-07-25	0	1.680	1.680	1.700	1.630	1.710	1,420,000	2,397,150	1.6881	1.523	1.523	1.541	1.478	1.550	1,566,094	1.5307	-1.75%
2022-07-22	0	1.710	1.700	1.710	1.700	1.730	2,279,000	3,895,758	1.7094	1.550	1.541	1.550	1.541	1.569	2,513,471	1.5500	0.59%
2022-07-21	0	1.700	1.690	1.700	1.690	1.760	1,586,000	2,701,790	1.7035	1.541	1.532	1.541	1.532	1.596	1,749,173	1.5446	-0.58%
2022-07-20	0	1.710	1.710	1.720	1.710	1.790	2,213,000	3,841,840	1.7360	1.550	1.550	1.560	1.550	1.623	2,440,681	1.5741	-1.72%
2022-07-19	0	1.740	1.730	1.740	1.690	1.760	1,592,000	2,750,730	1.7278	1.578	1.569	1.578	1.532	1.596	1,755,790	1.5667	1.16%
2022-07-18	0	1.720	1.710	1.720	1.690	1.740	1,172,494	2,017,994	1.7211	1.560	1.550	1.560	1.532	1.578	1,293,124	1.5606	1.18%
2022-07-15	0	1.700	1.690	1.700	1.670	1.720	3,519,000	5,954,455	1.6921	1.541	1.532	1.541	1.514	1.560	3,881,046	1.5342	-1.73%
2022-07-14	0	1.730	1.710	1.730	1.700	1.750	5,250,000	8,996,460	1.7136	1.569	1.550	1.569	1.541	1.587	5,790,137	1.5538	-1.70%
2022-07-13	0	1.760	1.740	1.760	1.740	1.770	1,753,000	3,070,500	1.7516	1.596	1.578	1.596	1.578	1.605	1,933,354	1.5882	0.00%
2022-07-12	0	1.760	1.750	1.760	1.740	1.770	1,948,716	3,422,304	1.7562	1.596	1.587	1.596	1.578	1.605	2,149,206	1.5924	-1.12%
2022-07-11	0	1.780	1.770	1.780	1.760	1.800	1,282,000	2,275,440	1.7749	1.614	1.605	1.614	1.596	1.632	1,413,896	1.6093	-1.66%
2022-07-08	0	1.810	1.810	1.820	1.800	1.830	801,000	1,452,380	1.8132	1.641	1.641	1.650	1.632	1.659	883,410	1.6441	0.56%
2022-07-07	0	1.800	1.800	1.820	1.780	1.820	1,181,000	2,124,225	1.7987	1.632	1.632	1.650	1.614	1.650	1,302,505	1.6309	0.00%
2022-07-06	0	1.800	1.790	1.800	1.770	1.840	5,776,638	10,385,310	1.7978	1.632	1.623	1.632	1.605	1.668	6,370,957	1.6301	-2.17%
2022-07-05	0	1.840	1.830	1.840	1.830	1.860	1,752,000	3,226,120	1.8414	1.668	1.659	1.668	1.659	1.686	1,932,251	1.6696	-1.08%
2022-07-04	0	1.860	1.840	1.860	1.840	1.890	3,168,564	5,886,972	1.8579	1.686	1.668	1.686	1.668	1.714	3,494,556	1.6846	-1.59%
2022-06-30	0	1.890	1.890	1.900	1.880	1.910	2,761,000	5,237,080	1.8968	1.714	1.714	1.723	1.705	1.732	3,045,061	1.7199	0.53%
2022-06-29	0	1.880	1.880	1.890	1.840	1.920	11,055,000	20,934,030	1.8936	1.705	1.705	1.714	1.668	1.741	12,192,375	1.7170	1.08%
2022-06-28	0	1.860	1.860	1.870	1.840	1.880	2,639,000	4,912,710	1.8616	1.686	1.686	1.696	1.668	1.705	2,910,509	1.6879	-0.53%
2022-06-27	0	1.870	1.860	1.880	1.850	1.880	3,717,000	6,935,785	1.8660	1.696	1.686	1.705	1.677	1.705	4,099,417	1.6919	1.08%
2022-06-24	0	1.850	1.830	1.850	1.810	1.850	2,748,000	5,031,085	1.8308	1.677	1.659	1.677	1.641	1.677	3,030,723	1.6600	1.09%
2022-06-23	0	1.830	1.820	1.830	1.810	1.840	2,114,996	3,869,317	1.8295	1.659	1.650	1.659	1.641	1.668	2,332,594	1.6588	1.10%
2022-06-22	0	1.810	1.790	1.810	1.790	1.840	1,969,000	3,561,640	1.8089	1.641	1.623	1.641	1.623	1.668	2,171,577	1.6401	-1.09%
2022-06-21	0	1.830	1.820	1.830	1.800	1.840	4,831,000	8,836,534	1.8291	1.659	1.650	1.659	1.632	1.668	5,328,029	1.6585	1.67%
2022-06-20	0	1.800	1.780	1.800	1.730	1.840	7,582,000	13,687,230	1.8052	1.632	1.614	1.632	1.569	1.668	8,362,061	1.6368	4.65%
2022-06-17	0	1.720	1.720	1.730	1.710	1.740	4,820,000	8,303,990	1.7228	1.560	1.560	1.569	1.550	1.578	5,315,897	1.5621	-0.58%
2022-06-16	0	1.730	1.720	1.730	1.720	1.760	2,294,376	3,988,869	1.7385	1.569	1.560	1.569	1.560	1.596	2,530,429	1.5764	0.00%
2022-06-15	0	1.730	1.730	1.740	1.700	1.780	4,249,061	7,439,333	1.7508	1.569	1.569	1.578	1.541	1.614	4,686,218	1.5875	1.17%
2022-06-14	0	1.710	1.700	1.710	1.690	1.710	3,016,136	5,117,819	1.6968	1.550	1.541	1.550	1.532	1.550	3,326,446	1.5385	0.00%
2022-06-13	0	1.710	1.710	1.730	1.710	1.770	4,256,718	7,379,569	1.7336	1.550	1.550	1.569	1.550	1.605	4,694,663	1.5719	-3.39%
2022-06-10	0	1.770	1.760	1.770	1.750	1.780	2,538,000	4,478,230	1.7645	1.605	1.596	1.605	1.587	1.614	2,799,118	1.5999	0.00%
2022-06-09	0	1.770	1.760	1.770	1.760	1.790	6,319,000	11,203,590	1.7730	1.605	1.596	1.605	1.596	1.623	6,969,119	1.6076	2.02%
2022-06-08	0	1.870	1.870	1.880	1.860	1.880	6,262,000	11,716,780	1.8711	1.573	1.573	1.582	1.565	1.582	7,443,629	1.5741	-0.53%
2022-06-07	0	1.880	1.870	1.880	1.850	1.890	3,032,000	5,676,480	1.8722	1.582	1.573	1.582	1.556	1.590	3,604,134	1.5750	1.08%
2022-06-06	0	1.860	1.840	1.860	1.830	1.860	2,813,618	5,194,928	1.8464	1.565	1.548	1.565	1.539	1.565	3,344,543	1.5533	0.54%
2022-06-02	0	1.850	1.840	1.850	1.820	1.880	4,651,000	8,571,105	1.8429	1.556	1.548	1.556	1.531	1.582	5,528,636	1.5503	-0.54%
2022-06-01	0	1.860	1.850	1.860	1.850	1.880	4,002,000	7,460,930	1.8643	1.565	1.556	1.565	1.556	1.582	4,757,171	1.5684	-1.06%
2022-05-31	0	1.880	1.880	1.890	1.800	1.880	11,193,718	20,849,216	1.8626	1.582	1.582	1.590	1.514	1.582	13,305,955	1.5669	5.62%
2022-05-30	0	1.780	1.780	1.790	1.780	1.800	1,321,000	2,361,690	1.7878	1.497	1.497	1.506	1.497	1.514	1,570,271	1.5040	0.00%
2022-05-27	0	1.780	1.770	1.780	1.760	1.800	5,343,000	9,509,120	1.7797	1.497	1.489	1.497	1.481	1.514	6,351,216	1.4972	0.00%
2022-05-26	0	1.780	1.780	1.790	1.780	1.810	1,852,000	3,317,630	1.7914	1.497	1.497	1.506	1.497	1.523	2,201,469	1.5070	-1.66%
2022-05-25	0	1.810	1.800	1.810	1.790	1.820	2,039,000	3,671,625	1.8007	1.523	1.514	1.523	1.506	1.531	2,423,756	1.5148	0.00%
2022-05-24	0	1.810	1.800	1.810	1.790	1.820	4,795,000	8,624,230	1.7986	1.523	1.514	1.523	1.506	1.531	5,699,809	1.5131	-0.55%
2022-05-23	0	1.820	1.810	1.820	1.800	1.820	1,977,000	3,577,850	1.8097	1.531	1.523	1.531	1.514	1.531	2,350,057	1.5225	0.00%
2022-05-20	0	1.820	1.820	1.830	1.800	1.840	4,742,000	8,600,130	1.8136	1.531	1.531	1.539	1.514	1.548	5,636,808	1.5257	0.00%
2022-05-19	0	1.820	1.810	1.820	1.790	1.830	2,399,000	4,344,428	1.8109	1.531	1.523	1.531	1.506	1.539	2,851,687	1.5235	-0.55%
2022-05-18	0	1.830	1.810	1.830	1.800	1.830	3,706,000	6,734,626	1.8172	1.539	1.523	1.539	1.514	1.539	4,405,316	1.5287	-1.08%
2022-05-17	0	1.850	1.840	1.850	1.790	1.850	7,427,004	13,506,017	1.8185	1.556	1.548	1.556	1.506	1.556	8,828,468	1.5298	2.78%
2022-05-16	0	1.800	1.790	1.800	1.780	1.850	9,868,000	17,774,420	1.8012	1.514	1.506	1.514	1.497	1.556	11,730,076	1.5153	0.00%
2022-05-13	0	1.800	1.790	1.800	1.750	1.810	3,856,040	6,903,349	1.7903	1.514	1.506	1.514	1.472	1.523	4,583,669	1.5061	1.69%
2022-05-12	0	1.770	1.760	1.770	1.760	1.820	5,113,000	9,088,480	1.7775	1.489	1.481	1.489	1.481	1.531	6,077,815	1.4954	-1.12%
2022-05-11	0	1.790	1.790	1.800	1.790	1.830	4,942,475	8,946,889	1.8102	1.506	1.506	1.514	1.506	1.539	5,875,112	1.5228	-1.65%
2022-05-10	0	1.820	1.820	1.830	1.800	1.840	6,385,000	11,580,800	1.8138	1.531	1.531	1.539	1.514	1.548	7,589,839	1.5258	-1.62%
2022-05-06	0	1.850	1.850	1.860	1.850	1.940	5,951,000	11,173,760	1.8776	1.556	1.556	1.565	1.556	1.632	7,073,944	1.5796	-5.61%
2022-05-05	0	1.960	1.950	1.960	1.940	1.990	5,267,900	10,350,092	1.9647	1.649	1.640	1.649	1.632	1.674	6,261,944	1.6529	-1.01%
2022-05-04	0	1.980	1.970	1.980	1.970	2.030	793,000	1,574,385	1.9854	1.666	1.657	1.666	1.657	1.708	942,638	1.6702	-0.50%
2022-05-03	0	1.990	1.980	1.990	1.950	2.030	2,192,000	4,381,560	1.9989	1.674	1.666	1.674	1.640	1.708	2,605,627	1.6816	0.51%
2022-04-29	0	1.980	1.960	1.980	1.890	1.980	5,128,300	10,010,238	1.9520	1.666	1.649	1.666	1.590	1.666	6,096,002	1.6421	3.13%
2022-04-28	0	1.920	1.910	1.920	1.880	1.930	1,371,000	2,618,330	1.9098	1.615	1.607	1.615	1.582	1.624	1,629,706	1.6066	1.59%
2022-04-27	0	1.890	1.880	1.890	1.860	1.910	6,851,000	12,844,100	1.8748	1.590	1.582	1.590	1.565	1.607	8,143,773	1.5772	0.00%
2022-04-26	0	1.890	1.880	1.890	1.870	1.950	6,458,300	12,305,386	1.9054	1.590	1.582	1.590	1.573	1.640	7,676,971	1.6029	0.00%
2022-04-25	0	1.890	1.890	1.900	1.860	1.950	8,370,000	15,873,500	1.8965	1.590	1.590	1.598	1.565	1.640	9,949,406	1.5954	-3.57%
2022-04-22	0	1.960	1.950	1.960	1.950	1.990	2,246,000	4,424,360	1.9699	1.649	1.640	1.649	1.640	1.674	2,669,817	1.6572	-0.51%
2022-04-21	0	1.970	1.970	1.980	1.970	2.040	3,013,300	5,988,000	1.9872	1.657	1.657	1.666	1.657	1.716	3,581,905	1.6717	-2.48%
2022-04-20	0	2.020	2.010	2.020	2.000	2.090	6,913,125	14,030,252	2.0295	1.699	1.691	1.699	1.683	1.758	8,217,621	1.7073	-3.35%
2022-04-19	0	2.090	2.080	2.090	2.060	2.120	3,400,000	7,083,339	2.0833	1.758	1.750	1.758	1.733	1.783	4,041,575	1.7526	-0.48%
2022-04-14	0	2.100	2.100	2.110	2.060	2.140	6,403,000	13,436,430	2.0985	1.767	1.767	1.775	1.733	1.800	7,611,236	1.7653	0.96%
2022-04-13	0	2.080	2.070	2.080	2.010	2.080	2,987,000	6,145,580	2.0574	1.750	1.741	1.750	1.691	1.750	3,550,642	1.7308	2.97%
2022-04-12	0	2.020	2.020	2.030	2.010	2.080	4,484,538	9,129,542	2.0358	1.699	1.699	1.708	1.691	1.750	5,330,763	1.7126	-1.94%
2022-04-11	0	2.060	2.050	2.060	2.040	2.120	7,535,000	15,587,580	2.0687	1.733	1.725	1.733	1.716	1.783	8,956,842	1.7403	-2.83%
2022-04-08	0	2.120	2.120	2.140	2.070	2.160	4,076,000	8,623,230	2.1156	1.783	1.783	1.800	1.741	1.817	4,845,135	1.7798	1.92%
2022-04-07	0	2.080	2.080	2.090	2.080	2.190	5,476,236	11,613,215	2.1207	1.750	1.750	1.758	1.750	1.842	6,509,593	1.7840	-3.26%
2022-04-06	0	2.150	2.140	2.150	2.060	2.190	12,626,000	27,146,130	2.1500	1.809	1.800	1.809	1.733	1.842	15,008,506	1.8087	1.90%
2022-04-04	0	2.110	2.110	2.120	2.010	2.160	5,189,000	10,882,210	2.0972	1.775	1.775	1.783	1.691	1.817	6,168,156	1.7643	5.50%
2022-04-01	0	2.000	2.000	2.010	1.960	2.020	1,816,881	3,622,087	1.9936	1.683	1.683	1.691	1.649	1.699	2,159,724	1.6771	1.01%
2022-03-31	0	1.980	1.980	1.990	1.970	2.050	5,302,978	10,595,348	1.9980	1.666	1.666	1.674	1.657	1.725	6,303,641	1.6808	1.02%
2022-03-30	0	1.960	1.950	1.960	1.860	1.970	6,950,753	13,429,513	1.9321	1.649	1.640	1.649	1.565	1.657	8,262,349	1.6254	4.26%
2022-03-29	0	1.880	1.870	1.880	1.860	1.930	1,586,000	2,971,540	1.8736	1.582	1.573	1.582	1.565	1.624	1,885,276	1.5762	-0.53%
2022-03-28	0	1.890	1.880	1.890	1.840	1.900	2,934,000	5,506,300	1.8767	1.590	1.582	1.590	1.548	1.598	3,487,641	1.5788	0.00%
2022-03-25	0	1.890	1.890	1.900	1.880	1.970	5,786,000	11,105,452	1.9194	1.590	1.590	1.598	1.582	1.657	6,877,809	1.6147	-1.56%
2022-03-24	0	1.920	1.920	1.930	1.900	1.980	9,106,000	17,645,100	1.9377	1.615	1.615	1.624	1.598	1.666	10,824,288	1.6301	0.52%
2022-03-23	0	1.910	1.910	1.930	1.890	1.950	6,004,482	11,560,555	1.9253	1.607	1.607	1.624	1.590	1.640	7,137,518	1.6197	-0.52%
2022-03-22	0	1.920	1.920	1.930	1.790	1.930	6,245,000	11,749,885	1.8815	1.615	1.615	1.624	1.506	1.624	7,423,421	1.5828	5.49%
2022-03-21	0	1.820	1.810	1.820	1.800	1.920	7,875,000	14,607,240	1.8549	1.531	1.523	1.531	1.514	1.615	9,361,000	1.5604	-3.19%
2022-03-18	0	1.880	1.880	1.890	1.770	1.890	34,102,300	63,288,968	1.8559	1.582	1.582	1.590	1.489	1.590	40,537,349	1.5613	0.00%
2022-03-17	0	1.880	1.860	1.880	1.750	1.880	19,325,000	35,178,270	1.8204	1.582	1.565	1.582	1.472	1.582	22,971,597	1.5314	13.25%
2022-03-16	0	1.660	1.640	1.660	1.470	1.660	15,802,000	24,731,262	1.5651	1.396	1.380	1.396	1.237	1.396	18,783,812	1.3166	10.67%
2022-03-15	0	1.500	1.480	1.500	1.480	1.700	17,500,000	27,487,522	1.5707	1.262	1.245	1.262	1.245	1.430	20,802,222	1.3214	-11.76%
2022-03-14	0	1.700	1.690	1.700	1.680	1.810	20,516,000	35,748,735	1.7425	1.430	1.422	1.430	1.413	1.523	24,387,336	1.4659	-6.59%
2022-03-11	0	1.820	1.810	1.820	1.790	1.870	15,353,273	28,015,334	1.8247	1.531	1.523	1.531	1.506	1.573	18,250,411	1.5351	-4.21%
2022-03-10	0	1.900	1.890	1.900	1.890	1.940	2,594,528	4,960,675	1.9120	1.598	1.590	1.598	1.590	1.632	3,084,111	1.6085	0.53%
2022-03-09	0	1.890	1.890	1.900	1.840	1.940	5,722,000	10,768,317	1.8819	1.590	1.590	1.598	1.548	1.632	6,801,732	1.5832	-2.58%
2022-03-08	0	1.940	1.940	1.950	1.910	2.000	6,128,000	11,883,720	1.9392	1.632	1.632	1.640	1.607	1.683	7,284,344	1.6314	-3.96%
2022-03-07	0	2.020	2.020	2.030	1.950	2.040	6,821,000	13,646,790	2.0007	1.699	1.699	1.708	1.640	1.716	8,108,112	1.6831	-0.98%
2022-03-04	0	2.040	2.020	2.040	2.020	2.060	2,765,000	5,639,740	2.0397	1.716	1.699	1.716	1.699	1.733	3,286,751	1.7159	-2.39%
2022-03-03	0	2.090	2.080	2.100	2.030	2.100	965,000	2,008,290	2.0811	1.758	1.750	1.767	1.708	1.767	1,147,094	1.7508	0.97%
2022-03-02	0	2.070	2.070	2.080	2.040	2.140	4,534,133	9,423,537	2.0784	1.741	1.741	1.750	1.716	1.800	5,389,717	1.7484	-3.27%
2022-03-01	0	2.140	2.130	2.140	2.100	2.150	1,669,000	3,543,780	2.1233	1.800	1.792	1.800	1.767	1.809	1,983,938	1.7862	0.94%
2022-02-28	0	2.120	2.110	2.120	2.100	2.180	2,917,000	6,199,700	2.1254	1.783	1.775	1.783	1.767	1.834	3,467,433	1.7880	-2.75%
2022-02-25	0	2.180	2.180	2.190	2.160	2.240	3,829,000	8,342,435	2.1788	1.834	1.834	1.842	1.817	1.884	4,551,526	1.8329	0.00%
2022-02-24	0	2.180	2.160	2.180	2.140	2.220	9,612,183	20,893,833	2.1737	1.834	1.817	1.834	1.800	1.868	11,425,987	1.8286	-1.36%
2022-02-23	0	2.210	2.210	2.220	2.200	2.230	1,101,150	2,432,537	2.2091	1.859	1.859	1.868	1.851	1.876	1,308,935	1.8584	-0.90%
2022-02-22	0	2.230	2.210	2.230	2.200	2.250	2,914,000	6,459,993	2.2169	1.876	1.859	1.876	1.851	1.893	3,463,867	1.8650	-0.89%
2022-02-21	0	2.250	2.240	2.250	2.180	2.250	4,244,286	9,402,977	2.2154	1.893	1.884	1.893	1.834	1.893	5,045,176	1.8638	0.90%
2022-02-18	0	2.230	2.220	2.230	2.190	2.240	5,065,748	11,247,952	2.2204	1.876	1.868	1.876	1.842	1.884	6,021,647	1.8679	0.90%
2022-02-17	0	2.210	2.210	2.220	2.200	2.230	726,339	1,606,335	2.2115	1.859	1.859	1.868	1.851	1.876	863,398	1.8605	-0.45%
2022-02-16	0	2.220	2.200	2.220	2.170	2.220	4,071,000	8,944,750	2.1972	1.868	1.851	1.868	1.826	1.868	4,839,191	1.8484	2.30%
2022-02-15	0	2.170	2.160	2.170	2.160	2.190	3,041,150	6,605,355	2.1720	1.826	1.817	1.826	1.817	1.842	3,615,010	1.8272	-0.46%
2022-02-14	0	2.180	2.170	2.180	2.170	2.200	3,241,000	7,075,160	2.1830	1.834	1.826	1.834	1.826	1.851	3,852,572	1.8365	-0.46%
2022-02-11	0	2.190	2.190	2.200	2.170	2.240	10,723,912	23,645,378	2.2049	1.842	1.842	1.851	1.826	1.884	12,747,497	1.8549	0.92%
2022-02-10	0	2.170	2.160	2.170	2.160	2.200	5,147,000	11,192,050	2.1745	1.826	1.817	1.826	1.817	1.851	6,118,231	1.8293	-0.46%
2022-02-09	0	2.180	2.170	2.180	2.150	2.190	4,152,000	9,015,140	2.1713	1.834	1.826	1.834	1.809	1.842	4,935,476	1.8266	0.93%
2022-02-08	0	2.160	2.150	2.160	2.120	2.190	3,533,000	7,634,900	2.1610	1.817	1.809	1.817	1.783	1.842	4,199,671	1.8180	0.93%
2022-02-07	0	2.140	2.130	2.140	2.090	2.150	4,073,000	8,664,780	2.1274	1.800	1.792	1.800	1.758	1.809	4,841,569	1.7897	1.90%
2022-02-04	0	2.100	2.090	2.100	2.040	2.100	886,242	1,835,598	2.0712	1.767	1.758	1.767	1.716	1.767	1,053,474	1.7424	2.44%
2022-01-31	0	2.050	2.050	2.060	2.030	2.070	577,000	1,181,860	2.0483	1.725	1.725	1.733	1.708	1.741	685,879	1.7231	-0.49%
2022-01-28	0	2.060	2.050	2.060	2.040	2.090	1,071,000	2,204,831	2.0587	1.733	1.725	1.733	1.716	1.758	1,273,096	1.7319	-0.48%
2022-01-27	0	2.070	2.060	2.070	2.040	2.110	3,090,463	6,399,262	2.0706	1.741	1.733	1.741	1.716	1.775	3,673,628	1.7419	-4.61%
2022-01-26	0	2.170	2.150	2.170	2.130	2.190	2,325,185	5,036,924	2.1662	1.826	1.809	1.826	1.792	1.842	2,763,944	1.8224	0.93%
2022-01-25	0	2.150	2.140	2.150	2.110	2.180	6,009,382	12,865,069	2.1408	1.809	1.800	1.809	1.775	1.834	7,143,343	1.8010	-1.38%
2022-01-24	0	2.180	2.170	2.180	2.160	2.210	6,970,924	15,228,542	2.1846	1.834	1.826	1.834	1.817	1.859	8,286,326	1.8378	0.00%
2022-01-21	0	2.180	2.170	2.180	2.150	2.200	2,491,121	5,408,176	2.1710	1.834	1.826	1.834	1.809	1.851	2,961,192	1.8264	-0.46%
2022-01-20	0	2.190	2.170	2.190	2.170	2.230	6,675,844	14,729,989	2.2065	1.842	1.826	1.842	1.826	1.876	7,935,565	1.8562	0.92%
2022-01-19	0	2.170	2.160	2.170	2.150	2.200	3,542,000	7,699,140	2.1737	1.826	1.817	1.826	1.809	1.851	4,210,370	1.8286	0.93%
2022-01-18	0	2.150	2.150	2.160	2.140	2.190	3,552,618	7,698,398	2.1670	1.809	1.809	1.817	1.800	1.842	4,222,991	1.8230	0.47%
2022-01-17	0	2.140	2.130	2.140	2.110	2.160	3,655,000	7,786,875	2.1305	1.800	1.792	1.800	1.775	1.817	4,344,693	1.7923	0.94%
2022-01-14	0	2.120	2.110	2.120	2.100	2.150	4,318,000	9,140,550	2.1168	1.783	1.775	1.783	1.767	1.809	5,132,800	1.7808	-0.47%
2022-01-13	0	2.130	2.120	2.130	2.110	2.200	5,556,175	11,969,889	2.1543	1.792	1.783	1.792	1.775	1.851	6,604,616	1.8124	-2.74%
2022-01-12	0	2.190	2.180	2.190	2.160	2.190	4,460,000	9,698,380	2.1745	1.842	1.834	1.842	1.817	1.842	5,301,595	1.8293	0.46%
2022-01-11	0	2.180	2.170	2.180	2.120	2.190	7,680,352	16,663,315	2.1696	1.834	1.826	1.834	1.783	1.842	9,129,622	1.8252	1.40%
2022-01-10	0	2.150	2.140	2.150	2.090	2.170	12,104,692	25,830,490	2.1339	1.809	1.800	1.809	1.758	1.826	14,388,828	1.7952	1.90%
2022-01-07	0	2.110	2.100	2.110	2.030	2.110	10,074,817	20,888,505	2.0733	1.775	1.767	1.775	1.708	1.775	11,975,919	1.7442	3.94%
2022-01-06	0	2.030	2.030	2.050	2.030	2.070	2,150,000	4,395,330	2.0443	1.708	1.708	1.725	1.708	1.741	2,555,702	1.7198	-0.49%
2022-01-05	0	2.040	2.040	2.050	2.030	2.080	6,878,000	14,158,330	2.0585	1.716	1.716	1.725	1.708	1.750	8,175,868	1.7317	-0.97%
2022-01-04	0	2.060	2.050	2.060	2.030	2.090	9,385,000	19,364,090	2.0633	1.733	1.725	1.733	1.708	1.758	11,155,934	1.7358	0.49%
2022-01-03	0	2.050	2.040	2.050	2.020	2.050	987,402	2,009,124	2.0348	1.725	1.716	1.725	1.699	1.725	1,173,723	1.7118	0.00%
2021-12-31	0	2.050	2.040	2.050	1.980	2.060	2,317,402	4,727,454	2.0400	1.725	1.716	1.725	1.666	1.733	2,754,692	1.7161	1.99%
2021-12-30	0	2.010	2.010	2.020	1.990	2.020	1,655,608	3,311,251	2.0000	1.691	1.691	1.699	1.674	1.699	1,968,019	1.6825	0.00%
2021-12-29	0	2.010	2.000	2.010	1.980	2.020	2,382,000	4,777,500	2.0057	1.691	1.683	1.691	1.666	1.699	2,831,480	1.6873	0.00%
2021-12-28	0	2.010	2.010	2.020	1.960	2.020	6,098,002	12,196,313	2.0001	1.691	1.691	1.699	1.649	1.699	7,248,685	1.6826	2.55%
2021-12-24	0	1.960	1.950	1.960	1.940	1.970	467,000	913,380	1.9558	1.649	1.640	1.649	1.632	1.657	555,122	1.6454	0.00%
2021-12-23	0	1.960	1.950	1.960	1.940	1.970	1,919,061	3,751,997	1.9551	1.649	1.640	1.649	1.632	1.657	2,281,185	1.6448	1.55%
2021-12-22	0	1.930	1.920	1.930	1.920	1.970	1,685,000	3,268,160	1.9396	1.624	1.615	1.624	1.615	1.657	2,002,957	1.6317	-1.03%
2021-12-21	0	1.950	1.940	1.950	1.890	1.970	4,843,000	9,407,690	1.9425	1.640	1.632	1.640	1.590	1.657	5,756,866	1.6342	2.63%
2021-12-20	0	1.900	1.900	1.910	1.890	1.930	3,955,000	7,563,805	1.9125	1.598	1.598	1.607	1.590	1.624	4,701,302	1.6089	-1.04%
2021-12-17	0	1.920	1.910	1.920	1.920	1.950	2,986,000	5,744,680	1.9239	1.615	1.607	1.615	1.615	1.640	3,549,453	1.6185	-0.52%
2021-12-16	0	1.930	1.920	1.930	1.920	1.960	2,202,450	4,259,428	1.9339	1.624	1.615	1.624	1.615	1.649	2,618,049	1.6269	0.00%
2021-12-15	0	1.930	1.930	1.940	1.900	1.950	2,733,450	5,266,105	1.9265	1.624	1.624	1.632	1.598	1.640	3,249,248	1.6207	2.12%
2021-12-14	0	1.890	1.890	1.910	1.890	1.980	4,095,573	7,898,291	1.9285	1.590	1.590	1.607	1.590	1.666	4,868,401	1.6224	-4.06%
2021-12-13	0	1.970	1.960	1.970	1.960	2.000	1,633,117	3,227,053	1.9760	1.657	1.649	1.657	1.649	1.683	1,941,284	1.6623	-0.51%
2021-12-10	0	1.980	1.980	1.990	1.970	1.990	1,723,267	3,414,033	1.9811	1.666	1.666	1.674	1.657	1.674	2,048,445	1.6666	-0.50%
2021-12-09	0	1.990	1.980	1.990	1.960	2.000	2,195,000	4,352,151	1.9828	1.674	1.666	1.674	1.649	1.683	2,609,193	1.6680	1.02%
2021-12-08	0	1.970	1.960	1.970	1.950	1.990	1,696,000	3,337,050	1.9676	1.657	1.649	1.657	1.640	1.674	2,016,032	1.6553	0.00%
2021-12-07	0	1.970	1.970	1.980	1.960	2.010	5,533,632	10,977,085	1.9837	1.657	1.657	1.666	1.649	1.691	6,577,819	1.6688	0.00%
2021-12-06	0	1.970	1.970	1.990	1.970	2.010	1,802,520	3,580,679	1.9865	1.657	1.657	1.674	1.657	1.691	2,142,653	1.6711	-0.51%
2021-12-03	0	1.980	1.980	1.990	1.970	2.010	2,322,520	4,616,564	1.9877	1.666	1.666	1.674	1.657	1.691	2,760,776	1.6722	-1.00%
2021-12-02	0	2.000	1.990	2.000	1.950	2.010	1,748,000	3,475,270	1.9881	1.683	1.674	1.683	1.640	1.691	2,077,845	1.6725	2.04%
2021-12-01	0	1.960	1.960	1.970	1.960	2.000	2,003,000	3,961,410	1.9777	1.649	1.649	1.657	1.649	1.683	2,380,963	1.6638	0.00%
2021-11-30	0	1.960	1.960	1.970	1.960	2.000	2,906,000	5,727,010	1.9708	1.649	1.649	1.657	1.649	1.683	3,454,358	1.6579	-2.00%
2021-11-29	0	2.000	1.990	2.000	1.960	2.000	2,210,000	4,392,040	1.9873	1.683	1.674	1.683	1.649	1.683	2,627,023	1.6719	0.50%
2021-11-26	0	1.990	1.990	2.000	1.980	2.010	1,950,000	3,883,360	1.9915	1.674	1.674	1.683	1.666	1.691	2,317,962	1.6753	-1.49%
2021-11-25	0	2.020	2.010	2.020	2.000	2.020	582,000	1,170,237	2.0107	1.699	1.691	1.699	1.683	1.699	691,822	1.6915	0.50%
2021-11-24	0	2.010	2.000	2.010	2.000	2.030	1,775,000	3,573,790	2.0134	1.691	1.683	1.691	1.683	1.708	2,109,940	1.6938	-0.50%
2021-11-23	0	2.020	2.010	2.020	2.000	2.030	2,566,000	5,161,415	2.0115	1.699	1.691	1.699	1.683	1.708	3,050,200	1.6922	1.00%
2021-11-22	0	2.000	2.000	2.010	2.000	2.040	2,179,000	4,393,140	2.0161	1.683	1.683	1.691	1.683	1.716	2,590,174	1.6961	-1.48%
2021-11-19	0	2.030	2.020	2.030	1.970	2.040	3,766,400	7,566,723	2.0090	1.708	1.699	1.708	1.657	1.716	4,477,114	1.6901	3.05%
2021-11-18	0	1.970	1.970	1.980	1.970	1.990	2,431,224	4,808,266	1.9777	1.657	1.657	1.666	1.657	1.674	2,889,992	1.6638	-0.51%
2021-11-17	0	1.980	1.980	1.990	1.980	2.010	3,036,572	6,052,554	1.9932	1.666	1.666	1.674	1.666	1.691	3,609,568	1.6768	-1.00%
2021-11-16	0	2.000	1.990	2.000	1.950	2.010	3,750,572	7,456,318	1.9880	1.683	1.674	1.683	1.640	1.691	4,458,299	1.6725	2.04%
2021-11-15	0	1.960	1.960	1.970	1.930	1.990	3,518,000	6,874,255	1.9540	1.649	1.649	1.657	1.624	1.674	4,181,841	1.6438	-2.49%
2021-11-12	0	2.010	2.010	2.020	1.990	2.060	5,147,000	10,393,580	2.0193	1.691	1.691	1.699	1.674	1.733	6,118,231	1.6988	-1.47%
2021-11-11	0	2.040	2.030	2.040	1.970	2.060	11,347,928	22,959,635	2.0232	1.716	1.708	1.716	1.657	1.733	13,489,264	1.7021	3.55%
2021-11-10	0	1.970	1.960	1.970	1.860	1.980	7,259,000	13,973,938	1.9251	1.657	1.649	1.657	1.565	1.666	8,628,762	1.6195	5.91%
2021-11-09	0	1.860	1.860	1.870	1.840	1.870	1,710,622	3,172,516	1.8546	1.565	1.565	1.573	1.548	1.573	2,033,414	1.5602	0.00%
2021-11-08	0	1.860	1.850	1.860	1.850	1.900	2,164,622	4,051,399	1.8716	1.565	1.556	1.565	1.556	1.598	2,573,083	1.5745	0.00%
2021-11-05	0	1.860	1.850	1.860	1.860	1.940	8,424,000	15,892,710	1.8866	1.565	1.556	1.565	1.565	1.632	10,013,595	1.5871	-2.62%
2021-11-04	0	1.910	1.900	1.910	1.880	1.930	7,444,000	14,174,853	1.9042	1.607	1.598	1.607	1.582	1.624	8,848,671	1.6019	0.00%
2021-11-03	0	1.910	1.900	1.910	1.890	1.930	2,789,000	5,305,320	1.9022	1.607	1.598	1.607	1.590	1.624	3,315,280	1.6003	1.06%
2021-11-02	0	1.890	1.880	1.890	1.870	1.900	3,778,932	7,110,912	1.8817	1.590	1.582	1.590	1.573	1.598	4,492,010	1.5830	0.53%
2021-11-01	0	1.880	1.880	1.890	1.870	1.940	7,581,000	14,282,370	1.8840	1.582	1.582	1.590	1.573	1.632	9,011,523	1.5849	-2.08%
2021-10-29	0	1.920	1.910	1.920	1.900	1.940	3,434,624	6,605,190	1.9231	1.615	1.607	1.615	1.598	1.632	4,082,732	1.6178	-1.03%
2021-10-28	0	1.940	1.930	1.940	1.910	1.990	7,050,560	13,657,447	1.9371	1.632	1.624	1.632	1.607	1.674	8,380,989	1.6296	-2.51%
2021-10-27	0	1.990	1.980	1.990	1.980	2.040	3,068,936	6,143,677	2.0019	1.674	1.666	1.674	1.666	1.716	3,648,039	1.6841	-1.97%
2021-10-26	0	2.030	2.020	2.030	2.000	2.070	6,562,000	13,306,960	2.0279	1.708	1.699	1.708	1.683	1.741	7,800,239	1.7060	-1.93%
2021-10-25	0	2.070	2.060	2.070	2.060	2.100	5,240,000	10,916,880	2.0834	1.741	1.733	1.741	1.733	1.767	6,228,780	1.7527	-2.82%
2021-10-22	0	2.130	2.120	2.130	2.110	2.170	9,916,000	21,242,310	2.1422	1.792	1.783	1.792	1.775	1.826	11,787,133	1.8022	0.47%
2021-10-21	0	2.120	2.100	2.120	2.020	2.120	29,822,000	62,778,262	2.1051	1.783	1.767	1.783	1.699	1.783	35,449,364	1.7709	4.43%
2021-10-20	0	2.030	2.020	2.030	2.010	2.080	8,859,000	18,033,960	2.0357	1.708	1.699	1.708	1.691	1.750	10,530,679	1.7125	-1.93%
2021-10-19	0	2.070	2.070	2.080	2.070	2.110	3,059,190	6,388,012	2.0881	1.741	1.741	1.750	1.741	1.775	3,636,454	1.7567	-1.90%
2021-10-18	0	2.110	2.090	2.110	2.060	2.120	10,930,225	22,874,572	2.0928	1.775	1.758	1.775	1.733	1.783	12,992,741	1.7606	2.43%
2021-10-15	0	2.060	2.050	2.060	2.040	2.090	7,712,363	15,920,412	2.0643	1.733	1.725	1.733	1.716	1.758	9,167,674	1.7366	-1.44%
2021-10-12	0	2.090	2.070	2.090	2.050	2.090	6,422,917	13,312,068	2.0726	1.758	1.741	1.758	1.725	1.758	7,634,911	1.7436	1.95%
2021-10-11	0	2.050	2.050	2.060	2.020	2.060	5,008,000	10,242,070	2.0451	1.725	1.725	1.733	1.699	1.733	5,953,002	1.7205	0.99%
2021-10-08	0	2.030	2.030	2.040	2.020	2.050	2,661,000	5,407,710	2.0322	1.708	1.708	1.716	1.699	1.725	3,163,126	1.7096	-0.98%
2021-10-07	0	2.050	2.050	2.070	2.010	2.070	2,335,000	4,784,410	2.0490	1.725	1.725	1.741	1.691	1.741	2,775,611	1.7237	0.99%
2021-10-06	0	2.030	2.010	2.030	2.000	2.050	1,744,000	3,526,945	2.0223	1.708	1.691	1.708	1.683	1.725	2,073,090	1.7013	0.00%
2021-10-05	0	2.030	2.020	2.030	2.020	2.100	1,042,000	2,132,140	2.0462	1.708	1.699	1.708	1.699	1.767	1,238,624	1.7214	-3.33%
2021-10-04	0	2.100	2.090	2.100	2.000	2.100	4,262,000	8,816,380	2.0686	1.767	1.758	1.767	1.683	1.767	5,066,233	1.7402	2.44%
2021-09-30	0	2.050	2.040	2.050	1.980	2.060	4,780,773	9,671,303	2.0230	1.725	1.716	1.725	1.666	1.733	5,682,897	1.7018	3.54%
2021-09-29	0	1.980	1.970	1.980	1.960	2.000	2,195,000	4,358,315	1.9856	1.666	1.657	1.666	1.649	1.683	2,609,193	1.6704	1.02%
2021-09-28	0	1.960	1.960	1.970	1.940	1.980	5,087,000	9,977,980	1.9615	1.649	1.649	1.657	1.632	1.666	6,046,909	1.6501	2.62%
2021-09-27	0	1.910	1.900	1.910	1.900	1.940	3,006,000	5,759,405	1.9160	1.607	1.598	1.607	1.598	1.632	3,573,227	1.6118	-0.52%
2021-09-24	0	1.920	1.920	1.930	1.920	1.980	3,808,000	7,400,596	1.9434	1.615	1.615	1.624	1.615	1.666	4,526,563	1.6349	-1.54%
2021-09-23	0	1.950	1.940	1.950	1.900	1.990	8,007,634	15,648,619	1.9542	1.640	1.632	1.640	1.598	1.674	9,518,662	1.6440	4.28%
2021-09-21	0	1.870	1.850	1.870	1.820	1.880	3,255,000	6,050,411	1.8588	1.573	1.556	1.573	1.531	1.582	3,869,213	1.5637	1.63%
2021-09-20	0	1.840	1.830	1.840	1.800	1.890	8,998,000	16,556,200	1.8400	1.548	1.539	1.548	1.514	1.590	10,695,908	1.5479	-2.13%
2021-09-17	0	1.880	1.880	1.890	1.860	1.980	10,419,000	19,651,630	1.8861	1.582	1.582	1.590	1.565	1.666	12,385,049	1.5867	-4.08%
2021-09-16	0	1.960	1.950	1.960	1.930	2.060	6,743,000	13,298,947	1.9723	1.649	1.640	1.649	1.624	1.733	8,015,393	1.6592	-2.49%
2021-09-15	0	2.010	2.000	2.010	2.010	2.050	4,564,704	9,238,079	2.0238	1.691	1.683	1.691	1.691	1.725	5,426,056	1.7025	-0.99%
2021-09-14	0	2.030	2.030	2.040	2.030	2.100	3,357,704	6,905,896	2.0567	1.708	1.708	1.716	1.708	1.767	3,991,297	1.7302	-3.79%
2021-09-13	0	2.110	2.100	2.110	2.070	2.110	3,558,459	7,452,149	2.0942	1.775	1.767	1.775	1.741	1.775	4,229,935	1.7618	1.44%
2021-09-10	0	2.080	2.080	2.090	2.060	2.110	1,666,330	3,480,959	2.0890	1.750	1.750	1.758	1.733	1.775	1,980,764	1.7574	0.00%
2021-09-09	0	2.080	2.070	2.080	2.060	2.100	2,795,000	5,785,350	2.0699	1.750	1.741	1.750	1.733	1.767	3,322,412	1.7413	0.00%
2021-09-08	0	2.080	2.070	2.080	2.070	2.110	3,663,000	7,648,470	2.0880	1.750	1.741	1.750	1.741	1.775	4,354,202	1.7566	-1.42%
2021-09-07	0	2.110	2.090	2.110	2.090	2.120	2,844,000	5,987,140	2.1052	1.775	1.758	1.775	1.758	1.783	3,380,658	1.7710	0.48%
2021-09-06	0	2.100	2.100	2.110	2.090	2.120	3,316,000	6,978,410	2.1045	1.767	1.767	1.775	1.758	1.783	3,941,724	1.7704	0.00%
2021-09-03	0	2.100	2.090	2.100	2.090	2.120	3,997,000	8,410,562	2.1042	1.767	1.758	1.767	1.758	1.783	4,751,227	1.7702	-0.94%
2021-09-02	0	2.120	2.110	2.120	2.080	2.120	7,555,047	15,904,240	2.1051	1.783	1.775	1.783	1.750	1.783	8,980,672	1.7709	1.92%
2021-09-01	0	2.080	2.080	2.090	2.050	2.090	11,133,047	23,197,828	2.0837	1.750	1.750	1.758	1.725	1.758	13,233,835	1.7529	0.97%
2021-08-31	0	2.060	2.060	2.070	2.010	2.080	6,433,000	13,124,497	2.0402	1.733	1.733	1.741	1.691	1.750	7,646,897	1.7163	0.98%
2021-08-30	0	2.040	2.030	2.040	2.040	2.070	2,864,000	5,870,350	2.0497	1.716	1.708	1.716	1.716	1.741	3,404,432	1.7243	-0.49%
2021-08-27	0	2.050	2.040	2.050	2.040	2.110	7,609,000	15,703,930	2.0639	1.725	1.716	1.725	1.716	1.775	9,044,806	1.7362	-0.97%
2021-08-26	0	2.070	2.060	2.070	2.050	2.100	7,874,510	16,344,897	2.0757	1.741	1.733	1.741	1.725	1.767	9,360,417	1.7462	0.98%
2021-08-25	0	2.050	2.050	2.060	2.030	2.060	3,403,510	6,963,655	2.0460	1.725	1.725	1.733	1.708	1.733	4,045,747	1.7212	0.49%
2021-08-24	0	2.040	2.040	2.050	2.000	2.050	4,118,066	8,381,187	2.0352	1.716	1.716	1.725	1.683	1.725	4,895,138	1.7121	1.49%
2021-08-23	0	2.010	2.000	2.010	1.970	2.010	2,737,000	5,470,380	1.9987	1.691	1.683	1.691	1.657	1.691	3,253,468	1.6814	1.52%
2021-08-20	0	1.980	1.970	1.980	1.960	2.000	3,097,000	6,118,790	1.9757	1.666	1.657	1.666	1.649	1.683	3,681,399	1.6621	-0.50%
2021-08-19	0	1.990	1.980	1.990	1.980	2.020	3,129,000	6,277,850	2.0063	1.674	1.666	1.674	1.666	1.699	3,719,437	1.6878	-1.97%
2021-08-18	0	2.030	2.020	2.030	2.000	2.030	2,594,000	5,237,680	2.0192	1.708	1.699	1.708	1.683	1.708	3,083,484	1.6986	1.50%
2021-08-17	0	2.000	2.000	2.010	2.000	2.030	4,458,000	8,983,420	2.0151	1.683	1.683	1.691	1.683	1.708	5,299,217	1.6952	-0.99%
2021-08-16	0	2.020	2.010	2.020	2.000	2.040	2,545,504	5,129,423	2.0151	1.699	1.691	1.699	1.683	1.716	3,025,837	1.6952	0.50%
2021-08-13	0	2.010	2.000	2.010	2.000	2.040	3,039,703	6,127,791	2.0159	1.691	1.683	1.691	1.683	1.716	3,613,290	1.6959	0.00%
2021-08-12	0	2.010	2.000	2.010	2.000	2.030	1,355,000	2,723,300	2.0098	1.691	1.683	1.691	1.683	1.708	1,610,686	1.6908	0.00%
2021-08-11	0	2.010	2.000	2.010	1.970	2.030	5,618,744	11,304,052	2.0118	1.691	1.683	1.691	1.657	1.708	6,678,992	1.6925	2.03%
2021-08-10	0	1.970	1.960	1.970	1.950	1.980	1,816,000	3,564,030	1.9626	1.657	1.649	1.657	1.640	1.666	2,158,676	1.6510	0.51%
2021-08-09	0	1.960	1.950	1.960	1.910	1.980	7,397,000	14,385,440	1.9448	1.649	1.640	1.649	1.607	1.666	8,792,802	1.6360	1.55%
2021-08-06	0	1.930	1.930	1.940	1.910	1.940	1,781,392	3,437,783	1.9298	1.624	1.624	1.632	1.607	1.632	2,117,538	1.6235	-0.52%
2021-08-05	0	1.940	1.940	1.950	1.940	1.980	2,347,000	4,581,260	1.9520	1.632	1.632	1.640	1.632	1.666	2,789,875	1.6421	0.00%
2021-08-04	0	1.940	1.940	1.950	1.930	1.960	3,200,000	6,215,310	1.9423	1.632	1.632	1.640	1.624	1.649	3,803,835	1.6340	-0.51%
2021-08-03	0	1.950	1.940	1.950	1.930	1.960	3,051,000	5,925,530	1.9422	1.640	1.632	1.640	1.624	1.649	3,626,719	1.6339	1.04%
2021-08-02	0	1.930	1.920	1.930	1.880	1.940	4,875,000	9,320,570	1.9119	1.624	1.615	1.624	1.582	1.632	5,794,905	1.6084	2.12%
2021-07-30	0	1.890	1.880	1.890	1.870	1.920	4,842,000	9,127,290	1.8850	1.590	1.582	1.590	1.573	1.615	5,755,678	1.5858	-0.53%
2021-07-29	0	1.900	1.900	1.910	1.890	1.920	2,682,000	5,100,400	1.9017	1.598	1.598	1.607	1.590	1.615	3,188,089	1.5998	0.53%
2021-07-28	0	1.890	1.890	1.900	1.880	1.930	6,962,000	13,198,280	1.8958	1.590	1.590	1.598	1.582	1.624	8,275,718	1.5948	-1.05%
2021-07-27	0	1.910	1.900	1.910	1.890	1.960	12,196,000	23,481,770	1.9254	1.607	1.598	1.607	1.590	1.649	14,497,366	1.6197	-2.05%
2021-07-26	0	1.950	1.950	1.960	1.950	2.020	9,127,000	18,045,090	1.9771	1.640	1.640	1.649	1.640	1.699	10,849,250	1.6633	-3.47%
2021-07-23	0	2.020	2.020	2.030	2.010	2.040	3,531,000	7,134,000	2.0204	1.699	1.699	1.708	1.691	1.716	4,197,294	1.6997	-0.49%
2021-07-22	0	2.030	2.020	2.030	2.010	2.050	3,428,750	6,938,097	2.0235	1.708	1.699	1.708	1.691	1.725	4,075,750	1.7023	1.00%
2021-07-21	0	2.010	2.010	2.020	2.000	2.020	1,650,000	3,314,565	2.0088	1.691	1.691	1.699	1.683	1.699	1,961,352	1.6899	0.50%
2021-07-20	0	2.000	2.000	2.010	1.990	2.070	6,504,986	13,102,333	2.0142	1.683	1.683	1.691	1.674	1.741	7,732,466	1.6945	-0.99%
2021-07-19	0	2.020	2.020	2.030	2.000	2.040	3,396,324	6,860,973	2.0201	1.699	1.699	1.708	1.683	1.716	4,037,205	1.6994	-0.49%
2021-07-16	0	2.030	2.030	2.040	2.030	2.070	2,268,000	4,623,505	2.0386	1.708	1.708	1.716	1.708	1.741	2,695,968	1.7150	-1.46%
2021-07-15	0	2.060	2.050	2.060	2.030	2.070	3,773,000	7,741,580	2.0518	1.733	1.725	1.733	1.708	1.741	4,484,959	1.7261	0.98%
2021-07-14	0	2.040	2.020	2.040	2.020	2.050	2,792,991	5,676,156	2.0323	1.716	1.699	1.716	1.699	1.725	3,320,024	1.7097	0.00%
2021-07-13	0	2.040	2.030	2.040	2.020	2.050	2,819,259	5,733,618	2.0337	1.716	1.708	1.716	1.699	1.725	3,351,249	1.7109	0.49%
2021-07-12	0	2.030	2.020	2.030	2.010	2.060	8,016,653	16,358,211	2.0405	1.708	1.699	1.708	1.691	1.733	9,529,383	1.7166	2.53%
2021-07-09	0	1.980	1.980	1.990	1.970	2.000	5,225,000	10,347,397	1.9804	1.666	1.666	1.674	1.657	1.683	6,210,949	1.6660	0.00%
2021-07-08	0	1.980	1.980	1.990	1.980	2.020	5,688,608	11,322,172	1.9903	1.666	1.666	1.674	1.666	1.699	6,762,039	1.6744	-1.49%
2021-07-07	0	2.010	2.000	2.010	2.000	2.030	2,150,608	4,315,973	2.0069	1.691	1.683	1.691	1.683	1.708	2,556,424	1.6883	-0.50%
2021-07-06	0	2.020	2.010	2.020	1.990	2.030	3,970,000	7,972,350	2.0081	1.699	1.691	1.699	1.674	1.708	4,719,133	1.6894	1.00%
2021-07-05	0	2.000	1.990	2.000	1.990	2.020	3,213,000	6,429,025	2.0009	1.683	1.674	1.683	1.674	1.699	3,819,288	1.6833	-0.50%
2021-07-02	0	2.010	2.010	2.020	2.010	2.060	2,658,000	5,407,110	2.0343	1.691	1.691	1.699	1.691	1.733	3,159,560	1.7113	-0.50%
2021-06-30	0	2.020	2.010	2.020	2.010	2.030	4,788,652	9,668,762	2.0191	1.699	1.691	1.699	1.691	1.708	5,692,263	1.6986	0.50%
2021-06-29	0	2.010	2.010	2.020	2.010	2.050	2,946,414	5,942,981	2.0170	1.691	1.691	1.699	1.691	1.725	3,502,398	1.6968	-0.99%
2021-06-28	0	2.030	2.020	2.030	1.990	2.070	5,230,000	10,631,460	2.0328	1.708	1.699	1.708	1.674	1.741	6,216,893	1.7101	1.00%
2021-06-25	0	2.010	2.010	2.020	1.990	2.020	8,586,000	17,222,060	2.0058	1.691	1.691	1.699	1.674	1.699	10,206,164	1.6874	1.01%
2021-06-24	0	1.990	1.980	1.990	1.990	2.000	5,872,794	11,704,326	1.9930	1.674	1.666	1.674	1.674	1.683	6,980,981	1.6766	0.51%
2021-06-23	0	1.980	1.980	1.990	1.980	1.990	4,993,796	9,911,360	1.9847	1.666	1.666	1.674	1.666	1.674	5,936,117	1.6697	-0.50%
2021-06-22	0	1.990	1.990	2.000	1.970	2.020	8,323,000	16,534,335	1.9866	1.674	1.674	1.683	1.657	1.699	9,893,537	1.6712	-0.50%
2021-06-21	0	2.000	2.000	2.010	1.980	2.020	8,345,382	16,694,228	2.0004	1.683	1.683	1.691	1.666	1.699	9,920,142	1.6829	0.00%
2021-06-18	0	2.000	2.000	2.010	1.990	2.030	17,369,176	34,845,533	2.0062	1.683	1.683	1.691	1.674	1.708	20,646,712	1.6877	-0.99%
2021-06-17	0	2.020	2.020	2.030	2.010	2.040	5,932,000	12,024,130	2.0270	1.699	1.699	1.708	1.691	1.716	7,051,359	1.7052	-0.49%
2021-06-16	0	2.030	2.030	2.040	2.010	2.080	11,930,000	24,330,120	2.0394	1.708	1.708	1.716	1.691	1.750	14,181,172	1.7157	-1.93%
2021-06-15	0	2.070	2.070	2.080	2.070	2.140	12,637,000	26,406,500	2.0896	1.741	1.741	1.750	1.741	1.800	15,021,582	1.7579	-1.99%
2021-06-11	0	2.240	2.230	2.240	2.230	2.260	7,848,843	17,603,448	2.2428	1.777	1.769	1.777	1.769	1.793	9,895,356	1.7790	0.90%
2021-06-10	0	2.220	2.210	2.220	2.200	2.240	14,770,374	32,746,733	2.2171	1.761	1.753	1.761	1.745	1.777	18,621,612	1.7585	-0.89%
2021-06-09	0	2.240	2.230	2.240	2.220	2.260	11,838,474	26,517,411	2.2399	1.777	1.769	1.777	1.761	1.793	14,925,246	1.7767	0.45%
2021-06-08	0	2.230	2.230	2.240	2.210	2.250	9,306,000	20,762,770	2.2311	1.769	1.769	1.777	1.753	1.785	11,732,453	1.7697	0.90%
2021-06-07	0	2.210	2.210	2.230	2.210	2.240	10,049,000	22,247,160	2.2139	1.753	1.753	1.769	1.753	1.777	12,669,184	1.7560	-1.34%
2021-06-04	0	2.240	2.230	2.240	2.200	2.250	5,929,000	13,179,774	2.2229	1.777	1.769	1.777	1.745	1.785	7,474,932	1.7632	1.82%
2021-06-03	0	2.200	2.200	2.210	2.190	2.210	3,384,382	7,448,506	2.2008	1.745	1.745	1.753	1.737	1.753	4,266,828	1.7457	0.46%
2021-06-02	0	2.190	2.180	2.190	2.180	2.220	11,089,000	24,326,500	2.1938	1.737	1.729	1.737	1.729	1.761	13,980,354	1.7400	-0.90%
2021-06-01	0	2.210	2.200	2.210	2.190	2.220	5,083,000	11,184,220	2.2003	1.753	1.745	1.753	1.737	1.761	6,408,345	1.7453	-0.45%
2021-05-31	0	2.220	2.210	2.220	2.190	2.220	4,902,000	10,816,180	2.2065	1.761	1.753	1.761	1.737	1.761	6,180,151	1.7501	0.00%
2021-05-28	0	2.220	2.210	2.220	2.200	2.260	8,814,000	19,533,755	2.2162	1.761	1.753	1.761	1.745	1.793	11,112,169	1.7579	-0.89%
2021-05-27	0	2.240	2.240	2.250	2.230	2.260	4,004,000	8,984,070	2.2438	1.777	1.777	1.785	1.769	1.793	5,048,006	1.7797	-0.44%
2021-05-26	0	2.250	2.240	2.250	2.230	2.270	2,978,000	6,693,400	2.2476	1.785	1.777	1.785	1.769	1.801	3,754,486	1.7828	0.90%
2021-05-25	0	2.230	2.220	2.230	2.210	2.240	2,489,532	5,535,346	2.2234	1.769	1.761	1.769	1.753	1.777	3,138,654	1.7636	0.45%
2021-05-24	0	2.220	2.210	2.220	2.210	2.230	1,713,532	3,803,621	2.2198	1.761	1.753	1.761	1.753	1.769	2,160,320	1.7607	0.00%
2021-05-21	0	2.220	2.210	2.220	2.210	2.220	1,938,000	4,291,760	2.2145	1.761	1.753	1.761	1.753	1.761	2,443,316	1.7565	-0.45%
2021-05-20	0	2.230	2.220	2.230	2.200	2.230	3,853,900	8,555,464	2.2199	1.769	1.761	1.769	1.745	1.769	4,858,769	1.7608	0.00%
2021-05-18	0	2.230	2.220	2.230	2.180	2.230	8,867,564	19,556,000	2.2053	1.769	1.761	1.769	1.729	1.769	11,179,699	1.7492	1.36%
2021-05-17	0	2.200	2.190	2.200	2.190	2.210	1,899,564	4,185,486	2.2034	1.745	1.737	1.745	1.737	1.753	2,394,858	1.7477	0.00%
2021-05-14	0	2.200	2.190	2.200	2.190	2.220	3,580,000	7,865,680	2.1971	1.745	1.737	1.745	1.737	1.761	4,513,452	1.7427	0.00%
2021-05-13	0	2.200	2.190	2.200	2.190	2.210	2,839,700	6,227,502	2.1930	1.745	1.737	1.745	1.737	1.753	3,580,125	1.7395	0.00%
2021-05-12	0	2.200	2.200	2.210	2.200	2.240	7,193,000	15,911,320	2.2121	1.745	1.745	1.753	1.745	1.777	9,068,508	1.7546	-1.79%
2021-05-11	0	2.240	2.230	2.240	2.220	2.240	4,368,919	9,735,284	2.2283	1.777	1.769	1.777	1.761	1.777	5,508,074	1.7675	0.45%
2021-05-10	0	2.230	2.220	2.230	2.220	2.240	6,267,000	13,973,210	2.2296	1.769	1.761	1.769	1.761	1.777	7,901,062	1.7685	0.00%
2021-05-07	0	2.230	2.220	2.230	2.220	2.230	3,151,400	7,020,352	2.2277	1.769	1.761	1.769	1.761	1.769	3,973,098	1.7670	0.90%
2021-05-06	0	2.210	2.210	2.220	2.200	2.230	5,611,606	12,457,857	2.2200	1.753	1.753	1.761	1.745	1.769	7,074,780	1.7609	0.91%
2021-05-05	0	2.190	2.190	2.200	2.190	2.230	1,996,606	4,393,419	2.2004	1.737	1.737	1.745	1.737	1.769	2,517,202	1.7454	0.00%
2021-05-04	0	2.190	2.190	2.200	2.180	2.200	2,165,000	4,753,520	2.1956	1.737	1.737	1.745	1.729	1.745	2,729,504	1.7415	0.00%
2021-05-03	0	2.190	2.190	2.200	2.180	2.210	2,240,000	4,911,260	2.1925	1.737	1.737	1.745	1.729	1.753	2,824,059	1.7391	-1.35%
2021-04-30	0	2.220	2.190	2.220	2.190	2.220	5,495,000	12,123,705	2.2063	1.761	1.737	1.761	1.737	1.761	6,927,770	1.7500	0.00%
2021-04-29	0	2.220	2.210	2.220	2.200	2.220	2,191,000	4,848,730	2.2130	1.761	1.753	1.761	1.745	1.761	2,762,283	1.7553	0.00%
2021-04-28	0	2.220	2.210	2.220	2.200	2.230	5,097,000	11,273,410	2.2118	1.761	1.753	1.761	1.745	1.769	6,425,995	1.7543	-0.45%
2021-04-27	0	2.230	2.220	2.230	2.210	2.230	4,130,000	9,169,960	2.2203	1.769	1.761	1.769	1.753	1.769	5,206,859	1.7611	0.00%
2021-04-26	0	2.230	2.230	2.240	2.220	2.260	5,617,000	12,516,100	2.2283	1.769	1.769	1.777	1.761	1.793	7,081,581	1.7674	-0.89%
2021-04-23	0	2.250	2.230	2.250	2.230	2.260	5,779,616	12,950,858	2.2408	1.785	1.769	1.785	1.769	1.793	7,286,597	1.7774	0.00%
2021-04-22	0	2.250	2.240	2.250	2.240	2.260	6,275,616	14,098,346	2.2465	1.785	1.777	1.785	1.777	1.793	7,911,925	1.7819	0.45%
2021-04-21	0	2.240	2.240	2.250	2.240	2.280	7,827,000	17,621,795	2.2514	1.777	1.777	1.785	1.777	1.808	9,867,818	1.7858	-1.75%
2021-04-20	0	2.280	2.270	2.280	2.270	2.290	6,412,000	14,593,625	2.2760	1.808	1.801	1.808	1.801	1.816	8,083,870	1.8053	0.00%
2021-04-19	0	2.280	2.280	2.290	2.250	2.310	6,556,000	15,048,845	2.2954	1.808	1.808	1.816	1.785	1.832	8,265,416	1.8207	1.33%
2021-04-16	0	2.250	2.250	2.260	2.230	2.270	5,491,000	12,353,630	2.2498	1.785	1.785	1.793	1.769	1.801	6,922,727	1.7845	-0.44%
2021-04-15	0	2.260	2.250	2.260	2.250	2.270	4,966,000	11,215,290	2.2584	1.793	1.785	1.793	1.785	1.801	6,260,838	1.7913	-0.44%
2021-04-14	0	2.270	2.260	2.270	2.260	2.280	3,823,000	8,675,360	2.2693	1.801	1.793	1.801	1.793	1.808	4,819,812	1.7999	0.00%
2021-04-13	0	2.270	2.260	2.270	2.260	2.290	3,232,577	7,335,878	2.2694	1.801	1.793	1.801	1.793	1.816	4,075,441	1.8000	0.44%
2021-04-12	0	2.260	2.260	2.270	2.250	2.290	6,146,832	13,915,158	2.2638	1.793	1.793	1.801	1.785	1.816	7,749,561	1.7956	-0.88%
2021-04-09	0	2.280	2.270	2.290	2.270	2.300	3,335,632	7,611,787	2.2820	1.808	1.801	1.816	1.801	1.824	4,205,367	1.8100	-0.44%
2021-04-08	0	2.290	2.280	2.290	2.260	2.300	6,428,632	14,640,327	2.2774	1.816	1.808	1.816	1.793	1.824	8,104,838	1.8064	0.00%
2021-04-07	0	2.290	2.280	2.290	2.270	2.300	4,802,000	10,971,090	2.2847	1.816	1.808	1.816	1.801	1.824	6,054,077	1.8122	0.44%
2021-04-01	0	2.280	2.270	2.280	2.260	2.290	4,292,632	9,770,132	2.2760	1.808	1.801	1.808	1.793	1.816	5,411,896	1.8053	-0.44%
2021-03-31	0	2.290	2.280	2.290	2.270	2.300	12,750,060	29,226,139	2.2922	1.816	1.808	1.816	1.801	1.824	16,074,520	1.8182	-0.43%
2021-03-30	0	2.300	2.300	2.310	2.260	2.310	10,423,968	23,823,049	2.2854	1.824	1.824	1.832	1.793	1.832	13,141,921	1.8128	0.00%
2021-03-29	0	2.300	2.290	2.300	2.220	2.320	13,278,630	30,316,542	2.2831	1.824	1.816	1.824	1.761	1.840	16,740,910	1.8109	2.22%
2021-03-26	0	2.250	2.250	2.260	2.220	2.380	28,958,200	65,623,902	2.2662	1.785	1.785	1.793	1.761	1.888	36,508,782	1.7975	-4.26%
2021-03-25	0	2.350	2.350	2.360	2.340	2.370	7,360,000	17,345,940	2.3568	1.864	1.864	1.872	1.856	1.880	9,279,052	1.8694	-0.84%
2021-03-24	0	2.370	2.360	2.370	2.310	2.380	15,264,500	35,969,635	2.3564	1.880	1.872	1.880	1.832	1.888	19,244,577	1.8691	0.85%
2021-03-23	0	2.350	2.350	2.360	2.340	2.410	13,370,000	31,619,960	2.3650	1.864	1.864	1.872	1.856	1.912	16,856,103	1.8759	-1.67%
2021-03-22	0	2.390	2.390	2.400	2.380	2.430	16,957,158	40,889,993	2.4114	1.896	1.896	1.904	1.888	1.927	21,378,580	1.9127	-1.65%
2021-03-19	0	2.430	2.420	2.430	2.400	2.480	61,900,384	150,443,172	2.4304	1.927	1.920	1.927	1.904	1.967	78,040,335	1.9278	-3.19%
2021-03-18	0	2.510	2.500	2.510	2.480	2.570	18,342,775	46,037,058	2.5098	1.991	1.983	1.991	1.967	2.038	23,125,483	1.9908	-1.57%
2021-03-17	0	2.550	2.540	2.550	2.530	2.620	9,061,628	23,172,416	2.5572	2.023	2.015	2.023	2.007	2.078	11,424,363	2.0283	-1.54%
2021-03-16	0	2.590	2.580	2.590	2.500	2.610	23,531,544	60,870,418	2.5868	2.054	2.046	2.054	1.983	2.070	29,667,176	2.0518	3.60%
2021-03-15	0	2.500	2.500	2.510	2.420	2.550	22,829,118	57,292,514	2.5096	1.983	1.983	1.991	1.920	2.023	28,781,599	1.9906	3.31%
2021-03-12	0	2.420	2.400	2.420	2.360	2.460	14,272,593	34,586,992	2.4233	1.920	1.904	1.920	1.872	1.951	17,994,039	1.9221	2.54%
2021-03-11	0	2.360	2.360	2.370	2.330	2.380	4,145,542	9,771,453	2.3571	1.872	1.872	1.880	1.848	1.888	5,226,454	1.8696	1.29%
2021-03-10	0	2.330	2.320	2.330	2.320	2.360	6,552,640	15,354,675	2.3433	1.848	1.840	1.848	1.840	1.872	8,261,180	1.8587	-0.85%
2021-03-09	0	2.350	2.330	2.350	2.330	2.380	13,537,628	31,819,585	2.3505	1.864	1.848	1.864	1.848	1.888	17,067,439	1.8643	-0.84%
2021-03-08	0	2.370	2.350	2.370	2.330	2.400	13,747,000	32,487,710	2.3633	1.880	1.864	1.880	1.848	1.904	17,331,403	1.8745	-0.84%
2021-03-05	0	2.390	2.380	2.390	2.350	2.430	7,672,518	18,232,272	2.3763	1.896	1.888	1.896	1.864	1.927	9,673,056	1.8849	-1.24%
2021-03-04	0	2.420	2.410	2.420	2.390	2.450	13,336,197	32,216,329	2.4157	1.920	1.912	1.920	1.896	1.943	16,813,487	1.9161	0.00%
2021-03-03	0	2.420	2.420	2.430	2.420	2.470	11,843,640	28,842,722	2.4353	1.920	1.920	1.927	1.920	1.959	14,931,759	1.9316	0.41%
2021-03-02	0	2.410	2.400	2.410	2.370	2.430	16,256,640	39,130,360	2.4070	1.912	1.904	1.912	1.880	1.927	20,495,408	1.9092	0.84%
2021-03-01	0	2.390	2.390	2.400	2.360	2.400	5,446,667	12,982,684	2.3836	1.896	1.896	1.904	1.872	1.904	6,866,835	1.8906	0.42%
2021-02-26	0	2.380	2.370	2.380	2.360	2.440	12,175,000	29,092,320	2.3895	1.888	1.880	1.888	1.872	1.935	15,349,518	1.8953	-2.86%
2021-02-25	0	2.450	2.450	2.460	2.360	2.520	30,412,098	75,143,658	2.4708	1.943	1.943	1.951	1.872	1.999	38,341,770	1.9598	3.81%
2021-02-24	0	2.360	2.350	2.360	2.320	2.420	10,107,628	23,846,957	2.3593	1.872	1.864	1.872	1.840	1.920	12,743,098	1.8714	-1.67%
2021-02-23	0	2.400	2.390	2.400	2.370	2.430	17,301,628	41,648,339	2.4072	1.904	1.896	1.904	1.880	1.927	21,812,867	1.9093	2.13%
2021-02-22	0	2.350	2.350	2.360	2.330	2.390	13,324,221	31,510,731	2.3649	1.864	1.864	1.872	1.848	1.896	16,798,388	1.8758	1.29%
2021-02-19	0	2.320	2.310	2.320	2.260	2.330	11,561,569	26,452,413	2.2880	1.840	1.832	1.840	1.793	1.848	14,576,141	1.8148	1.75%
2021-02-18	0	2.280	2.280	2.290	2.270	2.320	17,640,942	40,394,164	2.2898	1.808	1.808	1.816	1.801	1.840	22,240,654	1.8162	-2.15%
2021-02-17	0	2.330	2.320	2.330	2.270	2.330	8,691,942	19,999,926	2.3010	1.848	1.840	1.848	1.801	1.848	10,958,285	1.8251	1.30%
2021-02-16	0	2.300	2.290	2.300	2.260	2.330	8,390,184	19,301,171	2.3004	1.824	1.816	1.824	1.793	1.848	10,577,847	1.8247	1.32%
2021-02-11	0	2.270	2.260	2.270	2.240	2.280	2,689,869	6,093,747	2.2654	1.801	1.793	1.801	1.777	1.808	3,391,227	1.7969	0.89%
2021-02-10	0	2.250	2.240	2.250	2.220	2.260	2,534,626	5,677,082	2.2398	1.785	1.777	1.785	1.761	1.793	3,195,506	1.7766	1.35%
2021-02-09	0	2.220	2.220	2.240	2.200	2.250	2,222,332	4,940,368	2.2231	1.761	1.761	1.777	1.745	1.785	2,801,784	1.7633	0.45%
2021-02-08	0	2.210	2.200	2.210	2.210	2.250	11,894,000	26,407,610	2.2202	1.753	1.745	1.753	1.753	1.785	14,995,250	1.7611	-0.45%
2021-02-05	0	2.220	2.220	2.230	2.210	2.240	6,945,641	15,461,966	2.2261	1.761	1.761	1.769	1.753	1.777	8,756,652	1.7657	0.45%
2021-02-04	0	2.210	2.210	2.220	2.210	2.270	9,382,648	20,911,639	2.2288	1.753	1.753	1.761	1.753	1.801	11,829,086	1.7678	-2.64%
2021-02-03	0	2.270	2.260	2.270	2.250	2.290	3,259,000	7,360,210	2.2584	1.801	1.793	1.801	1.785	1.816	4,108,754	1.7913	0.00%
2021-02-02	0	2.270	2.260	2.270	2.240	2.290	4,347,000	9,837,430	2.2630	1.801	1.793	1.801	1.777	1.816	5,480,440	1.7950	0.44%
2021-02-01	0	2.260	2.250	2.260	2.220	2.260	4,372,100	9,789,853	2.2392	1.793	1.785	1.793	1.761	1.793	5,512,085	1.7761	0.89%
2021-01-29	0	2.240	2.240	2.250	2.230	2.280	6,331,542	14,241,456	2.2493	1.777	1.777	1.785	1.769	1.808	7,982,433	1.7841	-1.32%
2021-01-28	0	2.270	2.260	2.270	2.260	2.290	8,552,458	19,435,297	2.2725	1.801	1.793	1.801	1.793	1.816	10,782,432	1.8025	-1.30%
2021-01-27	0	2.300	2.290	2.300	2.260	2.310	6,244,658	14,252,163	2.2823	1.824	1.816	1.824	1.793	1.832	7,872,895	1.8103	0.88%
2021-01-26	0	2.280	2.270	2.280	2.270	2.310	4,884,000	11,176,040	2.2883	1.808	1.801	1.808	1.801	1.832	6,157,458	1.8150	-0.44%
2021-01-25	0	2.290	2.290	2.300	2.270	2.350	6,219,000	14,293,670	2.2984	1.816	1.816	1.824	1.801	1.864	7,840,547	1.8230	-1.72%
2021-01-22	0	2.330	2.320	2.330	2.310	2.400	7,651,738	17,904,931	2.3400	1.848	1.840	1.848	1.832	1.904	9,646,858	1.8560	-2.51%
2021-01-21	0	2.390	2.390	2.400	2.370	2.440	10,285,000	24,666,640	2.3983	1.896	1.896	1.904	1.880	1.935	12,966,718	1.9023	-1.24%
2021-01-20	0	2.420	2.420	2.430	2.400	2.470	11,709,000	28,564,560	2.4395	1.920	1.920	1.927	1.904	1.959	14,762,013	1.9350	-0.82%
2021-01-19	0	2.440	2.430	2.440	2.400	2.490	32,827,667	79,850,970	2.4324	1.935	1.927	1.935	1.904	1.975	41,387,177	1.9294	1.24%
2021-01-18	0	2.410	2.400	2.410	2.320	2.420	8,053,936	18,983,456	2.3570	1.912	1.904	1.912	1.840	1.920	10,153,925	1.8696	3.43%
2021-01-15	0	2.330	2.330	2.340	2.320	2.360	4,670,517	10,901,283	2.3341	1.848	1.848	1.856	1.840	1.872	5,888,311	1.8513	0.00%
2021-01-14	0	2.330	2.330	2.340	2.320	2.360	4,178,000	9,773,890	2.3394	1.848	1.848	1.856	1.840	1.872	5,267,375	1.8556	-0.43%
2021-01-13	0	2.340	2.330	2.340	2.310	2.350	6,266,000	14,648,610	2.3378	1.856	1.848	1.856	1.832	1.864	7,899,801	1.8543	0.43%
2021-01-12	0	2.330	2.330	2.340	2.260	2.340	4,783,514	11,094,602	2.3193	1.848	1.848	1.856	1.793	1.856	6,030,771	1.8397	1.30%
2021-01-11	0	2.300	2.290	2.300	2.240	2.330	6,786,455	15,532,618	2.2888	1.824	1.816	1.824	1.777	1.848	8,555,960	1.8154	3.14%
2021-01-08	0	2.230	2.220	2.230	2.210	2.230	5,077,000	11,272,080	2.2202	1.769	1.761	1.769	1.753	1.769	6,400,781	1.7610	0.00%
2021-01-07	0	2.230	2.220	2.230	2.210	2.250	7,434,866	16,553,337	2.2264	1.769	1.761	1.769	1.753	1.785	9,373,438	1.7660	-1.33%
2021-01-06	0	2.260	2.250	2.260	2.210	2.260	8,747,000	19,489,180	2.2281	1.793	1.785	1.793	1.753	1.793	11,027,699	1.7673	2.26%
2021-01-05	0	2.210	2.210	2.220	2.210	2.260	8,967,000	20,004,710	2.2309	1.753	1.753	1.761	1.753	1.793	11,305,062	1.7695	-3.07%
2021-01-04	0	2.280	2.270	2.280	2.220	2.290	6,775,000	15,278,500	2.2551	1.808	1.801	1.808	1.761	1.816	8,541,518	1.7887	0.44%
2020-12-31	0	2.270	2.270	2.280	2.260	2.300	1,609,000	3,665,630	2.2782	1.801	1.801	1.808	1.793	1.824	2,028,532	1.8070	0.00%
2020-12-30	0	2.270	2.270	2.280	2.250	2.280	1,636,157	3,704,462	2.2641	1.801	1.801	1.808	1.785	1.808	2,062,770	1.7959	0.44%
2020-12-29	0	2.260	2.250	2.260	2.240	2.280	2,467,000	5,557,400	2.2527	1.793	1.785	1.793	1.777	1.808	3,110,247	1.7868	0.44%
2020-12-28	0	2.250	2.240	2.250	2.230	2.270	3,092,000	6,941,300	2.2449	1.785	1.777	1.785	1.769	1.801	3,898,210	1.7806	0.90%
2020-12-24	0	2.230	2.230	2.250	2.220	2.280	2,036,000	4,586,230	2.2526	1.769	1.769	1.785	1.761	1.808	2,566,868	1.7867	0.45%
2020-12-23	0	2.220	2.210	2.220	2.200	2.250	5,875,790	13,017,279	2.2154	1.761	1.753	1.761	1.745	1.785	7,407,848	1.7572	-0.89%
2020-12-22	0	2.240	2.240	2.250	2.240	2.260	2,562,024	5,752,916	2.2455	1.777	1.777	1.785	1.777	1.793	3,230,048	1.7811	-0.44%
2020-12-21	0	2.250	2.250	2.260	2.240	2.270	3,452,000	7,781,805	2.2543	1.785	1.785	1.793	1.777	1.801	4,352,077	1.7881	-0.88%
2020-12-18	0	2.270	2.250	2.270	2.230	2.270	5,493,000	12,386,700	2.2550	1.801	1.785	1.801	1.769	1.801	6,925,249	1.7886	0.89%
2020-12-17	0	2.250	2.250	2.260	2.240	2.280	2,903,000	6,532,535	2.2503	1.785	1.785	1.793	1.777	1.808	3,659,930	1.7849	-0.44%
2020-12-16	0	2.260	2.250	2.260	2.250	2.280	1,364,706	3,086,096	2.2614	1.793	1.785	1.793	1.785	1.808	1,720,540	1.7937	0.44%
2020-12-15	0	2.250	2.250	2.260	2.250	2.280	3,978,134	8,993,065	2.2606	1.785	1.785	1.793	1.785	1.808	5,015,396	1.7931	-1.32%
2020-12-14	0	2.280	2.280	2.290	2.250	2.290	5,108,452	11,610,357	2.2728	1.808	1.808	1.816	1.785	1.816	6,440,433	1.8027	1.33%
2020-12-11	0	2.250	2.240	2.250	2.240	2.270	3,241,589	7,304,292	2.2533	1.785	1.777	1.785	1.777	1.801	4,086,803	1.7873	0.00%
2020-12-10	0	2.250	2.240	2.250	2.250	2.290	2,955,361	6,704,194	2.2685	1.785	1.777	1.785	1.785	1.816	3,725,944	1.7993	-0.88%
2020-12-09	0	2.270	2.270	2.280	2.270	2.310	1,979,837	4,535,329	2.2908	1.801	1.801	1.808	1.801	1.832	2,496,061	1.8170	-0.44%
2020-12-08	0	2.280	2.270	2.280	2.270	2.350	9,160,465	20,964,531	2.2886	1.808	1.801	1.808	1.801	1.864	11,548,971	1.8153	-2.15%
2020-12-07	0	2.330	2.330	2.340	2.310	2.360	3,787,000	8,799,265	2.3235	1.848	1.848	1.856	1.832	1.872	4,774,425	1.8430	-1.27%
2020-12-04	0	2.360	2.360	2.370	2.350	2.390	4,033,000	9,534,050	2.3640	1.872	1.872	1.880	1.864	1.896	5,084,567	1.8751	-1.67%
2020-12-03	0	2.400	2.390	2.400	2.380	2.420	3,763,000	9,013,540	2.3953	1.904	1.896	1.904	1.888	1.920	4,744,167	1.8999	-0.41%
2020-12-02	0	2.410	2.400	2.410	2.410	2.430	2,855,000	6,898,460	2.4163	1.912	1.904	1.912	1.912	1.927	3,599,415	1.9166	-0.82%
2020-12-01	0	2.430	2.430	2.440	2.410	2.460	3,311,289	8,056,847	2.4331	1.927	1.927	1.935	1.912	1.951	4,174,677	1.9299	1.25%
2020-11-30	0	2.400	2.400	2.430	2.400	2.530	7,095,471	17,365,244	2.4474	1.904	1.904	1.927	1.904	2.007	8,945,549	1.9412	-2.44%
2020-11-27	0	2.460	2.460	2.470	2.430	2.470	2,748,864	6,734,236	2.4498	1.951	1.951	1.959	1.927	1.959	3,465,605	1.9432	0.82%
2020-11-26	0	2.440	2.430	2.440	2.420	2.470	1,444,070	3,519,656	2.4373	1.935	1.927	1.935	1.920	1.959	1,820,598	1.9332	-0.41%
2020-11-25	0	2.450	2.440	2.450	2.450	2.500	2,880,000	7,120,650	2.4724	1.943	1.935	1.943	1.943	1.983	3,630,933	1.9611	0.00%
2020-11-24	0	2.450	2.440	2.450	2.430	2.470	3,030,000	7,402,770	2.4432	1.943	1.935	1.943	1.927	1.959	3,820,044	1.9379	0.00%
2020-11-23	0	2.450	2.440	2.450	2.430	2.470	2,680,000	6,557,350	2.4468	1.943	1.935	1.943	1.927	1.959	3,378,785	1.9407	0.00%
2020-11-20	0	2.450	2.450	2.460	2.430	2.510	2,586,000	6,326,030	2.4463	1.943	1.943	1.951	1.927	1.991	3,260,276	1.9403	-0.81%
2020-11-19	0	2.470	2.470	2.480	2.430	2.490	3,592,207	8,821,396	2.4557	1.959	1.959	1.967	1.927	1.975	4,528,842	1.9478	-0.40%
2020-11-18	0	2.480	2.470	2.480	2.440	2.490	2,305,000	5,690,590	2.4688	1.967	1.959	1.967	1.935	1.975	2,906,007	1.9582	1.22%
2020-11-17	0	2.450	2.450	2.470	2.450	2.470	3,026,374	7,435,198	2.4568	1.943	1.943	1.959	1.943	1.959	3,815,473	1.9487	0.41%
2020-11-16	0	2.440	2.440	2.450	2.440	2.480	2,662,556	6,517,998	2.4480	1.935	1.935	1.943	1.935	1.967	3,356,793	1.9417	-1.21%
2020-11-13	0	2.470	2.460	2.470	2.430	2.510	2,046,000	5,021,630	2.4544	1.959	1.951	1.959	1.927	1.991	2,579,476	1.9468	-1.20%
2020-11-12	0	2.500	2.480	2.500	2.460	2.560	1,857,000	4,623,780	2.4899	1.983	1.967	1.983	1.951	2.031	2,341,196	1.9750	-1.57%
2020-11-11	0	2.540	2.530	2.540	2.470	2.560	7,505,712	18,900,505	2.5181	2.015	2.007	2.015	1.959	2.031	9,462,757	1.9974	2.83%
2020-11-10	0	2.470	2.460	2.470	2.420	2.470	10,312,000	25,300,928	2.4535	1.959	1.951	1.959	1.920	1.959	13,000,758	1.9461	3.35%
2020-11-09	0	2.390	2.380	2.390	2.380	2.430	2,640,906	6,318,546	2.3926	1.896	1.888	1.896	1.888	1.927	3,329,498	1.8977	0.42%
2020-11-06	0	2.380	2.380	2.390	2.360	2.400	5,688,906	13,513,547	2.3754	1.888	1.888	1.896	1.872	1.904	7,172,235	1.8841	1.28%
2020-11-05	0	2.350	2.340	2.350	2.290	2.360	21,643,719	50,547,913	2.3355	1.864	1.856	1.864	1.816	1.872	27,287,118	1.8524	2.17%
2020-11-04	0	2.300	2.290	2.300	2.270	2.320	4,947,000	11,358,780	2.2961	1.824	1.816	1.824	1.801	1.840	6,236,884	1.8212	0.00%
2020-11-03	0	2.300	2.300	2.310	2.260	2.320	5,504,000	12,658,680	2.2999	1.824	1.824	1.832	1.793	1.840	6,939,117	1.8242	2.22%
2020-11-02	0	2.250	2.250	2.260	2.240	2.310	3,617,993	8,232,812	2.2755	1.785	1.785	1.793	1.777	1.832	4,561,351	1.8049	0.90%
2020-10-30	0	2.230	2.230	2.240	2.220	2.320	5,672,744	12,774,164	2.2518	1.769	1.769	1.777	1.761	1.840	7,151,859	1.7861	-2.62%
2020-10-29	0	2.290	2.290	2.300	2.210	2.300	4,618,000	10,394,375	2.2508	1.816	1.816	1.824	1.753	1.824	5,822,101	1.7853	2.69%
2020-10-28	0	2.230	2.220	2.230	2.220	2.270	8,058,900	18,039,943	2.2385	1.769	1.761	1.769	1.761	1.801	10,160,183	1.7756	-1.33%
2020-10-27	0	2.260	2.250	2.260	2.250	2.320	5,759,718	13,068,553	2.2690	1.793	1.785	1.793	1.785	1.840	7,261,511	1.7997	-3.00%
2020-10-23	0	2.330	2.330	2.340	2.300	2.370	4,348,317	10,187,434	2.3428	1.848	1.848	1.856	1.824	1.880	5,482,100	1.8583	0.87%
2020-10-22	0	2.310	2.310	2.320	2.280	2.350	15,823,903	36,609,345	2.3135	1.832	1.832	1.840	1.808	1.864	19,949,839	1.8351	1.76%
2020-10-21	0	2.270	2.270	2.280	2.240	2.320	11,668,883	26,624,628	2.2817	1.801	1.801	1.808	1.777	1.840	14,711,436	1.8098	1.34%
2020-10-20	0	2.240	2.240	2.260	2.230	2.280	3,302,000	7,414,100	2.2453	1.777	1.777	1.793	1.769	1.808	4,162,966	1.7810	-0.88%
2020-10-19	0	2.260	2.260	2.270	2.250	2.310	4,321,526	9,839,256	2.2768	1.793	1.793	1.801	1.785	1.832	5,448,324	1.8059	0.44%
2020-10-16	0	2.250	2.250	2.260	2.230	2.270	4,798,000	10,787,200	2.2483	1.785	1.785	1.793	1.769	1.801	6,049,034	1.7833	0.90%
2020-10-15	0	2.230	2.230	2.250	2.230	2.290	3,902,000	8,792,875	2.2534	1.769	1.769	1.785	1.769	1.816	4,919,410	1.7874	-0.89%
2020-10-14	0	2.250	2.250	2.260	2.250	2.330	5,290,046	12,067,734	2.2812	1.785	1.785	1.793	1.785	1.848	6,669,376	1.8094	-2.60%
2020-10-12	0	2.310	2.300	2.310	2.300	2.340	7,324,220	16,915,769	2.3096	1.832	1.824	1.832	1.824	1.856	9,233,942	1.8319	0.00%
2020-10-09	0	2.310	2.310	2.320	2.290	2.330	6,625,000	15,274,810	2.3056	1.832	1.832	1.840	1.816	1.848	8,352,407	1.8288	0.87%
2020-10-08	0	2.290	2.260	2.290	2.210	2.300	3,106,033	7,040,110	2.2666	1.816	1.793	1.816	1.753	1.824	3,915,902	1.7978	4.09%
2020-10-07	0	2.200	2.190	2.200	2.190	2.240	2,467,620	5,457,550	2.2117	1.745	1.737	1.745	1.737	1.777	3,111,029	1.7543	0.92%
2020-10-06	0	2.180	2.180	2.200	2.160	2.210	1,725,000	3,763,530	2.1818	1.729	1.729	1.745	1.713	1.753	2,174,778	1.7305	2.35%
2020-10-05	0	2.130	2.130	2.160	2.110	2.170	3,846,000	8,223,880	2.1383	1.689	1.689	1.713	1.674	1.721	4,848,809	1.6961	-0.93%
2020-09-30	0	2.150	2.150	2.170	2.150	2.250	2,813,355	6,141,198	2.1829	1.705	1.705	1.721	1.705	1.785	3,546,911	1.7314	0.00%
2020-09-29	0	2.150	2.150	2.160	2.120	2.270	2,598,667	5,606,992	2.1576	1.705	1.705	1.713	1.682	1.801	3,276,245	1.7114	-2.27%
2020-09-28	0	2.200	2.200	2.210	2.160	2.230	5,151,000	11,361,560	2.2057	1.745	1.745	1.753	1.713	1.769	6,494,075	1.7495	0.46%
2020-09-25	0	2.190	2.190	2.200	2.190	2.300	6,166,340	13,709,889	2.2233	1.737	1.737	1.745	1.737	1.824	7,774,156	1.7635	-3.52%
2020-09-24	0	2.270	2.260	2.270	2.260	2.310	3,036,000	6,898,530	2.2722	1.801	1.793	1.801	1.793	1.832	3,827,609	1.8023	-1.30%
2020-09-23	0	2.300	2.290	2.300	2.280	2.330	3,643,000	8,381,640	2.3008	1.824	1.816	1.824	1.808	1.848	4,592,878	1.8249	0.00%
2020-09-22	0	2.300	2.300	2.320	2.290	2.330	2,756,000	6,363,650	2.3090	1.824	1.824	1.840	1.816	1.848	3,474,601	1.8315	-1.71%
2020-09-21	0	2.340	2.320	2.340	2.320	2.390	2,750,620	6,449,544	2.3448	1.856	1.840	1.856	1.840	1.896	3,467,819	1.8598	-0.43%
2020-09-18	0	2.350	2.340	2.350	2.330	2.360	3,413,000	8,008,600	2.3465	1.864	1.856	1.864	1.848	1.872	4,302,908	1.8612	0.43%
2020-09-17	0	2.340	2.330	2.340	2.320	2.350	3,335,000	7,783,840	2.3340	1.856	1.848	1.856	1.840	1.864	4,204,570	1.8513	-0.43%
2020-09-16	0	2.350	2.340	2.360	2.330	2.360	5,723,000	13,403,370	2.3420	1.864	1.856	1.872	1.848	1.872	7,215,219	1.8577	-0.42%
2020-09-15	0	2.360	2.340	2.360	2.340	2.410	3,844,962	9,094,210	2.3652	1.872	1.856	1.872	1.856	1.912	4,847,500	1.8761	0.43%
2020-09-14	0	2.350	2.350	2.360	2.330	2.370	2,434,962	5,727,440	2.3522	1.864	1.864	1.872	1.848	1.880	3,069,856	1.8657	0.00%
2020-09-11	0	2.350	2.330	2.350	2.320	2.350	3,081,441	7,196,186	2.3353	1.864	1.848	1.864	1.840	1.864	3,884,898	1.8523	-0.42%
2020-09-10	0	2.360	2.340	2.360	2.330	2.390	3,640,442	8,563,580	2.3523	1.872	1.856	1.872	1.848	1.896	4,589,653	1.8658	0.43%
2020-09-09	0	2.350	2.350	2.360	2.340	2.370	3,374,607	7,935,862	2.3516	1.864	1.864	1.872	1.856	1.880	4,254,504	1.8653	-1.26%
2020-09-08	0	2.380	2.370	2.380	2.360	2.430	2,018,540	4,800,955	2.3784	1.888	1.880	1.888	1.872	1.927	2,544,856	1.8865	0.85%
2020-09-07	0	2.360	2.360	2.380	2.360	2.430	2,967,000	7,070,130	2.3829	1.872	1.872	1.888	1.872	1.927	3,740,618	1.8901	-1.26%
2020-09-04	0	2.390	2.370	2.400	2.360	2.390	3,976,000	9,452,590	2.3774	1.896	1.880	1.904	1.872	1.896	5,012,705	1.8857	0.00%
2020-09-03	0	2.390	2.390	2.400	2.380	2.430	3,522,883	8,452,497	2.3993	1.896	1.896	1.904	1.888	1.927	4,441,442	1.9031	-0.83%
2020-09-02	0	2.410	2.410	2.420	2.310	2.440	3,989,000	9,599,760	2.4066	1.912	1.912	1.920	1.832	1.935	5,029,095	1.9088	-0.82%
2020-09-01	0	2.430	2.430	2.440	2.410	2.470	6,574,000	16,020,730	2.4370	1.927	1.927	1.935	1.912	1.959	8,288,110	1.9330	-0.41%
2020-08-31	0	2.440	2.440	2.450	2.440	2.520	5,889,000	14,537,750	2.4686	1.935	1.935	1.943	1.935	1.999	7,424,502	1.9581	-0.41%
2020-08-28	0	2.450	2.450	2.460	2.450	2.500	5,085,000	12,530,220	2.4642	1.943	1.943	1.951	1.943	1.983	6,410,867	1.9545	-1.21%
2020-08-27	0	2.480	2.470	2.480	2.440	2.520	2,714,756	6,693,906	2.4657	1.967	1.959	1.967	1.935	1.999	3,422,603	1.9558	-0.80%
2020-08-26	0	2.500	2.490	2.500	2.490	2.550	2,848,986	7,137,868	2.5054	1.983	1.975	1.983	1.975	2.023	3,591,833	1.9872	-1.19%
2020-08-25	0	2.530	2.530	2.550	2.530	2.560	1,814,000	4,604,365	2.5382	2.007	2.007	2.023	2.007	2.031	2,286,984	2.0133	-0.78%
2020-08-24	0	2.550	2.540	2.550	2.510	2.570	2,978,000	7,556,020	2.5373	2.023	2.015	2.023	1.991	2.038	3,754,486	2.0125	0.00%
2020-08-21	0	2.550	2.540	2.550	2.520	2.570	3,601,000	9,123,060	2.5335	2.023	2.015	2.023	1.999	2.038	4,539,927	2.0095	0.79%
2020-08-20	0	2.530	2.530	2.540	2.510	2.570	2,838,000	7,161,941	2.5236	2.007	2.007	2.015	1.991	2.038	3,577,982	2.0017	-1.17%
2020-08-19	0	2.560	2.560	2.570	2.540	2.590	1,593,000	4,077,145	2.5594	2.031	2.031	2.038	2.015	2.054	2,008,360	2.0301	-0.39%
2020-08-18	0	2.570	2.550	2.570	2.540	2.580	5,913,000	15,151,385	2.5624	2.038	2.023	2.038	2.015	2.046	7,454,760	2.0324	0.00%
2020-08-17	0	2.570	2.560	2.570	2.540	2.590	7,517,000	19,263,100	2.5626	2.038	2.031	2.038	2.015	2.054	9,476,988	2.0326	1.18%
2020-08-14	0	2.540	2.530	2.540	2.480	2.590	8,304,000	21,063,860	2.5366	2.015	2.007	2.015	1.967	2.054	10,469,191	2.0120	2.42%
2020-08-13	0	2.480	2.480	2.490	2.480	2.510	2,582,000	6,435,200	2.4923	1.967	1.967	1.975	1.967	1.991	3,255,233	1.9769	-0.40%
2020-08-12	0	2.490	2.490	2.510	2.480	2.530	2,748,000	6,865,260	2.4983	1.975	1.975	1.991	1.967	2.007	3,464,516	1.9816	-0.80%
2020-08-11	0	2.510	2.510	2.520	2.490	2.560	12,369,517	31,048,100	2.5100	1.991	1.991	1.999	1.975	2.031	15,594,754	1.9909	0.00%
2020-08-10	0	2.510	2.500	2.510	2.480	2.530	4,829,000	12,111,590	2.5081	1.991	1.983	1.991	1.967	2.007	6,088,117	1.9894	0.40%
2020-08-07	0	2.500	2.500	2.510	2.480	2.550	4,920,166	12,310,576	2.5021	1.983	1.983	1.991	1.967	2.023	6,203,054	1.9846	-0.79%
2020-08-06	0	2.520	2.510	2.520	2.480	2.540	4,730,000	11,828,560	2.5008	1.999	1.991	1.999	1.967	2.015	5,963,304	1.9836	0.00%
2020-08-05	0	2.520	2.520	2.530	2.490	2.550	4,700,000	11,823,540	2.5156	1.999	1.999	2.007	1.975	2.023	5,925,481	1.9954	-0.40%
2020-08-04	0	2.530	2.520	2.530	2.470	2.540	3,545,000	8,884,164	2.5061	2.007	1.999	2.007	1.959	2.015	4,469,326	1.9878	2.02%
2020-08-03	0	2.480	2.480	2.490	2.460	2.510	5,255,400	13,020,452	2.4775	1.967	1.967	1.975	1.951	1.991	6,625,697	1.9651	1.64%
2020-07-31	0	2.440	2.440	2.450	2.430	2.530	5,323,400	13,154,998	2.4712	1.935	1.935	1.943	1.927	2.007	6,711,427	1.9601	1.24%
2020-07-30	0	2.410	2.410	2.430	2.410	2.460	2,018,000	4,901,170	2.4287	1.912	1.912	1.927	1.912	1.951	2,544,175	1.9264	-0.41%
2020-07-29	0	2.420	2.420	2.440	2.400	2.480	3,160,600	7,740,367	2.4490	1.920	1.920	1.935	1.904	1.967	3,984,697	1.9425	1.68%
2020-07-28	0	2.380	2.380	2.390	2.380	2.480	5,118,266	12,336,651	2.4103	1.888	1.888	1.896	1.888	1.967	6,452,806	1.9118	-2.86%
2020-07-27	0	2.450	2.440	2.450	2.430	2.480	2,318,000	5,677,980	2.4495	1.943	1.935	1.943	1.927	1.967	2,922,397	1.9429	-1.21%
2020-07-24	0	2.480	2.470	2.480	2.440	2.530	4,403,000	10,930,540	2.4825	1.967	1.959	1.967	1.935	2.007	5,551,041	1.9691	-1.20%
2020-07-23	0	2.510	2.510	2.520	2.500	2.530	3,724,000	9,357,920	2.5129	1.991	1.991	1.999	1.983	2.007	4,694,998	1.9932	0.00%
2020-07-22	0	2.510	2.510	2.530	2.510	2.580	3,751,986	9,535,084	2.5413	1.991	1.991	2.007	1.991	2.046	4,730,282	2.0158	-1.57%
2020-07-21	0	2.550	2.550	2.560	2.520	2.610	3,948,000	10,092,540	2.5564	2.023	2.023	2.031	1.999	2.070	4,977,404	2.0277	-0.78%
2020-07-20	0	2.570	2.560	2.570	2.520	2.600	5,036,000	12,944,260	2.5703	2.038	2.031	2.038	1.999	2.062	6,349,090	2.0388	1.58%
2020-07-17	0	2.530	2.530	2.540	2.500	2.540	4,243,100	10,688,141	2.5189	2.007	2.007	2.015	1.983	2.015	5,349,449	1.9980	1.61%
2020-07-16	0	2.490	2.490	2.510	2.490	2.580	7,459,000	18,743,450	2.5129	1.975	1.975	1.991	1.975	2.046	9,403,865	1.9932	-2.35%
2020-07-15	0	2.550	2.540	2.550	2.530	2.600	4,503,000	11,466,400	2.5464	2.023	2.015	2.023	2.007	2.062	5,677,115	2.0198	0.00%
2020-07-14	0	2.550	2.550	2.560	2.540	2.650	6,587,000	17,014,450	2.5830	2.023	2.023	2.031	2.015	2.102	8,304,499	2.0488	-3.41%
2020-07-13	0	2.640	2.640	2.650	2.610	2.680	4,043,429	10,682,638	2.6420	2.094	2.094	2.102	2.070	2.126	5,097,716	2.0956	-0.38%
2020-07-10	0	2.650	2.610	2.650	2.600	2.680	5,241,500	13,772,050	2.6275	2.102	2.070	2.102	2.062	2.126	6,608,173	2.0841	-0.38%
2020-07-09	0	2.660	2.660	2.680	2.630	2.700	9,991,000	26,637,390	2.6661	2.110	2.110	2.126	2.086	2.142	12,596,061	2.1147	1.14%
2020-07-08	0	2.630	2.630	2.650	2.610	2.700	6,775,000	17,936,111	2.6474	2.086	2.086	2.102	2.070	2.142	8,541,518	2.0999	0.00%
2020-07-07	0	2.630	2.630	2.640	2.630	2.810	13,034,218	34,902,248	2.6777	2.086	2.086	2.094	2.086	2.229	16,432,769	2.1239	-3.31%
2020-07-06	0	2.720	2.710	2.720	2.520	2.750	15,749,518	42,266,290	2.6837	2.157	2.150	2.157	1.999	2.181	19,856,059	2.1286	7.51%
2020-07-03	0	2.530	2.520	2.530	2.500	2.580	6,925,000	17,552,590	2.5347	2.007	1.999	2.007	1.983	2.046	8,730,630	2.0105	1.20%
2020-07-02	0	2.500	2.490	2.500	2.400	2.510	10,488,711	25,993,236	2.4782	1.983	1.975	1.983	1.904	1.991	13,223,545	1.9657	7.30%
2020-06-30	0	2.330	2.330	2.340	2.320	2.390	6,468,000	15,209,705	2.3515	1.848	1.848	1.856	1.840	1.896	8,154,471	1.8652	0.87%
2020-06-29	0	2.310	2.310	2.320	2.270	2.390	12,222,000	28,266,330	2.3127	1.832	1.832	1.840	1.801	1.896	15,408,773	1.8344	-1.28%
2020-06-26	0	2.340	2.340	2.350	2.330	2.390	3,655,000	8,594,425	2.3514	1.856	1.856	1.864	1.848	1.896	4,608,007	1.8651	-2.90%
2020-06-24	0	2.410	2.410	2.420	2.400	2.460	1,942,106	4,704,010	2.4221	1.912	1.912	1.920	1.904	1.951	2,448,492	1.9212	-2.03%
2020-06-23	0	2.460	2.460	2.470	2.430	2.510	2,068,215	5,090,801	2.4614	1.951	1.951	1.959	1.927	1.991	2,607,483	1.9524	-1.60%
2020-06-22	0	2.500	2.490	2.500	2.490	2.550	6,066,978	15,196,234	2.5047	1.983	1.975	1.983	1.975	2.023	7,648,886	1.9867	-1.57%
2020-06-19	0	2.540	2.540	2.550	2.530	2.580	6,831,832	17,390,836	2.5456	2.015	2.015	2.023	2.007	2.046	8,613,169	2.0191	-0.39%
2020-06-18	0	2.550	2.550	2.560	2.540	2.570	4,521,000	11,551,820	2.5551	2.023	2.023	2.031	2.015	2.038	5,699,809	2.0267	-1.16%
2020-06-17	0	2.580	2.570	2.580	2.540	2.580	1,464,000	3,749,965	2.5615	2.046	2.038	2.046	2.015	2.046	1,845,724	2.0317	0.39%
2020-06-16	0	2.570	2.570	2.580	2.550	2.600	4,478,000	11,543,650	2.5779	2.038	2.038	2.046	2.023	2.062	5,645,597	2.0447	1.98%
2020-06-15	0	2.520	2.520	2.530	2.520	2.600	4,091,000	10,458,220	2.5564	1.999	1.999	2.007	1.999	2.062	5,157,690	2.0277	-1.18%
2020-06-12	0	2.550	2.550	2.560	2.500	2.580	6,792,000	17,380,810	2.5590	2.023	2.023	2.031	1.983	2.046	8,562,951	2.0298	0.00%
2020-06-11	0	2.550	2.550	2.560	2.500	2.590	7,277,598	18,511,488	2.5436	2.023	2.023	2.031	1.983	2.054	9,175,164	2.0176	0.39%
2020-06-10	0	2.540	2.540	2.560	2.460	2.590	11,990,883	30,600,420	2.5520	2.015	2.015	2.031	1.951	2.054	15,117,395	2.0242	-0.82%
2020-06-09	0	2.770	2.770	2.780	2.720	2.800	14,889,000	41,126,449	2.7622	2.031	2.031	2.039	1.995	2.053	20,303,060	2.0256	1.84%
2020-06-08	0	2.720	2.710	2.720	2.680	2.730	8,270,858	22,398,795	2.7082	1.995	1.987	1.995	1.965	2.002	11,278,375	1.9860	1.49%
2020-06-05	0	2.680	2.670	2.680	2.600	2.680	9,057,956	23,904,128	2.6390	1.965	1.958	1.965	1.907	1.965	12,351,684	1.9353	1.52%
2020-06-04	0	2.640	2.640	2.650	2.610	2.680	4,590,481	12,095,734	2.6350	1.936	1.936	1.943	1.914	1.965	6,259,709	1.9323	0.00%
2020-06-03	0	2.640	2.640	2.650	2.630	2.710	5,595,000	14,959,485	2.6737	1.936	1.936	1.943	1.929	1.987	7,629,500	1.9607	-0.75%
2020-06-02	0	2.660	2.660	2.680	2.590	2.680	6,021,348	15,902,187	2.6410	1.951	1.951	1.965	1.899	1.965	8,210,880	1.9367	2.31%
2020-06-01	0	2.600	2.590	2.600	2.500	2.620	5,722,200	14,750,740	2.5778	1.907	1.899	1.907	1.833	1.921	7,802,953	1.8904	5.26%
2020-05-29	0	2.470	2.470	2.490	2.470	2.530	5,694,000	14,195,350	2.4930	1.811	1.811	1.826	1.811	1.855	7,764,499	1.8282	-1.59%
2020-05-28	0	2.510	2.510	2.520	2.490	2.570	9,228,420	23,266,181	2.5211	1.841	1.841	1.848	1.826	1.885	12,584,134	1.8489	-2.33%
2020-05-27	0	2.570	2.570	2.590	2.560	2.600	2,740,620	7,063,559	2.5774	1.885	1.885	1.899	1.877	1.907	3,737,187	1.8901	-0.77%
2020-05-26	0	2.590	2.590	2.600	2.560	2.610	1,950,000	5,044,010	2.5867	1.899	1.899	1.907	1.877	1.914	2,659,075	1.8969	0.78%
2020-05-25	0	2.570	2.570	2.590	2.510	2.600	1,411,334	3,611,085	2.5586	1.885	1.885	1.899	1.841	1.907	1,924,535	1.8763	0.00%
2020-05-22	0	2.570	2.570	2.580	2.560	2.620	9,506,000	24,562,630	2.5839	1.885	1.885	1.892	1.877	1.921	12,962,650	1.8949	-1.91%
2020-05-21	0	2.620	2.620	2.640	2.610	2.690	4,392,000	11,624,750	2.6468	1.921	1.921	1.936	1.914	1.973	5,989,055	1.9410	-0.38%
2020-05-20	0	2.630	2.630	2.650	2.620	2.690	3,875,000	10,253,220	2.6460	1.929	1.929	1.943	1.921	1.973	5,284,059	1.9404	-1.13%
2020-05-19	0	2.660	2.660	2.670	2.660	2.740	3,505,000	9,399,230	2.6817	1.951	1.951	1.958	1.951	2.009	4,779,517	1.9666	0.38%
2020-05-18	0	2.650	2.650	2.660	2.650	2.690	3,131,000	8,359,050	2.6698	1.943	1.943	1.951	1.943	1.973	4,269,520	1.9578	-0.75%
2020-05-15	0	2.670	2.670	2.680	2.660	2.730	2,065,000	5,535,920	2.6808	1.958	1.958	1.965	1.951	2.002	2,815,892	1.9660	-1.11%
2020-05-14	0	2.700	2.680	2.700	2.650	2.710	7,307,000	19,634,680	2.6871	1.980	1.965	1.980	1.943	1.987	9,964,031	1.9706	0.75%
2020-05-13	0	2.680	2.680	2.690	2.650	2.720	3,304,000	8,870,200	2.6847	1.965	1.965	1.973	1.943	1.995	4,505,428	1.9688	0.00%
2020-05-12	0	2.680	2.680	2.690	2.620	2.690	5,919,075	15,719,197	2.6557	1.965	1.965	1.973	1.921	1.973	8,071,418	1.9475	0.37%
2020-05-11	0	2.670	2.670	2.690	2.670	2.760	3,596,815	9,758,284	2.7130	1.958	1.958	1.973	1.958	2.024	4,904,718	1.9896	-1.48%
2020-05-08	0	2.710	2.700	2.710	2.640	2.720	6,617,000	17,810,210	2.6916	1.987	1.980	1.987	1.936	1.995	9,023,128	1.9738	3.83%
2020-05-07	0	2.610	2.610	2.620	2.600	2.650	2,915,883	7,657,626	2.6262	1.914	1.914	1.921	1.907	1.943	3,976,180	1.9259	-0.38%
2020-05-06	0	2.620	2.610	2.620	2.590	2.660	4,894,000	12,852,250	2.6261	1.921	1.914	1.921	1.899	1.951	6,673,596	1.9258	2.34%
2020-05-05	0	2.560	2.560	2.570	2.550	2.590	4,162,000	10,691,740	2.5689	1.877	1.877	1.885	1.870	1.899	5,675,421	1.8839	-0.78%
2020-05-04	0	2.580	2.580	2.590	2.520	2.630	3,922,000	10,084,190	2.5712	1.892	1.892	1.899	1.848	1.929	5,348,150	1.8855	-4.44%
2020-04-29	0	2.700	2.690	2.700	2.650	2.700	4,042,000	10,839,020	2.6816	1.980	1.973	1.980	1.943	1.980	5,511,785	1.9665	2.66%
2020-04-28	0	2.630	2.630	2.650	2.590	2.660	3,246,000	8,544,153	2.6322	1.929	1.929	1.943	1.899	1.951	4,426,337	1.9303	0.38%
2020-04-27	0	2.620	2.620	2.630	2.580	2.640	5,229,851	13,680,924	2.6159	1.921	1.921	1.929	1.892	1.936	7,131,572	1.9184	2.34%
2020-04-24	0	2.560	2.560	2.570	2.560	2.620	5,687,000	14,629,015	2.5724	1.877	1.877	1.885	1.877	1.921	7,754,954	1.8864	-1.54%
2020-04-23	0	2.600	2.600	2.610	2.590	2.650	3,297,000	8,590,670	2.6056	1.907	1.907	1.914	1.899	1.943	4,495,882	1.9108	-0.38%
2020-04-22	0	2.610	2.610	2.620	2.540	2.640	3,757,000	9,781,146	2.6034	1.914	1.914	1.921	1.863	1.936	5,123,151	1.9092	0.77%
2020-04-21	0	2.590	2.590	2.600	2.560	2.640	6,747,421	17,491,659	2.5923	1.899	1.899	1.907	1.877	1.936	9,200,974	1.9011	-1.89%
2020-04-20	0	2.640	2.640	2.650	2.630	2.680	4,303,000	11,421,850	2.6544	1.936	1.936	1.943	1.929	1.965	5,867,692	1.9466	-0.38%
2020-04-17	0	2.650	2.650	2.660	2.620	2.690	7,883,000	20,996,030	2.6635	1.943	1.943	1.951	1.921	1.973	10,749,481	1.9532	2.32%
2020-04-16	0	2.590	2.590	2.600	2.560	2.620	4,074,000	10,557,760	2.5915	1.899	1.899	1.907	1.877	1.921	5,555,421	1.9004	0.00%
2020-04-15	0	2.590	2.590	2.610	2.590	2.710	8,263,221	21,854,752	2.6448	1.899	1.899	1.914	1.899	1.987	11,267,961	1.9395	-3.00%
2020-04-14	0	2.670	2.670	2.680	2.620	2.720	6,227,222	16,722,947	2.6855	1.958	1.958	1.965	1.921	1.995	8,491,615	1.9693	1.14%
2020-04-09	0	2.640	2.640	2.650	2.610	2.650	4,001,000	10,531,870	2.6323	1.936	1.936	1.943	1.914	1.943	5,455,876	1.9304	1.15%
2020-04-08	0	2.610	2.600	2.610	2.570	2.630	4,927,000	12,851,700	2.6084	1.914	1.907	1.914	1.885	1.929	6,718,596	1.9129	0.38%
2020-04-07	0	2.600	2.600	2.610	2.580	2.630	8,815,000	22,928,070	2.6010	1.907	1.907	1.914	1.892	1.929	12,020,383	1.9074	1.56%
2020-04-06	0	2.560	2.550	2.560	2.490	2.580	2,641,686	6,703,965	2.5378	1.877	1.870	1.877	1.826	1.892	3,602,278	1.8610	0.79%
2020-04-03	0	2.540	2.530	2.540	2.500	2.560	2,552,000	6,442,973	2.5247	1.863	1.855	1.863	1.833	1.877	3,479,979	1.8514	-1.17%
2020-04-02	0	2.570	2.560	2.570	2.500	2.570	1,459,000	3,704,654	2.5392	1.885	1.877	1.885	1.833	1.885	1,989,534	1.8621	0.39%
2020-04-01	0	2.560	2.550	2.560	2.510	2.620	11,238,000	28,818,590	2.5644	1.877	1.870	1.877	1.841	1.921	15,324,454	1.8806	-2.66%
2020-03-31	0	2.630	2.600	2.630	2.580	2.660	11,975,000	31,247,225	2.6094	1.929	1.907	1.929	1.892	1.951	16,329,448	1.9136	0.77%
2020-03-30	0	2.610	2.610	2.620	2.560	2.650	8,495,000	22,206,950	2.6141	1.914	1.914	1.921	1.877	1.943	11,584,022	1.9170	-0.76%
2020-03-27	0	2.630	2.630	2.650	2.630	2.730	19,379,000	51,631,060	2.6643	1.929	1.929	1.943	1.929	2.002	26,425,751	1.9538	-0.38%
2020-03-26	0	2.640	2.630	2.640	2.620	2.870	21,188,000	57,749,961	2.7256	1.936	1.929	1.936	1.921	2.105	28,892,554	1.9988	-4.00%
2020-03-25	0	2.750	2.750	2.760	2.550	2.770	27,406,866	72,896,481	2.6598	2.017	2.017	2.024	1.870	2.031	37,372,775	1.9505	9.56%
2020-03-24	0	2.510	2.510	2.540	2.340	2.620	19,196,175	47,539,565	2.4765	1.841	1.841	1.863	1.716	1.921	26,176,445	1.8161	10.57%
2020-03-23	0	2.270	2.270	2.290	2.150	2.320	13,708,532	30,901,805	2.2542	1.665	1.665	1.679	1.577	1.701	18,693,341	1.6531	-0.44%
2020-03-20	0	2.280	2.280	2.310	2.210	2.350	17,268,758	39,466,069	2.2854	1.672	1.672	1.694	1.621	1.723	23,548,165	1.6760	3.17%
2020-03-19	0	2.210	2.210	2.230	2.130	2.360	18,960,900	41,896,365	2.2096	1.621	1.621	1.635	1.562	1.731	25,855,618	1.6204	-5.56%
2020-03-18	0	2.340	2.340	2.350	2.320	2.500	10,678,000	25,859,161	2.4217	1.716	1.716	1.723	1.701	1.833	14,560,822	1.7759	-4.88%
2020-03-17	0	2.460	2.450	2.460	2.450	2.580	11,625,000	28,909,062	2.4868	1.804	1.797	1.804	1.797	1.892	15,852,178	1.8237	-3.15%
2020-03-16	0	2.540	2.540	2.550	2.510	2.670	11,964,000	30,711,115	2.5670	1.863	1.863	1.870	1.841	1.958	16,314,448	1.8824	-4.15%
2020-03-13	0	2.650	2.650	2.660	2.540	2.720	17,891,000	46,654,222	2.6077	1.943	1.943	1.951	1.863	1.995	24,396,672	1.9123	-3.99%
2020-03-12	0	2.760	2.760	2.770	2.700	2.850	5,155,000	14,201,520	2.7549	2.024	2.024	2.031	1.980	2.090	7,029,503	2.0203	-2.82%
2020-03-11	0	2.840	2.840	2.850	2.840	2.930	3,665,594	10,568,881	2.8833	2.083	2.083	2.090	2.083	2.149	4,998,507	2.1144	-1.05%
2020-03-10	0	2.870	2.870	2.880	2.770	2.930	5,801,000	16,515,756	2.8471	2.105	2.105	2.112	2.031	2.149	7,910,407	2.0879	0.00%
2020-03-09	0	2.870	2.860	2.870	2.850	2.930	9,191,880	26,609,497	2.8949	2.105	2.097	2.105	2.090	2.149	12,534,307	2.1229	-4.65%
2020-03-06	0	3.010	3.000	3.010	2.980	3.030	3,425,080	10,276,324	3.0003	2.207	2.200	2.207	2.185	2.222	4,670,536	2.2002	-1.31%
2020-03-05	0	3.050	3.040	3.050	3.020	3.060	4,725,880	14,389,748	3.0449	2.237	2.229	2.237	2.215	2.244	6,444,343	2.2329	0.66%
2020-03-04	0	3.030	3.030	3.040	2.960	3.070	4,967,000	15,090,950	3.0382	2.222	2.222	2.229	2.171	2.251	6,773,141	2.2281	1.68%
2020-03-03	0	2.980	2.980	2.990	2.980	3.050	2,940,320	8,836,382	3.0052	2.185	2.185	2.193	2.185	2.237	4,009,503	2.2039	-1.00%
2020-03-02	0	3.010	3.010	3.020	2.930	3.040	4,747,400	14,214,696	2.9942	2.207	2.207	2.215	2.149	2.229	6,473,688	2.1958	2.73%
2020-02-28	0	2.930	2.920	2.930	2.900	2.990	7,846,064	22,999,391	2.9313	2.149	2.141	2.149	2.127	2.193	10,699,114	2.1497	-1.68%
2020-02-27	0	2.980	2.980	2.990	2.960	3.040	5,531,064	16,504,877	2.9840	2.185	2.185	2.193	2.171	2.229	7,542,315	2.1883	0.00%
2020-02-26	0	2.980	2.980	3.000	2.950	3.070	7,268,132	21,857,248	3.0073	2.185	2.185	2.200	2.163	2.251	9,911,030	2.2053	-0.67%
2020-02-25	0	3.000	2.990	3.000	2.950	3.020	5,874,132	17,506,878	2.9803	2.200	2.193	2.200	2.163	2.215	8,010,132	2.1856	0.67%
2020-02-24	0	2.980	2.980	2.990	2.960	3.020	5,607,068	16,721,071	2.9821	2.185	2.185	2.193	2.171	2.215	7,645,956	2.1869	-1.97%
2020-02-21	0	3.040	3.040	3.050	3.020	3.100	6,415,068	19,487,307	3.0377	2.229	2.229	2.237	2.215	2.273	8,747,768	2.2277	-1.62%
2020-02-20	0	3.090	3.080	3.090	3.040	3.120	6,293,000	19,420,750	3.0861	2.266	2.259	2.266	2.229	2.288	8,581,312	2.2631	-0.64%
2020-02-19	0	3.110	3.090	3.110	3.070	3.120	2,671,000	8,262,940	3.0936	2.281	2.266	2.281	2.251	2.288	3,642,251	2.2686	0.32%
2020-02-18	0	3.100	3.090	3.100	3.080	3.150	2,904,000	9,017,356	3.1052	2.273	2.266	2.273	2.259	2.310	3,959,976	2.2771	-1.90%
2020-02-17	0	3.160	3.160	3.170	3.130	3.170	2,498,074	7,878,602	3.1539	2.317	2.317	2.325	2.295	2.325	3,406,444	2.3129	-0.32%
2020-02-14	0	3.170	3.170	3.180	3.110	3.180	3,565,074	11,239,115	3.1526	2.325	2.325	2.332	2.281	2.332	4,861,435	2.3119	0.96%
2020-02-13	0	3.140	3.120	3.140	3.110	3.180	3,624,640	11,371,321	3.1372	2.303	2.288	2.303	2.281	2.332	4,942,661	2.3006	0.32%
2020-02-12	0	3.130	3.130	3.140	3.100	3.170	5,011,635	15,702,149	3.1331	2.295	2.295	2.303	2.273	2.325	6,834,007	2.2976	-0.32%
2020-02-11	0	3.140	3.120	3.140	3.080	3.180	4,469,259	14,028,848	3.1390	2.303	2.288	2.303	2.259	2.332	6,094,408	2.3019	1.62%
2020-02-10	0	3.090	3.070	3.090	3.000	3.090	2,583,600	7,899,530	3.0576	2.266	2.251	2.266	2.200	2.266	3,523,070	2.2422	0.98%
2020-02-07	0	3.060	3.050	3.060	3.010	3.120	6,088,000	18,543,466	3.0459	2.244	2.237	2.244	2.207	2.288	8,301,768	2.2337	-1.61%
2020-02-06	0	3.110	3.110	3.120	3.050	3.140	5,488,000	17,047,990	3.1064	2.281	2.281	2.288	2.237	2.303	7,483,592	2.2780	1.97%
2020-02-05	0	3.050	3.050	3.060	3.010	3.070	8,990,000	27,289,551	3.0355	2.237	2.237	2.244	2.207	2.251	12,259,017	2.2261	0.33%
2020-02-04	0	3.040	3.030	3.040	3.000	3.100	6,634,389	20,140,158	3.0357	2.229	2.222	2.229	2.200	2.273	9,046,840	2.2262	0.33%
2020-02-03	0	3.030	3.010	3.030	2.920	3.100	11,165,428	33,440,942	2.9950	2.222	2.207	2.222	2.141	2.273	15,225,492	2.1964	-0.66%
2020-01-31	0	3.050	3.040	3.050	2.980	3.070	2,854,000	8,676,589	3.0402	2.237	2.229	2.237	2.185	2.251	3,891,795	2.2295	0.99%
2020-01-30	0	3.020	3.000	3.020	2.990	3.100	4,496,163	13,624,220	3.0302	2.215	2.200	2.215	2.193	2.273	6,131,095	2.2222	-4.13%
2020-01-29	0	3.150	3.130	3.150	3.020	3.180	6,787,144	21,143,268	3.1152	2.310	2.295	2.310	2.215	2.332	9,255,141	2.2845	-4.26%
2020-01-24	0	3.290	3.260	3.290	3.180	3.290	2,023,000	6,530,781	3.2283	2.413	2.391	2.413	2.332	2.413	2,758,620	2.3674	0.61%
2020-01-23	0	3.270	3.260	3.270	3.220	3.320	3,635,650	11,819,951	3.2511	2.398	2.391	2.398	2.361	2.435	4,957,675	2.3842	-2.10%
2020-01-22	0	3.340	3.340	3.350	3.240	3.370	2,788,850	9,284,287	3.3291	2.449	2.449	2.457	2.376	2.471	3,802,954	2.4413	1.83%
2020-01-21	0	3.280	3.270	3.280	3.210	3.430	18,677,000	60,705,871	3.2503	2.405	2.398	2.405	2.354	2.515	25,468,484	2.3836	-2.96%
2020-01-20	0	3.380	3.380	3.390	3.370	3.460	7,483,000	25,645,670	3.4272	2.479	2.479	2.486	2.471	2.537	10,204,030	2.5133	-2.03%
2020-01-17	0	3.450	3.440	3.450	3.410	3.490	6,551,000	22,552,670	3.4426	2.530	2.523	2.530	2.501	2.559	8,933,128	2.5246	1.77%
2020-01-16	0	3.390	3.390	3.400	3.240	3.400	13,336,600	44,416,501	3.3304	2.486	2.486	2.493	2.376	2.493	18,186,164	2.4423	4.95%
2020-01-15	0	3.230	3.220	3.230	3.200	3.340	27,032,226	87,999,987	3.2554	2.369	2.361	2.369	2.347	2.449	36,861,906	2.3873	-6.65%
2020-01-14	0	3.460	3.450	3.460	3.420	3.500	6,494,550	22,350,137	3.4414	2.537	2.530	2.537	2.508	2.567	8,856,151	2.5237	0.29%
2020-01-13	0	3.450	3.420	3.450	3.410	3.500	8,759,274	30,182,701	3.4458	2.530	2.508	2.530	2.501	2.567	11,944,393	2.5269	0.00%
2020-01-10	0	3.450	3.430	3.450	3.390	3.480	7,234,400	24,785,200	3.4260	2.530	2.515	2.530	2.486	2.552	9,865,032	2.5124	-0.29%
2020-01-09	0	3.460	3.450	3.460	3.430	3.530	6,929,148	24,075,804	3.4746	2.537	2.530	2.537	2.515	2.589	9,448,782	2.5480	1.76%
2020-01-08	0	3.400	3.400	3.410	3.350	3.460	6,116,548	20,817,075	3.4034	2.493	2.493	2.501	2.457	2.537	8,340,697	2.4958	-0.58%
2020-01-07	0	3.420	3.420	3.430	3.420	3.520	8,134,096	28,339,240	3.4840	2.508	2.508	2.515	2.508	2.581	11,091,883	2.5550	-0.58%
2020-01-06	0	3.440	3.430	3.440	3.340	3.470	10,448,341	35,791,313	3.4255	2.523	2.515	2.523	2.449	2.545	14,247,652	2.5121	2.99%
2020-01-03	0	3.340	3.330	3.340	3.320	3.440	11,308,559	38,256,778	3.3830	2.449	2.442	2.449	2.435	2.523	15,420,670	2.4809	-1.18%
2020-01-02	0	3.380	3.370	3.380	3.260	3.390	9,573,000	32,158,566	3.3593	2.479	2.471	2.479	2.391	2.486	13,054,013	2.4635	4.64%
2019-12-31	0	3.230	3.220	3.230	3.180	3.280	5,636,000	18,130,880	3.2170	2.369	2.361	2.369	2.332	2.405	7,685,408	2.3591	-1.22%
2019-12-30	0	3.270	3.270	3.280	3.240	3.350	7,715,400	25,481,982	3.3027	2.398	2.398	2.405	2.376	2.457	10,520,937	2.4220	-0.30%
2019-12-27	0	3.280	3.280	3.290	3.120	3.300	12,501,317	40,515,657	3.2409	2.405	2.405	2.413	2.288	2.420	17,047,148	2.3767	5.47%
2019-12-24	0	3.110	3.100	3.110	3.090	3.130	1,371,781	4,261,359	3.1064	2.281	2.273	2.281	2.266	2.295	1,870,599	2.2781	-0.64%
2019-12-23	0	3.130	3.120	3.130	3.090	3.140	3,393,000	10,581,770	3.1187	2.295	2.288	2.295	2.266	2.303	4,626,790	2.2871	0.97%
2019-12-20	0	3.100	3.100	3.120	3.090	3.160	6,870,899	21,482,726	3.1266	2.273	2.273	2.288	2.266	2.317	9,369,352	2.2929	0.32%
2019-12-19	0	3.090	3.070	3.090	3.000	3.130	8,573,129	26,442,499	3.0843	2.266	2.251	2.266	2.200	2.295	11,690,560	2.2619	2.66%
2019-12-18	0	3.010	3.000	3.010	2.980	3.010	4,473,228	13,394,189	2.9943	2.207	2.200	2.207	2.185	2.207	6,099,820	2.1958	1.01%
2019-12-17	0	2.980	2.970	2.980	2.940	3.000	5,450,228	16,219,728	2.9760	2.185	2.178	2.185	2.156	2.200	7,432,085	2.1824	1.02%
2019-12-16	0	2.950	2.950	2.960	2.920	2.980	4,816,000	14,182,420	2.9449	2.163	2.163	2.171	2.141	2.185	6,567,233	2.1596	0.34%
2019-12-13	0	2.940	2.930	2.940	2.910	2.950	3,844,000	11,256,142	2.9282	2.156	2.149	2.156	2.134	2.163	5,241,787	2.1474	1.03%
2019-12-12	0	2.910	2.900	2.910	2.870	2.930	4,548,000	13,187,540	2.8996	2.134	2.127	2.134	2.105	2.149	6,201,781	2.1264	1.04%
2019-12-11	0	2.880	2.880	2.890	2.860	2.900	4,289,539	12,350,467	2.8792	2.112	2.112	2.119	2.097	2.127	5,849,336	2.1114	-0.35%
2019-12-10	0	2.890	2.890	2.900	2.880	2.920	3,647,234	10,586,950	2.9027	2.119	2.119	2.127	2.112	2.141	4,973,471	2.1287	-1.03%
2019-12-09	0	2.920	2.910	2.920	2.830	2.930	4,971,000	14,420,220	2.9009	2.141	2.134	2.141	2.075	2.149	6,778,596	2.1273	2.46%
2019-12-06	0	2.850	2.840	2.850	2.810	2.860	3,741,080	10,599,083	2.8332	2.090	2.083	2.090	2.061	2.097	5,101,442	2.0777	1.06%
2019-12-05	0	2.820	2.810	2.820	2.810	2.890	3,947,811	11,155,122	2.8256	2.068	2.061	2.068	2.061	2.119	5,383,346	2.0722	-0.70%
2019-12-04	0	2.840	2.830	2.840	2.810	2.870	2,728,230	7,757,942	2.8436	2.083	2.075	2.083	2.061	2.105	3,720,291	2.0853	-1.39%
2019-12-03	0	2.880	2.870	2.880	2.800	2.890	4,926,880	13,985,244	2.8386	2.112	2.105	2.112	2.053	2.119	6,718,432	2.0816	2.49%
2019-12-02	0	2.810	2.810	2.820	2.790	2.850	5,491,000	15,464,720	2.8164	2.061	2.061	2.068	2.046	2.090	7,487,682	2.0654	0.36%
2019-11-29	0	2.800	2.790	2.800	2.790	2.840	1,977,000	5,545,550	2.8050	2.053	2.046	2.053	2.046	2.083	2,695,893	2.0570	-1.41%
2019-11-28	0	2.840	2.830	2.840	2.810	2.850	3,042,000	8,607,950	2.8297	2.083	2.075	2.083	2.061	2.090	4,148,157	2.0751	-0.35%
2019-11-27	0	2.850	2.840	2.850	2.820	2.850	1,648,000	4,673,770	2.8360	2.090	2.083	2.090	2.068	2.090	2,247,259	2.0798	0.71%
2019-11-26	0	2.830	2.820	2.830	2.820	2.890	2,608,000	7,405,270	2.8394	2.075	2.068	2.075	2.068	2.119	3,556,342	2.0823	-1.74%
2019-11-25	0	2.880	2.870	2.880	2.780	2.900	5,656,501	16,087,447	2.8441	2.112	2.105	2.112	2.039	2.127	7,713,364	2.0857	2.49%
2019-11-22	0	2.810	2.800	2.810	2.790	2.850	6,354,440	17,877,223	2.8133	2.061	2.053	2.061	2.046	2.090	8,665,094	2.0631	-1.06%
2019-11-21	0	2.840	2.840	2.850	2.810	2.860	2,612,921	7,425,758	2.8419	2.083	2.083	2.090	2.061	2.097	3,563,053	2.0841	-1.39%
2019-11-20	0	2.880	2.870	2.880	2.850	2.900	1,683,000	4,823,965	2.8663	2.112	2.105	2.112	2.090	2.127	2,294,986	2.1020	0.00%
2019-11-19	0	2.880	2.870	2.880	2.850	2.900	2,369,000	6,819,793	2.8788	2.112	2.105	2.112	2.090	2.127	3,230,435	2.1111	0.70%
2019-11-18	0	2.860	2.850	2.860	2.780	2.860	1,959,218	5,560,293	2.8380	2.097	2.090	2.097	2.039	2.097	2,671,645	2.0812	1.42%
2019-11-15	0	2.820	2.810	2.820	2.790	2.850	2,264,000	6,355,140	2.8070	2.068	2.061	2.068	2.046	2.090	3,087,254	2.0585	0.36%
2019-11-14	0	2.810	2.810	2.820	2.800	2.860	2,230,000	6,303,310	2.8266	2.061	2.061	2.068	2.053	2.097	3,040,891	2.0728	-0.35%
2019-11-13	0	2.820	2.820	2.840	2.820	2.940	3,695,000	10,576,560	2.8624	2.068	2.068	2.083	2.068	2.156	5,038,606	2.0991	-4.08%
2019-11-12	0	2.940	2.930	2.940	2.880	2.950	2,217,548	6,474,840	2.9198	2.156	2.149	2.156	2.112	2.163	3,023,911	2.1412	1.73%
2019-11-11	0	2.890	2.890	2.900	2.880	2.990	4,505,000	13,123,010	2.9130	2.119	2.119	2.127	2.112	2.193	6,143,145	2.1362	-3.02%
2019-11-08	0	2.980	2.980	3.000	2.970	3.030	2,445,000	7,320,840	2.9942	2.185	2.185	2.200	2.178	2.222	3,334,071	2.1958	-1.00%
2019-11-07	0	3.010	3.000	3.010	2.970	3.030	3,712,256	11,143,804	3.0019	2.207	2.200	2.207	2.178	2.222	5,062,137	2.2014	0.00%
2019-11-06	0	3.010	3.000	3.010	2.990	3.040	3,021,260	9,092,729	3.0096	2.207	2.200	2.207	2.193	2.229	4,119,875	2.2070	1.01%
2019-11-05	0	2.980	2.960	2.980	2.960	3.050	3,953,260	11,873,307	3.0034	2.185	2.171	2.185	2.171	2.237	5,390,777	2.2025	-0.33%
2019-11-04	0	2.990	2.980	2.990	2.930	3.020	3,856,000	11,506,210	2.9840	2.193	2.185	2.193	2.149	2.215	5,258,150	2.1883	2.05%
2019-11-01	0	2.930	2.930	2.940	2.840	2.960	7,428,000	21,705,760	2.9222	2.149	2.149	2.156	2.083	2.171	10,129,030	2.1429	3.17%
2019-10-31	0	2.840	2.840	2.860	2.820	2.860	3,903,000	11,096,218	2.8430	2.083	2.083	2.097	2.068	2.097	5,322,241	2.0849	-0.35%
2019-10-30	0	2.850	2.850	2.860	2.840	2.860	2,915,400	8,319,920	2.8538	2.090	2.090	2.097	2.083	2.097	3,975,522	2.0928	-0.35%
2019-10-29	0	2.860	2.850	2.860	2.830	2.860	3,882,560	11,076,543	2.8529	2.097	2.090	2.097	2.075	2.097	5,294,368	2.0921	1.06%
2019-10-28	0	2.830	2.830	2.840	2.820	2.850	3,024,252	8,582,563	2.8379	2.075	2.075	2.083	2.068	2.090	4,123,955	2.0811	0.00%
2019-10-25	0	2.830	2.830	2.840	2.810	2.850	1,959,252	5,548,223	2.8318	2.075	2.075	2.083	2.061	2.090	2,671,691	2.0767	0.00%
2019-10-24	0	2.830	2.830	2.840	2.790	2.840	4,110,430	11,573,093	2.8155	2.075	2.075	2.083	2.046	2.083	5,605,098	2.0647	1.07%
2019-10-23	0	2.800	2.790	2.800	2.760	2.850	2,239,000	6,270,776	2.8007	2.053	2.046	2.053	2.024	2.090	3,053,164	2.0539	-1.06%
2019-10-22	0	2.830	2.820	2.830	2.800	2.840	3,257,203	9,192,817	2.8223	2.075	2.068	2.075	2.053	2.083	4,441,614	2.0697	0.35%
2019-10-21	0	2.820	2.810	2.820	2.780	2.830	2,662,000	7,498,977	2.8170	2.068	2.061	2.068	2.039	2.075	3,629,978	2.0658	0.71%
2019-10-18	0	2.800	2.790	2.800	2.780	2.840	7,666,000	21,526,744	2.8081	2.053	2.046	2.053	2.039	2.083	10,453,574	2.0593	-0.36%
2019-10-17	0	2.810	2.800	2.810	2.780	2.850	1,866,000	5,238,129	2.8071	2.061	2.053	2.061	2.039	2.090	2,544,530	2.0586	-0.35%
2019-10-16	0	2.820	2.810	2.820	2.770	2.850	3,575,844	10,106,154	2.8262	2.068	2.061	2.068	2.031	2.090	4,876,122	2.0726	0.00%
2019-10-15	0	2.820	2.810	2.820	2.790	2.820	3,807,310	10,703,634	2.8113	2.068	2.061	2.068	2.046	2.068	5,191,755	2.0617	1.08%
2019-10-14	0	2.790	2.790	2.800	2.770	2.820	3,702,009	10,359,545	2.7984	2.046	2.046	2.053	2.031	2.068	5,048,164	2.0521	0.72%
2019-10-11	0	2.770	2.770	2.780	2.730	2.800	8,508,252	23,601,031	2.7739	2.031	2.031	2.039	2.002	2.053	11,602,092	2.0342	0.73%
2019-10-10	0	2.750	2.740	2.750	2.730	2.780	5,168,000	14,201,587	2.7480	2.017	2.009	2.017	2.002	2.039	7,047,231	2.0152	0.00%
2019-10-09	0	2.750	2.740	2.750	2.720	2.770	3,851,000	10,603,654	2.7535	2.017	2.009	2.017	1.995	2.031	5,251,332	2.0192	0.73%
2019-10-08	0	2.730	2.730	2.740	2.720	2.780	5,562,000	15,306,060	2.7519	2.002	2.002	2.009	1.995	2.039	7,584,500	2.0181	-0.73%
2019-10-04	0	2.750	2.730	2.750	2.700	2.760	2,622,000	7,191,732	2.7428	2.017	2.002	2.017	1.980	2.024	3,575,433	2.0114	1.10%
2019-10-03	0	2.720	2.710	2.720	2.680	2.760	1,914,000	5,198,766	2.7162	1.995	1.987	1.995	1.965	2.024	2,609,984	1.9919	0.00%
2019-10-02	0	2.720	2.720	2.730	2.690	2.760	1,659,318	4,518,618	2.7232	1.995	1.995	2.002	1.973	2.024	2,262,693	1.9970	-0.37%
2019-09-30	0	2.730	2.730	2.740	2.680	2.760	2,019,194	5,508,173	2.7279	2.002	2.002	2.009	1.965	2.024	2,753,430	2.0005	1.49%
2019-09-27	0	2.690	2.690	2.700	2.650	2.730	1,582,547	4,274,120	2.7008	1.973	1.973	1.980	1.943	2.002	2,158,006	1.9806	0.00%
2019-09-26	0	2.690	2.680	2.690	2.650	2.720	4,134,059	11,120,284	2.6899	1.973	1.965	1.973	1.943	1.995	5,637,319	1.9726	1.51%
2019-09-25	0	2.650	2.640	2.650	2.640	2.670	2,859,600	7,593,500	2.6554	1.943	1.936	1.943	1.936	1.958	3,899,431	1.9473	-1.12%
2019-09-24	0	2.680	2.680	2.690	2.650	2.710	3,918,000	10,503,072	2.6807	1.965	1.965	1.973	1.943	1.987	5,342,695	1.9659	-0.74%
2019-09-23	0	2.700	2.690	2.700	2.670	2.730	4,785,480	12,892,596	2.6941	1.980	1.973	1.980	1.958	2.002	6,525,615	1.9757	0.37%
2019-09-20	0	2.690	2.690	2.710	2.690	2.790	7,726,995	21,020,906	2.7205	1.973	1.973	1.987	1.973	2.046	10,536,748	1.9950	-2.18%
2019-09-19	0	2.750	2.740	2.750	2.730	2.760	2,799,654	7,687,617	2.7459	2.017	2.009	2.017	2.002	2.024	3,817,687	2.0137	0.00%
2019-09-18	0	2.750	2.750	2.760	2.740	2.780	3,194,000	8,814,800	2.7598	2.017	2.017	2.024	2.009	2.039	4,355,428	2.0239	-0.36%
2019-09-17	0	2.760	2.750	2.760	2.750	2.820	4,326,000	11,998,980	2.7737	2.024	2.017	2.024	2.017	2.068	5,899,056	2.0341	-2.47%
2019-09-16	0	2.830	2.820	2.830	2.800	2.840	4,339,000	12,239,062	2.8207	2.075	2.068	2.075	2.053	2.083	5,916,783	2.0685	-1.05%
2019-09-13	0	2.860	2.850	2.860	2.790	2.880	2,158,000	6,136,977	2.8438	2.097	2.090	2.097	2.046	2.112	2,942,710	2.0855	1.42%
2019-09-12	0	2.820	2.820	2.830	2.800	2.890	2,847,790	8,069,934	2.8338	2.068	2.068	2.075	2.053	2.119	3,883,327	2.0781	0.00%
2019-09-11	0	2.820	2.820	2.830	2.680	2.850	5,745,012	15,870,755	2.7625	2.068	2.068	2.075	1.965	2.090	7,834,060	2.0259	4.06%
2019-09-10	0	2.710	2.700	2.710	2.670	2.750	5,011,000	13,501,730	2.6944	1.987	1.980	1.987	1.958	2.017	6,833,141	1.9759	-0.73%
2019-09-09	0	2.730	2.720	2.730	2.710	2.780	2,864,000	7,831,996	2.7346	2.002	1.995	2.002	1.987	2.039	3,905,431	2.0054	-1.09%
2019-09-06	0	2.760	2.750	2.760	2.730	2.790	5,578,480	15,327,582	2.7476	2.024	2.017	2.024	2.002	2.046	7,606,973	2.0149	0.73%
2019-09-05	0	2.740	2.730	2.740	2.720	2.810	5,091,000	14,078,507	2.7654	2.009	2.002	2.009	1.995	2.061	6,942,231	2.0280	-0.72%
2019-09-04	0	2.760	2.760	2.770	2.660	2.790	5,727,000	15,624,260	2.7282	2.024	2.024	2.031	1.951	2.046	7,809,499	2.0007	2.60%
2019-09-03	0	2.690	2.680	2.690	2.680	2.760	2,083,000	5,648,565	2.7117	1.973	1.965	1.973	1.965	2.024	2,840,438	1.9886	-1.47%
2019-09-02	0	2.730	2.730	2.740	2.720	2.780	2,945,000	8,094,331	2.7485	2.002	2.002	2.009	1.995	2.039	4,015,885	2.0156	-0.73%
2019-08-30	0	2.750	2.740	2.750	2.730	2.800	4,311,000	11,886,847	2.7573	2.017	2.009	2.017	2.002	2.053	5,878,601	2.0221	-0.36%
2019-08-29	0	2.760	2.750	2.760	2.730	2.850	2,680,176	7,391,288	2.7578	2.024	2.017	2.024	2.002	2.090	3,654,764	2.0224	-1.08%
2019-08-28	0	2.790	2.790	2.810	2.790	2.860	3,664,502	10,309,690	2.8134	2.046	2.046	2.061	2.046	2.097	4,997,018	2.0632	-1.06%
2019-08-27	0	2.820	2.820	2.830	2.800	2.870	4,514,904	12,792,314	2.8334	2.068	2.068	2.075	2.053	2.105	6,156,650	2.0778	0.71%
2019-08-26	0	2.800	2.790	2.800	2.670	2.800	5,245,000	14,436,072	2.7523	2.053	2.046	2.053	1.958	2.053	7,152,230	2.0184	-0.36%
2019-08-23	0	2.810	2.810	2.820	2.800	2.870	9,832,000	27,961,673	2.8439	2.061	2.061	2.068	2.053	2.105	13,407,192	2.0856	0.36%
2019-08-22	0	2.800	2.790	2.800	2.720	2.890	18,278,000	51,290,370	2.8061	2.053	2.046	2.053	1.995	2.119	24,924,396	2.0578	0.36%
2019-08-21	0	2.790	2.790	2.800	2.650	2.800	8,908,000	24,422,060	2.7416	2.046	2.046	2.053	1.943	2.053	12,147,200	2.0105	4.89%
2019-08-20	0	2.660	2.660	2.670	2.640	2.700	3,865,000	10,288,950	2.6621	1.951	1.951	1.958	1.936	1.980	5,270,423	1.9522	-0.37%
2019-08-19	0	2.670	2.670	2.690	2.600	2.710	7,416,720	19,775,499	2.6663	1.958	1.958	1.973	1.907	1.987	10,113,648	1.9553	3.09%
2019-08-16	0	2.590	2.590	2.600	2.540	2.620	4,353,000	11,258,518	2.5864	1.899	1.899	1.907	1.863	1.921	5,935,874	1.8967	0.78%
2019-08-15	0	2.570	2.570	2.580	2.460	2.580	3,012,000	7,637,714	2.5358	1.885	1.885	1.892	1.804	1.892	4,107,248	1.8596	1.98%
2019-08-14	0	2.520	2.520	2.530	2.520	2.610	3,002,502	7,646,145	2.5466	1.848	1.848	1.855	1.848	1.914	4,094,296	1.8675	-1.18%
2019-08-13	0	2.550	2.550	2.560	2.520	2.600	9,354,748	23,837,398	2.5482	1.870	1.870	1.877	1.848	1.907	12,756,398	1.8687	-3.41%
2019-08-12	0	2.640	2.630	2.640	2.610	2.670	2,278,000	6,006,941	2.6369	1.936	1.929	1.936	1.914	1.958	3,106,345	1.9338	-0.38%
2019-08-09	0	2.650	2.640	2.650	2.640	2.710	3,062,878	8,159,077	2.6639	1.943	1.936	1.943	1.936	1.987	4,176,627	1.9535	-1.85%
2019-08-08	0	2.700	2.690	2.700	2.630	2.710	7,972,000	21,247,301	2.6652	1.980	1.973	1.980	1.929	1.987	10,870,844	1.9545	1.12%
2019-08-07	0	2.670	2.670	2.680	2.630	2.700	2,631,000	7,006,430	2.6630	1.958	1.958	1.965	1.929	1.980	3,587,706	1.9529	0.75%
2019-08-06	0	2.650	2.640	2.650	2.560	2.670	5,976,264	15,582,876	2.6075	1.943	1.936	1.943	1.877	1.958	8,149,402	1.9121	-1.49%
2019-08-05	0	2.690	2.690	2.700	2.650	2.770	6,202,000	16,716,638	2.6954	1.973	1.973	1.980	1.943	2.031	8,457,222	1.9766	-3.58%
2019-08-02	0	2.790	2.780	2.790	2.730	2.800	4,607,884	12,740,816	2.7650	2.046	2.039	2.046	2.002	2.053	6,283,441	2.0277	-1.41%
2019-08-01	0	2.830	2.830	2.840	2.810	2.890	6,474,000	18,437,196	2.8479	2.075	2.075	2.083	2.061	2.119	8,828,129	2.0885	-2.75%
2019-07-31	0	2.910	2.880	2.910	2.840	2.920	2,958,000	8,525,348	2.8821	2.134	2.112	2.134	2.083	2.141	4,033,612	2.1136	0.00%
2019-07-30	0	2.910	2.910	2.920	2.860	2.920	2,445,000	7,093,790	2.9013	2.134	2.134	2.141	2.097	2.141	3,334,071	2.1277	1.04%
2019-07-29	0	2.880	2.870	2.880	2.850	2.900	2,500,264	7,179,412	2.8715	2.112	2.105	2.112	2.090	2.127	3,409,430	2.1058	0.00%
2019-07-26	0	2.880	2.880	2.890	2.860	2.900	3,636,440	10,444,942	2.8723	2.112	2.112	2.119	2.097	2.127	4,958,752	2.1064	-0.35%
2019-07-25	0	2.890	2.890	2.900	2.860	2.900	3,419,701	9,858,049	2.8827	2.119	2.119	2.127	2.097	2.127	4,663,201	2.1140	0.00%
2019-07-24	0	2.890	2.890	2.900	2.890	2.930	1,634,000	4,746,680	2.9049	2.119	2.119	2.127	2.119	2.149	2,228,168	2.1303	0.00%
2019-07-23	0	2.890	2.890	2.900	2.880	2.930	2,407,442	6,981,271	2.8999	2.119	2.119	2.127	2.112	2.149	3,282,856	2.1266	-1.03%
2019-07-22	0	2.920	2.910	2.920	2.910	2.950	1,901,000	5,575,000	2.9327	2.141	2.134	2.141	2.134	2.163	2,592,257	2.1506	-1.02%
2019-07-19	0	2.950	2.950	2.960	2.930	3.000	3,809,441	11,308,759	2.9686	2.163	2.163	2.171	2.149	2.200	5,194,661	2.1770	0.34%
2019-07-18	0	2.940	2.920	2.940	2.910	2.970	2,802,000	8,222,315	2.9344	2.156	2.141	2.156	2.134	2.178	3,820,886	2.1519	-0.68%
2019-07-17	0	2.960	2.960	2.980	2.960	3.010	3,158,234	9,410,908	2.9798	2.171	2.171	2.185	2.171	2.207	4,306,657	2.1852	-1.00%
2019-07-16	0	2.990	2.980	2.990	2.970	3.020	2,703,442	8,092,592	2.9934	2.193	2.185	2.193	2.178	2.215	3,686,490	2.1952	0.67%
2019-07-15	0	2.970	2.960	2.970	2.890	3.020	3,750,800	11,137,806	2.9694	2.178	2.171	2.178	2.119	2.215	5,114,697	2.1776	1.37%
2019-07-12	0	2.930	2.920	2.930	2.890	2.950	2,885,000	8,437,645	2.9247	2.149	2.141	2.149	2.119	2.163	3,934,067	2.1448	1.74%
2019-07-11	0	2.880	2.880	2.890	2.880	2.940	3,764,343	10,948,140	2.9084	2.112	2.112	2.119	2.112	2.156	5,133,164	2.1328	0.35%
2019-07-10	0	2.870	2.860	2.870	2.830	2.900	2,469,649	7,098,414	2.8743	2.105	2.097	2.105	2.075	2.127	3,367,683	2.1078	-0.35%
2019-07-09	0	2.880	2.860	2.880	2.860	2.910	2,658,000	7,652,430	2.8790	2.112	2.097	2.112	2.097	2.134	3,624,524	2.1113	-1.71%
2019-07-08	0	2.930	2.910	2.930	2.880	2.970	3,845,720	11,188,154	2.9092	2.149	2.134	2.149	2.112	2.178	5,244,132	2.1335	-0.68%
2019-07-05	0	2.950	2.930	2.950	2.910	2.990	1,755,720	5,166,934	2.9429	2.163	2.149	2.163	2.134	2.193	2,394,149	2.1582	0.00%
2019-07-04	0	2.950	2.950	2.960	2.950	3.020	2,832,000	8,435,040	2.9785	2.163	2.163	2.171	2.163	2.215	3,861,795	2.1842	0.34%
2019-07-03	0	2.940	2.940	2.950	2.930	3.000	5,206,436	15,448,903	2.9673	2.156	2.156	2.163	2.149	2.200	7,099,643	2.1760	0.68%
2019-07-02	0	2.920	2.920	2.930	2.890	2.950	6,148,746	17,910,016	2.9128	2.141	2.141	2.149	2.119	2.163	8,384,603	2.1361	2.10%
2019-06-28	0	2.860	2.860	2.870	2.830	2.890	3,237,136	9,255,194	2.8591	2.097	2.097	2.105	2.075	2.119	4,414,250	2.0967	0.00%
2019-06-27	0	2.860	2.860	2.870	2.840	2.950	2,816,717	8,076,346	2.8673	2.097	2.097	2.105	2.083	2.163	3,840,955	2.1027	0.00%
2019-06-26	0	2.860	2.860	2.870	2.810	2.870	1,265,000	3,604,640	2.8495	2.097	2.097	2.105	2.061	2.105	1,724,990	2.0897	0.00%
2019-06-25	0	2.860	2.850	2.860	2.830	2.890	1,309,714	3,738,654	2.8546	2.097	2.090	2.097	2.075	2.119	1,785,963	2.0934	-0.69%
2019-06-24	0	2.880	2.880	2.900	2.830	2.920	2,005,753	5,803,996	2.8937	2.112	2.112	2.127	2.075	2.141	2,735,101	2.1220	1.05%
2019-06-21	0	2.850	2.850	2.860	2.830	2.900	6,747,000	19,235,455	2.8510	2.090	2.090	2.097	2.075	2.127	9,200,399	2.0907	0.00%
2019-06-20	0	2.850	2.850	2.860	2.830	2.880	3,604,507	10,295,279	2.8562	2.090	2.090	2.097	2.075	2.112	4,915,207	2.0946	1.06%
2019-06-19	0	2.820	2.820	2.840	2.820	2.900	2,965,107	8,435,874	2.8450	2.068	2.068	2.083	2.068	2.127	4,043,304	2.0864	0.71%
2019-06-18	0	2.800	2.800	2.810	2.740	2.810	1,507,400	4,192,858	2.7815	2.053	2.053	2.061	2.009	2.061	2,055,533	2.0398	1.82%
2019-06-17	0	2.750	2.750	2.760	2.750	2.840	1,849,000	5,143,691	2.7819	2.017	2.017	2.024	2.017	2.083	2,521,349	2.0401	-1.79%
2019-06-14	0	2.800	2.780	2.800	2.770	2.850	5,723,000	16,031,400	2.8012	2.053	2.039	2.053	2.031	2.090	7,804,044	2.0542	-1.41%
2019-06-13	0	2.840	2.840	2.850	2.810	2.860	6,052,112	17,150,589	2.8338	2.083	2.083	2.090	2.061	2.097	8,252,831	2.0781	-0.35%
2019-06-12	0	2.850	2.850	2.860	2.850	2.890	3,871,000	11,062,480	2.8578	2.090	2.090	2.097	2.090	2.119	5,278,605	2.0957	-1.38%
2019-06-11	0	2.890	2.880	2.890	2.850	2.920	6,588,872	19,010,283	2.8852	2.119	2.112	2.119	2.090	2.141	8,984,772	2.1158	-0.34%
2019-06-10	0	2.900	2.900	2.910	2.870	2.960	7,763,500	22,546,884	2.9042	2.127	2.127	2.134	2.105	2.171	10,586,527	2.1298	1.05%
2019-06-06	0	2.870	2.860	2.870	2.810	2.970	17,317,000	49,930,936	2.8833	2.105	2.097	2.105	2.061	2.178	23,613,949	2.1145	9.67%
2019-06-05	0	2.740	2.730	2.740	2.720	2.770	6,053,708	16,621,472	2.7457	1.919	1.912	1.919	1.905	1.940	8,642,995	1.9231	1.11%
2019-06-04	0	2.710	2.710	2.720	2.650	2.730	4,234,822	11,410,409	2.6944	1.898	1.898	1.905	1.856	1.912	6,046,137	1.8872	-0.37%
2019-06-03	0	2.720	2.700	2.720	2.660	2.720	2,297,000	6,181,740	2.6912	1.905	1.891	1.905	1.863	1.905	3,279,471	1.8850	0.74%
2019-05-31	0	2.700	2.680	2.700	2.630	2.730	4,056,707	10,903,618	2.6878	1.891	1.877	1.891	1.842	1.912	5,791,839	1.8826	0.00%
2019-05-30	0	2.700	2.700	2.710	2.650	2.710	1,848,000	4,953,415	2.6804	1.891	1.891	1.898	1.856	1.898	2,638,425	1.8774	0.37%
2019-05-29	0	2.690	2.690	2.710	2.630	2.730	2,115,410	5,680,754	2.6854	1.884	1.884	1.898	1.842	1.912	3,020,212	1.8809	2.67%
2019-05-28	0	2.620	2.620	2.640	2.620	2.770	6,994,000	18,717,367	2.6762	1.835	1.835	1.849	1.835	1.940	9,985,468	1.8745	-1.50%
2019-05-27	0	2.660	2.650	2.670	2.630	2.690	1,260,000	3,348,190	2.6573	1.863	1.856	1.870	1.842	1.884	1,798,926	1.8612	0.00%
2019-05-24	0	2.660	2.660	2.670	2.640	2.700	1,347,706	3,590,004	2.6638	1.863	1.863	1.870	1.849	1.891	1,924,146	1.8658	0.00%
2019-05-23	0	2.660	2.660	2.670	2.650	2.720	2,871,085	7,680,989	2.6753	1.863	1.863	1.870	1.856	1.905	4,099,103	1.8738	-2.92%
2019-05-22	0	2.740	2.740	2.750	2.700	2.760	2,362,176	6,441,638	2.7270	1.919	1.919	1.926	1.891	1.933	3,372,524	1.9100	0.00%
2019-05-21	0	2.740	2.740	2.750	2.700	2.770	3,286,300	9,005,051	2.7402	1.919	1.919	1.926	1.891	1.940	4,691,914	1.9193	-0.72%
2019-05-20	0	2.760	2.750	2.760	2.690	2.830	4,558,000	12,520,010	2.7468	1.933	1.926	1.933	1.884	1.982	6,507,544	1.9239	-2.82%
2019-05-17	0	2.840	2.840	2.850	2.810	2.910	3,272,000	9,343,060	2.8555	1.989	1.989	1.996	1.968	2.038	4,671,497	2.0000	-1.73%
2019-05-16	0	2.890	2.890	2.900	2.850	2.940	4,244,000	12,321,939	2.9034	2.024	2.024	2.031	1.996	2.059	6,059,240	2.0336	1.05%
2019-05-15	0	2.860	2.860	2.870	2.860	2.930	4,050,100	11,703,535	2.8897	2.003	2.003	2.010	2.003	2.052	5,782,406	2.0240	-2.05%
2019-05-14	0	2.920	2.890	2.920	2.840	2.960	6,430,170	18,576,177	2.8889	2.045	2.024	2.045	1.989	2.073	9,180,477	2.0234	-2.34%
2019-05-10	0	2.990	2.980	2.990	2.920	3.050	5,087,000	15,185,716	2.9852	2.094	2.087	2.094	2.045	2.136	7,262,808	2.0909	-0.33%
2019-05-09	0	3.000	2.970	3.000	2.970	3.080	4,688,000	14,061,445	2.9995	2.101	2.080	2.101	2.080	2.157	6,693,148	2.1009	-2.28%
2019-05-08	0	3.070	3.050	3.070	3.030	3.120	4,326,825	13,257,702	3.0641	2.150	2.136	2.150	2.122	2.185	6,177,491	2.1461	-1.92%
2019-05-07	0	3.130	3.130	3.140	3.090	3.180	3,586,000	11,255,575	3.1388	2.192	2.192	2.199	2.164	2.227	5,119,801	2.1984	0.32%
2019-05-06	0	3.120	3.110	3.120	3.070	3.200	10,717,360	33,526,696	3.1283	2.185	2.178	2.185	2.150	2.241	15,301,381	2.1911	-3.70%
2019-05-03	0	3.240	3.230	3.240	3.180	3.250	1,637,139	5,275,371	3.2223	2.269	2.262	2.269	2.227	2.276	2,337,375	2.2570	-0.31%
2019-05-02	0	3.250	3.250	3.260	3.230	3.310	2,175,000	7,075,951	3.2533	2.276	2.276	2.283	2.262	2.318	3,105,289	2.2787	-1.22%
2019-04-30	0	3.290	3.280	3.290	3.230	3.330	3,071,273	10,094,784	3.2868	2.304	2.297	2.304	2.262	2.332	4,384,916	2.3022	-0.30%
2019-04-29	0	3.300	3.280	3.300	3.260	3.360	3,136,748	10,333,184	3.2942	2.311	2.297	2.311	2.283	2.353	4,478,395	2.3073	-1.20%
2019-04-26	0	3.340	3.340	3.350	3.310	3.380	2,538,300	8,501,843	3.3494	2.339	2.339	2.346	2.318	2.367	3,623,980	2.3460	0.30%
2019-04-25	0	3.330	3.330	3.340	3.330	3.440	8,518,470	28,784,193	3.3790	2.332	2.332	2.339	2.332	2.409	12,161,984	2.3667	-0.30%
2019-04-24	0	3.340	3.320	3.340	3.260	3.350	6,073,000	20,101,033	3.3099	2.339	2.325	2.339	2.283	2.346	8,670,539	2.3183	0.91%
2019-04-23	0	3.310	3.310	3.320	3.300	3.420	6,734,538	22,473,475	3.3370	2.318	2.318	2.325	2.311	2.395	9,615,029	2.3373	-3.78%
2019-04-18	0	3.440	3.420	3.440	3.410	3.550	4,809,240	16,685,247	3.4694	2.409	2.395	2.409	2.388	2.486	6,866,244	2.4300	-2.82%
2019-04-17	0	3.540	3.540	3.560	3.510	3.570	8,485,000	30,068,328	3.5437	2.479	2.479	2.493	2.458	2.500	12,114,198	2.4821	0.28%
2019-04-16	0	3.530	3.510	3.530	3.450	3.540	8,097,000	28,289,109	3.4938	2.472	2.458	2.472	2.416	2.479	11,560,243	2.4471	0.57%
2019-04-15	0	3.510	3.480	3.510	3.480	3.570	5,333,000	18,760,670	3.5178	2.458	2.437	2.458	2.437	2.500	7,614,027	2.4640	0.86%
2019-04-12	0	3.480	3.480	3.500	3.420	3.500	5,002,636	17,326,124	3.4634	2.437	2.437	2.451	2.395	2.451	7,142,360	2.4258	1.16%
2019-04-11	0	3.440	3.420	3.440	3.400	3.550	6,044,013	20,790,335	3.4398	2.409	2.395	2.409	2.381	2.486	8,629,154	2.4093	-1.15%
2019-04-10	0	3.480	3.480	3.490	3.460	3.550	5,389,000	18,868,780	3.5014	2.437	2.437	2.444	2.423	2.486	7,693,979	2.4524	-0.85%
2019-04-09	0	3.510	3.510	3.530	3.440	3.560	8,321,053	29,321,210	3.5237	2.458	2.458	2.472	2.409	2.493	11,880,127	2.4681	1.74%
2019-04-08	0	3.450	3.440	3.450	3.410	3.520	7,870,000	27,231,417	3.4602	2.416	2.409	2.416	2.388	2.465	11,236,150	2.4236	0.58%
2019-04-04	0	3.430	3.430	3.440	3.390	3.570	17,163,000	59,266,910	3.4532	2.402	2.402	2.409	2.374	2.500	24,503,945	2.4187	-2.56%
2019-04-03	0	3.520	3.520	3.530	3.510	3.680	22,790,606	82,052,303	3.6003	2.465	2.465	2.472	2.458	2.578	32,538,587	2.5217	0.28%
2019-04-02	0	3.510	3.500	3.510	3.360	3.530	23,923,000	82,799,970	3.4611	2.458	2.451	2.458	2.353	2.472	34,155,327	2.4242	3.24%
2019-04-01	0	3.400	3.390	3.400	3.070	3.420	36,421,774	119,512,408	3.2813	2.381	2.374	2.381	2.150	2.395	52,000,067	2.2983	11.11%
2019-03-29	0	3.060	3.050	3.060	3.030	3.160	17,180,099	52,863,243	3.0770	2.143	2.136	2.143	2.122	2.213	24,528,358	2.1552	-0.97%
2019-03-28	0	3.090	3.090	3.100	3.030	3.120	2,902,000	8,969,680	3.0909	2.164	2.164	2.171	2.122	2.185	4,143,241	2.1649	0.98%
2019-03-27	0	3.060	3.060	3.070	3.000	3.110	4,034,000	12,304,764	3.0503	2.143	2.143	2.150	2.101	2.178	5,759,419	2.1365	1.66%
2019-03-26	0	3.010	3.010	3.020	2.980	3.050	2,898,000	8,744,990	3.0176	2.108	2.108	2.115	2.087	2.136	4,137,530	2.1136	-0.66%
2019-03-25	0	3.030	3.030	3.050	3.020	3.080	3,449,000	10,529,186	3.0528	2.122	2.122	2.136	2.115	2.157	4,924,204	2.1383	-2.26%
2019-03-22	0	3.100	3.090	3.100	3.030	3.100	5,201,580	15,954,827	3.0673	2.171	2.164	2.171	2.122	2.171	7,426,396	2.1484	1.64%
2019-03-21	0	3.050	3.050	3.070	3.040	3.160	5,545,000	17,119,855	3.0874	2.136	2.136	2.150	2.129	2.213	7,916,703	2.1625	-1.61%
2019-03-20	0	3.100	3.100	3.110	3.020	3.130	7,058,000	21,704,190	3.0751	2.171	2.171	2.178	2.115	2.192	10,076,842	2.1539	-0.96%
2019-03-19	0	3.130	3.130	3.140	3.080	3.180	3,489,000	10,943,740	3.1366	2.192	2.192	2.199	2.157	2.227	4,981,312	2.1970	0.64%
2019-03-18	0	3.110	3.110	3.120	3.020	3.160	9,131,000	28,349,930	3.1048	2.178	2.178	2.185	2.115	2.213	13,036,504	2.1747	2.30%
2019-03-15	0	3.040	3.020	3.040	2.990	3.050	3,983,400	12,101,050	3.0379	2.129	2.115	2.129	2.094	2.136	5,687,177	2.1278	1.33%
2019-03-14	0	3.000	3.000	3.010	2.960	3.080	9,726,000	29,278,994	3.0104	2.101	2.101	2.108	2.073	2.157	13,885,997	2.1085	1.01%
2019-03-13	0	2.970	2.970	2.980	2.940	3.010	11,836,000	35,268,528	2.9798	2.080	2.080	2.087	2.059	2.108	16,898,485	2.0871	0.00%
2019-03-12	0	2.970	2.960	2.970	2.950	3.030	4,453,702	13,296,531	2.9855	2.080	2.073	2.080	2.066	2.122	6,358,636	2.0911	1.71%
2019-03-11	0	2.920	2.920	2.940	2.860	2.950	8,920,000	25,917,763	2.9056	2.045	2.045	2.059	2.003	2.066	12,735,256	2.0351	-0.68%
2019-03-08	0	2.940	2.940	2.950	2.940	3.050	9,817,051	29,342,385	2.9889	2.059	2.059	2.066	2.059	2.136	14,015,993	2.0935	-4.23%
2019-03-07	0	3.070	3.060	3.070	3.040	3.130	7,527,000	23,062,230	3.0639	2.150	2.143	2.150	2.129	2.192	10,746,443	2.1460	-1.92%
2019-03-06	0	3.130	3.120	3.130	3.110	3.190	11,331,160	35,560,041	3.1383	2.192	2.185	2.192	2.178	2.234	16,177,715	2.1981	-0.32%
2019-03-05	0	3.140	3.130	3.140	3.100	3.150	6,219,801	19,472,315	3.1307	2.199	2.192	2.199	2.171	2.206	8,880,130	2.1928	-0.63%
2019-03-04	0	3.160	3.150	3.160	3.070	3.180	8,540,000	26,691,312	3.1254	2.213	2.206	2.213	2.150	2.227	12,192,722	2.1891	2.93%
2019-03-01	0	3.070	3.060	3.070	2.920	3.090	12,106,000	36,444,697	3.0105	2.150	2.143	2.150	2.045	2.164	17,283,969	2.1086	3.72%
2019-02-28	0	2.960	2.960	2.970	2.960	3.020	7,247,000	21,631,020	2.9848	2.073	2.073	2.080	2.073	2.115	10,346,681	2.0906	-0.67%
2019-02-27	0	2.980	2.970	2.980	2.960	3.030	6,648,403	19,937,323	2.9988	2.087	2.080	2.087	2.073	2.122	9,492,053	2.1004	-0.33%
2019-02-26	0	2.990	2.990	3.000	2.980	3.040	7,126,000	21,402,420	3.0034	2.094	2.094	2.101	2.087	2.129	10,173,927	2.1037	-1.32%
2019-02-25	0	3.030	3.010	3.030	2.970	3.040	8,388,000	25,266,205	3.0122	2.122	2.108	2.122	2.080	2.129	11,975,709	2.1098	2.02%
2019-02-22	0	2.970	2.970	2.980	2.930	2.980	5,838,250	17,272,642	2.9585	2.080	2.080	2.087	2.052	2.087	8,335,382	2.0722	0.00%
2019-02-21	0	2.970	2.960	2.970	2.940	3.000	7,167,000	21,334,495	2.9768	2.080	2.073	2.080	2.059	2.101	10,232,464	2.0850	0.34%
2019-02-20	0	2.960	2.960	2.970	2.900	2.980	7,537,427	22,162,174	2.9403	2.073	2.073	2.080	2.031	2.087	10,761,330	2.0594	3.14%
2019-02-19	0	2.870	2.870	2.880	2.860	2.930	6,052,000	17,488,240	2.8897	2.010	2.010	2.017	2.003	2.052	8,640,557	2.0240	-1.03%
2019-02-18	0	2.900	2.890	2.900	2.890	2.960	10,240,194	29,753,742	2.9056	2.031	2.024	2.031	2.024	2.073	14,620,122	2.0351	-0.68%
2019-02-15	0	2.920	2.910	2.920	2.860	2.980	7,315,000	21,290,395	2.9105	2.045	2.038	2.045	2.003	2.087	10,443,766	2.0386	-2.01%
2019-02-14	0	2.980	2.970	2.980	2.940	2.990	6,733,000	19,919,590	2.9585	2.087	2.080	2.087	2.059	2.094	9,612,834	2.0722	0.00%
2019-02-13	0	2.980	2.980	3.000	2.920	3.000	7,229,700	21,398,143	2.9598	2.087	2.087	2.101	2.045	2.101	10,321,982	2.0731	2.05%
2019-02-12	0	2.920	2.910	2.920	2.910	2.960	10,420,575	30,658,546	2.9421	2.045	2.038	2.045	2.038	2.073	14,877,655	2.0607	-1.35%
2019-02-11	0	2.960	2.950	2.960	2.940	3.010	12,055,310	35,825,484	2.9718	2.073	2.066	2.073	2.059	2.108	17,211,598	2.0815	-1.99%
2019-02-08	0	3.020	3.010	3.020	2.850	3.030	11,281,830	33,676,008	2.9850	2.115	2.108	2.115	1.996	2.122	16,107,286	2.0907	4.50%
2019-02-04	0	2.890	2.880	2.890	2.850	2.900	3,199,000	9,208,739	2.8786	2.024	2.017	2.024	1.996	2.031	4,567,274	2.0162	1.76%
2019-02-01	0	2.840	2.830	2.840	2.740	2.850	5,740,000	16,062,849	2.7984	1.989	1.982	1.989	1.919	1.996	8,195,108	1.9601	2.53%
2019-01-31	0	2.770	2.770	2.780	2.760	2.850	6,582,000	18,352,408	2.7883	1.940	1.940	1.947	1.933	1.996	9,397,248	1.9530	2.97%
2019-01-30	0	2.690	2.680	2.690	2.600	2.740	14,178,000	38,031,229	2.6824	1.884	1.877	1.884	1.821	1.919	20,242,203	1.8788	3.07%
2019-01-29	0	2.610	2.600	2.610	2.560	2.620	4,740,000	12,287,016	2.5922	1.828	1.821	1.828	1.793	1.835	6,767,389	1.8156	-0.38%
2019-01-28	0	2.620	2.610	2.620	2.580	2.660	6,211,740	16,270,169	2.6193	1.835	1.828	1.835	1.807	1.863	8,868,621	1.8346	0.00%
2019-01-25	0	2.620	2.620	2.630	2.570	2.640	14,624,000	38,237,351	2.6147	1.835	1.835	1.842	1.800	1.849	20,878,966	1.8314	2.34%
2019-01-24	0	2.560	2.560	2.570	2.530	2.580	6,527,000	16,711,350	2.5603	1.793	1.793	1.800	1.772	1.807	9,318,723	1.7933	0.39%
2019-01-23	0	2.550	2.550	2.560	2.510	2.590	6,306,000	15,999,020	2.5371	1.786	1.786	1.793	1.758	1.814	9,003,198	1.7770	-0.78%
2019-01-22	0	2.570	2.550	2.570	2.540	2.640	2,995,000	7,727,260	2.5801	1.800	1.786	1.800	1.779	1.849	4,276,019	1.8071	-1.91%
2019-01-21	0	2.620	2.610	2.630	2.600	2.660	3,507,000	9,212,930	2.6270	1.835	1.828	1.842	1.821	1.863	5,007,011	1.8400	0.77%
2019-01-18	0	2.600	2.590	2.600	2.580	2.630	3,077,000	8,005,410	2.6017	1.821	1.814	1.821	1.807	1.842	4,393,092	1.8223	1.17%
2019-01-17	0	2.570	2.560	2.570	2.560	2.620	8,620,000	22,312,338	2.5884	1.800	1.793	1.800	1.793	1.835	12,306,940	1.8130	0.39%
2019-01-16	0	2.560	2.560	2.570	2.530	2.600	6,445,000	16,570,481	2.5711	1.793	1.793	1.800	1.772	1.821	9,201,651	1.8008	0.79%
2019-01-15	0	2.540	2.540	2.550	2.500	2.550	3,813,000	9,658,160	2.5330	1.779	1.779	1.786	1.751	1.786	5,443,893	1.7741	1.60%
2019-01-14	0	2.500	2.500	2.510	2.500	2.540	1,748,000	4,394,160	2.5138	1.751	1.751	1.758	1.751	1.779	2,495,653	1.7607	-1.57%
2019-01-11	0	2.540	2.530	2.540	2.510	2.610	5,809,929	14,771,468	2.5425	1.779	1.772	1.779	1.758	1.828	8,294,947	1.7808	0.79%
2019-01-10	0	2.520	2.500	2.520	2.480	2.540	2,629,200	6,588,730	2.5060	1.765	1.751	1.765	1.737	1.779	3,753,759	1.7552	1.20%
2019-01-09	0	2.490	2.490	2.500	2.490	2.530	3,217,000	8,091,335	2.5152	1.744	1.744	1.751	1.744	1.772	4,592,973	1.7617	-0.40%
2019-01-08	0	2.500	2.500	2.510	2.500	2.530	2,414,430	6,069,806	2.5140	1.751	1.751	1.758	1.751	1.772	3,447,128	1.7608	-1.19%
2019-01-07	0	2.530	2.500	2.530	2.490	2.530	2,464,000	6,197,420	2.5152	1.772	1.751	1.772	1.744	1.772	3,517,900	1.7617	2.02%
2019-01-04	0	2.480	2.470	2.480	2.390	2.480	2,270,200	5,575,102	2.4558	1.737	1.730	1.737	1.674	1.737	3,241,208	1.7201	1.64%
2019-01-03	0	2.440	2.420	2.440	2.380	2.450	2,532,000	6,124,535	2.4189	1.709	1.695	1.709	1.667	1.716	3,614,985	1.6942	1.24%
2019-01-02	0	2.410	2.400	2.420	2.380	2.450	3,253,060	7,830,517	2.4071	1.688	1.681	1.695	1.667	1.716	4,644,456	1.6860	-1.63%
2018-12-31	0	2.450	2.450	2.470	2.440	2.500	1,137,000	2,805,920	2.4678	1.716	1.716	1.730	1.709	1.751	1,623,317	1.7285	1.24%
2018-12-28	0	2.420	2.420	2.440	2.410	2.470	1,071,994	2,608,605	2.4334	1.695	1.695	1.709	1.688	1.730	1,530,506	1.7044	-0.82%
2018-12-27	0	2.440	2.420	2.440	2.410	2.620	2,428,000	5,939,810	2.4464	1.709	1.695	1.709	1.688	1.835	3,466,502	1.7135	-0.81%
2018-12-24	0	2.460	2.450	2.460	2.420	2.490	1,116,200	2,733,676	2.4491	1.723	1.716	1.723	1.695	1.744	1,593,620	1.7154	0.00%
2018-12-21	0	2.460	2.460	2.480	2.390	2.510	8,397,572	20,619,517	2.4554	1.723	1.723	1.737	1.674	1.758	11,989,375	1.7198	-1.60%
2018-12-20	0	2.500	2.490	2.500	2.480	2.530	1,652,000	4,121,730	2.4950	1.751	1.744	1.751	1.737	1.772	2,358,592	1.7475	-1.19%
2018-12-19	0	2.530	2.510	2.530	2.490	2.550	2,775,000	6,976,740	2.5141	1.772	1.758	1.772	1.744	1.786	3,961,921	1.7609	0.80%
2018-12-18	0	2.510	2.510	2.520	2.460	2.550	7,299,000	18,317,897	2.5096	1.758	1.758	1.765	1.723	1.786	10,420,923	1.7578	-1.57%
2018-12-17	0	2.550	2.550	2.560	2.550	2.590	2,161,000	5,531,470	2.5597	1.786	1.786	1.793	1.786	1.814	3,085,301	1.7928	-1.92%
2018-12-14	0	2.600	2.580	2.600	2.570	2.620	2,363,000	6,125,760	2.5924	1.821	1.807	1.821	1.800	1.835	3,373,701	1.8157	-0.76%
2018-12-13	0	2.620	2.610	2.620	2.510	2.630	5,926,000	15,396,170	2.5981	1.835	1.828	1.835	1.758	1.842	8,460,664	1.8197	3.97%
2018-12-12	0	2.520	2.520	2.540	2.520	2.580	2,239,609	5,690,444	2.5408	1.765	1.765	1.779	1.765	1.807	3,197,533	1.7796	0.80%
2018-12-11	0	2.500	2.500	2.510	2.420	2.520	3,108,065	7,736,221	2.4891	1.751	1.751	1.758	1.695	1.765	4,437,444	1.7434	0.00%
2018-12-10	0	2.500	2.500	2.510	2.480	2.560	1,436,600	3,591,358	2.4999	1.751	1.751	1.758	1.737	1.793	2,051,061	1.7510	-1.96%
2018-12-07	0	2.550	2.550	2.560	2.520	2.600	5,280,000	13,533,735	2.5632	1.786	1.786	1.793	1.765	1.821	7,538,358	1.7953	-0.78%
2018-12-06	0	2.570	2.560	2.570	2.530	2.610	5,559,688	14,206,820	2.5553	1.800	1.793	1.800	1.772	1.828	7,937,674	1.7898	-1.91%
2018-12-05	0	2.620	2.620	2.630	2.590	2.630	1,093,000	2,862,181	2.6186	1.835	1.835	1.842	1.814	1.842	1,560,497	1.8341	-0.76%
2018-12-04	0	2.640	2.620	2.640	2.600	2.670	3,644,000	9,604,115	2.6356	1.849	1.835	1.849	1.821	1.870	5,202,609	1.8460	-0.75%
2018-12-03	0	2.660	2.650	2.670	2.640	2.700	3,651,200	9,718,923	2.6618	1.863	1.856	1.870	1.849	1.891	5,212,888	1.8644	0.00%
2018-11-30	0	2.660	2.650	2.660	2.620	2.660	3,945,000	10,426,672	2.6430	1.863	1.856	1.863	1.835	1.863	5,632,352	1.8512	0.76%
2018-11-29	0	2.640	2.630	2.640	2.610	2.700	4,462,000	11,825,614	2.6503	1.849	1.842	1.849	1.828	1.891	6,370,483	1.8563	-0.75%
2018-11-28	0	2.660	2.650	2.660	2.570	2.660	7,329,000	19,268,754	2.6291	1.863	1.856	1.863	1.800	1.863	10,463,754	1.8415	3.50%
2018-11-27	0	2.570	2.550	2.570	2.550	2.590	1,997,000	5,126,110	2.5669	1.800	1.786	1.800	1.786	1.814	2,851,155	1.7979	0.39%
2018-11-26	0	2.560	2.560	2.570	2.520	2.590	6,399,400	16,273,244	2.5429	1.793	1.793	1.800	1.765	1.814	9,136,547	1.7811	0.79%
2018-11-23	0	2.540	2.540	2.560	2.520	2.590	5,313,000	13,536,060	2.5477	1.779	1.779	1.793	1.765	1.814	7,585,472	1.7845	-1.55%
2018-11-22	0	2.580	2.570	2.580	2.570	2.640	3,079,000	7,974,830	2.5901	1.807	1.800	1.807	1.800	1.849	4,395,948	1.8141	-0.77%
2018-11-21	0	2.600	2.590	2.600	2.500	2.600	7,190,006	18,479,740	2.5702	1.821	1.814	1.821	1.751	1.821	10,265,310	1.8002	3.17%
2018-11-20	0	2.520	2.510	2.520	2.480	2.590	4,957,000	12,471,840	2.5160	1.765	1.758	1.765	1.737	1.814	7,077,204	1.7623	-2.70%
2018-11-19	0	2.590	2.580	2.590	2.500	2.590	6,790,906	17,379,897	2.5593	1.814	1.807	1.814	1.751	1.814	9,695,507	1.7926	3.60%
2018-11-16	0	2.500	2.490	2.500	2.430	2.500	5,102,054	12,609,522	2.4715	1.751	1.744	1.751	1.702	1.751	7,284,301	1.7311	0.81%
2018-11-15	0	2.480	2.480	2.490	2.440	2.490	3,275,000	8,087,320	2.4694	1.737	1.737	1.744	1.709	1.744	4,675,781	1.7296	0.81%
2018-11-14	0	2.460	2.440	2.460	2.420	2.480	3,774,000	9,257,670	2.4530	1.723	1.709	1.723	1.695	1.737	5,388,212	1.7181	1.23%
2018-11-13	0	2.430	2.430	2.440	2.370	2.440	1,932,138	4,671,464	2.4178	1.702	1.702	1.709	1.660	1.709	2,758,551	1.6934	0.00%
2018-11-12	0	2.430	2.420	2.430	2.370	2.430	3,106,000	7,478,180	2.4077	1.702	1.695	1.702	1.660	1.702	4,434,496	1.6864	1.25%
2018-11-09	0	2.400	2.400	2.410	2.390	2.460	2,733,500	6,597,130	2.4134	1.681	1.681	1.688	1.674	1.723	3,902,671	1.6904	-2.83%
2018-11-08	0	2.470	2.460	2.470	2.450	2.530	3,781,000	9,382,890	2.4816	1.730	1.723	1.730	1.716	1.772	5,398,206	1.7381	-0.40%
2018-11-07	0	2.480	2.460	2.480	2.430	2.490	7,379,000	18,141,460	2.4585	1.737	1.723	1.737	1.702	1.744	10,535,140	1.7220	1.64%
2018-11-06	0	2.440	2.440	2.450	2.420	2.450	5,166,000	12,583,580	2.4358	1.709	1.709	1.716	1.695	1.716	7,375,598	1.7061	0.83%
2018-11-05	0	2.420	2.410	2.420	2.390	2.450	4,567,000	11,045,930	2.4186	1.695	1.688	1.695	1.674	1.716	6,520,394	1.6941	-2.42%
2018-11-02	0	2.480	2.480	2.490	2.420	2.520	7,429,803	18,310,033	2.4644	1.737	1.737	1.744	1.695	1.765	10,607,673	1.7261	2.06%
2018-11-01	0	2.430	2.420	2.430	2.350	2.450	12,182,000	29,486,020	2.4205	1.702	1.695	1.702	1.646	1.716	17,392,476	1.6953	3.85%
2018-10-31	0	2.340	2.340	2.350	2.340	2.390	4,144,000	9,774,010	2.3586	1.639	1.639	1.646	1.639	1.674	5,916,469	1.6520	-0.43%
2018-10-30	0	2.350	2.340	2.350	2.280	2.360	10,389,800	24,067,698	2.3165	1.646	1.639	1.646	1.597	1.653	14,833,717	1.6225	2.17%
2018-10-29	0	2.300	2.300	2.310	2.300	2.350	2,976,415	6,883,018	2.3125	1.611	1.611	1.618	1.611	1.646	4,249,485	1.6197	-2.13%
2018-10-26	0	2.350	2.340	2.350	2.330	2.430	6,525,000	15,422,390	2.3636	1.646	1.639	1.646	1.632	1.702	9,315,868	1.6555	-1.67%
2018-10-25	0	2.390	2.380	2.390	2.290	2.390	5,793,000	13,626,450	2.3522	1.674	1.667	1.674	1.604	1.674	8,270,778	1.6475	0.00%
2018-10-24	0	2.390	2.370	2.390	2.280	2.420	6,834,120	16,091,966	2.3547	1.674	1.660	1.674	1.597	1.695	9,757,205	1.6492	3.02%
2018-10-23	0	2.320	2.310	2.320	2.300	2.390	3,581,000	8,341,020	2.3292	1.625	1.618	1.625	1.611	1.674	5,112,663	1.6314	-3.33%
2018-10-22	0	2.400	2.400	2.410	2.380	2.460	11,760,000	28,549,470	2.4277	1.681	1.681	1.688	1.667	1.723	16,789,978	1.7004	0.84%
2018-10-19	0	2.380	2.380	2.400	2.320	2.420	18,715,810	44,475,301	2.3763	1.667	1.667	1.681	1.625	1.695	26,720,922	1.6644	0.42%
2018-10-18	0	2.370	2.350	2.370	2.320	2.410	5,270,000	12,383,780	2.3499	1.660	1.646	1.660	1.625	1.688	7,524,080	1.6459	0.42%
2018-10-16	0	2.360	2.350	2.360	2.310	2.420	4,741,252	11,146,815	2.3510	1.653	1.646	1.653	1.618	1.695	6,769,177	1.6467	0.00%
2018-10-15	0	2.360	2.340	2.360	2.340	2.430	2,514,000	5,971,710	2.3754	1.653	1.639	1.653	1.639	1.702	3,589,286	1.6638	-1.67%
2018-10-12	0	2.400	2.400	2.420	2.270	2.450	9,081,000	21,497,180	2.3673	1.681	1.681	1.695	1.590	1.716	12,965,118	1.6581	3.00%
2018-10-11	0	2.330	2.330	2.340	2.310	2.470	14,302,511	33,636,521	2.3518	1.632	1.632	1.639	1.618	1.730	20,419,970	1.6472	-7.17%
2018-10-10	0	2.510	2.490	2.510	2.480	2.570	4,093,016	10,270,044	2.5092	1.758	1.744	1.758	1.737	1.800	5,843,678	1.7575	0.00%
2018-10-09	0	2.510	2.510	2.530	2.480	2.560	2,964,922	7,481,815	2.5234	1.758	1.758	1.772	1.737	1.793	4,233,076	1.7675	-0.40%
2018-10-08	0	2.520	2.520	2.530	2.510	2.650	5,908,210	15,098,459	2.5555	1.765	1.765	1.772	1.758	1.856	8,435,265	1.7899	-4.55%
2018-10-05	0	2.640	2.640	2.650	2.580	2.690	4,945,000	12,960,235	2.6209	1.849	1.849	1.856	1.807	1.884	7,060,072	1.8357	-1.49%
2018-10-04	0	2.680	2.670	2.680	2.640	2.710	2,499,000	6,663,755	2.6666	1.877	1.870	1.877	1.849	1.898	3,567,870	1.8677	-0.74%
2018-10-03	0	2.700	2.690	2.700	2.690	2.730	1,434,000	3,873,900	2.7015	1.891	1.884	1.891	1.884	1.912	2,047,349	1.8922	0.75%
2018-10-02	0	2.680	2.680	2.690	2.660	2.750	5,684,134	15,227,689	2.6790	1.877	1.877	1.884	1.863	1.926	8,115,347	1.8764	-2.90%
2018-09-28	0	2.760	2.740	2.760	2.720	2.840	5,066,000	14,031,090	2.7697	1.933	1.919	1.933	1.905	1.989	7,232,826	1.9399	-1.78%
2018-09-27	0	2.810	2.790	2.810	2.780	2.820	3,770,000	10,571,010	2.8040	1.968	1.954	1.968	1.947	1.975	5,382,502	1.9640	0.00%
2018-09-26	0	2.810	2.810	2.820	2.800	2.860	5,286,579	14,907,664	2.8199	1.968	1.968	1.975	1.961	2.003	7,547,751	1.9751	-2.09%
2018-09-24	0	2.870	2.840	2.870	2.790	2.880	4,810,000	13,697,450	2.8477	2.010	1.989	2.010	1.954	2.017	6,867,330	1.9946	-1.03%
2018-09-21	0	2.900	2.870	2.900	2.810	2.900	5,554,961	15,915,423	2.8651	2.031	2.010	2.031	1.968	2.031	7,930,925	2.0068	3.20%
2018-09-20	0	2.810	2.800	2.810	2.770	2.870	3,396,000	9,500,300	2.7975	1.968	1.961	1.968	1.940	2.010	4,848,535	1.9594	-0.71%
2018-09-19	0	2.830	2.820	2.830	2.760	2.850	4,267,000	12,042,965	2.8223	1.982	1.975	1.982	1.933	1.996	6,092,078	1.9768	1.80%
2018-09-18	0	2.780	2.780	2.790	2.650	2.790	6,450,000	17,572,770	2.7245	1.947	1.947	1.954	1.856	1.954	9,208,789	1.9083	3.35%
2018-09-17	0	2.690	2.690	2.700	2.690	2.760	1,873,000	5,065,530	2.7045	1.884	1.884	1.891	1.884	1.933	2,674,118	1.8943	-2.54%
2018-09-14	0	2.760	2.750	2.760	2.720	2.770	2,330,000	6,392,930	2.7437	1.933	1.926	1.933	1.905	1.940	3,326,586	1.9218	0.73%
2018-09-13	0	2.740	2.740	2.750	2.680	2.770	6,176,594	16,787,665	2.7179	1.919	1.919	1.926	1.877	1.940	8,818,442	1.9037	2.24%
2018-09-12	0	2.680	2.670	2.680	2.640	2.700	5,675,000	15,171,220	2.6733	1.877	1.870	1.877	1.849	1.891	8,102,307	1.8725	-0.37%
2018-09-11	0	2.690	2.680	2.690	2.630	2.710	5,471,449	14,627,072	2.6733	1.884	1.877	1.884	1.842	1.898	7,811,693	1.8725	-0.37%
2018-09-10	0	2.700	2.700	2.710	2.680	2.790	4,773,000	12,933,210	2.7097	1.891	1.891	1.898	1.877	1.954	6,814,504	1.8979	-3.57%
2018-09-07	0	2.800	2.790	2.800	2.750	2.820	5,611,000	15,578,580	2.7764	1.961	1.954	1.961	1.926	1.975	8,010,933	1.9447	1.08%
2018-09-06	0	2.770	2.760	2.770	2.750	2.840	9,834,000	27,345,242	2.7807	1.940	1.933	1.940	1.926	1.989	14,040,191	1.9476	-1.07%
2018-09-05	0	2.800	2.800	2.810	2.800	2.950	11,463,456	32,677,036	2.8505	1.961	1.961	1.968	1.961	2.066	16,366,597	1.9966	-4.44%
2018-09-04	0	2.930	2.930	2.940	2.930	2.980	5,555,000	16,380,830	2.9488	2.052	2.052	2.059	2.052	2.087	7,930,980	2.0654	-1.35%
2018-09-03	0	2.970	2.960	2.970	2.940	3.020	4,526,000	13,420,740	2.9653	2.080	2.073	2.080	2.059	2.115	6,461,857	2.0769	-0.67%
2018-08-31	0	2.990	2.980	2.990	2.970	3.100	7,805,996	23,493,721	3.0097	2.094	2.087	2.094	2.080	2.171	11,144,771	2.1080	-3.55%
2018-08-30	0	3.100	3.090	3.100	3.080	3.130	4,509,312	13,972,124	3.0985	2.171	2.164	2.171	2.157	2.192	6,438,032	2.1702	0.00%
2018-08-29	0	3.100	3.100	3.110	3.080	3.140	2,756,000	8,547,810	3.1015	2.171	2.171	2.178	2.157	2.199	3,934,794	2.1724	0.00%
2018-08-28	0	3.100	3.080	3.100	3.060	3.160	4,715,000	14,614,040	3.0995	2.171	2.157	2.171	2.143	2.213	6,731,696	2.1709	-2.21%
2018-08-27	0	3.170	3.160	3.170	3.120	3.180	8,212,000	25,850,505	3.1479	2.220	2.213	2.220	2.185	2.227	11,724,430	2.2048	0.63%
2018-08-24	0	3.150	3.140	3.150	3.070	3.160	12,362,134	38,601,450	3.1226	2.206	2.199	2.206	2.150	2.213	17,649,657	2.1871	0.96%
2018-08-23	0	3.120	3.110	3.120	3.020	3.120	9,607,000	29,515,239	3.0723	2.185	2.178	2.185	2.115	2.185	13,716,099	2.1519	1.63%
2018-08-22	0	3.070	3.060	3.070	3.040	3.120	1,888,800	5,798,072	3.0697	2.150	2.143	2.150	2.129	2.185	2,696,676	2.1501	-1.29%
2018-08-21	0	3.110	3.110	3.120	3.000	3.130	13,600,604	41,834,562	3.0759	2.178	2.178	2.185	2.101	2.192	19,417,844	2.1544	3.67%
2018-08-20	0	3.000	2.980	3.000	2.930	3.000	4,753,000	14,164,400	2.9801	2.101	2.087	2.101	2.052	2.101	6,785,950	2.0873	1.35%
2018-08-17	0	2.960	2.950	2.960	2.920	3.010	4,987,959	14,846,102	2.9764	2.073	2.066	2.073	2.045	2.108	7,121,405	2.0847	0.34%
2018-08-16	0	2.950	2.940	2.950	2.840	3.000	10,915,456	32,095,426	2.9404	2.066	2.059	2.066	1.989	2.101	15,584,207	2.0595	1.37%
2018-08-15	0	2.910	2.900	2.910	2.890	3.020	8,570,000	25,204,285	2.9410	2.038	2.031	2.038	2.024	2.115	12,235,554	2.0599	-2.35%
2018-08-14	0	2.980	2.970	2.980	2.910	3.080	16,227,079	48,048,691	2.9610	2.087	2.080	2.087	2.038	2.157	23,167,713	2.0740	-2.93%
2018-08-13	0	3.070	3.060	3.070	2.990	3.100	7,657,573	23,326,777	3.0462	2.150	2.143	2.150	2.094	2.171	10,932,864	2.1336	-2.54%
2018-08-10	0	3.150	3.140	3.150	3.120	3.250	11,756,730	37,435,904	3.1842	2.206	2.199	2.206	2.185	2.276	16,785,310	2.2303	0.32%
2018-08-09	0	3.140	3.130	3.140	3.040	3.140	9,037,000	28,203,420	3.1209	2.199	2.192	2.199	2.129	2.199	12,902,299	2.1859	2.28%
2018-08-08	0	3.070	3.060	3.070	3.030	3.120	7,802,000	23,929,405	3.0671	2.150	2.143	2.150	2.122	2.185	11,139,066	2.1482	0.66%
2018-08-07	0	3.050	3.040	3.050	2.940	3.060	11,813,596	35,326,407	2.9903	2.136	2.129	2.136	2.059	2.143	16,866,498	2.0945	3.74%
2018-08-06	0	2.940	2.940	2.950	2.940	3.050	6,902,596	20,582,671	2.9819	2.059	2.059	2.066	2.059	2.136	9,854,969	2.0886	-2.00%
2018-08-03	0	3.000	2.980	3.000	2.960	3.020	7,671,000	22,950,140	2.9918	2.101	2.087	2.101	2.073	2.115	10,952,034	2.0955	0.00%
2018-08-02	0	3.000	2.990	3.000	2.980	3.100	9,181,600	27,769,496	3.0245	2.101	2.094	2.101	2.087	2.171	13,108,747	2.1184	-1.96%
2018-08-01	0	3.060	3.050	3.060	3.030	3.170	8,029,000	24,817,675	3.0910	2.143	2.136	2.143	2.122	2.220	11,463,158	2.1650	-2.24%
2018-07-31	0	3.130	3.130	3.140	3.100	3.220	5,802,000	18,236,525	3.1431	2.192	2.192	2.199	2.171	2.255	8,283,627	2.2015	-2.49%
2018-07-30	0	3.210	3.210	3.220	3.190	3.260	3,340,000	10,762,450	3.2223	2.248	2.248	2.255	2.234	2.283	4,768,582	2.2569	-0.93%
2018-07-27	0	3.240	3.230	3.240	3.190	3.270	3,276,600	10,601,302	3.2355	2.269	2.262	2.269	2.234	2.290	4,678,065	2.2662	0.00%
2018-07-26	0	3.240	3.230	3.240	3.170	3.290	9,489,000	30,571,550	3.2218	2.269	2.262	2.269	2.220	2.304	13,547,628	2.2566	0.31%
2018-07-25	0	3.230	3.230	3.240	3.190	3.260	7,305,000	23,659,740	3.2388	2.262	2.262	2.269	2.234	2.283	10,429,489	2.2685	0.94%
2018-07-24	0	3.200	3.200	3.210	3.110	3.230	13,112,424	41,940,439	3.1985	2.241	2.241	2.248	2.178	2.262	18,720,860	2.2403	2.24%
2018-07-23	0	3.130	3.120	3.130	3.060	3.140	6,691,000	20,772,844	3.1046	2.192	2.185	2.192	2.143	2.199	9,552,869	2.1745	0.32%
2018-07-20	0	3.120	3.110	3.120	2.990	3.130	12,079,000	36,850,535	3.0508	2.185	2.178	2.185	2.094	2.192	17,245,421	2.1368	0.97%
2018-07-19	0	3.090	3.080	3.090	3.060	3.130	4,170,000	12,902,780	3.0942	2.164	2.157	2.164	2.143	2.192	5,953,589	2.1672	-1.28%
2018-07-18	0	3.130	3.120	3.130	3.100	3.150	5,267,000	16,463,370	3.1258	2.192	2.185	2.192	2.171	2.206	7,519,797	2.1893	1.29%
2018-07-17	0	3.090	3.080	3.090	3.050	3.140	4,862,000	15,023,346	3.0900	2.164	2.157	2.164	2.136	2.199	6,941,571	2.1643	-1.28%
2018-07-16	0	3.130	3.120	3.130	3.050	3.150	2,998,000	9,287,885	3.0980	2.192	2.185	2.192	2.136	2.206	4,280,302	2.1699	0.00%
2018-07-13	0	3.130	3.120	3.130	3.110	3.190	2,869,000	9,030,388	3.1476	2.192	2.185	2.192	2.178	2.234	4,096,126	2.2046	0.00%
2018-07-12	0	3.130	3.130	3.140	3.030	3.160	7,134,000	22,251,280	3.1190	2.192	2.192	2.199	2.122	2.213	10,185,349	2.1846	2.96%
2018-07-11	0	3.040	3.040	3.060	3.020	3.080	4,829,386	14,713,041	3.0466	2.129	2.129	2.143	2.115	2.157	6,895,007	2.1339	-2.25%
2018-07-10	0	3.110	3.100	3.110	3.080	3.150	3,305,000	10,278,485	3.1100	2.178	2.171	2.178	2.157	2.206	4,718,612	2.1783	-0.32%
2018-07-09	0	3.120	3.110	3.120	3.060	3.140	3,880,000	12,023,195	3.0988	2.185	2.178	2.185	2.143	2.199	5,539,551	2.1704	2.97%
2018-07-06	0	3.030	3.030	3.040	2.980	3.120	11,862,765	36,012,884	3.0358	2.122	2.122	2.129	2.087	2.185	16,936,698	2.1263	-2.88%
2018-07-05	0	3.120	3.120	3.130	3.060	3.130	5,315,000	16,497,230	3.1039	2.185	2.185	2.192	2.143	2.192	7,588,328	2.1740	1.30%
2018-07-04	0	3.080	3.080	3.090	3.050	3.190	6,731,000	20,781,790	3.0875	2.157	2.157	2.164	2.136	2.234	9,609,978	2.1625	-2.53%
2018-07-03	0	3.160	3.160	3.170	3.000	3.170	12,177,000	37,568,013	3.0852	2.213	2.213	2.220	2.101	2.220	17,385,337	2.1609	-2.47%
2018-06-29	0	3.240	3.230	3.240	3.100	3.260	6,368,825	20,421,936	3.2065	2.269	2.262	2.269	2.171	2.283	9,092,894	2.2459	4.52%
2018-06-28	0	3.100	3.100	3.110	3.070	3.150	12,574,212	39,220,973	3.1192	2.171	2.171	2.178	2.150	2.206	17,952,444	2.1847	-1.59%
2018-06-27	0	3.150	3.150	3.160	3.130	3.350	13,670,212	43,567,684	3.1871	2.206	2.206	2.213	2.192	2.346	19,517,225	2.2323	-4.83%
2018-06-26	0	3.310	3.310	3.320	3.200	3.410	8,626,000	28,588,505	3.3142	2.318	2.318	2.325	2.241	2.388	12,315,506	2.3213	-3.78%
2018-06-25	0	3.440	3.440	3.450	3.440	3.620	6,019,000	21,032,720	3.4944	2.409	2.409	2.416	2.409	2.536	8,593,442	2.4475	-3.37%
2018-06-22	0	3.560	3.550	3.560	3.500	3.580	9,656,718	34,329,988	3.5550	2.493	2.486	2.493	2.451	2.507	13,787,082	2.4900	-0.28%
2018-06-21	0	3.570	3.560	3.570	3.550	3.670	4,741,000	17,111,588	3.6093	2.500	2.493	2.500	2.486	2.571	6,768,817	2.5280	-0.56%
2018-06-20	0	3.590	3.590	3.600	3.540	3.630	4,260,000	15,298,380	3.5912	2.514	2.514	2.522	2.479	2.543	6,082,084	2.5153	-0.28%
2018-06-19	0	3.600	3.590	3.600	3.520	3.750	8,697,000	31,378,045	3.6079	2.522	2.514	2.522	2.465	2.627	12,416,874	2.5270	-3.74%
2018-06-15	0	3.740	3.730	3.740	3.710	3.780	7,059,564	26,398,459	3.7394	2.620	2.613	2.620	2.599	2.648	10,079,075	2.6191	-0.53%
2018-06-14	0	3.760	3.750	3.760	3.730	3.830	8,382,000	31,638,570	3.7746	2.634	2.627	2.634	2.613	2.683	11,967,143	2.6438	-0.27%
2018-06-13	0	3.770	3.760	3.770	3.770	3.810	3,705,910	14,057,919	3.7934	2.641	2.634	2.641	2.641	2.669	5,290,999	2.6569	-1.05%
2018-06-12	0	3.810	3.800	3.810	3.760	3.830	5,776,728	21,956,466	3.8008	2.669	2.662	2.669	2.634	2.683	8,247,546	2.6622	0.79%
2018-06-11	0	3.780	3.780	3.790	3.760	3.810	4,217,007	15,927,621	3.7770	2.648	2.648	2.655	2.634	2.669	6,020,702	2.6455	0.53%
2018-06-08	0	3.760	3.740	3.760	3.740	3.850	6,253,177	23,669,436	3.7852	2.634	2.620	2.634	2.620	2.697	8,927,781	2.6512	-1.18%
2018-06-07	0	3.940	3.940	3.950	3.920	3.970	5,252,318	20,757,013	3.9520	2.665	2.665	2.672	2.652	2.685	7,764,891	2.6732	0.25%
2018-06-06	0	3.930	3.920	3.930	3.910	3.980	4,059,500	15,938,455	3.9262	2.658	2.652	2.658	2.645	2.692	6,001,460	2.6558	-0.51%
2018-06-05	0	3.950	3.940	3.950	3.890	3.970	7,225,000	28,456,740	3.9386	2.672	2.665	2.672	2.631	2.685	10,681,254	2.6642	0.25%
2018-06-04	0	3.940	3.930	3.940	3.790	3.950	15,035,800	58,921,465	3.9187	2.665	2.658	2.665	2.564	2.672	22,228,539	2.6507	4.23%
2018-06-01	0	3.780	3.770	3.780	3.740	3.800	4,616,000	17,444,130	3.7791	2.557	2.550	2.557	2.530	2.570	6,824,175	2.5562	0.00%
2018-05-31	0	3.780	3.750	3.780	3.690	3.780	9,261,405	34,630,976	3.7393	2.557	2.537	2.557	2.496	2.557	13,691,822	2.5293	2.72%
2018-05-30	0	3.680	3.670	3.680	3.670	3.740	7,222,000	26,630,690	3.6874	2.489	2.482	2.489	2.482	2.530	10,676,818	2.4943	-1.87%
2018-05-29	0	3.750	3.740	3.750	3.730	3.810	7,086,000	26,656,480	3.7619	2.537	2.530	2.537	2.523	2.577	10,475,760	2.5446	-1.57%
2018-05-28	0	3.810	3.800	3.810	3.750	3.820	4,053,000	15,370,200	3.7923	2.577	2.570	2.577	2.537	2.584	5,991,851	2.5652	0.79%
2018-05-25	0	3.780	3.770	3.780	3.770	3.850	5,692,000	21,666,960	3.8066	2.557	2.550	2.557	2.550	2.604	8,414,906	2.5748	-0.26%
2018-05-24	0	3.790	3.790	3.800	3.760	3.820	8,971,000	33,955,035	3.7850	2.564	2.564	2.570	2.543	2.584	13,262,495	2.5602	0.80%
2018-05-23	0	3.760	3.760	3.770	3.760	3.890	10,976,000	41,657,328	3.7953	2.543	2.543	2.550	2.543	2.631	16,226,635	2.5672	-2.08%
2018-05-21	0	3.840	3.830	3.840	3.830	3.930	7,539,000	29,133,608	3.8644	2.597	2.591	2.597	2.591	2.658	11,145,463	2.6139	-1.79%
2018-05-18	0	3.910	3.890	3.910	3.750	3.920	14,430,000	55,603,695	3.8533	2.645	2.631	2.645	2.537	2.652	21,332,940	2.6065	4.27%
2018-05-17	0	3.750	3.740	3.760	3.720	3.800	3,477,000	13,073,214	3.7599	2.537	2.530	2.543	2.516	2.570	5,140,307	2.5433	-1.06%
2018-05-16	0	3.790	3.780	3.790	3.730	3.800	7,254,858	27,425,894	3.7803	2.564	2.557	2.564	2.523	2.570	10,725,395	2.5571	1.34%
2018-05-15	0	3.740	3.740	3.760	3.720	3.770	6,523,000	24,421,189	3.7439	2.530	2.530	2.543	2.516	2.550	9,643,435	2.5324	0.00%
2018-05-14	0	3.740	3.740	3.750	3.700	3.760	4,690,000	17,536,855	3.7392	2.530	2.530	2.537	2.503	2.543	6,933,575	2.5293	1.08%
2018-05-11	0	3.700	3.700	3.710	3.700	3.750	4,724,418	17,578,219	3.7207	2.503	2.503	2.510	2.503	2.537	6,984,458	2.5168	0.00%
2018-05-10	0	3.700	3.680	3.700	3.650	3.710	4,972,000	18,311,075	3.6828	2.503	2.489	2.503	2.469	2.510	7,350,476	2.4911	1.37%
2018-05-09	0	3.650	3.650	3.660	3.650	3.710	3,070,000	11,275,220	3.6727	2.469	2.469	2.476	2.469	2.510	4,538,609	2.4843	-0.82%
2018-05-08	0	3.680	3.660	3.680	3.630	3.720	9,757,273	35,717,474	3.6606	2.489	2.476	2.489	2.455	2.516	14,424,901	2.4761	1.38%
2018-05-07	0	3.630	3.630	3.640	3.600	3.690	6,077,000	22,025,821	3.6245	2.455	2.455	2.462	2.435	2.496	8,984,080	2.4517	-0.27%
2018-05-04	0	3.640	3.630	3.640	3.610	3.700	6,092,000	22,197,115	3.6436	2.462	2.455	2.462	2.442	2.503	9,006,256	2.4646	-0.82%
2018-05-03	0	3.670	3.660	3.670	3.650	3.730	10,198,910	37,395,082	3.6666	2.482	2.476	2.482	2.469	2.523	15,077,805	2.4801	-1.08%
2018-05-02	0	3.710	3.690	3.710	3.680	3.740	8,877,000	32,915,140	3.7079	2.510	2.496	2.510	2.489	2.530	13,123,528	2.5081	0.82%
2018-04-30	0	3.680	3.680	3.690	3.660	3.730	3,094,000	11,448,570	3.7002	2.489	2.489	2.496	2.476	2.523	4,574,090	2.5029	0.00%
2018-04-27	0	3.680	3.670	3.680	3.640	3.740	3,737,000	13,755,860	3.6810	2.489	2.482	2.489	2.462	2.530	5,524,684	2.4899	0.00%
2018-04-26	0	3.680	3.670	3.680	3.640	3.710	3,893,000	14,276,770	3.6673	2.489	2.482	2.489	2.462	2.510	5,755,311	2.4806	-0.54%
2018-04-25	0	3.700	3.690	3.700	3.670	3.720	4,371,000	16,165,210	3.6983	2.503	2.496	2.503	2.482	2.516	6,461,974	2.5016	-1.33%
2018-04-24	0	3.750	3.730	3.750	3.620	3.760	7,173,000	26,733,940	3.7270	2.537	2.523	2.537	2.449	2.543	10,604,378	2.5210	3.88%
2018-04-23	0	3.610	3.600	3.620	3.590	3.680	6,766,765	24,473,854	3.6168	2.442	2.435	2.449	2.428	2.489	10,003,811	2.4465	-1.10%
2018-04-20	0	3.650	3.640	3.650	3.630	3.760	7,513,000	27,702,727	3.6873	2.469	2.462	2.469	2.455	2.543	11,107,025	2.4942	-1.88%
2018-04-19	0	3.720	3.710	3.720	3.660	3.760	7,439,000	27,636,491	3.7151	2.516	2.510	2.516	2.476	2.543	10,997,626	2.5130	1.64%
2018-04-18	0	3.660	3.650	3.660	3.590	3.770	17,609,000	64,298,783	3.6515	2.476	2.469	2.476	2.428	2.550	26,032,691	2.4699	-0.81%
2018-04-17	0	3.690	3.680	3.690	3.680	3.840	10,974,383	40,969,043	3.7332	2.496	2.489	2.496	2.489	2.597	16,224,245	2.5252	-1.86%
2018-04-16	0	3.760	3.750	3.760	3.760	3.890	9,826,000	37,207,970	3.7867	2.543	2.537	2.543	2.543	2.631	14,526,505	2.5614	-3.09%
2018-04-13	0	3.880	3.870	3.880	3.840	3.900	4,964,000	19,231,351	3.8742	2.625	2.618	2.625	2.597	2.638	7,338,649	2.6206	0.26%
2018-04-12	0	3.870	3.860	3.870	3.840	3.910	5,279,000	20,448,530	3.8736	2.618	2.611	2.618	2.597	2.645	7,804,337	2.6201	-0.26%
2018-04-11	0	3.880	3.880	3.900	3.870	3.960	10,071,439	39,247,024	3.8969	2.625	2.625	2.638	2.618	2.679	14,889,356	2.6359	-1.52%
2018-04-10	0	3.940	3.920	3.940	3.780	3.950	10,378,484	40,555,896	3.9077	2.665	2.652	2.665	2.557	2.672	15,343,283	2.6432	3.68%
2018-04-09	0	3.800	3.800	3.810	3.750	3.840	7,011,000	26,623,295	3.7974	2.570	2.570	2.577	2.537	2.597	10,364,881	2.5686	1.06%
2018-04-06	0	3.760	3.750	3.760	3.730	3.810	4,096,000	15,379,475	3.7548	2.543	2.537	2.543	2.523	2.577	6,055,421	2.5398	0.27%
2018-04-04	0	3.750	3.750	3.760	3.750	3.870	5,575,000	21,142,220	3.7923	2.537	2.537	2.543	2.537	2.618	8,241,936	2.5652	-0.79%
2018-04-03	0	3.780	3.780	3.790	3.720	3.830	5,722,121	21,599,488	3.7747	2.557	2.557	2.564	2.516	2.591	8,459,436	2.5533	-2.07%
2018-03-29	0	3.860	3.860	3.870	3.790	3.950	10,437,000	40,193,860	3.8511	2.611	2.611	2.618	2.564	2.672	15,429,791	2.6050	0.26%
2018-03-28	0	3.850	3.840	3.850	3.850	4.010	9,871,006	38,466,759	3.8969	2.604	2.597	2.604	2.604	2.712	14,593,041	2.6360	-3.02%
2018-03-27	0	3.970	3.960	3.970	3.940	4.050	8,382,535	33,355,915	3.9792	2.685	2.679	2.685	2.665	2.739	12,392,523	2.6916	0.51%
2018-03-26	0	3.950	3.940	3.950	3.790	3.950	12,579,000	48,816,310	3.8808	2.672	2.665	2.672	2.564	2.672	18,596,469	2.6250	2.86%
2018-03-23	0	3.840	3.840	3.860	3.770	3.890	25,430,150	97,204,360	3.8224	2.597	2.597	2.611	2.550	2.631	37,595,277	2.5855	-3.76%
2018-03-22	0	3.990	3.980	3.990	3.940	4.070	16,553,000	66,115,420	3.9942	2.699	2.692	2.699	2.665	2.753	24,471,528	2.7017	0.25%
2018-03-21	0	3.980	3.970	3.980	3.980	4.450	46,321,191	192,656,769	4.1591	2.692	2.685	2.692	2.692	3.010	68,480,053	2.8133	-7.23%
2018-03-20	0	4.290	4.290	4.300	4.210	4.320	9,459,000	40,504,690	4.2821	2.902	2.902	2.909	2.848	2.922	13,983,941	2.8965	0.70%
2018-03-19	0	4.260	4.260	4.280	4.260	4.330	5,978,000	25,610,100	4.2841	2.882	2.882	2.895	2.882	2.929	8,837,721	2.8978	-1.62%
2018-03-16	0	4.330	4.320	4.330	4.280	4.390	19,586,204	84,963,233	4.3379	2.929	2.922	2.929	2.895	2.969	28,955,739	2.9342	-0.23%
2018-03-15	0	4.340	4.340	4.350	4.190	4.380	18,685,230	80,334,806	4.2994	2.936	2.936	2.942	2.834	2.963	27,623,762	2.9082	1.88%
2018-03-14	0	4.260	4.240	4.260	4.060	4.260	9,638,000	40,224,700	4.1736	2.882	2.868	2.882	2.746	2.882	14,248,570	2.8231	3.65%
2018-03-13	0	4.110	4.090	4.110	4.070	4.140	3,547,281	14,580,953	4.1105	2.780	2.767	2.780	2.753	2.800	5,244,209	2.7804	-0.24%
2018-03-12	0	4.120	4.110	4.120	4.090	4.150	4,673,443	19,249,118	4.1188	2.787	2.780	2.787	2.767	2.807	6,909,098	2.7861	0.73%
2018-03-09	0	4.090	4.080	4.090	4.060	4.130	8,814,000	36,099,205	4.0957	2.767	2.760	2.767	2.746	2.794	13,030,390	2.7704	0.49%
2018-03-08	0	4.070	4.060	4.070	3.970	4.070	7,530,000	30,391,730	4.0361	2.753	2.746	2.753	2.685	2.753	11,132,158	2.7301	2.52%
2018-03-07	0	3.970	3.970	3.980	3.940	4.060	5,509,443	22,040,492	4.0005	2.685	2.685	2.692	2.665	2.746	8,145,018	2.7060	0.25%
2018-03-06	0	3.960	3.960	3.970	3.900	4.000	6,588,000	26,081,140	3.9589	2.679	2.679	2.685	2.638	2.706	9,739,529	2.6779	1.80%
2018-03-05	0	3.890	3.890	3.900	3.890	4.010	6,240,060	24,510,193	3.9279	2.631	2.631	2.638	2.631	2.712	9,225,144	2.6569	-1.77%
2018-03-02	0	3.960	3.960	3.980	3.940	4.000	5,270,000	20,925,195	3.9706	2.679	2.679	2.692	2.665	2.706	7,791,032	2.6858	-1.49%
2018-03-01	0	4.020	4.010	4.020	3.930	4.040	8,571,000	34,349,215	4.0076	2.719	2.712	2.719	2.658	2.733	12,671,145	2.7108	0.50%
2018-02-28	0	4.000	3.990	4.000	3.910	4.000	7,193,000	28,570,235	3.9719	2.706	2.699	2.706	2.645	2.706	10,633,946	2.6867	0.50%
2018-02-27	0	3.980	3.980	4.000	3.970	4.150	10,633,660	42,853,423	4.0300	2.692	2.692	2.706	2.685	2.807	15,720,529	2.7260	-2.93%
2018-02-26	0	4.100	4.090	4.100	4.050	4.190	9,652,001	39,588,024	4.1015	2.773	2.767	2.773	2.739	2.834	14,269,269	2.7744	-1.68%
2018-02-23	0	4.170	4.170	4.180	4.150	4.240	5,619,000	23,482,600	4.1791	2.821	2.821	2.827	2.807	2.868	8,306,985	2.8269	0.24%
2018-02-22	0	4.160	4.160	4.170	4.160	4.220	6,299,000	26,349,970	4.1832	2.814	2.814	2.821	2.814	2.854	9,312,279	2.8296	-1.65%
2018-02-21	0	4.230	4.220	4.230	4.120	4.240	7,803,000	32,608,270	4.1789	2.861	2.854	2.861	2.787	2.868	11,535,754	2.8267	1.68%
2018-02-20	0	4.160	4.160	4.170	4.120	4.280	7,082,000	29,706,990	4.1947	2.814	2.814	2.821	2.787	2.895	10,469,846	2.8374	-2.35%
2018-02-15	0	4.260	4.260	4.270	4.080	4.260	9,456,000	39,499,735	4.1772	2.882	2.882	2.888	2.760	2.882	13,979,506	2.8255	3.40%
2018-02-14	0	4.120	4.110	4.120	3.970	4.190	18,910,000	76,867,320	4.0649	2.787	2.780	2.787	2.685	2.834	27,956,056	2.7496	9.28%
2018-02-13	0	3.770	3.770	3.780	3.730	3.880	8,516,900	32,480,069	3.8136	2.550	2.550	2.557	2.523	2.625	12,591,165	2.5796	1.62%
2018-02-12	0	3.710	3.700	3.710	3.630	3.750	11,855,000	43,741,359	3.6897	2.510	2.503	2.510	2.455	2.537	17,526,126	2.4958	1.64%
2018-02-09	0	3.650	3.640	3.650	3.550	3.740	24,484,629	89,000,232	3.6349	2.469	2.462	2.469	2.401	2.530	36,197,444	2.4587	-6.41%
2018-02-08	0	3.900	3.900	3.910	3.850	3.950	13,565,000	52,817,275	3.8936	2.638	2.638	2.645	2.604	2.672	20,054,146	2.6337	0.26%
2018-02-07	0	3.890	3.870	3.890	3.860	4.170	27,067,000	108,152,831	3.9957	2.631	2.618	2.631	2.611	2.821	40,015,154	2.7028	-2.75%
2018-02-06	0	4.000	3.990	4.000	3.890	4.100	55,782,902	224,939,597	4.0324	2.706	2.699	2.706	2.631	2.773	82,468,003	2.7276	-6.10%
2018-02-05	0	4.260	4.250	4.260	4.180	4.290	14,943,928	63,240,581	4.2319	2.882	2.875	2.882	2.827	2.902	22,092,718	2.8625	-2.29%
2018-02-02	0	4.360	4.350	4.360	4.200	4.370	12,211,400	52,573,640	4.3053	2.949	2.942	2.949	2.841	2.956	18,053,019	2.9122	2.59%
2018-02-01	0	4.250	4.250	4.260	4.250	4.490	18,650,419	81,371,691	4.3630	2.875	2.875	2.882	2.875	3.037	27,572,298	2.9512	-1.85%
2018-01-31	0	4.330	4.320	4.340	4.230	4.370	12,407,000	53,347,455	4.2998	2.929	2.922	2.936	2.861	2.956	18,342,189	2.9085	-0.69%
2018-01-30	0	4.360	4.360	4.370	4.310	4.520	19,047,000	83,924,720	4.4062	2.949	2.949	2.956	2.915	3.057	28,158,593	2.9804	-3.33%
2018-01-29	0	4.510	4.510	4.520	4.460	4.690	16,857,000	76,710,595	4.5507	3.051	3.051	3.057	3.017	3.172	24,920,954	3.0782	-1.53%
2018-01-26	0	4.580	4.570	4.580	4.380	4.700	39,698,000	181,413,315	4.5698	3.098	3.091	3.098	2.963	3.179	58,688,499	3.0911	4.33%
2018-01-25	0	4.390	4.390	4.400	4.310	4.440	13,913,230	60,952,482	4.3809	2.969	2.969	2.976	2.915	3.003	20,568,960	2.9633	-0.68%
2018-01-24	0	4.420	4.410	4.420	4.390	4.490	17,253,910	76,183,204	4.4154	2.990	2.983	2.990	2.969	3.037	25,507,735	2.9867	0.45%
2018-01-23	0	4.400	4.390	4.400	4.340	4.430	28,525,000	125,351,135	4.3944	2.976	2.969	2.976	2.936	2.997	42,170,624	2.9725	0.69%
2018-01-22	0	4.370	4.360	4.370	4.170	4.500	39,501,000	172,823,286	4.3752	2.956	2.949	2.956	2.821	3.044	58,397,259	2.9594	5.05%
2018-01-19	0	4.160	4.160	4.170	4.030	4.240	23,608,000	98,635,110	4.1780	2.814	2.814	2.821	2.726	2.868	34,901,458	2.8261	2.97%
2018-01-18	0	4.040	4.030	4.040	4.030	4.120	17,031,001	69,281,199	4.0679	2.733	2.726	2.733	2.726	2.787	25,178,192	2.7516	-0.98%
2018-01-17	0	4.080	4.070	4.080	4.060	4.180	14,191,000	58,115,110	4.0952	2.760	2.753	2.760	2.746	2.827	20,979,608	2.7701	-2.16%
2018-01-16	0	4.170	4.160	4.170	4.080	4.210	12,464,000	51,730,250	4.1504	2.821	2.814	2.821	2.760	2.848	18,426,456	2.8074	2.21%
2018-01-15	0	4.080	4.070	4.080	4.060	4.270	24,388,534	101,417,163	4.1584	2.760	2.753	2.760	2.746	2.888	36,055,379	2.8128	-3.77%
2018-01-12	0	4.240	4.230	4.240	4.200	4.330	10,785,000	45,884,605	4.2545	2.868	2.861	2.868	2.841	2.929	15,944,266	2.8778	-1.17%
2018-01-11	0	4.290	4.280	4.290	4.220	4.350	12,244,024	52,338,761	4.2746	2.902	2.895	2.902	2.854	2.942	18,101,249	2.8914	-0.69%
2018-01-10	0	4.320	4.320	4.330	4.300	4.440	14,467,000	63,089,420	4.3609	2.922	2.922	2.929	2.909	3.003	21,387,639	2.9498	0.47%
2018-01-09	0	4.300	4.300	4.310	4.280	4.490	19,856,000	86,316,720	4.3471	2.909	2.909	2.915	2.895	3.037	29,354,598	2.9405	-2.93%
2018-01-08	0	4.430	4.420	4.430	4.370	4.580	31,157,000	139,203,335	4.4678	2.997	2.990	2.997	2.956	3.098	46,061,705	3.0221	0.00%
2018-01-05	0	4.430	4.410	4.430	4.270	4.550	40,343,384	179,288,636	4.4441	2.997	2.983	2.997	2.888	3.078	59,642,618	3.0060	3.26%
2018-01-04	0	4.290	4.270	4.290	4.180	4.290	15,074,000	63,962,920	4.2433	2.902	2.888	2.902	2.827	2.902	22,285,013	2.8702	1.42%
2018-01-03	0	4.230	4.220	4.230	4.190	4.340	18,282,000	77,790,344	4.2550	2.861	2.854	2.861	2.834	2.936	27,027,637	2.8782	-1.17%
2018-01-02	0	4.280	4.280	4.290	4.100	4.330	29,241,500	124,415,000	4.2547	2.895	2.895	2.902	2.773	2.929	43,229,879	2.8780	5.16%
2017-12-29	0	4.070	4.070	4.080	4.050	4.110	11,110,334	45,270,022	4.0746	2.753	2.753	2.760	2.739	2.780	16,425,231	2.7561	-0.73%
2017-12-28	0	4.100	4.090	4.100	4.040	4.110	10,623,000	43,358,450	4.0816	2.773	2.767	2.773	2.733	2.780	15,704,769	2.7608	0.49%
2017-12-27	0	4.080	4.070	4.080	4.020	4.150	13,960,074	57,164,793	4.0949	2.760	2.753	2.760	2.719	2.807	20,638,213	2.7699	1.75%
2017-12-22	0	4.010	4.010	4.030	3.990	4.090	19,553,000	78,716,670	4.0258	2.712	2.712	2.726	2.699	2.767	28,906,651	2.7231	-1.47%
2017-12-21	0	4.070	4.070	4.080	4.020	4.130	18,367,000	74,919,855	4.0790	2.753	2.753	2.760	2.719	2.794	27,153,299	2.7591	0.49%
2017-12-20	0	4.050	4.050	4.060	4.020	4.200	18,208,666	74,492,910	4.0911	2.739	2.739	2.746	2.719	2.841	26,919,222	2.7673	-3.11%
2017-12-19	0	4.180	4.170	4.180	4.120	4.230	13,963,000	58,109,960	4.1617	2.827	2.821	2.827	2.787	2.861	20,642,539	2.8151	0.24%
2017-12-18	0	4.170	4.160	4.170	4.100	4.290	16,255,928	68,036,848	4.1854	2.821	2.814	2.821	2.773	2.902	24,032,344	2.8311	-1.65%
2017-12-15	0	4.240	4.240	4.250	4.180	4.310	33,454,986	142,098,911	4.2475	2.868	2.868	2.875	2.827	2.915	49,458,988	2.8731	-0.24%
2017-12-14	0	4.250	4.250	4.260	4.170	4.380	30,707,483	131,617,163	4.2862	2.875	2.875	2.882	2.821	2.963	45,397,150	2.8992	1.19%
2017-12-13	0	4.200	4.200	4.220	4.170	4.270	15,165,910	64,022,748	4.2215	2.841	2.841	2.854	2.821	2.888	22,420,890	2.8555	-0.47%
2017-12-12	0	4.220	4.220	4.240	4.170	4.360	28,028,504	119,305,787	4.2566	2.854	2.854	2.868	2.821	2.949	41,436,617	2.8792	-0.71%
2017-12-11	0	4.250	4.250	4.260	4.190	4.590	63,224,743	277,514,175	4.3893	2.875	2.875	2.882	2.834	3.105	93,469,828	2.9690	-2.75%
2017-12-08	0	4.370	4.370	4.380	3.930	4.450	93,674,879	392,264,634	4.1875	2.956	2.956	2.963	2.658	3.010	138,486,524	2.8325	13.80%
2017-12-07	0	3.840	3.830	3.840	3.730	3.920	21,516,000	82,317,405	3.8259	2.597	2.591	2.597	2.523	2.652	31,808,699	2.5879	-0.26%
2017-12-06	0	3.850	3.850	3.880	3.810	4.050	40,775,000	159,951,245	3.9228	2.604	2.604	2.625	2.577	2.739	60,280,708	2.6534	0.79%
2017-12-05	0	3.820	3.820	3.850	3.820	4.020	23,549,176	92,051,597	3.9089	2.584	2.584	2.604	2.584	2.719	34,814,494	2.6441	-2.80%
2017-12-04	0	3.930	3.930	3.940	3.820	4.090	53,668,056	212,960,703	3.9681	2.658	2.658	2.665	2.584	2.767	79,341,469	2.6841	4.24%
2017-12-01	0	3.770	3.760	3.770	3.520	3.910	83,201,412	311,704,234	3.7464	2.550	2.543	2.550	2.381	2.645	123,002,820	2.5341	9.28%
2017-11-30	0	3.450	3.440	3.450	3.360	3.540	22,933,113	79,333,828	3.4594	2.334	2.327	2.334	2.273	2.395	33,903,722	2.3400	1.47%
2017-11-29	0	3.400	3.400	3.410	3.310	3.460	24,463,000	82,831,660	3.3860	2.300	2.300	2.307	2.239	2.340	36,165,468	2.2904	3.34%
2017-11-28	0	3.290	3.290	3.300	3.260	3.350	9,263,000	30,497,230	3.2924	2.225	2.225	2.232	2.205	2.266	13,694,180	2.2270	-0.90%
2017-11-27	0	3.320	3.320	3.330	3.320	3.390	6,876,305	23,022,597	3.3481	2.246	2.246	2.252	2.246	2.293	10,165,752	2.2647	-0.90%
2017-11-24	0	3.350	3.340	3.350	3.330	3.460	7,530,909	25,364,466	3.3680	2.266	2.259	2.266	2.252	2.340	11,133,502	2.2782	-1.76%
2017-11-23	0	3.410	3.400	3.410	3.390	3.500	8,346,918	28,854,400	3.4569	2.307	2.300	2.307	2.293	2.367	12,339,868	2.3383	-1.73%
2017-11-22	0	3.470	3.460	3.470	3.380	3.490	13,039,863	44,751,216	3.4319	2.347	2.340	2.347	2.286	2.361	19,277,797	2.3214	2.66%
2017-11-21	0	3.380	3.370	3.380	3.300	3.420	15,370,000	51,662,545	3.3613	2.286	2.280	2.286	2.232	2.313	22,722,611	2.2736	2.42%
2017-11-20	0	3.300	3.300	3.330	3.290	3.420	13,415,236	44,710,138	3.3328	2.232	2.232	2.252	2.225	2.313	19,832,739	2.2544	-3.79%
2017-11-17	0	3.430	3.420	3.430	3.430	3.530	10,473,017	36,319,368	3.4679	2.320	2.313	2.320	2.320	2.388	15,483,038	2.3458	-1.72%
2017-11-16	0	3.490	3.480	3.490	3.390	3.490	15,348,000	52,735,670	3.4360	2.361	2.354	2.361	2.293	2.361	22,690,087	2.3242	1.45%
2017-11-15	0	3.440	3.440	3.450	3.440	3.540	8,689,000	30,274,130	3.4842	2.327	2.327	2.334	2.327	2.395	12,845,593	2.3568	-3.10%
2017-11-14	0	3.550	3.540	3.550	3.520	3.580	4,316,000	15,328,400	3.5515	2.401	2.395	2.401	2.381	2.422	6,380,663	2.4023	0.00%
2017-11-13	0	3.550	3.550	3.560	3.510	3.580	6,016,517	21,335,316	3.5461	2.401	2.401	2.408	2.374	2.422	8,894,663	2.3987	-0.28%
2017-11-10	0	3.560	3.550	3.560	3.520	3.580	5,458,000	19,373,010	3.5495	2.408	2.401	2.408	2.381	2.422	8,068,966	2.4009	0.00%
2017-11-09	0	3.560	3.550	3.560	3.490	3.570	11,443,260	40,309,262	3.5225	2.408	2.401	2.408	2.361	2.415	16,917,420	2.3827	0.85%
2017-11-08	0	3.530	3.530	3.540	3.530	3.650	9,818,920	35,101,367	3.5749	2.388	2.388	2.395	2.388	2.469	14,516,038	2.4181	-2.75%
2017-11-07	0	3.630	3.620	3.630	3.570	3.660	10,363,536	37,520,749	3.6205	2.455	2.449	2.455	2.415	2.476	15,321,184	2.4489	0.55%
2017-11-06	0	3.610	3.590	3.610	3.510	3.710	18,582,663	66,782,920	3.5938	2.442	2.428	2.442	2.374	2.510	27,472,129	2.4309	-2.17%
2017-11-03	0	3.690	3.680	3.690	3.670	3.810	8,704,118	32,307,770	3.7118	2.496	2.489	2.496	2.482	2.577	12,867,943	2.5107	-2.12%
2017-11-02	0	3.770	3.760	3.770	3.750	3.820	4,741,645	17,895,600	3.7741	2.550	2.543	2.550	2.537	2.584	7,009,926	2.5529	-0.53%
2017-11-01	0	3.790	3.780	3.790	3.770	3.840	4,959,200	18,817,187	3.7944	2.564	2.557	2.564	2.550	2.597	7,331,553	2.5666	0.26%
2017-10-31	0	3.780	3.770	3.780	3.740	3.830	7,575,646	28,620,731	3.7780	2.557	2.550	2.557	2.530	2.591	11,199,640	2.5555	-0.53%
2017-10-30	0	3.800	3.780	3.800	3.770	3.840	8,610,923	32,691,235	3.7965	2.570	2.557	2.570	2.550	2.597	12,730,166	2.5680	-0.78%
2017-10-27	0	3.830	3.830	3.840	3.810	3.950	9,645,636	37,389,340	3.8763	2.591	2.591	2.597	2.577	2.672	14,259,859	2.6220	-2.05%
2017-10-26	0	3.910	3.910	3.930	3.890	3.950	7,940,000	31,130,520	3.9207	2.645	2.645	2.658	2.631	2.672	11,738,291	2.6520	-0.76%
2017-10-25	0	3.940	3.930	3.940	3.900	3.950	5,330,000	20,944,515	3.9296	2.665	2.658	2.665	2.638	2.672	7,879,734	2.6580	1.55%
2017-10-24	0	3.880	3.880	3.900	3.850	3.980	5,835,000	22,871,701	3.9197	2.625	2.625	2.638	2.604	2.692	8,626,313	2.6514	0.52%
2017-10-23	0	3.860	3.860	3.870	3.840	3.910	3,331,946	12,888,553	3.8682	2.611	2.611	2.618	2.597	2.645	4,925,863	2.6165	-1.03%
2017-10-20	0	3.900	3.900	3.910	3.790	3.940	6,594,401	25,590,623	3.8807	2.638	2.638	2.645	2.564	2.665	9,748,992	2.6250	3.17%
2017-10-19	0	3.780	3.780	3.790	3.780	3.970	6,074,277	23,463,372	3.8627	2.557	2.557	2.564	2.557	2.685	8,980,054	2.6128	-3.32%
2017-10-18	0	3.910	3.910	3.930	3.850	3.950	4,577,256	17,823,283	3.8939	2.645	2.645	2.658	2.604	2.672	6,766,897	2.6339	0.26%
2017-10-17	0	3.900	3.890	3.900	3.860	3.950	6,609,928	25,780,269	3.9002	2.638	2.631	2.638	2.611	2.672	9,771,947	2.6382	-1.02%
2017-10-16	0	3.940	3.940	3.950	3.900	3.990	7,410,000	29,163,395	3.9357	2.665	2.665	2.672	2.638	2.699	10,954,753	2.6622	0.77%
2017-10-13	0	3.910	3.910	3.920	3.900	3.980	4,837,000	18,978,325	3.9236	2.645	2.645	2.652	2.638	2.692	7,150,896	2.6540	-0.51%
2017-10-12	0	3.930	3.930	3.940	3.880	3.990	6,452,000	25,365,545	3.9314	2.658	2.658	2.665	2.625	2.699	9,538,470	2.6593	-0.51%
2017-10-11	0	3.950	3.940	3.950	3.920	4.080	9,097,606	36,326,169	3.9929	2.672	2.665	2.672	2.652	2.760	13,449,666	2.7009	-2.23%
2017-10-10	0	4.040	4.040	4.050	3.970	4.060	8,600,000	34,602,480	4.0235	2.733	2.733	2.739	2.685	2.746	12,714,018	2.7216	1.76%
2017-10-09	0	3.970	3.970	3.980	3.950	4.080	11,387,000	45,486,280	3.9946	2.685	2.685	2.692	2.672	2.760	16,834,247	2.7020	-2.22%
2017-10-06	0	4.060	4.050	4.060	4.010	4.170	5,807,000	23,788,085	4.0964	2.746	2.739	2.746	2.712	2.821	8,584,919	2.7709	-0.73%
2017-10-04	0	4.090	4.090	4.100	3.980	4.100	7,622,000	30,840,995	4.0463	2.767	2.767	2.773	2.692	2.773	11,268,168	2.7370	2.51%
2017-10-03	0	3.990	3.980	3.990	3.890	4.040	7,601,000	30,156,265	3.9674	2.699	2.692	2.699	2.631	2.733	11,237,122	2.6836	-0.50%
2017-09-29	0	4.010	4.000	4.010	3.890	4.010	4,105,070	16,206,881	3.9480	2.712	2.706	2.712	2.631	2.712	6,068,830	2.6705	2.30%
2017-09-28	0	3.920	3.910	3.920	3.900	4.010	5,270,154	20,767,039	3.9405	2.652	2.645	2.652	2.638	2.712	7,791,260	2.6654	-2.49%
2017-09-27	0	4.020	4.010	4.020	3.950	4.100	15,410,000	61,707,250	4.0044	2.719	2.712	2.719	2.672	2.773	22,781,746	2.7086	0.25%
2017-09-26	0	4.010	3.990	4.010	3.890	4.080	14,192,000	56,541,710	3.9841	2.712	2.699	2.712	2.631	2.760	20,981,087	2.6949	2.82%
2017-09-25	0	3.900	3.900	3.910	3.900	4.370	31,684,000	128,347,830	4.0509	2.638	2.638	2.645	2.638	2.956	46,840,808	2.7401	-10.96%
2017-09-22	0	4.380	4.370	4.380	4.350	4.550	12,866,921	56,701,523	4.4068	2.963	2.956	2.963	2.942	3.078	19,022,124	2.9808	-3.74%
2017-09-21	0	4.550	4.550	4.560	4.490	4.600	12,221,000	55,760,860	4.5627	3.078	3.078	3.084	3.037	3.112	18,067,211	3.0863	0.66%
2017-09-20	0	4.520	4.510	4.520	4.410	4.550	9,800,000	44,258,040	4.5161	3.057	3.051	3.057	2.983	3.078	14,488,067	3.0548	1.80%
2017-09-19	0	4.440	4.430	4.440	4.410	4.570	16,004,093	71,565,926	4.4717	3.003	2.997	3.003	2.983	3.091	23,660,038	3.0248	-1.77%
2017-09-18	0	4.520	4.510	4.520	4.410	4.660	57,125,154	260,904,072	4.5672	3.057	3.051	3.057	2.983	3.152	84,452,353	3.0894	2.26%
2017-09-15	0	4.420	4.410	4.420	4.340	4.460	19,877,296	87,891,033	4.4217	2.990	2.983	2.990	2.936	3.017	29,386,081	2.9909	0.68%
2017-09-14	0	4.390	4.380	4.390	4.310	4.430	14,163,100	62,002,775	4.3778	2.969	2.963	2.969	2.915	2.997	20,938,362	2.9612	2.33%
2017-09-13	0	4.290	4.280	4.310	4.280	4.390	14,684,000	63,482,231	4.3232	2.902	2.895	2.915	2.895	2.969	21,708,447	2.9243	-2.28%
2017-09-12	0	4.390	4.380	4.390	4.350	4.420	13,101,663	57,556,433	4.3931	2.969	2.963	2.969	2.942	2.990	19,369,160	2.9716	0.00%
2017-09-11	0	4.390	4.380	4.390	4.270	4.400	9,125,422	39,722,325	4.3529	2.969	2.963	2.969	2.888	2.976	13,490,788	2.9444	2.33%
2017-09-08	0	4.290	4.270	4.290	4.250	4.400	10,921,850	47,124,798	4.3147	2.902	2.888	2.902	2.875	2.976	16,146,581	2.9186	-1.15%
2017-09-07	0	4.340	4.330	4.340	4.250	4.400	23,346,000	101,486,010	4.3470	2.936	2.929	2.936	2.875	2.976	34,514,124	2.9404	2.36%
2017-09-06	0	4.240	4.240	4.250	4.090	4.270	15,704,000	65,951,250	4.1996	2.868	2.868	2.875	2.767	2.888	23,216,388	2.8407	1.92%
2017-09-05	0	4.160	4.140	4.160	4.080	4.180	7,503,988	31,020,587	4.1339	2.814	2.800	2.814	2.760	2.827	11,093,702	2.7962	1.46%
2017-09-04	0	4.100	4.080	4.100	4.020	4.120	7,897,000	32,139,095	4.0698	2.773	2.760	2.773	2.719	2.787	11,674,721	2.7529	-0.24%
2017-09-01	0	4.110	4.090	4.110	4.080	4.210	15,677,000	65,069,625	4.1506	2.780	2.767	2.780	2.760	2.848	23,176,472	2.8076	0.24%
2017-08-31	0	4.100	4.090	4.100	4.010	4.120	11,068,000	45,055,820	4.0708	2.773	2.767	2.773	2.712	2.787	16,362,646	2.7536	1.49%
2017-08-30	0	4.040	4.030	4.040	3.790	4.090	25,291,988	100,639,072	3.9791	2.733	2.726	2.733	2.564	2.767	37,391,022	2.6915	6.60%
2017-08-29	0	3.790	3.790	3.800	3.770	3.820	3,233,000	12,249,610	3.7889	2.564	2.564	2.570	2.550	2.584	4,779,584	2.5629	-0.52%
2017-08-28	0	3.810	3.800	3.810	3.770	3.870	7,087,000	26,974,140	3.8061	2.577	2.570	2.577	2.550	2.618	10,477,238	2.5745	-1.04%
2017-08-25	0	3.850	3.840	3.850	3.810	3.900	5,362,741	20,570,357	3.8358	2.604	2.597	2.604	2.577	2.638	7,928,138	2.5946	0.00%
2017-08-24	0	3.850	3.840	3.850	3.790	3.880	10,718,175	41,083,212	3.8330	2.604	2.597	2.604	2.564	2.625	15,845,473	2.5927	1.05%
2017-08-22	0	3.810	3.800	3.810	3.700	3.870	11,359,000	43,288,175	3.8109	2.577	2.570	2.577	2.503	2.618	16,792,852	2.5778	3.53%
2017-08-21	0	3.680	3.660	3.680	3.600	3.710	5,500,000	20,247,490	3.6814	2.489	2.476	2.489	2.435	2.510	8,131,058	2.4901	1.94%
2017-08-18	0	3.610	3.610	3.620	3.550	3.650	6,439,795	23,253,949	3.6110	2.442	2.442	2.449	2.401	2.469	9,520,427	2.4425	-1.90%
2017-08-17	0	3.680	3.670	3.680	3.660	3.720	3,807,000	14,022,000	3.6832	2.489	2.482	2.489	2.476	2.516	5,628,171	2.4914	-1.08%
2017-08-16	0	3.720	3.710	3.720	3.630	3.730	5,752,500	21,252,685	3.6945	2.516	2.510	2.516	2.455	2.523	8,504,348	2.4990	1.64%
2017-08-15	0	3.660	3.650	3.660	3.660	3.760	5,380,000	19,858,350	3.6911	2.476	2.469	2.476	2.476	2.543	7,953,653	2.4968	-1.35%
2017-08-14	0	3.710	3.710	3.720	3.670	3.760	6,209,000	23,075,290	3.7164	2.510	2.510	2.516	2.482	2.543	9,179,225	2.5139	0.27%
2017-08-11	0	3.700	3.690	3.700	3.650	3.850	20,089,298	74,664,758	3.7166	2.503	2.496	2.503	2.469	2.604	29,699,500	2.5140	-5.13%
2017-08-10	0	3.900	3.890	3.900	3.840	4.000	10,792,500	41,880,120	3.8805	2.638	2.631	2.638	2.597	2.706	15,955,353	2.6248	-2.26%
2017-08-09	0	3.990	3.960	3.990	3.940	4.040	5,348,046	21,234,891	3.9706	2.699	2.679	2.699	2.665	2.733	7,906,413	2.6858	-0.99%
2017-08-08	0	4.030	4.000	4.030	3.930	4.040	14,611,000	58,465,002	4.0014	2.726	2.706	2.726	2.658	2.733	21,600,525	2.7066	2.54%
2017-08-07	0	3.930	3.910	3.930	3.840	3.960	9,438,000	36,764,760	3.8954	2.658	2.645	2.658	2.597	2.679	13,952,896	2.6349	0.77%
2017-08-04	0	3.900	3.890	3.900	3.870	3.930	5,853,000	22,856,270	3.9051	2.638	2.631	2.638	2.618	2.658	8,652,924	2.6415	0.26%
2017-08-03	0	3.890	3.890	3.900	3.890	4.000	9,951,000	39,167,680	3.9361	2.631	2.631	2.638	2.631	2.706	14,711,302	2.6624	-2.75%
2017-08-02	0	4.000	3.980	4.000	3.960	4.050	9,228,000	36,889,810	3.9976	2.706	2.692	2.706	2.679	2.739	13,642,437	2.7040	-0.99%
2017-08-01	0	4.040	4.030	4.040	4.020	4.120	10,603,000	43,061,132	4.0612	2.733	2.726	2.733	2.719	2.787	15,675,202	2.7471	-1.46%
2017-07-31	0	4.100	4.080	4.100	4.020	4.130	12,770,000	52,003,830	4.0723	2.773	2.760	2.773	2.719	2.794	18,878,838	2.7546	0.24%
2017-07-28	0	4.090	4.090	4.100	4.000	4.140	36,505,035	149,017,662	4.0821	2.767	2.767	2.773	2.706	2.800	53,968,102	2.7612	3.28%
2017-07-27	0	3.960	3.960	3.970	3.820	3.970	28,734,384	112,493,990	3.9150	2.679	2.679	2.685	2.584	2.685	42,480,172	2.6482	3.39%
2017-07-26	0	3.830	3.830	3.840	3.750	3.840	10,160,300	38,653,130	3.8043	2.591	2.591	2.597	2.537	2.597	15,020,725	2.5733	1.86%
2017-07-25	0	3.760	3.750	3.760	3.700	3.770	10,207,800	38,210,638	3.7433	2.543	2.537	2.543	2.503	2.550	15,090,948	2.5320	-0.27%
2017-07-24	0	3.770	3.770	3.780	3.760	3.870	13,289,000	50,586,820	3.8067	2.550	2.550	2.557	2.543	2.618	19,646,115	2.5749	-1.31%
2017-07-21	0	3.820	3.810	3.820	3.790	3.880	10,120,000	38,799,750	3.8340	2.584	2.577	2.584	2.564	2.625	14,961,147	2.5934	-0.52%
2017-07-20	0	3.840	3.830	3.840	3.800	3.910	32,216,104	124,198,082	3.8552	2.597	2.591	2.597	2.570	2.645	47,627,457	2.6077	0.52%
2017-07-19	0	3.820	3.820	3.830	3.600	3.820	24,021,000	89,286,750	3.7170	2.584	2.584	2.591	2.435	2.584	35,512,026	2.5143	6.11%
2017-07-18	0	3.600	3.590	3.600	3.530	3.640	8,322,000	29,775,620	3.5779	2.435	2.428	2.435	2.388	2.462	12,303,030	2.4202	-0.83%
2017-07-17	0	3.630	3.620	3.630	3.550	3.650	12,186,910	43,977,758	3.6086	2.455	2.449	2.455	2.401	2.469	18,016,813	2.4409	-0.27%
2017-07-14	0	3.640	3.630	3.640	3.550	3.650	11,214,000	40,425,475	3.6049	2.462	2.455	2.462	2.401	2.469	16,578,488	2.4384	1.68%
2017-07-13	0	3.580	3.580	3.590	3.560	3.730	16,036,000	58,014,745	3.6178	2.422	2.422	2.428	2.408	2.523	23,707,209	2.4471	-2.72%
2017-07-12	0	3.680	3.670	3.680	3.650	3.740	7,895,365	29,068,341	3.6817	2.489	2.482	2.489	2.469	2.530	11,672,304	2.4904	-1.08%
2017-07-11	0	3.720	3.720	3.730	3.670	3.790	9,949,648	37,193,799	3.7382	2.516	2.516	2.523	2.482	2.564	14,709,303	2.5286	0.00%
2017-07-10	0	3.720	3.710	3.720	3.690	3.780	8,202,934	30,501,169	3.7183	2.516	2.510	2.516	2.496	2.557	12,127,006	2.5151	0.00%
2017-07-07	0	3.720	3.720	3.730	3.670	3.810	20,348,000	76,335,840	3.7515	2.516	2.516	2.523	2.482	2.577	30,081,958	2.5376	0.00%
2017-07-06	0	3.720	3.720	3.730	3.590	3.760	29,035,000	106,575,110	3.6706	2.516	2.516	2.523	2.428	2.543	42,924,595	2.4828	3.62%
2017-07-05	0	3.590	3.570	3.590	3.540	3.640	7,070,776	25,345,514	3.5845	2.428	2.415	2.428	2.395	2.462	10,453,253	2.4247	0.28%
2017-07-04	0	3.580	3.580	3.590	3.410	3.700	22,402,479	80,018,307	3.5719	2.422	2.422	2.428	2.307	2.503	33,119,247	2.4161	-1.65%
2017-07-03	0	3.640	3.640	3.650	3.430	3.690	52,956,000	191,453,480	3.6153	2.462	2.462	2.469	2.320	2.496	78,288,784	2.4455	6.12%
2017-06-30	0	3.430	3.410	3.430	3.350	3.450	13,224,500	45,317,880	3.4268	2.320	2.307	2.320	2.266	2.334	19,550,760	2.3180	1.78%
2017-06-29	0	3.370	3.360	3.370	3.330	3.400	6,172,500	20,728,475	3.3582	2.280	2.273	2.280	2.252	2.300	9,125,265	2.2715	0.30%
2017-06-28	0	3.360	3.350	3.360	3.320	3.400	6,278,300	21,107,580	3.3620	2.273	2.266	2.273	2.246	2.300	9,281,677	2.2741	-0.88%
2017-06-27	0	3.390	3.390	3.400	3.370	3.470	8,577,600	29,199,472	3.4042	2.293	2.293	2.300	2.280	2.347	12,680,902	2.3026	-0.88%
2017-06-26	0	3.420	3.410	3.420	3.400	3.460	8,050,000	27,565,340	3.4243	2.313	2.307	2.313	2.300	2.340	11,900,912	2.3162	1.79%
2017-06-23	0	3.360	3.360	3.370	3.350	3.410	7,030,224	23,738,950	3.3767	2.273	2.273	2.280	2.266	2.307	10,393,302	2.2841	-0.88%
2017-06-22	0	3.390	3.380	3.390	3.260	3.500	25,354,000	86,600,370	3.4156	2.293	2.286	2.293	2.205	2.367	37,482,699	2.3104	3.67%
2017-06-21	0	3.270	3.260	3.270	3.160	3.290	4,999,000	16,219,630	3.2446	2.212	2.205	2.212	2.137	2.225	7,390,393	2.1947	0.62%
2017-06-20	0	3.250	3.230	3.250	3.200	3.250	3,325,000	10,747,102	3.2322	2.198	2.185	2.198	2.165	2.198	4,915,594	2.1863	0.93%
2017-06-19	0	3.220	3.220	3.230	3.170	3.250	4,832,672	15,546,055	3.2169	2.178	2.178	2.185	2.144	2.198	7,144,498	2.1759	1.26%
2017-06-16	0	3.180	3.150	3.180	3.150	3.220	7,157,095	22,713,236	3.1735	2.151	2.131	2.151	2.131	2.178	10,580,865	2.1466	0.00%
2017-06-15	0	3.180	3.180	3.190	3.170	3.230	6,183,289	19,730,986	3.1910	2.151	2.151	2.158	2.144	2.185	9,141,215	2.1585	-1.55%
2017-06-14	0	3.230	3.230	3.260	3.220	3.320	10,054,000	32,797,110	3.2621	2.185	2.185	2.205	2.178	2.246	14,863,574	2.2065	-1.82%
2017-06-13	0	3.290	3.290	3.300	3.220	3.330	5,818,591	19,176,683	3.2958	2.225	2.225	2.232	2.178	2.252	8,602,055	2.2293	0.92%
2017-06-12	0	3.260	3.260	3.270	3.240	3.320	6,327,000	20,677,600	3.2682	2.205	2.205	2.212	2.192	2.246	9,353,674	2.2106	-2.40%
2017-06-09	0	3.340	3.320	3.340	3.270	3.380	8,438,600	27,979,306	3.3156	2.259	2.246	2.259	2.212	2.286	12,475,408	2.2428	-0.60%
2017-06-08	0	3.360	3.360	3.370	3.320	3.380	9,607,000	32,226,780	3.3545	2.273	2.273	2.280	2.246	2.286	14,202,741	2.2691	-0.88%
2017-06-07	0	3.390	3.380	3.390	3.370	3.460	7,613,599	25,905,207	3.4025	2.293	2.286	2.293	2.280	2.340	11,255,748	2.3015	-0.59%
2017-06-06	0	3.410	3.390	3.410	3.340	3.490	19,806,000	68,037,880	3.4352	2.307	2.293	2.307	2.259	2.361	29,280,679	2.3236	1.49%
2017-06-05	0	3.360	3.350	3.360	3.330	3.390	5,189,000	17,444,420	3.3618	2.273	2.266	2.273	2.252	2.293	7,671,284	2.2740	0.00%
2017-06-02	0	3.360	3.340	3.360	3.290	3.380	7,523,514	25,057,840	3.3306	2.273	2.259	2.273	2.225	2.286	11,122,569	2.2529	0.90%
2017-06-01	0	3.330	3.320	3.330	3.290	3.360	6,586,570	21,894,521	3.3241	2.252	2.246	2.252	2.225	2.273	9,737,415	2.2485	0.91%
2017-05-31	0	3.300	3.300	3.320	3.300	3.500	21,456,000	73,076,970	3.4059	2.232	2.232	2.246	2.232	2.367	31,719,997	2.3038	-3.23%
2017-05-29	0	3.410	3.410	3.420	3.140	3.440	18,405,800	61,870,602	3.3615	2.307	2.307	2.313	2.124	2.327	27,210,660	2.2738	6.56%
2017-05-26	0	3.200	3.180	3.200	3.130	3.210	4,574,820	14,551,514	3.1808	2.165	2.151	2.165	2.117	2.171	6,763,296	2.1515	1.27%
2017-05-25	0	3.160	3.160	3.170	3.110	3.210	5,792,000	18,364,710	3.1707	2.137	2.137	2.144	2.104	2.171	8,562,743	2.1447	1.28%
2017-05-24	0	3.120	3.120	3.130	3.020	3.140	5,946,000	18,364,610	3.0886	2.110	2.110	2.117	2.043	2.124	8,790,413	2.0892	2.30%
2017-05-23	0	3.050	3.040	3.050	3.030	3.100	6,384,250	19,573,152	3.0658	2.063	2.056	2.063	2.050	2.097	9,438,310	2.0738	-0.97%
2017-05-22	0	3.080	3.080	3.090	3.060	3.120	4,944,000	15,316,350	3.0980	2.083	2.083	2.090	2.070	2.110	7,309,082	2.0955	0.65%
2017-05-19	0	3.060	3.060	3.070	2.940	3.110	8,041,342	24,677,552	3.0688	2.070	2.070	2.077	1.989	2.104	11,888,112	2.0758	3.73%
2017-05-18	0	2.950	2.950	2.980	2.940	3.030	6,148,112	18,337,386	2.9826	1.995	1.995	2.016	1.989	2.050	9,089,210	2.0175	-0.34%
2017-05-17	0	2.960	2.960	2.970	2.930	3.020	6,915,412	20,683,081	2.9909	2.002	2.002	2.009	1.982	2.043	10,223,567	2.0231	1.02%
2017-05-16	0	2.930	2.920	2.930	2.890	2.940	6,450,007	18,868,729	2.9254	1.982	1.975	1.982	1.955	1.989	9,535,524	1.9788	0.00%
2017-05-15	0	2.930	2.920	2.930	2.880	2.940	5,913,961	17,184,509	2.9058	1.982	1.975	1.982	1.948	1.989	8,743,047	1.9655	1.03%
2017-05-12	0	2.900	2.900	2.910	2.900	2.930	3,553,000	10,335,030	2.9088	1.962	1.962	1.968	1.962	1.982	5,252,664	1.9676	-0.68%
2017-05-11	0	2.920	2.910	2.920	2.860	2.940	6,927,120	20,081,504	2.8990	1.975	1.968	1.975	1.935	1.989	10,240,875	1.9609	0.00%
2017-05-10	0	2.920	2.920	2.930	2.910	2.960	8,057,000	23,685,480	2.9397	1.975	1.975	1.982	1.968	2.002	11,911,261	1.9885	0.00%
2017-05-09	0	2.920	2.920	2.940	2.850	2.940	10,815,065	31,284,072	2.8926	1.975	1.975	1.989	1.928	1.989	15,988,713	1.9566	1.74%
2017-05-08	0	2.870	2.870	2.880	2.840	2.920	7,418,600	21,344,391	2.8771	1.941	1.941	1.948	1.921	1.975	10,967,467	1.9462	-1.71%
2017-05-05	0	2.920	2.920	2.930	2.880	3.000	10,641,000	30,949,150	2.9085	1.975	1.975	1.982	1.948	2.029	15,731,380	1.9674	-2.01%
2017-05-04	0	2.980	2.970	2.980	2.950	3.120	11,645,000	34,964,453	3.0025	2.016	2.009	2.016	1.995	2.110	17,215,667	2.0310	-2.61%
2017-05-02	0	3.060	3.060	3.070	3.060	3.200	12,683,000	39,468,520	3.1119	2.070	2.070	2.077	2.070	2.165	18,750,220	2.1050	-4.08%
2017-04-28	0	3.190	3.170	3.190	3.160	3.210	3,418,721	10,856,874	3.1757	2.158	2.144	2.158	2.137	2.171	5,054,149	2.1481	0.31%
2017-04-27	0	3.180	3.180	3.190	3.160	3.230	4,229,000	13,488,755	3.1896	2.151	2.151	2.158	2.137	2.185	6,252,044	2.1575	-1.55%
2017-04-26	0	3.230	3.230	3.240	3.230	3.290	5,293,457	17,216,562	3.2524	2.185	2.185	2.192	2.185	2.225	7,825,710	2.2000	-0.92%
2017-04-25	0	3.260	3.240	3.260	3.180	3.260	5,496,000	17,716,879	3.2236	2.205	2.192	2.205	2.151	2.205	8,125,145	2.1805	1.87%
2017-04-24	0	3.200	3.180	3.200	3.140	3.270	5,695,000	18,092,970	3.1770	2.165	2.151	2.165	2.124	2.212	8,419,341	2.1490	-1.54%
2017-04-21	0	3.250	3.240	3.250	3.220	3.290	4,687,065	15,239,635	3.2514	2.198	2.192	2.198	2.178	2.225	6,929,236	2.1993	0.00%
2017-04-20	0	3.250	3.230	3.250	3.200	3.260	4,786,000	15,459,550	3.2302	2.198	2.185	2.198	2.165	2.205	7,075,499	2.1849	0.00%
2017-04-19	0	3.250	3.230	3.250	3.200	3.290	6,014,000	19,476,480	3.2385	2.198	2.185	2.198	2.165	2.225	8,890,942	2.1906	-0.61%
2017-04-18	0	3.270	3.250	3.270	3.230	3.380	6,199,000	20,352,740	3.2832	2.212	2.198	2.212	2.185	2.286	9,164,442	2.2208	-3.25%
2017-04-13	0	3.380	3.370	3.380	3.190	3.400	20,800,000	69,414,425	3.3372	2.286	2.280	2.286	2.158	2.300	30,750,183	2.2574	5.96%
2017-04-12	0	3.190	3.190	3.210	3.160	3.230	13,894,000	44,411,959	3.1965	2.158	2.158	2.171	2.137	2.185	20,540,531	2.1622	0.31%
2017-04-11	0	3.180	3.170	3.180	3.150	3.230	5,351,869	16,976,727	3.1721	2.151	2.144	2.151	2.131	2.185	7,912,065	2.1457	-0.62%
2017-04-10	0	3.200	3.200	3.210	3.160	3.260	9,650,000	30,860,005	3.1979	2.165	2.165	2.171	2.137	2.205	14,266,311	2.1631	-0.93%
2017-04-07	0	3.230	3.220	3.230	3.210	3.310	7,203,655	23,289,838	3.2331	2.185	2.178	2.185	2.171	2.239	10,649,698	2.1869	-0.92%
2017-04-06	0	3.260	3.260	3.270	3.200	3.300	11,379,278	37,090,465	3.2595	2.205	2.205	2.212	2.165	2.232	16,822,831	2.2048	0.00%
2017-04-05	0	3.260	3.230	3.260	3.180	3.300	15,446,400	49,830,199	3.2260	2.205	2.185	2.205	2.151	2.232	22,835,559	2.1821	0.31%
2017-04-03	0	3.250	3.230	3.250	3.230	3.290	4,737,408	15,399,211	3.2506	2.198	2.185	2.198	2.185	2.225	7,003,662	2.1987	0.31%
2017-03-31	0	3.240	3.230	3.240	3.230	3.280	7,653,000	24,833,810	3.2450	2.192	2.185	2.192	2.185	2.219	11,313,998	2.1950	-0.31%
2017-03-30	0	3.250	3.240	3.250	3.230	3.340	6,557,000	21,315,645	3.2508	2.198	2.192	2.198	2.185	2.259	9,693,700	2.1989	-1.52%
2017-03-29	0	3.300	3.290	3.300	3.270	3.360	6,381,000	21,113,601	3.3088	2.232	2.225	2.232	2.212	2.273	9,433,506	2.2382	-0.30%
2017-03-28	0	3.310	3.310	3.320	3.310	3.380	11,158,000	37,278,130	3.3409	2.239	2.239	2.246	2.239	2.286	16,495,699	2.2599	-0.60%
2017-03-27	0	3.330	3.320	3.330	3.290	3.470	13,197,000	44,249,420	3.3530	2.252	2.246	2.252	2.225	2.347	19,510,104	2.2680	-4.03%
2017-03-24	0	3.470	3.460	3.470	3.430	3.530	11,416,000	39,689,620	3.4767	2.347	2.340	2.347	2.320	2.388	16,877,120	2.3517	0.00%
2017-03-23	0	3.470	3.460	3.470	3.340	3.540	25,462,000	87,934,672	3.4536	2.347	2.340	2.347	2.259	2.395	37,642,364	2.3361	3.58%
2017-03-22	0	3.350	3.340	3.350	3.230	3.410	17,131,926	57,269,765	3.3429	2.266	2.259	2.266	2.185	2.307	25,327,397	2.2612	2.13%
2017-03-21	0	3.280	3.270	3.280	3.270	3.440	21,248,306	70,634,646	3.3242	2.219	2.212	2.219	2.212	2.327	31,412,947	2.2486	-2.09%
2017-03-20	0	3.350	3.350	3.360	3.310	3.450	13,633,778	45,870,961	3.3645	2.266	2.266	2.273	2.239	2.334	20,155,826	2.2758	-2.62%
2017-03-17	0	3.440	3.420	3.440	3.400	3.520	12,696,080	43,932,537	3.4603	2.327	2.313	2.327	2.300	2.381	18,769,557	2.3406	-1.71%
2017-03-16	0	3.500	3.490	3.500	3.460	3.600	11,723,000	41,223,040	3.5164	2.367	2.361	2.367	2.340	2.435	17,330,981	2.3786	-0.85%
2017-03-15	0	3.530	3.530	3.540	3.430	3.540	11,613,000	40,642,630	3.4998	2.388	2.388	2.395	2.320	2.395	17,168,360	2.3673	1.73%
2017-03-14	0	3.470	3.460	3.470	3.430	3.540	7,933,262	27,586,426	3.4773	2.347	2.340	2.347	2.320	2.395	11,728,330	2.3521	-0.86%
2017-03-13	0	3.500	3.490	3.500	3.340	3.570	27,230,316	95,694,583	3.5143	2.367	2.361	2.367	2.259	2.415	40,256,596	2.3771	2.34%
2017-03-10	0	3.420	3.420	3.430	3.390	3.460	9,620,000	32,926,228	3.4227	2.313	2.313	2.320	2.293	2.340	14,221,960	2.3152	0.59%
2017-03-09	0	3.400	3.370	3.400	3.370	3.460	9,115,306	30,878,042	3.3875	2.300	2.280	2.300	2.280	2.340	13,475,833	2.2914	-1.73%
2017-03-08	0	3.460	3.450	3.460	3.340	3.490	13,599,500	46,374,695	3.4100	2.340	2.334	2.340	2.259	2.361	20,105,150	2.3066	2.37%
2017-03-07	0	3.380	3.370	3.380	3.180	3.380	15,095,000	50,220,080	3.3269	2.286	2.280	2.286	2.151	2.286	22,316,058	2.2504	5.30%
2017-03-06	0	3.210	3.210	3.220	3.180	3.250	5,258,000	16,907,930	3.2157	2.171	2.171	2.178	2.151	2.198	7,773,292	2.1751	0.00%
2017-03-03	0	3.210	3.200	3.210	3.160	3.240	14,827,000	47,233,160	3.1856	2.171	2.165	2.171	2.137	2.192	21,919,854	2.1548	-0.93%
2017-03-02	0	3.240	3.230	3.240	3.210	3.320	6,871,000	22,407,750	3.2612	2.192	2.185	2.192	2.171	2.246	10,157,909	2.2059	-0.61%
2017-03-01	0	3.260	3.260	3.270	3.230	3.290	7,799,000	25,452,337	3.2635	2.205	2.205	2.212	2.185	2.225	11,529,840	2.2075	0.00%
2017-02-28	0	3.260	3.240	3.260	3.180	3.310	13,287,000	43,008,970	3.2369	2.205	2.192	2.205	2.151	2.239	19,643,158	2.1895	-1.21%
2017-02-27	0	3.300	3.290	3.300	3.280	3.390	9,548,000	31,810,540	3.3316	2.232	2.225	2.232	2.219	2.293	14,115,517	2.2536	-0.30%
2017-02-24	0	3.310	3.310	3.320	3.310	3.420	8,480,000	28,301,255	3.3374	2.239	2.239	2.246	2.239	2.313	12,536,613	2.2575	-2.93%
2017-02-23	0	3.410	3.400	3.410	3.380	3.460	6,054,000	20,690,802	3.4177	2.307	2.300	2.307	2.286	2.340	8,950,077	2.3118	-0.87%
2017-02-22	0	3.440	3.430	3.440	3.390	3.480	9,275,387	31,858,780	3.4348	2.327	2.320	2.327	2.293	2.354	13,712,493	2.3233	1.78%
2017-02-21	0	3.380	3.370	3.380	3.360	3.460	6,773,000	23,169,430	3.4209	2.286	2.280	2.286	2.273	2.340	10,013,028	2.3139	-1.17%
2017-02-20	0	3.420	3.400	3.420	3.360	3.420	11,497,777	38,992,696	3.3913	2.313	2.300	2.313	2.273	2.313	16,998,017	2.2940	3.01%
2017-02-17	0	3.320	3.310	3.320	3.270	3.490	26,867,000	90,202,615	3.3574	2.246	2.239	2.246	2.212	2.361	39,719,479	2.2710	-4.87%
2017-02-16	0	3.490	3.480	3.490	3.450	3.530	10,417,258	36,310,663	3.4856	2.361	2.354	2.361	2.334	2.388	15,400,605	2.3577	-0.29%
2017-02-15	0	3.500	3.490	3.500	3.410	3.540	20,291,355	70,769,080	3.4876	2.367	2.361	2.367	2.307	2.395	29,998,216	2.3591	1.45%
2017-02-14	0	3.450	3.440	3.450	3.370	3.470	12,963,258	44,634,495	3.4432	2.334	2.327	2.334	2.280	2.347	19,164,546	2.3290	1.17%
2017-02-13	0	3.410	3.400	3.410	3.390	3.450	6,927,904	23,637,056	3.4119	2.307	2.300	2.307	2.293	2.334	10,242,034	2.3078	0.00%
2017-02-10	0	3.410	3.400	3.410	3.370	3.520	25,552,285	87,704,234	3.4323	2.307	2.300	2.307	2.280	2.381	37,775,839	2.3217	1.19%
2017-02-09	0	3.370	3.360	3.370	3.350	3.460	9,703,800	32,927,794	3.3933	2.280	2.273	2.280	2.266	2.340	14,345,847	2.2953	-2.32%
2017-02-08	0	3.450	3.440	3.450	3.330	3.490	23,441,000	80,322,780	3.4266	2.334	2.327	2.334	2.252	2.361	34,654,569	2.3178	3.29%
2017-02-07	0	3.340	3.330	3.340	3.300	3.380	11,484,000	38,273,055	3.3327	2.259	2.252	2.259	2.232	2.286	16,977,649	2.2543	-1.18%
2017-02-06	0	3.380	3.370	3.380	3.040	3.390	38,248,596	124,235,165	3.2481	2.286	2.280	2.286	2.056	2.293	56,545,737	2.1971	13.42%
2017-02-03	0	2.980	2.980	2.990	2.970	3.050	4,198,086	12,617,586	3.0056	2.016	2.016	2.022	2.009	2.063	6,206,342	2.0330	-1.32%
2017-02-02	0	3.020	3.010	3.020	3.010	3.060	3,319,000	10,078,115	3.0365	2.043	2.036	2.043	2.036	2.070	4,906,724	2.0539	-0.98%
2017-02-01	0	3.050	3.030	3.050	2.960	3.050	1,772,000	5,331,545	3.0088	2.063	2.050	2.063	2.002	2.063	2,619,679	2.0352	0.66%
2017-01-27	0	3.030	3.030	3.040	3.010	3.040	906,000	2,741,420	3.0258	2.050	2.050	2.056	2.036	2.056	1,339,407	2.0467	-0.66%
2017-01-26	0	3.050	3.030	3.050	3.000	3.110	7,217,500	21,902,570	3.0346	2.063	2.050	2.063	2.029	2.104	10,670,166	2.0527	-0.33%
2017-01-25	0	3.060	3.060	3.070	3.040	3.110	3,425,000	10,534,210	3.0757	2.070	2.070	2.077	2.056	2.104	5,063,432	2.0804	-1.61%
2017-01-24	0	3.110	3.110	3.120	3.090	3.130	6,104,258	18,988,624	3.1107	2.104	2.104	2.110	2.090	2.117	9,024,377	2.1041	-0.32%
2017-01-23	0	3.120	3.100	3.120	3.080	3.150	8,732,000	27,197,940	3.1147	2.110	2.097	2.110	2.083	2.131	12,909,163	2.1069	1.30%
2017-01-20	0	3.080	3.080	3.090	3.070	3.120	4,811,435	14,869,025	3.0904	2.083	2.083	2.090	2.077	2.110	7,113,101	2.0904	-1.60%
2017-01-19	0	3.130	3.110	3.130	3.090	3.150	6,631,000	20,714,995	3.1240	2.117	2.104	2.117	2.090	2.131	9,803,099	2.1131	0.97%
2017-01-18	0	3.100	3.100	3.120	3.090	3.240	15,209,000	48,009,410	3.1566	2.097	2.097	2.110	2.090	2.192	22,484,593	2.1352	-1.90%
2017-01-17	0	3.160	3.160	3.170	2.940	3.180	26,692,124	83,140,567	3.1148	2.137	2.137	2.144	1.989	2.151	39,460,947	2.1069	7.85%
2017-01-16	0	2.930	2.930	2.940	2.910	3.040	11,100,000	32,622,130	2.9389	1.982	1.982	1.989	1.968	2.056	16,409,954	1.9879	-2.98%
2017-01-13	0	3.020	3.010	3.020	3.010	3.120	21,371,000	65,267,720	3.0540	2.043	2.036	2.043	2.036	2.110	31,594,335	2.0658	-1.63%
2017-01-12	0	3.070	3.070	3.080	2.860	3.120	62,193,400	188,790,368	3.0355	2.077	2.077	2.083	1.935	2.110	91,945,118	2.0533	7.34%
2017-01-11	0	2.860	2.850	2.860	2.660	2.870	30,629,628	86,216,240	2.8148	1.935	1.928	1.935	1.799	1.941	45,282,052	1.9040	7.12%
2017-01-10	0	2.670	2.670	2.690	2.650	2.700	6,685,000	17,898,230	2.6774	1.806	1.806	1.820	1.793	1.826	9,882,931	1.8110	-0.74%
2017-01-09	0	2.690	2.690	2.700	2.650	2.740	14,938,889	40,111,948	2.6851	1.820	1.820	1.826	1.793	1.853	22,085,268	1.8162	-0.74%
2017-01-06	0	2.710	2.710	2.720	2.560	2.750	29,417,784	78,658,304	2.6738	1.833	1.833	1.840	1.732	1.860	43,490,493	1.8086	5.45%
2017-01-05	0	2.570	2.570	2.580	2.570	2.620	4,479,700	11,623,708	2.5948	1.738	1.738	1.745	1.738	1.772	6,622,673	1.7551	-0.77%
2017-01-04	0	2.590	2.590	2.600	2.580	2.610	5,342,000	13,867,235	2.5959	1.752	1.752	1.759	1.745	1.765	7,897,475	1.7559	0.00%
2017-01-03	0	2.590	2.580	2.590	2.560	2.610	6,583,010	17,029,365	2.5869	1.752	1.745	1.752	1.732	1.765	9,732,152	1.7498	0.78%
2016-12-30	0	2.570	2.550	2.570	2.500	2.570	4,668,470	11,889,948	2.5469	1.738	1.725	1.738	1.691	1.738	6,901,746	1.7227	2.39%
2016-12-29	0	2.510	2.510	2.520	2.500	2.530	1,907,072	4,805,557	2.5199	1.698	1.698	1.705	1.691	1.711	2,819,366	1.7045	-0.40%
2016-12-28	0	2.520	2.500	2.520	2.470	2.520	4,467,000	11,157,460	2.4978	1.705	1.691	1.705	1.671	1.705	6,603,898	1.6895	1.20%
2016-12-23	0	2.490	2.480	2.490	2.460	2.510	4,395,000	10,897,740	2.4796	1.684	1.678	1.684	1.664	1.698	6,497,455	1.6772	0.40%
2016-12-22	0	2.480	2.480	2.490	2.470	2.520	1,867,000	4,645,040	2.4880	1.678	1.678	1.684	1.671	1.705	2,760,125	1.6829	-0.80%
2016-12-21	0	2.500	2.500	2.510	2.490	2.540	4,307,300	10,843,469	2.5175	1.691	1.691	1.698	1.684	1.718	6,367,801	1.7029	0.00%
2016-12-20	0	2.500	2.490	2.500	2.460	2.530	8,702,000	21,692,360	2.4928	1.691	1.684	1.691	1.664	1.711	12,864,812	1.6862	-1.19%
2016-12-19	0	2.530	2.530	2.540	2.510	2.550	5,800,000	14,651,210	2.5261	1.711	1.711	1.718	1.698	1.725	8,574,570	1.7087	-0.39%
2016-12-16	0	2.540	2.540	2.550	2.510	2.570	5,560,733	14,166,302	2.5476	1.718	1.718	1.725	1.698	1.738	8,220,844	1.7232	1.20%
2016-12-15	0	2.510	2.500	2.510	2.470	2.570	7,992,100	20,056,013	2.5095	1.698	1.691	1.698	1.671	1.738	11,815,314	1.6975	-1.57%
2016-12-14	0	2.550	2.550	2.560	2.550	2.590	5,217,200	13,390,854	2.5667	1.725	1.725	1.732	1.725	1.752	7,712,974	1.7361	-1.16%
2016-12-13	0	2.580	2.570	2.580	2.510	2.580	7,875,252	20,122,832	2.5552	1.745	1.738	1.745	1.698	1.745	11,642,569	1.7284	1.57%
2016-12-12	0	2.540	2.540	2.550	2.520	2.640	7,394,000	19,018,640	2.5722	1.718	1.718	1.725	1.705	1.786	10,931,099	1.7399	-2.68%
2016-12-09	0	2.610	2.610	2.630	2.600	2.640	5,977,000	15,649,515	2.6183	1.765	1.765	1.779	1.759	1.786	8,836,243	1.7711	-0.38%
2016-12-08	0	2.620	2.600	2.620	2.590	2.630	5,550,347	14,461,362	2.6055	1.772	1.759	1.772	1.752	1.779	8,205,490	1.7624	1.16%
2016-12-07	0	2.590	2.590	2.610	2.560	2.650	9,184,683	23,992,426	2.6122	1.752	1.752	1.765	1.732	1.793	13,578,398	1.7670	1.17%
2016-12-06	0	2.560	2.550	2.560	2.530	2.620	7,024,000	18,147,670	2.5837	1.732	1.725	1.732	1.711	1.772	10,384,100	1.7476	1.19%
2016-12-05	0	2.530	2.530	2.540	2.500	2.610	7,931,000	20,172,420	2.5435	1.711	1.711	1.718	1.691	1.765	11,724,986	1.7205	-2.32%
2016-12-02	0	2.590	2.580	2.590	2.580	2.680	20,522,400	54,060,295	2.6342	1.752	1.745	1.752	1.745	1.813	30,339,787	1.7818	-0.77%
2016-12-01	0	2.610	2.600	2.610	2.420	2.630	31,867,000	81,364,650	2.5533	1.765	1.759	1.765	1.637	1.779	47,111,350	1.7271	7.85%
2016-11-30	0	2.420	2.420	2.440	2.410	2.500	19,890,500	48,575,400	2.4421	1.637	1.637	1.650	1.630	1.691	29,405,602	1.6519	-3.20%
2016-11-29	1	-	-	-	-	-	0	0	-	1.691	-	-	-	-	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	1.691	1.691	1.698	1.664	1.705	7,331,258	1.6832	0.00%
2016-11-25	0	2.500	2.500	2.510	2.460	2.510	11,097,000	27,675,540	2.4940	1.691	1.691	1.698	1.664	1.698	16,405,518	1.6870	0.40%
2016-11-24	0	2.490	2.480	2.490	2.480	2.520	5,012,000	12,521,475	2.4983	1.684	1.678	1.684	1.678	1.705	7,409,611	1.6899	-1.19%
2016-11-23	0	2.520	2.500	2.520	2.480	2.530	7,995,000	20,048,370	2.5076	1.705	1.691	1.705	1.678	1.711	11,819,602	1.6962	0.80%
2016-11-22	0	2.500	2.490	2.500	2.460	2.530	4,270,669	10,679,765	2.5007	1.691	1.684	1.691	1.664	1.711	6,313,647	1.6915	0.40%
2016-11-21	0	2.490	2.480	2.490	2.470	2.510	4,025,200	10,002,930	2.4851	1.684	1.678	1.684	1.671	1.698	5,950,752	1.6810	-0.80%
2016-11-18	0	2.510	2.500	2.510	2.450	2.530	3,553,600	8,837,494	2.4869	1.698	1.691	1.698	1.657	1.711	5,253,551	1.6822	-0.40%
2016-11-17	0	2.520	2.500	2.520	2.490	2.540	6,050,212	15,211,881	2.5143	1.705	1.691	1.705	1.684	1.718	8,944,477	1.7007	0.00%
2016-11-16	0	2.520	2.500	2.520	2.470	2.580	6,353,000	16,018,353	2.5214	1.705	1.691	1.705	1.671	1.745	9,392,111	1.7055	-1.18%
2016-11-15	0	2.550	2.530	2.550	2.520	2.570	5,866,000	14,961,362	2.5505	1.725	1.711	1.725	1.705	1.738	8,672,143	1.7252	-0.39%
2016-11-14	0	2.560	2.550	2.560	2.500	2.570	6,564,000	16,659,090	2.5379	1.732	1.725	1.732	1.691	1.738	9,704,048	1.7167	0.79%
2016-11-11	0	2.540	2.530	2.540	2.430	2.560	14,245,422	35,607,452	2.4996	1.718	1.711	1.718	1.644	1.732	21,060,064	1.6908	3.25%
2016-11-10	0	2.460	2.450	2.460	2.410	2.480	2,775,000	6,813,515	2.4553	1.664	1.657	1.664	1.630	1.678	4,102,488	1.6608	2.07%
2016-11-09	0	2.410	2.400	2.410	2.350	2.480	11,695,000	27,998,590	2.3941	1.630	1.623	1.630	1.590	1.678	17,289,586	1.6194	-2.43%
2016-11-08	0	2.470	2.460	2.470	2.450	2.490	5,669,000	13,958,190	2.4622	1.671	1.664	1.671	1.657	1.684	8,380,903	1.6655	0.41%
2016-11-07	0	2.460	2.450	2.460	2.400	2.460	5,628,000	13,691,170	2.4327	1.664	1.657	1.664	1.623	1.664	8,320,290	1.6455	0.82%
2016-11-04	0	2.440	2.430	2.440	2.400	2.450	7,639,600	18,552,002	2.4284	1.650	1.644	1.650	1.623	1.657	11,294,187	1.6426	0.41%
2016-11-03	0	2.430	2.430	2.440	2.400	2.480	6,120,000	14,973,380	2.4466	1.644	1.644	1.650	1.623	1.678	9,047,650	1.6549	-1.22%
2016-11-02	0	2.460	2.440	2.460	2.420	2.480	6,685,000	16,386,943	2.4513	1.664	1.650	1.664	1.637	1.678	9,882,931	1.6581	-0.40%
2016-11-01	0	2.470	2.470	2.480	2.450	2.500	4,269,000	10,592,125	2.4812	1.671	1.671	1.678	1.657	1.691	6,311,179	1.6783	0.41%
2016-10-31	0	2.460	2.460	2.480	2.440	2.500	7,839,100	19,349,937	2.4684	1.664	1.664	1.678	1.650	1.691	11,589,123	1.6697	-1.99%
2016-10-28	0	2.510	2.500	2.510	2.480	2.580	9,296,000	23,410,040	2.5183	1.698	1.691	1.698	1.678	1.745	13,742,967	1.7034	-1.95%
2016-10-27	0	2.560	2.560	2.570	2.550	2.600	4,030,000	10,340,750	2.5659	1.732	1.732	1.738	1.725	1.759	5,957,848	1.7357	-1.16%
2016-10-26	0	2.590	2.580	2.590	2.520	2.610	10,409,900	26,880,455	2.5822	1.752	1.745	1.752	1.705	1.765	15,389,728	1.7466	1.57%
2016-10-25	0	2.550	2.550	2.570	2.520	2.580	6,746,500	17,295,415	2.5636	1.725	1.725	1.738	1.705	1.745	9,973,851	1.7341	0.39%
2016-10-24	0	2.540	2.540	2.550	2.510	2.560	13,076,000	33,202,895	2.5392	1.718	1.718	1.725	1.698	1.732	19,331,221	1.7176	0.40%
2016-10-20	0	2.530	2.520	2.530	2.520	2.560	5,279,000	13,401,905	2.5387	1.711	1.705	1.711	1.705	1.732	7,804,337	1.7172	0.40%
2016-10-19	0	2.520	2.520	2.540	2.520	2.620	10,215,228	26,284,787	2.5731	1.705	1.705	1.718	1.705	1.772	15,101,929	1.7405	-0.79%
2016-10-18	0	2.540	2.540	2.550	2.480	2.550	7,099,000	17,967,395	2.5310	1.718	1.718	1.725	1.678	1.725	10,494,978	1.7120	1.20%
2016-10-17	0	2.510	2.500	2.510	2.490	2.540	10,252,000	25,801,310	2.5167	1.698	1.691	1.698	1.684	1.718	15,156,292	1.7023	-0.40%
2016-10-14	0	2.520	2.510	2.520	2.460	2.520	8,935,000	22,353,330	2.5018	1.705	1.698	1.705	1.664	1.705	13,209,273	1.6922	2.44%
2016-10-13	0	2.460	2.460	2.470	2.450	2.510	11,038,000	27,405,155	2.4828	1.664	1.664	1.671	1.657	1.698	16,318,294	1.6794	-0.81%
2016-10-12	0	2.480	2.480	2.490	2.430	2.500	12,938,884	31,937,306	2.4683	1.678	1.678	1.684	1.644	1.691	19,128,512	1.6696	1.64%
2016-10-11	0	2.440	2.430	2.440	2.420	2.580	28,857,000	71,236,280	2.4686	1.650	1.644	1.650	1.637	1.745	42,661,444	1.6698	-4.31%
2016-10-07	0	2.550	2.550	2.570	2.550	2.640	9,554,000	24,519,815	2.5664	1.725	1.725	1.738	1.725	1.786	14,124,387	1.7360	-2.67%
2016-10-06	0	2.620	2.600	2.620	2.570	2.640	7,305,946	18,988,429	2.5990	1.772	1.759	1.772	1.738	1.786	10,800,922	1.7580	0.00%
2016-10-05	0	2.620	2.600	2.620	2.590	2.670	6,319,400	16,549,609	2.6189	1.772	1.759	1.772	1.752	1.806	9,342,438	1.7714	0.00%
2016-10-04	0	2.620	2.620	2.630	2.590	2.700	11,329,000	29,921,570	2.6411	1.772	1.772	1.779	1.752	1.826	16,748,501	1.7865	-2.24%
2016-10-03	0	2.680	2.670	2.680	2.640	2.710	12,685,497	33,952,515	2.6765	1.813	1.806	1.813	1.786	1.833	18,753,911	1.8104	1.52%
2016-09-30	0	2.640	2.640	2.650	2.530	2.650	16,839,800	44,087,962	2.6181	1.786	1.786	1.793	1.711	1.793	24,895,526	1.7709	2.33%
2016-09-29	0	2.580	2.570	2.580	2.530	2.590	6,175,000	15,872,850	2.5705	1.745	1.738	1.745	1.711	1.752	9,128,961	1.7387	2.38%
2016-09-28	0	2.520	2.510	2.520	2.480	2.530	7,504,000	18,783,660	2.5032	1.705	1.698	1.705	1.678	1.711	11,093,720	1.6932	-0.40%
2016-09-27	0	2.530	2.520	2.530	2.470	2.530	9,283,000	23,168,110	2.4958	1.711	1.705	1.711	1.671	1.711	13,723,748	1.6882	1.20%
2016-09-26	0	2.500	2.490	2.500	2.490	2.580	8,149,600	20,639,766	2.5326	1.691	1.684	1.691	1.684	1.745	12,048,158	1.7131	-3.10%
2016-09-23	0	2.580	2.570	2.580	2.540	2.590	10,492,676	26,920,103	2.5656	1.745	1.738	1.745	1.718	1.752	15,512,101	1.7354	1.18%
2016-09-22	0	2.550	2.540	2.550	2.510	2.590	12,819,000	32,725,350	2.5529	1.725	1.718	1.725	1.698	1.752	18,951,279	1.7268	0.00%
2016-09-21	0	2.550	2.540	2.550	2.500	2.560	11,823,400	29,894,258	2.5284	1.725	1.718	1.725	1.691	1.732	17,479,409	1.7103	2.00%
2016-09-20	0	2.500	2.490	2.500	2.470	2.540	7,140,204	17,850,543	2.5000	1.691	1.684	1.691	1.671	1.718	10,555,893	1.6910	0.00%
2016-09-19	0	2.500	2.500	2.510	2.400	2.550	17,605,106	43,785,758	2.4871	1.691	1.691	1.698	1.623	1.725	26,026,934	1.6823	3.73%
2016-09-15	0	2.410	2.410	2.430	2.390	2.440	3,306,000	7,989,880	2.4168	1.630	1.630	1.644	1.617	1.650	4,887,505	1.6348	0.42%
2016-09-14	0	2.400	2.400	2.410	2.370	2.410	4,830,000	11,533,460	2.3879	1.623	1.623	1.630	1.603	1.630	7,140,547	1.6152	0.42%
2016-09-13	0	2.390	2.380	2.390	2.360	2.450	8,253,541	19,929,414	2.4147	1.617	1.610	1.617	1.596	1.657	12,201,822	1.6333	0.00%
2016-09-12	0	2.390	2.380	2.390	2.360	2.480	23,657,982	57,131,911	2.4149	1.617	1.610	1.617	1.596	1.678	34,975,350	1.6335	-3.24%
2016-09-09	0	2.470	2.460	2.470	2.440	2.550	20,607,000	51,615,213	2.5047	1.671	1.664	1.671	1.650	1.725	30,464,857	1.6943	-1.20%
2016-09-08	0	2.500	2.480	2.500	2.450	2.540	20,377,000	50,727,005	2.4894	1.691	1.678	1.691	1.657	1.718	30,124,831	1.6839	0.81%
2016-09-07	0	2.480	2.470	2.480	2.400	2.550	44,834,963	111,752,523	2.4925	1.678	1.671	1.678	1.623	1.725	66,282,852	1.6860	4.20%
2016-09-06	0	2.380	2.380	2.390	2.320	2.400	16,655,000	39,308,060	2.3601	1.610	1.610	1.617	1.569	1.623	24,622,322	1.5964	1.71%
2016-09-05	0	2.340	2.330	2.340	2.300	2.350	9,556,000	22,175,780	2.3206	1.583	1.576	1.583	1.556	1.590	14,127,344	1.5697	1.74%
2016-09-02	0	2.300	2.290	2.300	2.240	2.300	9,818,000	22,453,540	2.2870	1.556	1.549	1.556	1.515	1.556	14,514,678	1.5470	2.22%
2016-09-01	0	2.250	2.230	2.250	2.200	2.270	10,908,000	24,433,080	2.2399	1.522	1.508	1.522	1.488	1.535	16,126,106	1.5151	1.35%
2016-08-31	0	2.220	2.220	2.230	2.190	2.240	9,045,000	20,074,770	2.2194	1.502	1.502	1.508	1.481	1.515	13,371,895	1.5013	0.45%
2016-08-30	0	2.210	2.210	2.220	2.150	2.300	19,235,289	42,760,889	2.2230	1.495	1.495	1.502	1.454	1.556	28,436,955	1.5037	-2.21%
2016-08-29	0	2.260	2.250	2.260	2.240	2.270	4,485,000	10,127,280	2.2580	1.529	1.522	1.529	1.515	1.535	6,630,508	1.5274	0.89%
2016-08-26	0	2.240	2.240	2.250	2.220	2.260	5,225,000	11,704,270	2.2401	1.515	1.515	1.522	1.502	1.529	7,724,505	1.5152	0.45%
2016-08-25	0	2.230	2.220	2.230	2.200	2.280	13,051,400	29,035,872	2.2247	1.508	1.502	1.508	1.488	1.542	19,294,853	1.5049	-1.76%
2016-08-24	0	2.270	2.250	2.270	2.230	2.310	11,903,000	26,958,815	2.2649	1.535	1.522	1.535	1.508	1.563	17,597,088	1.5320	-0.44%
2016-08-23	0	2.280	2.280	2.290	2.270	2.340	11,457,000	26,389,440	2.3033	1.542	1.542	1.549	1.535	1.583	16,937,733	1.5580	-0.44%
2016-08-22	0	2.290	2.280	2.290	2.270	2.310	6,437,000	14,705,200	2.2845	1.549	1.542	1.549	1.535	1.563	9,516,295	1.5453	0.00%
2016-08-19	0	2.290	2.280	2.290	2.260	2.340	17,403,200	39,801,498	2.2870	1.549	1.542	1.549	1.529	1.583	25,728,442	1.5470	-0.87%
2016-08-18	0	2.310	2.310	2.320	2.290	2.360	21,544,000	50,199,607	2.3301	1.563	1.563	1.569	1.549	1.596	31,850,094	1.5761	-0.43%
2016-08-17	0	2.320	2.310	2.320	2.310	2.380	8,055,000	18,876,230	2.3434	1.569	1.563	1.569	1.563	1.610	11,908,304	1.5851	-0.85%
2016-08-16	0	2.340	2.340	2.360	2.320	2.400	12,184,520	28,872,912	2.3696	1.583	1.583	1.596	1.569	1.623	18,013,280	1.6029	-0.43%
2016-08-15	0	2.350	2.350	2.360	2.330	2.380	13,028,865	30,655,498	2.3529	1.590	1.590	1.596	1.576	1.610	19,261,538	1.5915	0.86%
2016-08-12	0	2.330	2.320	2.330	2.300	2.340	8,782,000	20,403,420	2.3233	1.576	1.569	1.576	1.556	1.583	12,983,082	1.5715	1.30%
2016-08-11	0	2.300	2.290	2.300	2.280	2.370	20,313,926	47,172,320	2.3222	1.556	1.549	1.556	1.542	1.603	30,031,584	1.5708	1.32%
2016-08-10	0	2.270	2.270	2.280	2.270	2.400	22,033,000	51,324,650	2.3294	1.535	1.535	1.542	1.535	1.623	32,573,019	1.5757	-3.40%
2016-08-09	0	2.350	2.350	2.370	2.200	2.400	40,547,000	94,653,600	2.3344	1.590	1.590	1.603	1.488	1.623	59,943,638	1.5790	6.82%
2016-08-08	0	2.200	2.200	2.210	2.180	2.230	17,066,000	37,598,440	2.2031	1.488	1.488	1.495	1.475	1.508	25,229,934	1.4902	1.38%
2016-08-05	0	2.170	2.160	2.170	2.100	2.210	28,131,171	61,200,394	2.1755	1.468	1.461	1.468	1.420	1.495	41,588,397	1.4716	4.33%
2016-08-04	0	2.080	2.070	2.080	2.070	2.100	5,713,000	11,930,030	2.0882	1.407	1.400	1.407	1.400	1.420	8,445,952	1.4125	0.97%
2016-08-03	0	2.060	2.060	2.070	2.060	2.090	4,766,000	9,894,840	2.0761	1.393	1.393	1.400	1.393	1.414	7,045,931	1.4043	-1.44%
2016-08-01	0	2.090	2.090	2.100	2.080	2.110	8,949,000	18,751,104	2.0953	1.414	1.414	1.420	1.407	1.427	13,229,971	1.4173	0.00%
2016-07-29	0	2.090	2.060	2.090	2.060	2.100	6,940,000	14,464,550	2.0842	1.414	1.393	1.414	1.393	1.420	10,259,917	1.4098	0.00%
2016-07-28	0	2.090	2.090	2.100	2.080	2.120	5,405,000	11,343,690	2.0987	1.414	1.414	1.420	1.407	1.434	7,990,613	1.4196	-0.48%
2016-07-27	0	2.100	2.090	2.100	2.090	2.150	8,668,802	18,296,642	2.1106	1.420	1.414	1.420	1.414	1.454	12,815,733	1.4277	0.00%
2016-07-26	0	2.100	2.100	2.110	2.100	2.130	6,559,000	13,897,410	2.1188	1.420	1.420	1.427	1.420	1.441	9,696,656	1.4332	-0.47%
2016-07-25	0	2.110	2.110	2.120	2.110	2.150	5,041,000	10,724,010	2.1274	1.427	1.427	1.434	1.427	1.454	7,452,484	1.4390	-0.94%
2016-07-22	0	2.130	2.130	2.140	2.120	2.180	11,008,000	23,570,630	2.1412	1.441	1.441	1.448	1.434	1.475	16,273,943	1.4484	-2.29%
2016-07-21	0	2.180	2.170	2.180	2.140	2.210	14,815,000	32,274,970	2.1785	1.475	1.468	1.475	1.448	1.495	21,902,114	1.4736	0.93%
2016-07-20	0	2.160	2.160	2.170	2.140	2.200	8,068,000	17,520,280	2.1716	1.461	1.461	1.468	1.448	1.488	11,927,523	1.4689	0.00%
2016-07-19	0	2.160	2.160	2.170	2.150	2.220	7,539,458	16,339,553	2.1672	1.461	1.461	1.468	1.454	1.502	11,146,140	1.4659	-1.82%
2016-07-18	0	2.200	2.190	2.200	2.150	2.250	11,434,000	25,058,830	2.1916	1.488	1.481	1.488	1.454	1.522	16,903,731	1.4824	-1.35%
2016-07-15	0	2.230	2.220	2.230	2.060	2.230	41,248,000	89,952,660	2.1808	1.508	1.502	1.508	1.393	1.508	60,979,979	1.4751	8.78%
2016-07-14	0	2.050	2.040	2.050	2.020	2.050	6,814,000	13,869,240	2.0354	1.387	1.380	1.387	1.366	1.387	10,073,642	1.3768	0.49%
2016-07-13	0	2.040	2.030	2.040	2.010	2.040	10,368,000	21,038,710	2.0292	1.380	1.373	1.380	1.360	1.380	15,327,784	1.3726	1.49%
2016-07-12	0	2.010	2.000	2.020	1.990	2.070	21,024,706	42,387,897	2.0161	1.360	1.353	1.366	1.346	1.400	31,082,383	1.3637	-1.95%
2016-07-11	0	2.050	2.040	2.050	2.020	2.050	7,898,000	16,103,075	2.0389	1.387	1.380	1.387	1.366	1.387	11,676,199	1.3791	1.49%
2016-07-08	0	2.020	2.010	2.020	1.990	2.020	4,350,000	8,748,770	2.0112	1.366	1.360	1.366	1.346	1.366	6,430,928	1.3604	0.00%
2016-07-07	0	2.020	2.010	2.020	1.990	2.030	7,119,000	14,305,610	2.0095	1.366	1.360	1.366	1.346	1.373	10,524,546	1.3593	1.51%
2016-07-06	0	1.990	1.980	1.990	1.970	2.020	7,310,000	14,495,530	1.9830	1.346	1.339	1.346	1.333	1.366	10,806,915	1.3413	-1.49%
2016-07-05	0	2.020	2.010	2.020	1.990	2.040	10,526,000	21,262,115	2.0200	1.366	1.360	1.366	1.346	1.380	15,561,367	1.3663	-1.46%
2016-07-04	0	2.050	2.030	2.050	1.980	2.050	11,311,000	22,837,180	2.0190	1.387	1.373	1.387	1.339	1.387	16,721,890	1.3657	3.54%
2016-06-30	0	1.980	1.980	1.990	1.960	2.010	6,926,000	13,798,850	1.9923	1.339	1.339	1.346	1.326	1.360	10,239,220	1.3476	1.54%
2016-06-29	0	1.950	1.930	1.950	1.930	1.950	3,961,000	7,682,040	1.9394	1.319	1.305	1.319	1.305	1.319	5,855,840	1.3119	1.56%
2016-06-28	0	1.920	1.910	1.920	1.900	1.930	3,423,555	6,550,567	1.9134	1.299	1.292	1.299	1.285	1.305	5,061,295	1.2942	-1.03%
2016-06-27	0	1.940	1.930	1.940	1.880	1.940	9,500,000	18,124,520	1.9078	1.312	1.305	1.312	1.272	1.312	14,044,555	1.2905	1.04%
2016-06-24	0	1.920	1.920	1.930	1.880	1.980	14,923,000	28,621,260	1.9179	1.299	1.299	1.305	1.272	1.339	22,061,778	1.2973	-3.03%
2016-06-23	0	1.980	1.970	1.980	1.950	1.990	3,754,000	7,394,665	1.9698	1.339	1.333	1.339	1.319	1.346	5,549,817	1.3324	0.51%
2016-06-22	0	1.970	1.960	1.970	1.930	1.970	4,091,000	7,998,228	1.9551	1.333	1.326	1.333	1.305	1.333	6,048,029	1.3225	0.51%
2016-06-21	0	1.960	1.940	1.960	1.930	1.960	7,051,000	13,741,240	1.9488	1.326	1.312	1.326	1.305	1.326	10,424,016	1.3182	1.03%
2016-06-20	0	1.940	1.930	1.940	1.910	1.940	4,977,000	9,593,900	1.9276	1.312	1.305	1.312	1.292	1.312	7,357,868	1.3039	1.04%
2016-06-17	0	1.920	1.900	1.920	1.900	1.950	6,418,000	12,328,730	1.9210	1.299	1.285	1.299	1.285	1.319	9,488,206	1.2994	-0.52%
2016-06-16	0	1.930	1.920	1.930	1.910	1.950	6,088,607	11,741,717	1.9285	1.305	1.299	1.305	1.292	1.319	9,001,239	1.3045	-1.53%
2016-06-15	0	1.960	1.950	1.960	1.930	1.970	4,712,000	9,185,040	1.9493	1.326	1.319	1.326	1.305	1.333	6,966,099	1.3185	1.03%
2016-06-14	0	1.940	1.940	1.950	1.930	1.980	8,990,310	17,571,880	1.9545	1.312	1.312	1.319	1.305	1.339	13,291,042	1.3221	-1.02%
2016-06-13	0	1.960	1.950	1.960	1.940	2.020	13,241,410	26,062,219	1.9682	1.326	1.319	1.326	1.312	1.366	19,575,759	1.3314	-2.00%
2016-06-10	0	2.000	2.000	2.010	2.000	2.070	2,867,000	5,791,675	2.0201	1.353	1.353	1.360	1.353	1.400	4,238,499	1.3664	-3.85%
2016-06-08	0	2.080	2.070	2.090	2.060	2.120	3,659,000	7,635,010	2.0866	1.407	1.400	1.414	1.393	1.434	5,409,371	1.4114	-0.48%
2016-06-07	0	2.090	2.080	2.090	2.040	2.090	5,501,811	11,347,750	2.0625	1.414	1.407	1.414	1.380	1.414	8,133,735	1.3951	2.45%
2016-06-06	0	2.040	2.030	2.040	2.020	2.040	2,774,000	5,634,150	2.0311	1.380	1.373	1.380	1.366	1.380	4,101,010	1.3738	0.49%
2016-06-03	0	2.030	2.020	2.030	2.010	2.040	3,441,000	6,963,230	2.0236	1.373	1.366	1.373	1.360	1.380	5,087,086	1.3688	1.00%
2016-06-02	0	2.010	2.000	2.010	1.990	2.030	4,219,000	8,463,390	2.0060	1.360	1.353	1.360	1.346	1.373	6,237,261	1.3569	0.50%
2016-06-01	0	2.000	2.000	2.020	2.000	2.030	2,962,908	5,968,623	2.0144	1.353	1.353	1.366	1.353	1.373	4,380,287	1.3626	-1.48%
2016-05-31	0	2.030	2.020	2.040	1.980	2.040	7,226,000	14,568,161	2.0161	1.373	1.366	1.380	1.339	1.380	10,682,732	1.3637	1.50%
2016-05-30	0	2.000	1.990	2.000	1.990	2.010	3,035,926	6,059,402	1.9959	1.353	1.346	1.353	1.346	1.360	4,488,235	1.3501	0.50%
2016-05-27	0	1.990	1.990	2.000	1.980	2.010	3,963,000	7,901,410	1.9938	1.346	1.346	1.353	1.339	1.360	5,858,797	1.3486	0.00%
2016-05-26	0	1.990	1.980	1.990	1.970	2.020	4,383,000	8,723,850	1.9904	1.346	1.339	1.346	1.333	1.366	6,479,714	1.3463	0.00%
2016-05-25	0	1.990	1.980	1.990	1.960	2.010	7,602,000	15,037,671	1.9781	1.346	1.339	1.346	1.326	1.360	11,238,601	1.3380	1.53%
2016-05-24	0	1.960	1.950	1.960	1.930	1.960	9,552,000	18,606,624	1.9479	1.326	1.319	1.326	1.305	1.326	14,121,430	1.3176	0.51%
2016-05-23	0	1.950	1.930	1.950	1.930	1.950	2,991,400	5,816,100	1.9443	1.319	1.305	1.319	1.305	1.319	4,422,409	1.3151	1.56%
2016-05-20	0	1.920	1.920	1.930	1.920	1.960	4,689,000	9,074,382	1.9352	1.299	1.299	1.305	1.299	1.326	6,932,097	1.3090	0.00%
2016-05-19	0	1.920	1.920	1.930	1.920	1.950	5,091,000	9,821,958	1.9293	1.299	1.299	1.305	1.299	1.319	7,526,403	1.3050	-1.03%
2016-05-18	0	1.940	1.930	1.940	1.920	1.950	5,518,928	10,689,160	1.9368	1.312	1.305	1.312	1.299	1.319	8,159,041	1.3101	-1.02%
2016-05-17	0	1.960	1.950	1.960	1.940	1.980	2,919,000	5,717,375	1.9587	1.326	1.319	1.326	1.312	1.339	4,315,374	1.3249	1.03%
2016-05-16	0	1.940	1.940	1.950	1.910	1.950	4,627,000	8,954,351	1.9352	1.312	1.312	1.319	1.292	1.319	6,840,437	1.3090	0.52%
2016-05-13	0	1.930	1.920	1.940	1.920	1.980	6,136,000	11,935,580	1.9452	1.305	1.299	1.312	1.299	1.339	9,071,304	1.3158	-2.03%
2016-05-12	0	1.970	1.960	1.980	1.960	2.010	5,163,000	10,190,330	1.9737	1.333	1.326	1.339	1.326	1.360	7,632,846	1.3351	-1.50%
2016-05-11	0	2.000	1.990	2.000	1.990	2.040	5,515,244	11,037,410	2.0013	1.353	1.346	1.353	1.346	1.380	8,153,594	1.3537	0.00%
2016-05-10	0	2.000	1.980	2.000	1.970	2.010	6,880,672	13,658,300	1.9850	1.353	1.339	1.353	1.333	1.360	10,172,208	1.3427	0.00%
2016-05-09	0	2.000	2.000	2.010	2.000	2.020	7,785,400	15,619,694	2.0063	1.353	1.353	1.360	1.353	1.366	11,509,734	1.3571	-0.50%
2016-05-06	0	2.010	2.010	2.020	2.000	2.080	9,762,000	19,723,650	2.0205	1.360	1.360	1.366	1.353	1.407	14,431,889	1.3667	-1.95%
2016-05-05	0	2.050	2.040	2.060	2.040	2.060	5,698,000	11,693,470	2.0522	1.387	1.380	1.393	1.380	1.393	8,423,776	1.3882	-0.49%
2016-05-04	0	2.060	2.050	2.060	2.050	2.080	13,508,000	27,815,210	2.0592	1.393	1.387	1.393	1.387	1.407	19,969,879	1.3929	-0.48%
2016-05-03	0	2.070	2.060	2.070	2.060	2.100	8,949,644	18,578,869	2.0759	1.400	1.393	1.400	1.393	1.420	13,230,923	1.4042	-0.48%
2016-04-29	0	2.080	2.070	2.080	2.070	2.100	23,071,000	48,089,920	2.0844	1.407	1.400	1.407	1.400	1.420	34,107,571	1.4099	-1.42%
2016-04-28	0	2.110	2.110	2.120	2.110	2.140	4,934,000	10,463,420	2.1207	1.427	1.427	1.434	1.427	1.448	7,294,298	1.4345	-0.47%
2016-04-27	0	2.120	2.110	2.120	2.110	2.140	8,847,000	18,768,300	2.1214	1.434	1.427	1.434	1.427	1.448	13,079,176	1.4350	0.95%
2016-04-26	0	2.100	2.100	2.110	2.090	2.120	8,986,294	18,904,118	2.1037	1.420	1.420	1.427	1.414	1.434	13,285,105	1.4230	-0.47%
2016-04-25	0	2.110	2.100	2.110	2.100	2.130	5,598,000	11,829,050	2.1131	1.427	1.420	1.427	1.420	1.441	8,275,939	1.4293	-0.47%
2016-04-22	0	2.120	2.110	2.120	2.080	2.130	7,539,000	15,887,135	2.1073	1.434	1.427	1.434	1.407	1.441	11,145,463	1.4254	-0.93%
2016-04-21	0	2.140	2.120	2.140	2.120	2.160	12,406,000	26,540,100	2.1393	1.448	1.434	1.448	1.434	1.461	18,340,710	1.4471	0.47%
2016-04-20	0	2.130	2.120	2.130	2.100	2.160	11,082,000	23,557,735	2.1258	1.441	1.434	1.441	1.420	1.461	16,383,343	1.4379	-0.47%
2016-04-19	0	2.140	2.140	2.150	2.130	2.160	14,627,625	31,354,516	2.1435	1.448	1.448	1.454	1.441	1.461	21,625,103	1.4499	1.90%
2016-04-18	0	2.100	2.100	2.110	2.090	2.160	11,843,000	24,929,345	2.1050	1.420	1.420	1.427	1.414	1.461	17,508,386	1.4239	-2.78%
2016-04-15	0	2.160	2.150	2.160	2.140	2.180	7,402,570	15,967,945	2.1571	1.461	1.454	1.461	1.448	1.475	10,943,768	1.4591	0.00%
2016-04-14	0	2.160	2.150	2.160	2.150	2.230	13,438,000	29,265,620	2.1778	1.461	1.454	1.461	1.454	1.508	19,866,392	1.4731	-0.92%
2016-04-13	0	2.180	2.170	2.180	2.140	2.200	16,823,000	36,498,990	2.1696	1.475	1.468	1.475	1.448	1.488	24,870,689	1.4676	2.83%
2016-04-12	0	2.120	2.110	2.120	2.110	2.150	12,740,032	27,062,307	2.1242	1.434	1.427	1.434	1.427	1.454	18,834,535	1.4368	-0.47%
2016-04-11	0	2.130	2.120	2.130	2.080	2.140	11,390,600	24,147,847	2.1200	1.441	1.434	1.441	1.407	1.448	16,839,569	1.4340	1.91%
2016-04-08	0	2.090	2.080	2.090	2.040	2.090	8,522,492	17,523,050	2.0561	1.414	1.407	1.414	1.380	1.414	12,599,432	1.3908	1.95%
2016-04-07	0	2.050	2.050	2.060	2.050	2.090	5,274,915	10,885,888	2.0637	1.387	1.387	1.393	1.387	1.414	7,798,298	1.3959	-0.97%
2016-04-06	0	2.070	2.060	2.070	2.060	2.090	16,007,523	33,268,582	2.0783	1.400	1.393	1.400	1.393	1.414	23,665,109	1.4058	-0.96%
2016-04-05	0	2.090	2.080	2.090	2.080	2.110	10,346,000	21,604,305	2.0882	1.414	1.407	1.414	1.407	1.427	15,295,259	1.4125	-0.48%
2016-04-01	0	2.100	2.090	2.100	2.090	2.120	9,291,000	19,588,820	2.1084	1.420	1.414	1.420	1.414	1.434	13,735,575	1.4261	-0.94%
2016-03-31	0	2.120	2.110	2.120	2.100	2.140	13,183,000	27,922,580	2.1181	1.434	1.427	1.434	1.420	1.448	19,489,407	1.4327	0.47%
2016-03-30	0	2.110	2.100	2.110	2.100	2.130	10,767,000	22,727,850	2.1109	1.427	1.420	1.427	1.420	1.441	15,917,655	1.4278	0.48%
2016-03-29	0	2.100	2.090	2.100	2.090	2.120	17,341,000	36,422,105	2.1003	1.420	1.414	1.420	1.414	1.434	25,636,487	1.4207	-0.47%
2016-03-24	0	2.110	2.110	2.120	2.100	2.180	28,248,000	60,119,540	2.1283	1.427	1.427	1.434	1.420	1.475	41,761,114	1.4396	-4.95%
2016-03-23	0	2.220	2.210	2.220	2.190	2.290	34,309,000	76,029,280	2.2160	1.502	1.495	1.502	1.481	1.549	50,721,540	1.4990	-4.31%
2016-03-22	0	2.320	2.310	2.320	2.300	2.390	12,158,000	28,248,085	2.3234	1.569	1.563	1.569	1.556	1.617	17,974,073	1.5716	-1.28%
2016-03-21	0	2.350	2.330	2.350	2.310	2.370	6,830,000	16,044,255	2.3491	1.590	1.576	1.590	1.563	1.603	10,097,296	1.5890	1.29%
2016-03-18	0	2.320	2.310	2.320	2.310	2.360	12,917,057	30,087,641	2.3293	1.569	1.563	1.569	1.563	1.596	19,096,244	1.5756	0.00%
2016-03-17	0	2.320	2.320	2.330	2.320	2.360	5,889,476	13,730,653	2.3314	1.569	1.569	1.576	1.569	1.596	8,706,849	1.5770	0.43%
2016-03-16	0	2.310	2.300	2.320	2.270	2.360	7,630,110	17,554,141	2.3006	1.563	1.556	1.569	1.535	1.596	11,280,158	1.5562	-2.12%
2016-03-15	0	2.360	2.350	2.360	2.330	2.420	3,134,758	7,410,874	2.3641	1.596	1.590	1.596	1.576	1.637	4,634,345	1.5991	-1.67%
2016-03-14	0	2.400	2.380	2.400	2.370	2.430	7,461,249	17,913,422	2.4009	1.623	1.610	1.623	1.603	1.644	11,030,518	1.6240	2.13%
2016-03-11	0	2.350	2.340	2.350	2.280	2.350	7,643,092	17,753,399	2.3228	1.590	1.583	1.590	1.542	1.590	11,299,350	1.5712	3.07%
2016-03-10	0	2.280	2.270	2.290	2.260	2.360	4,975,000	11,469,990	2.3055	1.542	1.535	1.549	1.529	1.596	7,354,912	1.5595	-2.56%
2016-03-09	0	2.340	2.330	2.340	2.300	2.350	6,056,376	14,038,028	2.3179	1.583	1.576	1.583	1.556	1.590	8,953,590	1.5679	-2.09%
2016-03-08	0	2.390	2.370	2.390	2.290	2.420	8,720,012	20,499,137	2.3508	1.617	1.603	1.617	1.549	1.637	12,891,441	1.5901	-0.42%
2016-03-07	0	2.400	2.380	2.400	2.360	2.430	8,027,000	19,222,450	2.3947	1.623	1.610	1.623	1.596	1.644	11,866,910	1.6198	1.27%
2016-03-04	0	2.370	2.360	2.370	2.320	2.370	6,753,457	15,865,483	2.3492	1.603	1.596	1.603	1.569	1.603	9,984,137	1.5891	1.72%
2016-03-03	0	2.330	2.320	2.340	2.260	2.370	12,625,000	29,139,340	2.3081	1.576	1.569	1.583	1.529	1.603	18,664,474	1.5612	0.00%
2016-03-02	0	2.330	2.320	2.330	2.230	2.340	18,292,000	41,889,745	2.2901	1.576	1.569	1.576	1.508	1.583	27,042,421	1.5490	6.88%
2016-03-01	0	2.180	2.170	2.180	2.140	2.190	9,581,000	20,729,925	2.1636	1.475	1.468	1.475	1.448	1.481	14,164,303	1.4635	2.83%
2016-02-29	0	2.120	2.110	2.120	2.080	2.180	5,132,000	10,904,870	2.1249	1.434	1.427	1.434	1.407	1.475	7,587,016	1.4373	-0.93%
2016-02-26	0	2.140	2.130	2.140	2.090	2.150	7,340,000	15,593,060	2.1244	1.448	1.441	1.448	1.414	1.454	10,851,267	1.4370	3.88%
2016-02-25	0	2.060	2.050	2.060	2.050	2.170	6,423,000	13,381,050	2.0833	1.393	1.387	1.393	1.387	1.468	9,495,597	1.4092	-3.74%
2016-02-24	0	2.140	2.130	2.140	2.090	2.160	5,250,000	11,166,220	2.1269	1.448	1.441	1.448	1.414	1.461	7,761,465	1.4387	0.00%
2016-02-23	0	2.140	2.130	2.140	2.080	2.180	16,496,000	35,104,990	2.1281	1.448	1.441	1.448	1.407	1.475	24,387,261	1.4395	-3.60%
2016-02-22	0	2.220	2.210	2.220	2.200	2.260	11,896,000	26,495,000	2.2272	1.502	1.495	1.502	1.488	1.529	17,586,739	1.5065	1.83%
2016-02-19	0	2.180	2.170	2.190	2.100	2.190	6,660,184	14,282,399	2.1444	1.475	1.468	1.481	1.420	1.481	9,846,244	1.4505	2.35%
2016-02-18	0	2.130	2.120	2.130	2.070	2.150	13,617,000	28,790,540	2.1143	1.441	1.434	1.441	1.400	1.454	20,131,021	1.4302	4.93%
2016-02-17	0	2.030	2.030	2.050	2.030	2.100	9,742,000	20,118,235	2.0651	1.373	1.373	1.387	1.373	1.420	14,402,321	1.3969	-1.46%
2016-02-16	0	2.060	2.060	2.070	2.010	2.090	15,841,267	32,666,051	2.0621	1.393	1.393	1.400	1.360	1.414	23,419,320	1.3948	3.00%
2016-02-15	0	2.000	1.990	2.000	1.930	2.000	10,216,000	20,142,920	1.9717	1.353	1.346	1.353	1.305	1.353	15,103,071	1.3337	6.38%
2016-02-12	0	1.880	1.870	1.880	1.870	1.990	11,225,054	21,512,229	1.9164	1.272	1.265	1.272	1.265	1.346	16,594,830	1.2963	-6.00%
2016-02-11	0	2.000	1.990	2.000	1.950	2.000	7,870,000	15,589,910	1.9809	1.353	1.346	1.353	1.319	1.353	11,634,805	1.3399	-1.48%
2016-02-05	0	2.030	2.030	2.040	2.020	2.070	3,271,000	6,672,140	2.0398	1.373	1.373	1.380	1.366	1.400	4,835,762	1.3797	-0.49%
2016-02-04	0	2.040	2.030	2.040	2.020	2.070	3,640,000	7,438,660	2.0436	1.380	1.373	1.380	1.366	1.400	5,381,282	1.3823	0.00%
2016-02-03	0	2.040	2.020	2.040	2.000	2.070	9,042,330	18,231,363	2.0162	1.380	1.366	1.380	1.353	1.400	13,367,947	1.3638	-1.45%
2016-02-02	0	2.070	2.060	2.070	2.040	2.100	6,389,000	13,220,655	2.0693	1.400	1.393	1.400	1.380	1.420	9,445,333	1.3997	0.49%
2016-02-01	0	2.060	2.050	2.070	2.050	2.130	9,074,000	18,845,855	2.0769	1.393	1.387	1.400	1.387	1.441	13,414,767	1.4049	-1.44%
2016-01-29	0	2.090	2.100	2.110	1.970	2.150	17,416,000	36,019,220	2.0682	1.414	1.420	1.427	1.333	1.454	25,747,365	1.3989	5.03%
2016-01-28	0	1.990	1.960	1.990	1.940	2.000	4,323,250	8,514,805	1.9695	1.346	1.326	1.346	1.312	1.353	6,391,381	1.3322	0.51%
2016-01-27	0	1.980	1.970	1.980	1.930	1.990	7,397,624	14,480,205	1.9574	1.339	1.333	1.339	1.305	1.346	10,936,456	1.3240	2.06%
2016-01-26	0	1.940	1.920	1.930	1.910	2.020	11,064,000	21,655,390	1.9573	1.312	1.299	1.305	1.292	1.366	16,356,732	1.3239	-4.90%
2016-01-25	0	2.040	2.030	2.040	2.010	2.080	7,368,572	15,040,229	2.0411	1.380	1.373	1.380	1.360	1.407	10,893,507	1.3807	0.00%
2016-01-22	0	2.040	2.040	2.050	1.970	2.070	14,135,360	28,590,670	2.0226	1.380	1.380	1.387	1.333	1.400	20,897,351	1.3681	4.62%
2016-01-21	0	1.950	1.930	1.950	1.920	2.060	19,563,713	39,000,389	1.9935	1.319	1.305	1.319	1.299	1.393	28,922,488	1.3484	-2.99%
2016-01-20	0	2.010	2.000	2.010	2.000	2.110	12,998,000	26,549,160	2.0426	1.360	1.353	1.360	1.353	1.427	19,215,908	1.3816	-6.07%
2016-01-19	0	2.140	2.140	2.150	2.030	2.160	12,922,000	27,081,770	2.0958	1.448	1.448	1.454	1.373	1.461	19,103,551	1.4176	4.39%
2016-01-18	0	2.050	2.040	2.050	2.030	2.110	8,518,000	17,616,315	2.0681	1.387	1.380	1.387	1.373	1.427	12,592,791	1.3989	-2.38%
2016-01-15	0	2.100	2.090	2.100	2.090	2.180	7,122,000	15,107,882	2.1213	1.420	1.414	1.420	1.414	1.475	10,528,981	1.4349	-2.78%
2016-01-14	0	2.160	2.150	2.160	2.070	2.160	4,859,000	10,288,255	2.1174	1.461	1.454	1.461	1.400	1.461	7,183,420	1.4322	0.93%
2016-01-13	0	2.140	2.140	2.160	2.140	2.210	6,310,676	13,769,147	2.1819	1.448	1.448	1.461	1.448	1.495	9,329,541	1.4759	0.00%
2016-01-12	0	2.140	2.130	2.140	2.120	2.210	7,247,825	15,659,947	2.1606	1.448	1.441	1.448	1.434	1.495	10,714,997	1.4615	-1.38%
2016-01-11	0	2.170	2.170	2.180	2.160	2.250	12,079,000	26,449,800	2.1897	1.468	1.468	1.475	1.461	1.522	17,857,282	1.4812	-5.24%
2016-01-08	0	2.290	2.280	2.290	2.250	2.310	7,269,000	16,644,790	2.2898	1.549	1.542	1.549	1.522	1.563	10,746,302	1.5489	1.33%
2016-01-07	0	2.260	2.240	2.260	2.220	2.370	14,343,000	32,628,510	2.2749	1.529	1.515	1.529	1.502	1.603	21,204,321	1.5388	-5.83%
2016-01-06	0	2.400	2.390	2.400	2.360	2.420	7,521,000	17,968,480	2.3891	1.623	1.617	1.623	1.596	1.637	11,118,852	1.6160	0.00%
2016-01-05	0	2.400	2.380	2.400	2.360	2.440	7,685,344	18,445,569	2.4001	1.623	1.610	1.623	1.596	1.650	11,361,814	1.6235	0.42%
2016-01-04	0	2.390	2.390	2.400	2.380	2.540	11,482,000	27,876,510	2.4278	1.617	1.617	1.623	1.610	1.718	16,974,692	1.6422	-5.53%
2015-12-31	0	2.530	2.520	2.530	2.500	2.540	2,561,000	6,445,405	2.5168	1.711	1.705	1.711	1.691	1.718	3,786,116	1.7024	0.00%
2015-12-30	0	2.530	2.520	2.540	2.500	2.590	11,131,000	28,137,735	2.5279	1.711	1.705	1.718	1.691	1.752	16,455,783	1.7099	-1.56%
2015-12-29	0	2.570	2.570	2.580	2.560	2.610	11,083,816	28,554,700	2.5763	1.738	1.738	1.745	1.732	1.765	16,386,028	1.7426	0.39%
2015-12-28	0	2.560	2.550	2.560	2.530	2.620	20,547,000	53,158,045	2.5871	1.732	1.725	1.732	1.711	1.772	30,376,155	1.7500	0.79%
2015-12-24	0	2.540	2.530	2.540	2.520	2.550	4,269,000	10,805,340	2.5311	1.718	1.711	1.718	1.705	1.725	6,311,179	1.7121	1.20%
2015-12-23	0	2.510	2.500	2.510	2.480	2.590	19,420,000	49,139,380	2.5303	1.698	1.691	1.698	1.678	1.752	28,710,027	1.7116	-1.95%
2015-12-22	0	2.560	2.560	2.570	2.500	2.570	9,523,600	24,127,276	2.5334	1.732	1.732	1.738	1.691	1.738	14,079,444	1.7137	1.99%
2015-12-21	0	2.510	2.510	2.520	2.460	2.520	7,992,000	20,020,425	2.5051	1.698	1.698	1.705	1.664	1.705	11,815,167	1.6945	0.80%
2015-12-18	0	2.490	2.480	2.510	2.440	2.520	7,643,319	19,009,001	2.4870	1.684	1.678	1.698	1.650	1.705	11,299,686	1.6823	0.40%
2015-12-17	0	2.480	2.480	2.490	2.430	2.510	9,873,000	24,549,515	2.4865	1.678	1.678	1.684	1.644	1.698	14,595,988	1.6819	2.48%
2015-12-16	0	2.420	2.410	2.420	2.400	2.450	9,418,000	22,851,570	2.4264	1.637	1.630	1.637	1.623	1.657	13,923,328	1.6412	0.83%
2015-12-15	0	2.400	2.390	2.400	2.340	2.440	8,710,933	20,853,009	2.3939	1.623	1.617	1.623	1.583	1.650	12,878,019	1.6193	2.13%
2015-12-14	0	2.350	2.330	2.350	2.260	2.350	17,682,404	40,737,593	2.3038	1.590	1.576	1.590	1.529	1.590	26,141,210	1.5584	0.00%
2015-12-11	0	2.350	2.350	2.360	2.310	2.440	14,293,156	33,823,145	2.3664	1.590	1.590	1.596	1.563	1.650	21,130,633	1.6007	-2.49%
2015-12-10	0	2.410	2.400	2.420	2.400	2.510	12,576,000	30,775,260	2.4471	1.630	1.623	1.637	1.623	1.698	18,592,034	1.6553	-4.37%
2015-12-09	0	2.520	2.510	2.520	2.470	2.550	6,661,390	16,719,860	2.5100	1.705	1.698	1.705	1.671	1.725	9,848,027	1.6978	1.20%
2015-12-08	0	2.490	2.490	2.500	2.460	2.550	13,327,000	33,098,990	2.4836	1.684	1.684	1.691	1.664	1.725	19,702,293	1.6800	-3.11%
2015-12-07	0	2.570	2.560	2.570	2.560	2.600	5,203,016	13,420,391	2.5793	1.738	1.732	1.738	1.732	1.759	7,692,005	1.7447	0.39%
2015-12-04	0	2.560	2.550	2.570	2.500	2.580	8,780,341	22,357,057	2.5463	1.732	1.725	1.738	1.691	1.745	12,980,630	1.7223	-0.78%
2015-12-03	0	2.580	2.570	2.580	2.560	2.650	12,897,000	33,562,700	2.6024	1.745	1.738	1.745	1.732	1.793	19,066,592	1.7603	-1.15%
2015-12-02	0	2.610	2.610	2.620	2.510	2.670	42,367,000	110,608,895	2.6107	1.765	1.765	1.772	1.698	1.806	62,634,279	1.7659	2.76%
2015-12-01	0	2.540	2.540	2.550	2.410	2.550	29,458,344	73,167,215	2.4838	1.718	1.718	1.725	1.630	1.725	43,550,456	1.6801	4.96%
2015-11-30	0	2.420	2.410	2.420	2.340	2.430	6,576,000	15,762,270	2.3969	1.637	1.630	1.637	1.583	1.644	9,721,789	1.6213	0.83%
2015-11-27	0	2.400	2.400	2.420	2.390	2.490	10,447,079	25,270,576	2.4189	1.623	1.623	1.637	1.617	1.684	15,444,692	1.6362	-3.23%
2015-11-26	0	2.480	2.480	2.490	2.480	2.540	9,443,000	23,575,625	2.4966	1.678	1.678	1.684	1.678	1.718	13,960,288	1.6888	-1.20%
2015-11-25	0	2.510	2.500	2.510	2.470	2.520	9,345,000	23,353,475	2.4990	1.698	1.691	1.698	1.671	1.705	13,815,407	1.6904	0.80%
2015-11-24	0	2.490	2.480	2.490	2.470	2.570	25,282,560	63,167,781	2.4985	1.684	1.678	1.684	1.671	1.738	37,377,084	1.6900	-3.49%
2015-11-23	0	2.580	2.560	2.580	2.540	2.600	9,731,000	25,026,520	2.5718	1.745	1.732	1.745	1.718	1.759	14,386,059	1.7396	0.39%
2015-11-20	0	2.570	2.560	2.570	2.510	2.580	14,722,000	37,494,420	2.5468	1.738	1.732	1.738	1.698	1.745	21,764,625	1.7227	1.98%
2015-11-19	0	2.520	2.510	2.530	2.510	2.560	10,716,267	27,022,688	2.5217	1.705	1.698	1.711	1.698	1.732	15,842,653	1.7057	0.40%
2015-11-18	0	2.510	2.500	2.520	2.390	2.560	22,443,000	56,020,015	2.4961	1.698	1.691	1.705	1.617	1.732	33,179,152	1.6884	3.29%
2015-11-17	0	2.430	2.420	2.430	2.420	2.480	13,690,000	33,478,115	2.4454	1.644	1.637	1.644	1.637	1.678	20,238,943	1.6541	1.67%
2015-11-16	0	2.390	2.390	2.400	2.380	2.430	16,424,096	39,377,693	2.3976	1.617	1.617	1.623	1.610	1.644	24,280,960	1.6218	-2.85%
2015-11-13	0	2.460	2.450	2.460	2.420	2.520	20,255,378	49,854,496	2.4613	1.664	1.657	1.664	1.637	1.705	29,945,028	1.6649	-3.91%
2015-11-12	0	2.560	2.550	2.570	2.490	2.580	9,875,000	25,024,535	2.5341	1.732	1.725	1.738	1.684	1.745	14,598,945	1.7141	0.79%
2015-11-11	0	2.540	2.530	2.540	2.480	2.620	21,573,673	54,927,653	2.5461	1.718	1.711	1.718	1.678	1.772	31,893,961	1.7222	-1.17%
2015-11-10	0	2.570	2.560	2.570	2.560	2.650	11,139,800	28,887,995	2.5932	1.738	1.732	1.738	1.732	1.793	16,468,793	1.7541	-2.65%
2015-11-09	0	2.640	2.630	2.640	2.620	2.680	9,210,000	24,367,600	2.6458	1.786	1.779	1.786	1.772	1.813	13,615,826	1.7897	-0.75%
2015-11-06	0	2.660	2.640	2.670	2.610	2.680	10,349,000	27,474,810	2.6548	1.799	1.786	1.806	1.765	1.813	15,299,695	1.7958	1.14%
2015-11-05	0	2.630	2.630	2.640	2.620	2.690	11,803,000	31,352,910	2.6564	1.779	1.779	1.786	1.772	1.820	17,449,251	1.7968	-0.75%
2015-11-04	0	2.650	2.640	2.650	2.580	2.670	22,003,340	57,726,067	2.6235	1.793	1.786	1.793	1.745	1.806	32,529,170	1.7746	3.11%
2015-11-03	0	2.570	2.550	2.570	2.540	2.610	6,364,000	16,370,710	2.5724	1.738	1.725	1.738	1.718	1.765	9,408,373	1.7400	-0.39%
2015-11-02	0	2.580	2.570	2.580	2.460	2.600	14,743,000	37,739,595	2.5598	1.745	1.738	1.745	1.664	1.759	21,795,671	1.7315	2.38%
2015-10-30	0	2.520	2.510	2.520	2.490	2.560	11,308,148	28,546,965	2.5245	1.705	1.698	1.705	1.684	1.732	16,717,674	1.7076	0.80%
2015-10-29	0	2.500	2.490	2.500	2.460	2.550	11,482,000	28,682,055	2.4980	1.691	1.684	1.691	1.664	1.725	16,974,692	1.6897	-0.79%
2015-10-28	0	2.520	2.510	2.520	2.500	2.640	14,348,000	36,667,994	2.5556	1.705	1.698	1.705	1.691	1.786	21,211,713	1.7287	-4.91%
2015-10-27	0	2.650	2.640	2.650	2.580	2.660	14,568,000	38,297,530	2.6289	1.793	1.786	1.793	1.745	1.799	21,536,955	1.7782	-0.38%
2015-10-26	0	2.660	2.650	2.660	2.610	2.710	24,406,000	64,526,970	2.6439	1.799	1.793	1.799	1.765	1.833	36,081,201	1.7884	0.76%
2015-10-23	0	2.640	2.640	2.650	2.510	2.650	24,799,000	63,872,880	2.5756	1.786	1.786	1.793	1.698	1.793	36,662,202	1.7422	5.18%
2015-10-22	0	2.510	2.500	2.510	2.460	2.510	10,245,000	25,458,580	2.4850	1.698	1.691	1.698	1.664	1.698	15,145,944	1.6809	-0.79%
2015-10-20	0	2.530	2.520	2.530	2.470	2.540	9,135,146	22,883,900	2.5050	1.711	1.705	1.711	1.671	1.718	13,505,164	1.6945	1.61%
2015-10-19	0	2.490	2.490	2.500	2.450	2.550	13,177,854	32,870,609	2.4944	1.684	1.684	1.691	1.657	1.725	19,481,799	1.6872	-0.80%
2015-10-16	0	2.510	2.540	2.550	2.460	2.550	19,614,928	49,221,151	2.5094	1.698	1.718	1.725	1.664	1.725	28,998,203	1.6974	0.00%
2015-10-15	0	2.510	2.510	2.520	2.430	2.540	13,605,606	34,003,146	2.4992	1.698	1.698	1.705	1.644	1.718	20,114,177	1.6905	2.87%
2015-10-14	0	2.440	2.430	2.440	2.420	2.510	19,148,262	47,156,244	2.4627	1.650	1.644	1.650	1.637	1.698	28,308,296	1.6658	-3.17%
2015-10-13	0	2.520	2.510	2.520	2.440	2.530	21,619,196	53,902,001	2.4932	1.705	1.698	1.705	1.650	1.711	31,961,261	1.6865	2.02%
2015-10-12	0	2.470	2.460	2.470	2.380	2.490	31,282,000	76,608,575	2.4490	1.671	1.664	1.671	1.610	1.684	46,246,502	1.6565	4.22%
2015-10-09	0	2.370	2.370	2.380	2.360	2.470	16,905,000	40,936,465	2.4216	1.603	1.603	1.610	1.596	1.671	24,991,916	1.6380	-0.84%
2015-10-08	0	2.390	2.380	2.390	2.340	2.400	13,566,360	32,156,951	2.3703	1.617	1.610	1.617	1.583	1.623	20,056,157	1.6033	-1.24%
2015-10-07	0	2.420	2.420	2.430	2.260	2.420	15,289,000	36,223,725	2.3693	1.637	1.637	1.644	1.529	1.637	22,602,863	1.6026	6.14%
2015-10-06	0	2.280	2.280	2.290	2.250	2.370	9,125,000	20,917,990	2.2924	1.542	1.542	1.549	1.522	1.603	13,490,165	1.5506	-2.15%
2015-10-05	0	2.330	2.330	2.340	2.280	2.420	18,141,000	42,253,900	2.3292	1.576	1.576	1.583	1.542	1.637	26,819,186	1.5755	0.43%
2015-10-02	0	2.320	2.310	2.320	2.220	2.330	35,879,134	82,551,936	2.3008	1.569	1.563	1.569	1.502	1.576	53,042,786	1.5563	8.92%
2015-09-30	0	2.130	2.120	2.130	2.020	2.140	19,596,950	40,994,214	2.0919	1.441	1.434	1.441	1.366	1.448	28,971,625	1.4150	4.93%
2015-09-29	0	2.030	2.030	2.040	2.030	2.140	14,971,000	30,886,600	2.0631	1.373	1.373	1.380	1.373	1.448	22,132,740	1.3955	-7.73%
2015-09-25	0	2.200	2.180	2.200	2.140	2.200	9,712,000	21,090,680	2.1716	1.488	1.475	1.488	1.448	1.488	14,357,970	1.4689	1.38%
2015-09-24	0	2.170	2.160	2.170	2.130	2.230	10,840,000	23,543,920	2.1719	1.468	1.461	1.468	1.441	1.508	16,025,576	1.4691	-1.81%
2015-09-23	0	2.210	2.200	2.210	2.150	2.270	15,879,000	35,025,840	2.2058	1.495	1.488	1.495	1.454	1.535	23,475,104	1.4920	-3.49%
2015-09-22	0	2.290	2.280	2.290	2.270	2.360	12,537,000	29,041,500	2.3165	1.549	1.542	1.549	1.535	1.596	18,534,377	1.5669	-0.43%
2015-09-21	0	2.300	2.290	2.300	2.230	2.320	10,623,000	24,284,665	2.2860	1.556	1.549	1.556	1.508	1.569	15,704,769	1.5463	-0.86%
2015-09-18	0	2.320	2.320	2.330	2.190	2.330	31,215,083	71,294,840	2.2840	1.569	1.569	1.576	1.481	1.576	46,147,573	1.5449	6.91%
2015-09-17	0	2.170	2.170	2.180	2.150	2.230	17,205,300	37,669,308	2.1894	1.468	1.468	1.475	1.454	1.508	25,435,872	1.4810	0.46%
2015-09-16	0	2.160	2.150	2.160	2.110	2.190	12,345,420	26,562,059	2.1516	1.461	1.454	1.461	1.427	1.481	18,251,150	1.4554	2.86%
2015-09-15	0	2.100	2.090	2.100	2.090	2.160	12,132,000	25,755,870	2.1230	1.420	1.414	1.420	1.414	1.461	17,935,636	1.4360	-1.87%
2015-09-14	0	2.140	2.130	2.140	2.110	2.220	14,941,000	32,242,330	2.1580	1.448	1.441	1.448	1.427	1.502	22,088,389	1.4597	-1.38%
2015-09-11	0	2.170	2.170	2.180	2.150	2.210	10,749,081	23,438,599	2.1805	1.468	1.468	1.475	1.454	1.495	15,891,164	1.4749	0.93%
2015-09-10	0	2.150	2.140	2.150	2.110	2.170	19,147,000	40,956,620	2.1391	1.454	1.448	1.454	1.427	1.468	28,306,431	1.4469	-1.83%
2015-09-09	0	2.190	2.190	2.200	2.100	2.210	34,845,000	75,331,400	2.1619	1.481	1.481	1.488	1.420	1.495	51,513,949	1.4623	2.34%
2015-09-08	0	2.140	2.110	2.120	1.930	2.140	28,037,900	57,351,428	2.0455	1.448	1.427	1.434	1.305	1.448	41,450,508	1.3836	10.88%
2015-09-07	0	1.930	1.920	1.930	1.900	2.020	23,199,000	45,556,890	1.9637	1.305	1.299	1.305	1.285	1.366	34,296,803	1.3283	1.58%
2015-09-04	0	1.900	1.890	1.900	1.860	1.970	22,620,914	42,905,010	1.8967	1.285	1.278	1.285	1.258	1.333	33,442,175	1.2830	-2.56%
2015-09-02	0	1.950	1.940	1.950	1.920	2.040	22,371,000	43,943,820	1.9643	1.319	1.312	1.319	1.299	1.380	33,072,709	1.3287	-2.50%
2015-09-01	0	2.000	1.990	2.000	1.980	2.090	13,324,000	26,985,045	2.0253	1.353	1.346	1.353	1.339	1.414	19,697,858	1.3699	-3.38%
2015-08-31	0	2.070	2.070	2.080	2.020	2.220	27,434,700	57,317,546	2.0892	1.400	1.400	1.407	1.366	1.502	40,558,752	1.4132	-5.05%
2015-08-28	0	2.180	2.170	2.180	2.150	2.250	40,603,026	89,328,241	2.2000	1.475	1.468	1.475	1.454	1.522	60,026,466	1.4881	2.83%
2015-08-27	0	2.120	2.120	2.130	1.980	2.140	41,637,700	85,086,103	2.0435	1.434	1.434	1.441	1.339	1.448	61,556,101	1.3823	8.16%
2015-08-26	0	1.960	1.950	1.960	1.900	2.060	42,430,719	84,023,352	1.9802	1.326	1.319	1.326	1.285	1.393	62,728,480	1.3395	1.03%
2015-08-25	0	1.940	1.930	1.940	1.900	2.160	65,512,376	132,987,907	2.0300	1.312	1.305	1.312	1.285	1.461	96,851,806	1.3731	-6.73%
2015-08-24	0	2.080	2.070	2.080	2.060	2.390	59,657,000	130,257,570	2.1834	1.407	1.400	1.407	1.393	1.617	88,195,369	1.4769	-16.13%
2015-08-21	0	2.480	2.470	2.490	2.450	2.520	28,672,191	70,772,807	2.4683	1.678	1.671	1.684	1.657	1.705	42,388,227	1.6696	-2.75%
2015-08-20	0	2.550	2.540	2.550	2.540	2.670	21,119,553	54,647,850	2.5875	1.725	1.718	1.725	1.718	1.806	31,222,602	1.7503	-4.49%
2015-08-19	0	2.670	2.660	2.670	2.590	2.700	10,612,000	28,073,840	2.6455	1.806	1.799	1.806	1.752	1.826	15,688,507	1.7895	0.38%
2015-08-18	0	2.660	2.650	2.660	2.630	2.780	12,107,376	32,573,495	2.6904	1.799	1.793	1.799	1.779	1.880	17,899,232	1.8198	-2.92%
2015-08-17	0	2.740	2.740	2.750	2.720	2.820	7,066,000	19,393,230	2.7446	1.853	1.853	1.860	1.840	1.908	10,446,192	1.8565	-2.14%
2015-08-14	0	2.800	2.790	2.800	2.760	2.820	5,473,400	15,297,688	2.7949	1.894	1.887	1.894	1.867	1.908	8,091,733	1.8905	0.36%
2015-08-13	0	2.790	2.780	2.790	2.720	2.850	9,441,000	26,290,070	2.7847	1.887	1.880	1.887	1.840	1.928	13,957,331	1.8836	0.36%
2015-08-12	0	2.780	2.760	2.780	2.750	2.870	20,192,191	56,693,125	2.8077	1.880	1.867	1.880	1.860	1.941	29,851,614	1.8992	-3.47%
2015-08-11	0	2.880	2.880	2.890	2.880	3.020	34,430,366	101,963,650	2.9614	1.948	1.948	1.955	1.948	2.043	50,900,965	2.0032	-5.88%
2015-08-10	0	3.060	3.060	3.080	2.890	3.080	24,029,360	71,573,364	2.9786	2.070	2.070	2.083	1.955	2.083	35,524,386	2.0148	5.15%
2015-08-07	0	2.910	2.910	2.920	2.860	2.940	10,969,000	31,911,950	2.9093	1.968	1.968	1.975	1.935	1.989	16,216,287	1.9679	1.75%
2015-08-06	0	2.860	2.840	2.860	2.840	2.910	12,640,000	36,267,750	2.8693	1.935	1.921	1.935	1.921	1.968	18,686,650	1.9408	-1.04%
2015-08-05	0	2.890	2.880	2.890	2.870	2.940	13,496,000	39,030,915	2.8920	1.955	1.948	1.955	1.941	1.989	19,952,138	1.9562	-0.69%
2015-08-04	0	2.910	2.910	2.920	2.840	2.950	15,281,000	44,235,585	2.8948	1.968	1.968	1.975	1.921	1.995	22,591,036	1.9581	-0.34%
2015-08-03	0	2.920	2.920	2.930	2.870	2.940	12,575,000	36,586,725	2.9095	1.975	1.975	1.982	1.941	1.989	18,590,555	1.9680	-0.34%
2015-07-31	0	2.930	2.920	2.930	2.860	2.980	34,417,534	100,044,186	2.9068	1.982	1.975	1.982	1.935	2.016	50,881,994	1.9662	1.03%
2015-07-30	0	2.900	2.890	2.910	2.880	3.000	13,234,000	38,825,260	2.9338	1.962	1.955	1.968	1.948	2.029	19,564,804	1.9844	-1.69%
2015-07-29	0	2.950	2.940	2.960	2.870	2.980	14,439,000	42,156,465	2.9196	1.995	1.989	2.002	1.941	2.016	21,346,245	1.9749	1.72%
2015-07-28	0	2.900	2.890	2.900	2.880	3.060	28,517,000	83,594,685	2.9314	1.962	1.955	1.962	1.948	2.070	42,158,797	1.9829	-2.36%
2015-07-27	0	2.970	2.970	2.980	2.930	3.140	19,613,000	59,299,000	3.0235	2.009	2.009	2.016	1.982	2.124	28,995,353	2.0451	-6.90%
2015-07-24	0	3.190	3.180	3.190	3.160	3.240	7,462,000	23,765,250	3.1848	2.158	2.151	2.158	2.137	2.192	11,031,628	2.1543	-0.93%
2015-07-23	0	3.220	3.220	3.240	3.180	3.250	8,131,000	26,193,862	3.2215	2.178	2.178	2.192	2.151	2.198	12,020,661	2.1791	1.26%
2015-07-22	0	3.180	3.170	3.180	3.130	3.210	11,504,000	36,429,390	3.1667	2.151	2.144	2.151	2.117	2.171	17,007,217	2.1420	-1.85%
2015-07-21	0	3.240	3.230	3.240	3.220	3.270	5,404,000	17,548,950	3.2474	2.192	2.185	2.192	2.178	2.212	7,989,134	2.1966	-1.22%
2015-07-20	0	3.280	3.260	3.280	3.180	3.300	15,821,000	51,371,285	3.2470	2.219	2.205	2.219	2.151	2.232	23,389,358	2.1964	1.23%
2015-07-17	0	3.240	3.230	3.240	3.220	3.290	14,272,000	46,345,910	3.2473	2.192	2.185	2.192	2.178	2.225	21,099,356	2.1966	0.93%
2015-07-16	0	3.210	3.200	3.210	3.010	3.240	16,510,000	52,064,940	3.1535	2.171	2.165	2.171	2.036	2.192	24,407,958	2.1331	4.56%
2015-07-15	0	3.070	3.060	3.080	3.040	3.280	16,862,000	52,465,765	3.1115	2.077	2.070	2.083	2.056	2.219	24,928,346	2.1047	-5.25%
2015-07-14	0	3.240	3.240	3.250	3.180	3.350	17,686,508	57,776,140	3.2667	2.192	2.192	2.198	2.151	2.266	26,147,277	2.2096	-2.99%
2015-07-13	0	3.340	3.340	3.350	3.160	3.350	29,818,709	97,848,901	3.2815	2.259	2.259	2.266	2.137	2.266	44,083,210	2.2196	4.37%
2015-07-10	0	3.200	3.200	3.220	3.060	3.290	34,213,200	109,434,041	3.1986	2.165	2.165	2.178	2.070	2.225	50,579,912	2.1636	5.26%
2015-07-09	0	3.040	3.040	3.080	2.570	3.090	54,592,586	157,925,716	2.8928	2.056	2.056	2.083	1.738	2.090	80,708,270	1.9567	16.92%
2015-07-08	0	2.600	2.590	2.600	2.500	2.820	69,056,400	182,141,633	2.6376	1.759	1.752	1.759	1.691	1.908	102,091,200	1.7841	-9.72%
2015-07-07	0	2.880	2.890	2.900	2.880	3.160	51,857,955	155,534,205	2.9992	1.948	1.955	1.962	1.948	2.137	76,665,462	2.0287	-6.80%
2015-07-06	0	3.090	3.080	3.090	3.020	3.650	52,762,000	166,857,325	3.1625	2.090	2.083	2.090	2.043	2.469	78,001,979	2.1391	-11.21%
2015-07-03	0	3.480	3.470	3.490	3.450	3.690	24,219,600	85,291,373	3.5216	2.354	2.347	2.361	2.334	2.496	35,805,632	2.3821	-4.40%
2015-07-02	0	3.640	3.640	3.660	3.610	3.760	15,043,000	55,144,370	3.6658	2.462	2.462	2.476	2.442	2.543	22,239,183	2.4796	-2.93%
2015-06-30	0	3.750	3.730	3.740	3.610	3.820	15,871,800	59,220,001	3.7311	2.537	2.523	2.530	2.442	2.584	23,464,460	2.5238	1.90%
2015-06-29	0	3.680	3.670	3.690	3.540	3.840	17,761,000	65,771,020	3.7031	2.489	2.482	2.496	2.395	2.597	26,257,404	2.5049	-1.60%
2015-06-26	0	3.740	3.740	3.750	3.700	3.920	21,339,000	80,423,695	3.7689	2.530	2.530	2.537	2.503	2.652	31,547,027	2.5493	-4.35%
2015-06-25	0	3.910	3.910	3.920	3.900	4.020	10,951,000	43,322,425	3.9560	2.645	2.645	2.652	2.638	2.719	16,189,676	2.6759	-2.25%
2015-06-24	0	4.000	4.000	4.010	3.900	4.060	20,511,000	81,435,185	3.9703	2.706	2.706	2.712	2.638	2.746	30,322,933	2.6856	0.76%
2015-06-23	0	3.970	3.970	3.980	3.850	3.980	9,094,000	35,783,315	3.9348	2.685	2.685	2.692	2.604	2.692	13,444,335	2.6616	2.85%
2015-06-22	0	3.860	3.850	3.870	3.770	3.880	5,540,016	21,168,211	3.8210	2.611	2.604	2.618	2.550	2.625	8,190,217	2.5846	0.78%
2015-06-19	0	3.830	3.800	3.850	3.800	4.010	18,268,239	70,776,875	3.8743	2.591	2.570	2.604	2.570	2.712	27,007,293	2.6207	-3.28%
2015-06-18	0	3.960	3.950	3.960	3.910	4.030	6,671,000	26,500,905	3.9726	2.679	2.672	2.679	2.645	2.726	9,862,234	2.6871	0.25%
2015-06-17	0	3.950	3.940	3.950	3.850	4.000	12,211,000	47,896,555	3.9224	2.672	2.665	2.672	2.604	2.706	18,052,427	2.6532	0.77%
2015-06-16	0	3.920	3.910	3.920	3.910	4.030	11,143,000	44,090,460	3.9568	2.652	2.645	2.652	2.645	2.726	16,473,524	2.6764	-2.73%
2015-06-15	0	4.030	4.030	4.040	4.020	4.130	8,327,000	33,785,450	4.0573	2.726	2.726	2.733	2.719	2.794	12,310,422	2.7445	-3.59%
2015-06-12	0	4.180	4.180	4.200	3.930	4.220	24,341,481	99,242,762	4.0771	2.827	2.827	2.841	2.658	2.854	35,985,817	2.7578	7.46%
2015-06-11	0	3.890	3.880	3.900	3.880	4.080	22,627,448	88,907,406	3.9292	2.631	2.625	2.638	2.625	2.760	33,451,835	2.6578	-2.11%
2015-06-10	0	4.050	4.040	4.050	4.030	4.180	15,918,427	65,463,114	4.1124	2.688	2.681	2.688	2.675	2.774	23,983,452	2.7295	-1.46%
2015-06-09	0	4.110	4.110	4.140	4.080	4.300	23,977,000	99,576,260	4.1530	2.728	2.728	2.748	2.708	2.854	36,124,877	2.7564	-4.42%
2015-06-08	0	4.300	4.290	4.300	4.260	4.400	10,878,000	46,900,340	4.3115	2.854	2.847	2.854	2.827	2.920	16,389,307	2.8616	0.23%
2015-06-05	0	4.290	4.280	4.300	4.200	4.330	16,830,000	71,823,965	4.2676	2.847	2.841	2.854	2.788	2.874	25,356,870	2.8325	1.90%
2015-06-04	0	4.210	4.200	4.220	4.100	4.330	19,081,000	80,345,075	4.2107	2.794	2.788	2.801	2.721	2.874	28,748,333	2.7948	-1.17%
2015-06-03	0	4.260	4.260	4.270	4.260	4.340	12,290,000	52,724,575	4.2900	2.827	2.827	2.834	2.827	2.881	18,516,693	2.8474	-0.70%
2015-06-02	0	4.290	4.300	4.310	4.280	4.430	28,315,000	123,034,095	4.3452	2.847	2.854	2.861	2.841	2.940	42,660,712	2.8840	-0.92%
2015-06-01	0	4.330	4.320	4.330	4.250	4.390	26,967,595	117,023,435	4.3394	2.874	2.867	2.874	2.821	2.914	40,630,648	2.8802	1.41%
2015-05-29	0	4.270	4.260	4.270	4.260	4.520	30,263,318	131,665,551	4.3507	2.834	2.827	2.834	2.827	3.000	45,596,140	2.8876	-5.11%
2015-05-28	0	4.500	4.480	4.500	4.470	4.720	23,811,000	107,920,950	4.5324	2.987	2.973	2.987	2.967	3.133	35,874,774	3.0083	-3.43%
2015-05-27	0	4.660	4.660	4.680	4.640	4.740	12,204,966	57,019,629	4.6718	3.093	3.093	3.106	3.080	3.146	18,388,576	3.1008	-1.48%
2015-05-26	0	4.730	4.720	4.730	4.620	4.750	30,659,000	143,893,420	4.6934	3.139	3.133	3.139	3.066	3.153	46,192,293	3.1151	4.19%
2015-05-22	0	4.540	4.540	4.560	4.520	4.630	15,793,704	72,249,042	4.5745	3.013	3.013	3.027	3.000	3.073	23,795,538	3.0362	0.22%
2015-05-21	0	4.530	4.520	4.530	4.490	4.650	10,087,624	45,798,810	4.5401	3.007	3.000	3.007	2.980	3.086	15,198,489	3.0134	-1.52%
2015-05-20	0	4.600	4.590	4.600	4.550	4.700	24,908,000	115,234,455	4.6264	3.053	3.046	3.053	3.020	3.120	37,527,565	3.0707	1.55%
2015-05-19	0	4.530	4.520	4.540	4.490	4.630	18,888,000	86,084,985	4.5577	3.007	3.000	3.013	2.980	3.073	28,457,550	3.0250	0.22%
2015-05-18	0	4.520	4.500	4.520	4.490	4.630	27,671,000	125,971,680	4.5525	3.000	2.987	3.000	2.980	3.073	41,690,431	3.0216	-1.74%
2015-05-15	0	4.600	4.590	4.600	4.510	4.670	17,316,000	79,372,970	4.5838	3.053	3.046	3.053	2.993	3.100	26,089,101	3.0424	0.00%
2015-05-14	0	4.600	4.590	4.600	4.550	4.670	14,808,000	68,174,050	4.6039	3.053	3.046	3.053	3.020	3.100	22,310,430	3.0557	-1.08%
2015-05-13	0	4.650	4.630	4.640	4.590	4.770	22,408,000	104,431,440	4.6605	3.086	3.073	3.080	3.046	3.166	33,760,948	3.0933	-1.48%
2015-05-12	0	4.720	4.720	4.740	4.680	4.860	17,147,516	81,453,726	4.7502	3.133	3.133	3.146	3.106	3.226	25,835,255	3.1528	-3.08%
2015-05-11	0	4.870	4.860	4.870	4.740	5.000	27,966,317	136,351,249	4.8756	3.232	3.226	3.232	3.146	3.319	42,135,370	3.2360	1.04%
2015-05-08	0	4.820	4.810	4.820	4.620	4.890	30,834,000	146,719,770	4.7584	3.199	3.193	3.199	3.066	3.246	46,455,956	3.1583	4.78%
2015-05-07	0	4.600	4.600	4.610	4.490	4.740	35,355,000	162,782,813	4.6042	3.053	3.053	3.060	2.980	3.146	53,267,507	3.0559	-3.97%
2015-05-06	0	4.790	4.790	4.800	4.720	5.080	35,142,000	172,411,360	4.9061	3.179	3.179	3.186	3.133	3.372	52,946,592	3.2563	-2.64%
2015-05-05	0	4.920	4.920	4.930	4.810	5.290	40,458,600	203,001,165	5.0175	3.266	3.266	3.272	3.193	3.511	60,956,831	3.3302	-5.38%
2015-05-04	0	5.200	5.200	5.210	5.000	5.230	94,017,972	482,967,905	5.1370	3.451	3.451	3.458	3.319	3.471	141,651,903	3.4095	4.21%
2015-04-30	0	4.990	4.990	5.000	4.460	5.030	112,566,654	539,963,315	4.7968	3.312	3.312	3.319	2.960	3.339	169,598,220	3.1838	9.67%
2015-04-29	0	4.550	4.540	4.550	4.510	4.610	18,534,382	84,502,907	4.5593	3.020	3.013	3.020	2.993	3.060	27,924,772	3.0261	-1.09%
2015-04-28	0	4.600	4.590	4.600	4.420	4.650	31,519,601	143,726,894	4.5599	3.053	3.046	3.053	2.934	3.086	47,488,915	3.0265	0.44%
2015-04-27	0	4.580	4.570	4.580	4.530	4.670	27,304,080	125,542,286	4.5979	3.040	3.033	3.040	3.007	3.100	41,137,612	3.0518	1.55%
2015-04-24	0	4.510	4.500	4.510	4.380	4.640	18,966,863	84,611,473	4.4610	2.993	2.987	2.993	2.907	3.080	28,576,369	2.9609	-0.88%
2015-04-23	0	4.550	4.540	4.570	4.520	4.800	25,738,016	120,829,876	4.6946	3.020	3.013	3.033	3.000	3.186	38,778,107	3.1159	-1.94%
2015-04-22	0	4.640	4.640	4.650	4.330	4.650	44,180,301	200,073,684	4.5286	3.080	3.080	3.086	2.874	3.086	66,564,121	3.0057	7.16%
2015-04-21	0	4.330	4.320	4.330	4.260	4.460	21,013,301	91,092,491	4.3350	2.874	2.867	2.874	2.827	2.960	31,659,629	2.8772	-0.46%
2015-04-20	0	4.350	4.360	4.370	4.280	4.770	41,812,000	189,429,132	4.5305	2.887	2.894	2.900	2.841	3.166	62,995,928	3.0070	-5.23%
2015-04-17	0	4.590	4.590	4.600	4.540	4.700	42,437,092	196,869,894	4.6391	3.046	3.046	3.053	3.013	3.120	63,937,721	3.0791	-1.50%
2015-04-16	0	4.660	4.650	4.660	4.560	4.670	37,434,189	173,203,589	4.6269	3.093	3.086	3.093	3.027	3.100	56,400,111	3.0710	0.87%
2015-04-15	0	4.620	4.610	4.620	4.440	4.630	45,086,985	205,597,759	4.5600	3.066	3.060	3.066	2.947	3.073	67,930,174	3.0266	3.36%
2015-04-14	0	4.470	4.470	4.500	4.460	4.920	80,969,440	381,035,275	4.7059	2.967	2.967	2.987	2.960	3.266	121,992,370	3.1234	-4.89%
2015-04-13	0	4.700	4.700	4.710	4.250	4.750	71,314,555	326,020,394	4.5716	3.120	3.120	3.126	2.821	3.153	107,445,866	3.0343	11.11%
2015-04-10	0	4.230	4.220	4.230	4.120	4.350	44,752,830	189,080,157	4.2250	2.808	2.801	2.808	2.735	2.887	67,426,720	2.8042	0.24%
2015-04-09	0	4.220	4.210	4.230	4.010	4.280	101,313,131	420,942,847	4.1549	2.801	2.794	2.808	2.662	2.841	152,643,133	2.7577	6.84%
2015-04-08	0	3.950	3.940	3.950	3.790	3.970	59,015,691	230,191,095	3.9005	2.622	2.615	2.622	2.516	2.635	88,915,818	2.5889	5.61%
2015-04-02	0	3.740	3.740	3.750	3.690	3.850	24,109,706	90,475,220	3.7526	2.482	2.482	2.489	2.449	2.555	36,324,818	2.4907	-1.58%
2015-04-01	0	3.800	3.780	3.800	3.700	3.860	21,113,016	79,909,754	3.7849	2.522	2.509	2.522	2.456	2.562	31,809,864	2.5121	0.80%
2015-03-31	0	3.770	3.760	3.770	3.680	4.290	61,834,329	245,332,570	3.9676	2.502	2.496	2.502	2.443	2.847	93,162,511	2.6334	-3.83%
2015-03-30	0	3.920	3.920	3.930	3.680	4.030	51,612,229	200,355,998	3.8819	2.602	2.602	2.608	2.443	2.675	77,761,414	2.5765	4.53%
2015-03-27	0	3.750	3.750	3.760	3.500	3.800	38,963,110	144,638,367	3.7122	2.489	2.489	2.496	2.323	2.522	58,703,656	2.4639	5.93%
2015-03-26	0	3.540	3.520	3.540	3.510	3.610	9,665,200	34,499,321	3.5694	2.350	2.336	2.350	2.330	2.396	14,562,045	2.3691	-2.48%
2015-03-25	0	3.630	3.630	3.650	3.620	3.690	4,947,100	18,078,827	3.6544	2.409	2.409	2.423	2.403	2.449	7,453,534	2.4255	-1.63%
2015-03-24	0	3.690	3.700	3.710	3.630	3.710	8,356,254	30,709,939	3.6751	2.449	2.456	2.462	2.409	2.462	12,589,926	2.4392	-0.27%
2015-03-23	0	3.700	3.680	3.700	3.590	3.720	11,021,000	40,555,865	3.6799	2.456	2.443	2.456	2.383	2.469	16,604,757	2.4424	1.65%
2015-03-20	0	3.640	3.620	3.640	3.540	3.660	12,734,000	45,878,010	3.6028	2.416	2.403	2.416	2.350	2.429	19,185,644	2.3913	2.25%
2015-03-19	0	3.560	3.560	3.570	3.520	3.590	9,973,016	35,496,776	3.5593	2.363	2.363	2.369	2.336	2.383	15,025,815	2.3624	0.28%
2015-03-18	0	3.550	3.540	3.550	3.500	3.610	9,202,280	32,644,031	3.5474	2.356	2.350	2.356	2.323	2.396	13,864,588	2.3545	0.57%
2015-03-17	0	3.530	3.510	3.560	3.490	3.580	13,759,652	48,559,225	3.5291	2.343	2.330	2.363	2.316	2.376	20,730,939	2.3424	1.73%
2015-03-16	0	3.470	3.460	3.470	3.450	3.520	7,855,400	27,318,868	3.4777	2.303	2.296	2.303	2.290	2.336	11,835,315	2.3083	-1.14%
2015-03-13	0	3.510	3.500	3.510	3.440	3.520	5,184,376	18,093,279	3.4900	2.330	2.323	2.330	2.283	2.336	7,811,025	2.3164	1.45%
2015-03-12	0	3.460	3.450	3.480	3.410	3.480	4,665,000	16,096,630	3.4505	2.296	2.290	2.310	2.263	2.310	7,028,509	2.2902	0.29%
2015-03-11	0	3.450	3.430	3.470	3.400	3.490	4,442,859	15,369,980	3.4595	2.290	2.277	2.303	2.257	2.316	6,693,821	2.2961	0.29%
2015-03-10	0	3.440	3.450	3.460	3.400	3.530	11,373,000	39,260,475	3.4521	2.283	2.290	2.296	2.257	2.343	17,135,097	2.2912	-1.15%
2015-03-09	0	3.480	3.480	3.500	3.450	3.560	7,531,843	26,278,146	3.4889	2.310	2.310	2.323	2.290	2.363	11,347,829	2.3157	-1.14%
2015-03-06	0	3.520	3.520	3.530	3.520	3.620	5,909,844	20,989,361	3.5516	2.336	2.336	2.343	2.336	2.403	8,904,049	2.3573	-0.28%
2015-03-05	0	3.530	3.520	3.530	3.520	3.590	5,774,000	20,475,825	3.5462	2.343	2.336	2.343	2.336	2.383	8,699,380	2.3537	-0.28%
2015-03-04	0	3.540	3.540	3.550	3.520	3.680	16,454,344	58,608,491	3.5619	2.350	2.350	2.356	2.336	2.443	24,790,889	2.3641	-1.94%
2015-03-03	0	3.610	3.590	3.600	3.560	3.800	14,421,704	52,663,546	3.6517	2.396	2.383	2.389	2.363	2.522	21,728,418	2.4237	-4.75%
2015-03-02	0	3.790	3.750	3.800	3.710	3.850	13,281,016	50,154,392	3.7764	2.516	2.489	2.522	2.462	2.555	20,009,804	2.5065	0.26%
2015-02-27	0	3.780	3.770	3.800	3.690	3.800	22,784,500	85,478,169	3.7516	2.509	2.502	2.522	2.449	2.522	34,328,200	2.4900	1.07%
2015-02-26	0	3.740	3.720	3.750	3.630	3.750	7,370,000	27,327,870	3.7080	2.482	2.469	2.489	2.409	2.489	11,103,989	2.4611	2.19%
2015-02-25	0	3.660	3.660	3.670	3.520	3.680	10,114,000	36,727,755	3.6314	2.429	2.429	2.436	2.336	2.443	15,238,229	2.4102	2.52%
2015-02-24	0	3.570	3.560	3.570	3.500	3.610	7,578,000	26,802,370	3.5369	2.369	2.363	2.369	2.323	2.396	11,417,372	2.3475	-0.28%
2015-02-23	0	3.580	3.560	3.590	3.530	3.600	4,199,200	14,989,251	3.5695	2.376	2.363	2.383	2.343	2.389	6,326,712	2.3692	-0.56%
2015-02-18	0	3.600	3.590	3.610	3.560	3.620	1,649,048	5,939,217	3.6016	2.389	2.383	2.396	2.363	2.403	2,484,533	2.3905	0.84%
2015-02-17	0	3.570	3.570	3.580	3.550	3.660	7,517,000	27,042,750	3.5975	2.369	2.369	2.376	2.356	2.429	11,325,466	2.3878	-2.99%
2015-02-16	0	3.680	3.670	3.690	3.640	3.730	10,424,219	38,341,026	3.6781	2.443	2.436	2.449	2.416	2.476	15,705,619	2.4412	-0.54%
2015-02-13	0	3.700	3.670	3.680	3.450	3.710	22,620,000	82,243,700	3.6359	2.456	2.436	2.443	2.290	2.462	34,080,357	2.4132	7.25%
2015-02-12	0	3.450	3.450	3.470	3.370	3.480	7,266,000	24,838,050	3.4184	2.290	2.290	2.303	2.237	2.310	10,947,298	2.2689	0.00%
2015-02-11	0	3.450	3.420	3.430	3.230	3.470	18,590,206	62,924,482	3.3848	2.290	2.270	2.277	2.144	2.303	28,008,880	2.2466	-0.58%
2015-02-10	0	3.470	3.460	3.470	3.420	3.510	6,514,344	22,588,874	3.4676	2.303	2.296	2.303	2.270	2.330	9,814,817	2.3015	0.29%
2015-02-09	0	3.460	3.480	3.490	3.440	3.520	7,738,000	26,869,085	3.4724	2.296	2.310	2.316	2.283	2.336	11,658,435	2.3047	-1.70%
2015-02-06	0	3.520	3.510	3.530	3.480	3.600	8,223,000	29,035,060	3.5310	2.336	2.330	2.343	2.310	2.389	12,389,159	2.3436	-1.95%
2015-02-05	0	3.590	3.580	3.590	3.560	3.800	20,669,704	76,020,120	3.6779	2.383	2.376	2.383	2.363	2.522	31,141,949	2.4411	0.84%
2015-02-04	0	3.560	3.560	3.580	3.520	3.630	8,747,890	31,188,385	3.5652	2.363	2.363	2.376	2.336	2.409	13,179,983	2.3663	-0.56%
2015-02-03	0	3.580	3.570	3.580	3.440	3.590	9,227,292	32,511,991	3.5235	2.376	2.369	2.376	2.283	2.383	13,902,273	2.3386	1.99%
2015-02-02	0	3.510	3.500	3.520	3.380	3.600	28,307,732	98,160,259	3.4676	2.330	2.323	2.336	2.243	2.389	42,649,762	2.3015	-1.96%
2015-01-30	0	3.580	3.580	3.620	3.570	3.700	17,909,466	64,716,148	3.6135	2.376	2.376	2.403	2.369	2.456	26,983,245	2.3984	-1.65%
2015-01-29	0	3.640	3.630	3.650	3.600	3.690	12,502,500	45,516,115	3.6406	2.416	2.409	2.423	2.389	2.449	18,836,855	2.4163	-1.89%
2015-01-28	0	3.710	3.700	3.710	3.680	3.770	18,400,000	68,288,735	3.7113	2.462	2.456	2.462	2.443	2.502	27,722,306	2.4633	0.00%
2015-01-27	0	3.710	3.710	3.730	3.690	3.840	14,525,000	54,518,790	3.7534	2.462	2.462	2.476	2.449	2.549	21,884,049	2.4913	-3.39%
2015-01-26	0	3.840	3.830	3.840	3.760	3.860	10,601,000	40,566,455	3.8267	2.549	2.542	2.549	2.496	2.562	15,971,966	2.5399	1.05%
2015-01-23	0	3.800	3.790	3.800	3.780	3.940	15,017,832	57,929,296	3.8574	2.522	2.516	2.522	2.509	2.615	22,626,573	2.5602	-1.30%
2015-01-22	0	3.850	3.850	3.860	3.810	3.980	14,737,903	57,283,996	3.8868	2.555	2.555	2.562	2.529	2.642	22,204,818	2.5798	-1.28%
2015-01-21	0	3.900	3.890	3.900	3.740	3.930	22,029,000	85,495,935	3.8811	2.589	2.582	2.589	2.482	2.608	33,189,928	2.5760	3.72%
2015-01-20	0	3.760	3.760	3.770	3.620	3.810	20,272,962	75,869,341	3.7424	2.496	2.496	2.502	2.403	2.529	30,544,199	2.4839	4.16%
2015-01-19	0	3.610	3.600	3.610	3.580	3.880	33,974,000	124,631,775	3.6684	2.396	2.389	2.396	2.376	2.575	51,186,828	2.4348	-6.48%
2015-01-16	0	3.860	3.850	3.860	3.850	4.070	33,308,800	131,020,046	3.9335	2.562	2.555	2.562	2.555	2.701	50,184,606	2.6108	-2.28%
2015-01-15	0	3.950	3.940	3.960	3.820	3.970	19,099,223	74,565,829	3.9041	2.622	2.615	2.628	2.535	2.635	28,775,788	2.5913	1.80%
2015-01-14	0	3.880	3.870	3.890	3.840	4.050	29,610,110	116,995,778	3.9512	2.575	2.569	2.582	2.549	2.688	44,611,986	2.6225	-0.77%
2015-01-13	0	3.910	3.900	3.920	3.800	3.920	17,289,905	66,938,971	3.8716	2.595	2.589	2.602	2.522	2.602	26,049,785	2.5697	1.03%
2015-01-12	0	3.870	3.860	3.880	3.770	3.890	24,208,614	92,837,682	3.8349	2.569	2.562	2.575	2.502	2.582	36,473,838	2.5453	0.00%
2015-01-09	0	3.870	3.860	3.880	3.730	3.940	41,838,940	161,907,999	3.8698	2.569	2.562	2.575	2.476	2.615	63,036,517	2.5685	2.93%
2015-01-08	0	3.760	3.760	3.770	3.730	3.940	37,332,200	141,242,422	3.7834	2.496	2.496	2.502	2.476	2.615	56,246,450	2.5111	-2.84%
2015-01-07	0	3.870	3.870	3.880	3.830	4.000	40,818,113	159,488,231	3.9073	2.569	2.569	2.575	2.542	2.655	61,498,491	2.5934	-1.53%
2015-01-06	0	3.930	3.910	3.920	3.800	3.990	49,046,682	190,681,456	3.8878	2.608	2.595	2.602	2.522	2.648	73,896,040	2.5804	-2.24%
2015-01-05	0	4.020	4.020	4.030	3.760	4.090	115,251,764	455,581,745	3.9529	2.668	2.668	2.675	2.496	2.715	173,643,733	2.6237	6.07%
2015-01-02	0	3.790	3.790	3.800	3.190	3.800	156,293,810	565,733,399	3.6197	2.516	2.516	2.522	2.117	2.522	235,479,612	2.4025	18.81%
2014-12-31	0	3.190	3.190	3.200	3.160	3.230	9,357,490	29,804,479	3.1851	2.117	2.117	2.124	2.097	2.144	14,098,435	2.1140	-0.93%
2014-12-30	0	3.220	3.220	3.230	3.030	3.260	44,586,810	142,968,196	3.2065	2.137	2.137	2.144	2.011	2.164	67,176,587	2.1282	5.23%
2014-12-29	0	3.060	3.050	3.060	2.960	3.110	19,643,000	59,936,410	3.0513	2.031	2.024	2.031	1.965	2.064	29,595,069	2.0252	3.73%
2014-12-24	0	2.950	2.940	2.960	2.930	2.970	3,820,500	11,270,815	2.9501	1.958	1.951	1.965	1.945	1.971	5,756,145	1.9580	0.34%
2014-12-23	0	2.940	2.940	2.950	2.900	2.960	6,808,000	19,920,210	2.9260	1.951	1.951	1.958	1.925	1.965	10,257,253	1.9421	1.38%
2014-12-22	0	2.900	2.900	2.910	2.900	2.970	10,265,160	30,033,640	2.9258	1.925	1.925	1.931	1.925	1.971	15,465,973	1.9419	-1.69%
2014-12-19	0	2.950	2.930	2.960	2.920	2.990	9,813,252	28,885,716	2.9435	1.958	1.945	1.965	1.938	1.985	14,785,107	1.9537	0.34%
2014-12-18	0	2.940	2.940	2.950	2.940	3.000	11,359,220	33,757,580	2.9718	1.951	1.951	1.958	1.951	1.991	17,114,336	1.9725	-0.34%
2014-12-17	0	2.950	2.940	2.950	2.920	3.000	15,019,112	44,237,097	2.9454	1.958	1.951	1.958	1.938	1.991	22,628,501	1.9549	-1.01%
2014-12-16	0	2.980	2.980	2.990	2.950	3.020	13,260,188	39,645,359	2.9898	1.978	1.978	1.985	1.958	2.004	19,978,423	1.9844	-1.00%
2014-12-15	0	3.010	3.010	3.020	2.990	3.040	10,661,000	32,111,554	3.0121	1.998	1.998	2.004	1.985	2.018	16,062,364	1.9992	0.00%
2014-12-12	0	3.010	3.010	3.030	3.000	3.060	11,255,000	34,084,050	3.0283	1.998	1.998	2.011	1.991	2.031	16,957,313	2.0100	-0.33%
2014-12-11	0	3.020	3.000	3.020	2.990	3.090	24,057,863	72,791,928	3.0257	2.004	1.991	2.004	1.985	2.051	36,246,709	2.0082	-2.58%
2014-12-10	0	3.100	3.100	3.120	3.100	3.170	19,311,000	60,421,530	3.1289	2.058	2.058	2.071	2.058	2.104	29,094,862	2.0767	-1.27%
2014-12-09	0	3.140	3.120	3.130	3.120	3.280	28,688,488	91,565,561	3.1917	2.084	2.071	2.077	2.071	2.177	43,223,427	2.1184	-1.87%
2014-12-08	0	3.200	3.200	3.210	3.110	3.240	26,693,000	84,709,240	3.1735	2.124	2.124	2.131	2.064	2.150	40,216,930	2.1063	0.31%
2014-12-05	0	3.190	3.190	3.200	3.180	3.320	25,446,822	82,311,525	3.2346	2.117	2.117	2.124	2.111	2.204	38,339,380	2.1469	-2.74%
2014-12-04	0	3.280	3.290	3.300	3.200	3.340	35,376,193	115,781,604	3.2729	2.177	2.184	2.190	2.124	2.217	53,299,438	2.1723	0.31%
2014-12-03	0	3.270	3.250	3.270	3.160	3.380	64,054,000	211,976,940	3.3093	2.170	2.157	2.170	2.097	2.243	96,506,772	2.1965	3.15%
2014-12-02	0	3.170	3.150	3.170	3.100	3.200	26,742,119	84,247,979	3.1504	2.104	2.091	2.104	2.058	2.124	40,290,935	2.0910	2.59%
2014-12-01	0	3.090	3.090	3.100	3.080	3.270	23,637,530	74,881,591	3.1679	2.051	2.051	2.058	2.044	2.170	35,613,415	2.1026	-5.21%
2014-11-28	0	3.260	3.270	3.280	3.170	3.310	36,584,972	118,922,416	3.2506	2.164	2.170	2.177	2.104	2.197	55,120,641	2.1575	2.19%
2014-11-27	0	3.190	3.180	3.190	3.180	3.270	24,416,560	78,683,067	3.2225	2.117	2.111	2.117	2.111	2.170	36,787,139	2.1389	-0.62%
2014-11-26	0	3.210	3.200	3.220	3.160	3.250	59,931,677	195,713,346	3.2656	2.131	2.124	2.137	2.097	2.157	90,295,886	2.1675	-1.83%
2014-11-25	0	3.270	3.270	3.280	3.070	3.320	189,937,253	603,162,661	3.1756	2.170	2.170	2.177	2.038	2.204	286,168,407	2.1077	5.48%
2014-11-24	0	3.100	3.090	3.110	3.020	3.150	91,133,517	281,625,309	3.0902	2.058	2.051	2.064	2.004	2.091	137,306,047	2.0511	8.77%
2014-11-21	0	2.850	2.850	2.860	2.820	2.870	30,689,465	87,056,217	2.8367	1.892	1.892	1.898	1.872	1.905	46,238,193	1.8828	0.71%
2014-11-20	0	2.830	2.810	2.830	2.810	2.880	22,137,000	62,689,820	2.8319	1.878	1.865	1.878	1.865	1.912	33,352,646	1.8796	-1.05%
2014-11-19	0	2.860	2.860	2.870	2.850	2.950	26,042,051	75,237,208	2.8891	1.898	1.898	1.905	1.892	1.958	39,236,180	1.9175	-2.39%
2014-11-18	0	2.930	2.910	2.930	2.910	2.980	11,918,811	34,899,239	2.9281	1.945	1.931	1.945	1.931	1.978	17,957,442	1.9434	-0.68%
2014-11-17	0	2.950	2.940	2.950	2.940	3.040	17,597,000	52,330,645	2.9738	1.958	1.951	1.958	1.951	2.018	26,512,469	1.9738	-0.67%
2014-11-14	0	2.970	2.970	2.980	2.960	3.010	16,622,000	49,514,090	2.9788	1.971	1.971	1.978	1.965	1.998	25,043,488	1.9771	-1.00%
2014-11-13	0	3.000	2.990	3.000	2.950	3.000	12,787,387	38,063,037	2.9766	1.991	1.985	1.991	1.958	1.991	19,266,079	1.9757	1.35%
2014-11-12	0	2.960	2.970	2.980	2.960	3.010	17,738,000	52,851,750	2.9796	1.965	1.971	1.978	1.965	1.998	26,724,906	1.9776	-0.34%
2014-11-11	0	2.970	2.960	2.970	2.960	3.070	26,724,229	80,140,348	2.9988	1.971	1.965	1.971	1.965	2.038	40,263,981	1.9904	-1.98%
2014-11-10	0	3.030	3.020	3.030	2.940	3.080	34,609,523	104,621,998	3.0229	2.011	2.004	2.011	1.951	2.044	52,144,337	2.0064	-2.26%
2014-11-07	0	3.100	3.080	3.090	3.080	3.170	22,249,000	69,254,880	3.1127	2.058	2.044	2.051	2.044	2.104	33,521,391	2.0660	0.32%
2014-11-06	0	3.090	3.080	3.090	3.080	3.150	11,356,733	35,162,373	3.0962	2.051	2.044	2.051	2.044	2.091	17,110,589	2.0550	-1.28%
2014-11-05	0	3.130	3.110	3.130	3.080	3.170	24,708,400	77,471,986	3.1355	2.077	2.064	2.077	2.044	2.104	37,226,839	2.0811	1.29%
2014-11-04	0	3.090	3.080	3.090	3.070	3.130	23,137,631	71,480,982	3.0894	2.051	2.044	2.051	2.038	2.077	34,860,244	2.0505	-0.96%
2014-11-03	0	3.120	3.110	3.120	3.010	3.140	24,916,000	77,254,390	3.1006	2.071	2.064	2.071	1.998	2.084	37,539,619	2.0579	4.00%
2014-10-31	0	3.000	2.990	3.000	2.980	3.030	13,963,200	41,903,700	3.0010	1.991	1.985	1.991	1.978	2.011	21,037,614	1.9918	0.67%
2014-10-30	0	2.980	2.970	2.980	2.970	3.000	6,871,000	20,512,980	2.9854	1.978	1.971	1.978	1.971	1.991	10,352,172	1.9815	-1.00%
2014-10-29	0	3.010	3.000	3.010	3.000	3.030	7,492,000	22,540,230	3.0086	1.998	1.991	1.998	1.991	2.011	11,287,800	1.9969	0.67%
2014-10-28	0	2.990	2.980	2.990	2.980	3.010	5,719,000	17,079,910	2.9865	1.985	1.978	1.985	1.978	1.998	8,616,515	1.9822	0.00%
2014-10-27	0	2.990	2.980	2.990	2.970	3.010	12,387,919	36,919,090	2.9802	1.985	1.978	1.985	1.971	1.998	18,664,222	1.9781	-0.66%
2014-10-24	0	3.010	3.000	3.010	3.000	3.040	3,400,602	10,229,772	3.0082	1.998	1.991	1.998	1.991	2.018	5,123,507	1.9966	0.33%
2014-10-23	0	3.000	2.990	3.000	2.990	3.040	4,884,428	14,677,579	3.0050	1.991	1.985	1.991	1.985	2.018	7,359,109	1.9945	-0.66%
2014-10-22	0	3.020	3.010	3.020	3.010	3.050	6,735,571	20,340,044	3.0198	2.004	1.998	2.004	1.998	2.024	10,148,128	2.0043	-0.66%
2014-10-21	0	3.040	3.030	3.050	2.990	3.050	12,511,000	37,760,280	3.0182	2.018	2.011	2.024	1.985	2.024	18,849,662	2.0032	0.66%
2014-10-20	0	3.020	3.020	3.030	3.020	3.100	6,403,195	19,508,270	3.0466	2.004	2.004	2.011	2.004	2.058	9,647,355	2.0221	-0.98%
2014-10-17	0	3.050	3.050	3.060	3.050	3.150	10,680,000	32,776,600	3.0690	2.024	2.024	2.031	2.024	2.091	16,090,991	2.0370	-1.61%
2014-10-16	0	3.100	3.070	3.090	3.070	3.150	7,968,000	24,714,395	3.1017	2.058	2.038	2.051	2.038	2.091	12,004,964	2.0587	-0.32%
2014-10-15	0	3.110	3.100	3.110	3.050	3.140	7,522,000	23,428,150	3.1146	2.064	2.058	2.064	2.024	2.084	11,332,999	2.0673	1.30%
2014-10-14	0	3.070	3.070	3.080	3.060	3.130	7,515,000	23,253,870	3.0943	2.038	2.038	2.044	2.031	2.077	11,322,453	2.0538	-0.32%
2014-10-13	0	3.080	3.070	3.080	3.020	3.090	9,476,967	28,957,474	3.0556	2.044	2.038	2.044	2.004	2.051	14,278,445	2.0281	-0.32%
2014-10-10	0	3.090	3.080	3.090	3.040	3.100	10,718,000	32,930,502	3.0724	2.051	2.044	2.051	2.018	2.058	16,148,243	2.0393	-0.96%
2014-10-09	0	3.120	3.120	3.130	3.100	3.150	6,059,344	18,939,992	3.1257	2.071	2.071	2.077	2.058	2.091	9,129,293	2.0746	0.97%
2014-10-08	0	3.090	3.090	3.110	3.080	3.120	11,483,000	35,586,855	3.0991	2.051	2.051	2.064	2.044	2.071	17,300,828	2.0569	-1.28%
2014-10-07	0	3.130	3.130	3.140	3.120	3.190	8,526,000	26,799,060	3.1432	2.077	2.077	2.084	2.071	2.117	12,845,673	2.0862	-1.57%
2014-10-06	0	3.180	3.170	3.180	3.170	3.220	9,447,571	30,186,190	3.1951	2.111	2.104	2.111	2.104	2.137	14,234,155	2.1207	0.00%
2014-10-03	0	3.180	3.160	3.180	2.980	3.240	27,536,383	86,087,306	3.1263	2.111	2.097	2.111	1.978	2.150	41,487,611	2.0750	6.71%
2014-09-30	0	2.980	2.980	2.990	2.960	3.010	10,024,000	29,926,750	2.9855	1.978	1.978	1.985	1.965	1.998	15,102,630	1.9816	-1.65%
2014-09-29	0	3.030	3.030	3.040	2.980	3.110	12,237,923	36,971,316	3.0210	2.011	2.011	2.018	1.978	2.064	18,438,231	2.0051	-2.57%
2014-09-26	0	3.110	3.100	3.110	3.090	3.130	6,104,000	18,984,135	3.1101	2.064	2.058	2.064	2.051	2.077	9,196,574	2.0643	-0.64%
2014-09-25	0	3.130	3.130	3.140	3.130	3.170	7,440,858	23,398,874	3.1446	2.077	2.077	2.084	2.077	2.104	11,210,747	2.0872	-0.32%
2014-09-24	0	3.140	3.130	3.140	3.120	3.180	8,478,000	26,600,655	3.1376	2.084	2.077	2.084	2.071	2.111	12,773,354	2.0825	-0.32%
2014-09-23	0	3.150	3.150	3.160	3.120	3.190	8,250,420	26,099,987	3.1635	2.091	2.091	2.097	2.071	2.117	12,430,471	2.0997	-0.32%
2014-09-22	0	3.160	3.140	3.150	3.090	3.250	15,040,000	47,157,950	3.1355	2.097	2.084	2.091	2.051	2.157	22,659,972	2.0811	-2.17%
2014-09-19	0	3.230	3.220	3.230	3.220	3.250	6,151,084	19,922,310	3.2388	2.144	2.137	2.144	2.137	2.157	9,267,513	2.1497	0.31%
2014-09-18	0	3.220	3.210	3.220	3.210	3.290	9,862,322	31,786,866	3.2231	2.137	2.131	2.137	2.131	2.184	14,859,039	2.1392	-1.23%
2014-09-17	0	3.260	3.250	3.260	3.250	3.310	3,445,822	11,273,876	3.2718	2.164	2.157	2.164	2.157	2.197	5,191,638	2.1715	0.00%
2014-09-16	0	3.260	3.250	3.280	3.210	3.320	4,386,000	14,340,490	3.2696	2.164	2.157	2.177	2.131	2.204	6,608,154	2.1701	-0.31%
2014-09-15	0	3.270	3.270	3.280	3.260	3.300	3,839,585	12,574,488	3.2750	2.170	2.170	2.177	2.164	2.190	5,784,900	2.1737	-0.91%
2014-09-12	0	3.300	3.290	3.300	3.290	3.320	6,518,431	21,504,024	3.2990	2.190	2.184	2.190	2.184	2.204	9,820,975	2.1896	0.00%
2014-09-11	0	3.300	3.290	3.310	3.290	3.340	7,284,991	24,081,189	3.3056	2.190	2.184	2.197	2.184	2.217	10,975,910	2.1940	-0.30%
2014-09-10	0	3.310	3.300	3.320	3.290	3.380	11,110,483	36,740,609	3.3068	2.197	2.190	2.204	2.184	2.243	16,739,577	2.1948	-1.78%
2014-09-08	0	3.370	3.370	3.380	3.340	3.450	7,795,579	26,347,715	3.3798	2.237	2.237	2.243	2.217	2.290	11,745,186	2.2433	-1.75%
2014-09-05	0	3.430	3.420	3.430	3.420	3.450	3,034,440	10,397,892	3.4266	2.277	2.270	2.277	2.270	2.290	4,571,830	2.2743	0.29%
2014-09-04	0	3.420	3.410	3.420	3.410	3.490	9,996,183	34,400,244	3.4413	2.270	2.263	2.270	2.263	2.316	15,060,720	2.2841	-1.44%
2014-09-03	0	3.470	3.460	3.470	3.380	3.480	11,189,000	38,772,380	3.4652	2.303	2.296	2.303	2.243	2.310	16,857,874	2.3000	2.97%
2014-09-02	0	3.370	3.360	3.380	3.340	3.420	8,949,000	30,211,350	3.3759	2.237	2.230	2.243	2.217	2.270	13,482,985	2.2407	1.20%
2014-09-01	0	3.330	3.330	3.340	3.320	3.390	9,118,000	30,447,630	3.3393	2.210	2.210	2.217	2.204	2.250	13,737,608	2.2164	-1.19%
2014-08-29	0	3.370	3.350	3.370	3.350	3.410	7,361,000	24,864,530	3.3779	2.237	2.223	2.237	2.223	2.263	11,090,429	2.2420	-0.88%
2014-08-28	0	3.400	3.390	3.400	3.370	3.470	9,397,000	31,968,100	3.4019	2.257	2.250	2.257	2.237	2.303	14,157,963	2.2580	-1.45%
2014-08-27	0	3.450	3.440	3.450	3.420	3.480	5,402,400	18,602,568	3.4434	2.290	2.283	2.290	2.270	2.310	8,139,510	2.2855	-1.15%
2014-08-26	0	3.490	3.470	3.490	3.460	3.520	4,635,000	16,192,750	3.4936	2.316	2.303	2.316	2.296	2.336	6,983,309	2.3188	0.29%
2014-08-25	0	3.480	3.480	3.490	3.450	3.500	6,737,000	23,437,540	3.4789	2.310	2.310	2.316	2.290	2.323	10,150,281	2.3091	-0.57%
2014-08-22	0	3.500	3.490	3.500	3.480	3.550	6,435,688	22,564,848	3.5062	2.323	2.316	2.323	2.310	2.356	9,696,311	2.3272	-0.85%
2014-08-21	0	3.530	3.520	3.550	3.510	3.590	6,578,633	23,254,446	3.5348	2.343	2.336	2.356	2.330	2.383	9,911,678	2.3462	-1.40%
2014-08-20	0	3.580	3.560	3.570	3.560	3.600	4,456,000	15,940,380	3.5773	2.376	2.363	2.369	2.363	2.389	6,713,619	2.3743	-0.56%
2014-08-19	0	3.600	3.590	3.600	3.550	3.620	8,968,000	32,209,755	3.5916	2.389	2.383	2.389	2.356	2.403	13,511,611	2.3839	0.28%
2014-08-18	0	3.590	3.580	3.590	3.580	3.620	8,665,200	31,210,709	3.6018	2.383	2.376	2.383	2.376	2.403	13,055,398	2.3906	0.28%
2014-08-15	0	3.580	3.550	3.580	3.540	3.610	5,849,965	20,898,798	3.5725	2.376	2.356	2.376	2.350	2.396	8,813,833	2.3711	0.28%
2014-08-14	0	3.570	3.550	3.580	3.520	3.640	8,651,000	30,854,370	3.5666	2.369	2.356	2.376	2.336	2.416	13,034,004	2.3672	-1.92%
2014-08-13	0	3.640	3.620	3.630	3.560	3.650	10,910,672	39,448,541	3.6156	2.416	2.403	2.409	2.363	2.423	16,438,532	2.3998	1.68%
2014-08-12	0	3.580	3.570	3.580	3.480	3.590	13,850,262	49,137,607	3.5478	2.376	2.369	2.376	2.310	2.383	20,867,457	2.3547	-1.38%
2014-08-11	0	3.630	3.620	3.630	3.570	3.680	12,877,316	46,749,951	3.6304	2.409	2.403	2.409	2.369	2.443	19,401,571	2.4096	2.25%
2014-08-08	0	3.550	3.540	3.550	3.530	3.600	6,138,000	21,841,430	3.5584	2.356	2.350	2.356	2.343	2.389	9,247,800	2.3618	-0.84%
2014-08-07	0	3.580	3.570	3.580	3.570	3.620	5,390,372	19,350,346	3.5898	2.376	2.369	2.376	2.369	2.403	8,121,388	2.3826	-1.10%
2014-08-06	0	3.620	3.610	3.620	3.560	3.680	13,607,653	49,124,829	3.6101	2.403	2.396	2.403	2.363	2.443	20,501,931	2.3961	-1.09%
2014-08-05	0	3.660	3.660	3.670	3.630	3.760	12,576,000	46,134,510	3.6685	2.429	2.429	2.436	2.409	2.496	18,947,594	2.4348	-2.66%
2014-08-04	0	3.760	3.750	3.760	3.720	3.790	4,212,000	15,806,960	3.7528	2.496	2.489	2.496	2.469	2.516	6,345,997	2.4909	-0.27%
2014-08-01	0	3.770	3.750	3.780	3.700	3.780	11,833,014	44,333,614	3.7466	2.502	2.489	2.509	2.456	2.509	17,828,176	2.4867	-0.53%
2014-07-31	0	3.790	3.770	3.780	3.640	3.830	21,051,000	79,006,526	3.7531	2.516	2.502	2.509	2.416	2.542	31,716,428	2.4910	2.43%
2014-07-30	0	3.700	3.690	3.700	3.670	3.870	15,123,000	56,643,130	3.7455	2.456	2.449	2.456	2.436	2.569	22,785,024	2.4860	-3.39%
2014-07-29	0	3.830	3.820	3.830	3.770	3.870	18,775,238	71,923,146	3.8307	2.542	2.535	2.542	2.502	2.569	28,287,657	2.5426	0.26%
2014-07-28	0	3.820	3.820	3.830	3.740	3.830	14,804,000	56,189,505	3.7956	2.535	2.535	2.542	2.482	2.542	22,304,403	2.5192	1.87%
2014-07-25	0	3.750	3.740	3.750	3.710	3.860	18,962,232	71,297,253	3.7600	2.489	2.482	2.489	2.462	2.562	28,569,391	2.4956	-1.57%
2014-07-24	0	3.810	3.810	3.830	3.600	3.830	50,305,000	188,348,540	3.7441	2.529	2.529	2.542	2.389	2.542	75,791,881	2.4851	6.42%
2014-07-23	0	3.580	3.570	3.580	3.510	3.630	20,444,000	73,033,150	3.5724	2.376	2.369	2.376	2.330	2.409	30,801,893	2.3711	2.29%
2014-07-22	0	3.500	3.490	3.500	3.460	3.520	9,252,109	32,340,108	3.4954	2.323	2.316	2.323	2.296	2.336	13,939,663	2.3200	1.45%
2014-07-21	0	3.450	3.420	3.440	3.420	3.490	3,296,000	11,415,095	3.4633	2.290	2.270	2.283	2.270	2.316	4,965,909	2.2987	0.58%
2014-07-18	0	3.430	3.400	3.480	3.350	3.490	28,065,229	96,843,189	3.4506	2.277	2.257	2.310	2.223	2.316	42,284,395	2.2903	0.88%
2014-07-17	0	3.400	3.390	3.400	3.390	3.460	5,857,080	19,979,901	3.4112	2.257	2.250	2.257	2.250	2.296	8,824,552	2.2641	-1.73%
2014-07-16	0	3.460	3.440	3.460	3.430	3.470	4,938,946	17,032,658	3.4486	2.296	2.283	2.296	2.277	2.303	7,441,249	2.2890	0.87%
2014-07-15	0	3.430	3.420	3.430	3.410	3.460	5,888,736	20,255,946	3.4398	2.277	2.270	2.277	2.263	2.296	8,872,247	2.2831	0.88%
2014-07-14	0	3.400	3.380	3.400	3.340	3.420	7,365,131	25,063,161	3.4029	2.257	2.243	2.257	2.217	2.270	11,096,653	2.2586	1.49%
2014-07-11	0	3.350	3.340	3.350	3.280	3.360	5,261,814	17,515,256	3.3287	2.223	2.217	2.223	2.177	2.230	7,927,697	2.2094	2.13%
2014-07-10	0	3.280	3.270	3.280	3.270	3.390	14,306,632	47,508,407	3.3207	2.177	2.170	2.177	2.170	2.250	21,555,045	2.2041	-1.80%
2014-07-09	0	3.340	3.340	3.350	3.310	3.420	4,661,000	15,582,795	3.3432	2.217	2.217	2.223	2.197	2.270	7,022,482	2.2190	-2.34%
2014-07-08	0	3.420	3.410	3.420	3.410	3.470	5,173,000	17,735,690	3.4285	2.270	2.263	2.270	2.263	2.303	7,793,885	2.2756	-0.87%
2014-07-07	0	3.450	3.450	3.470	3.450	3.510	12,226,000	42,515,000	3.4774	2.290	2.290	2.303	2.290	2.330	18,420,267	2.3081	0.29%
2014-07-04	0	3.440	3.430	3.440	3.400	3.480	10,622,744	36,541,479	3.4399	2.283	2.277	2.283	2.257	2.310	16,004,726	2.2832	1.18%
2014-07-03	0	3.400	3.390	3.400	3.290	3.430	11,938,106	40,408,403	3.3848	2.257	2.250	2.257	2.184	2.277	17,986,513	2.2466	3.03%
2014-07-02	0	3.300	3.300	3.310	3.230	3.310	7,363,040	24,142,956	3.2789	2.190	2.190	2.197	2.144	2.197	11,093,503	2.1763	2.17%
2014-06-30	0	3.230	3.210	3.240	3.150	3.240	8,963,000	28,768,210	3.2097	2.144	2.131	2.150	2.091	2.150	13,504,078	2.1303	2.22%
2014-06-27	0	3.160	3.150	3.170	3.150	3.230	4,064,000	12,903,790	3.1751	2.097	2.091	2.104	2.091	2.144	6,123,014	2.1074	-1.25%
2014-06-26	0	3.200	3.190	3.200	3.150	3.230	4,609,000	14,734,600	3.1969	2.124	2.117	2.124	2.091	2.144	6,944,136	2.1219	0.63%
2014-06-25	0	3.180	3.180	3.190	3.140	3.210	4,651,700	14,777,151	3.1767	2.111	2.111	2.117	2.084	2.131	7,008,470	2.1085	0.63%
2014-06-24	0	3.160	3.160	3.170	3.160	3.240	9,931,016	31,487,381	3.1706	2.097	2.097	2.104	2.097	2.150	14,962,536	2.1044	-1.25%
2014-06-23	0	3.200	3.190	3.200	3.180	3.270	5,580,296	17,991,617	3.2241	2.124	2.117	2.124	2.111	2.170	8,407,537	2.1399	-0.93%
2014-06-20	0	3.230	3.200	3.240	3.200	3.250	10,402,008	33,497,128	3.2203	2.144	2.124	2.150	2.124	2.157	15,672,155	2.1374	-0.31%
2014-06-19	0	3.240	3.230	3.240	3.220	3.300	10,783,600	34,994,375	3.2451	2.150	2.144	2.150	2.137	2.190	16,247,079	2.1539	-0.61%
2014-06-18	0	3.260	3.250	3.270	3.240	3.320	8,473,000	27,769,570	3.2774	2.164	2.157	2.170	2.150	2.204	12,765,821	2.1753	-1.21%
2014-06-17	0	3.300	3.290	3.300	3.250	3.360	8,779,000	28,963,102	3.2991	2.190	2.184	2.190	2.157	2.230	13,226,855	2.1897	-1.49%
2014-06-16	0	3.350	3.340	3.350	3.340	3.380	7,445,000	24,971,180	3.3541	2.223	2.217	2.223	2.217	2.243	11,216,987	2.2262	-0.30%
2014-06-13	0	3.360	3.350	3.380	3.280	3.420	11,021,000	36,917,355	3.3497	2.230	2.223	2.243	2.177	2.270	16,604,757	2.2233	0.60%
2014-06-12	0	3.340	3.330	3.340	3.320	3.380	4,754,000	15,873,170	3.3389	2.217	2.210	2.217	2.204	2.243	7,162,600	2.2161	-0.60%
2014-06-11	0	3.360	3.350	3.380	3.330	3.380	4,614,488	15,481,602	3.3550	2.230	2.223	2.243	2.210	2.243	6,952,405	2.2268	-1.47%
2014-06-10	0	3.410	3.380	3.420	3.340	3.430	10,674,000	36,131,255	3.3850	2.263	2.243	2.270	2.217	2.277	16,081,951	2.2467	0.89%
2014-06-09	0	3.380	3.370	3.380	3.350	3.440	9,285,602	31,342,814	3.3754	2.243	2.237	2.243	2.223	2.283	13,990,125	2.2404	-1.66%
2014-06-06	0	3.660	3.640	3.670	3.640	3.690	15,246,501	55,784,467	3.6588	2.281	2.269	2.287	2.269	2.300	24,461,511	2.2805	0.27%
2014-06-05	0	3.650	3.650	3.660	3.600	3.660	9,715,000	35,378,020	3.6416	2.275	2.275	2.281	2.244	2.281	15,586,762	2.2697	1.11%
2014-06-04	0	3.610	3.600	3.610	3.570	3.640	11,976,400	43,209,324	3.6079	2.250	2.244	2.250	2.225	2.269	19,214,955	2.2487	0.56%
2014-06-03	0	3.590	3.580	3.600	3.550	3.620	9,645,628	34,576,976	3.5847	2.238	2.231	2.244	2.213	2.256	15,475,461	2.2343	1.70%
2014-05-30	0	3.530	3.560	3.570	3.510	3.570	7,845,103	27,793,559	3.5428	2.200	2.219	2.225	2.188	2.225	12,586,696	2.2082	0.57%
2014-05-29	0	3.510	3.510	3.530	3.500	3.590	5,678,500	20,028,958	3.5272	2.188	2.188	2.200	2.181	2.238	9,110,594	2.1984	-1.68%
2014-05-28	0	3.570	3.570	3.580	3.540	3.600	9,284,000	33,167,305	3.5725	2.225	2.225	2.231	2.206	2.244	14,895,264	2.2267	0.56%
2014-05-27	0	3.550	3.540	3.550	3.540	3.600	4,840,000	17,225,640	3.5590	2.213	2.206	2.213	2.206	2.244	7,765,304	2.2183	-0.56%
2014-05-26	0	3.570	3.550	3.580	3.530	3.620	4,845,000	17,349,168	3.5808	2.225	2.213	2.231	2.200	2.256	7,773,326	2.2319	-0.28%
2014-05-23	0	3.580	3.580	3.590	3.420	3.650	23,899,707	85,833,993	3.5914	2.231	2.231	2.238	2.132	2.275	38,344,728	2.2385	3.77%
2014-05-22	0	3.450	3.440	3.460	3.380	3.460	8,114,000	27,799,170	3.4261	2.150	2.144	2.157	2.107	2.157	13,018,115	2.1354	1.77%
2014-05-21	0	3.390	3.390	3.400	3.340	3.420	6,231,000	21,114,885	3.3887	2.113	2.113	2.119	2.082	2.132	9,997,026	2.1121	0.59%
2014-05-20	0	3.370	3.360	3.370	3.360	3.440	7,089,030	23,986,192	3.3836	2.100	2.094	2.100	2.094	2.144	11,373,651	2.1089	-1.75%
2014-05-19	0	3.430	3.410	3.440	3.370	3.450	2,427,096	8,264,550	3.4051	2.138	2.125	2.144	2.100	2.150	3,894,037	2.1224	0.29%
2014-05-16	0	3.420	3.400	3.420	3.360	3.440	8,031,000	27,214,346	3.3887	2.132	2.119	2.132	2.094	2.144	12,884,949	2.1121	-0.58%
2014-05-15	0	3.440	3.440	3.460	3.420	3.530	10,029,415	34,623,124	3.4522	2.144	2.144	2.157	2.132	2.200	16,091,209	2.1517	-2.27%
2014-05-14	0	3.520	3.500	3.520	3.400	3.550	24,041,000	84,281,158	3.5057	2.194	2.181	2.194	2.119	2.213	38,571,419	2.1851	3.53%
2014-05-13	0	3.400	3.390	3.400	3.270	3.410	11,258,347	37,866,365	3.3634	2.119	2.113	2.119	2.038	2.125	18,062,910	2.0964	3.98%
2014-05-12	0	3.270	3.260	3.270	3.130	3.280	7,960,000	25,708,516	3.2297	2.038	2.032	2.038	1.951	2.044	12,771,037	2.0130	1.87%
2014-05-09	0	3.210	3.210	3.220	3.180	3.250	13,009,649	41,694,115	3.2049	2.001	2.001	2.007	1.982	2.026	20,872,702	1.9975	-0.62%
2014-05-08	0	3.230	3.230	3.240	3.230	3.280	8,404,921	27,347,456	3.2537	2.013	2.013	2.019	2.013	2.044	13,484,869	2.0280	0.00%
2014-05-07	0	3.230	3.230	3.240	3.220	3.340	16,526,000	53,640,777	3.2458	2.013	2.013	2.019	2.007	2.082	26,514,341	2.0231	-3.29%
2014-05-05	0	3.340	3.340	3.350	3.320	3.380	4,599,000	15,402,348	3.3491	2.082	2.082	2.088	2.069	2.107	7,378,643	2.0874	-0.30%
2014-05-02	0	3.350	3.350	3.360	3.340	3.430	5,480,000	18,491,995	3.3745	2.088	2.088	2.094	2.082	2.138	8,792,121	2.1032	-0.30%
2014-04-30	0	3.360	3.350	3.360	3.350	3.470	13,780,000	46,930,220	3.4057	2.094	2.088	2.094	2.088	2.163	22,108,654	2.1227	-1.47%
2014-04-29	0	3.410	3.410	3.420	3.310	3.430	12,455,105	41,821,938	3.3578	2.125	2.125	2.132	2.063	2.138	19,982,990	2.0929	1.19%
2014-04-28	0	3.370	3.360	3.370	3.360	3.440	8,648,488	29,245,334	3.3816	2.100	2.094	2.100	2.094	2.144	13,875,648	2.1077	-1.75%
2014-04-25	0	3.430	3.420	3.430	3.420	3.520	9,049,688	31,180,046	3.4454	2.138	2.132	2.138	2.132	2.194	14,519,334	2.1475	-1.44%
2014-04-24	0	3.480	3.480	3.490	3.460	3.570	10,269,000	36,092,835	3.5147	2.169	2.169	2.175	2.157	2.225	16,475,600	2.1907	0.29%
2014-04-23	0	3.470	3.470	3.480	3.460	3.590	14,424,119	50,387,676	3.4933	2.163	2.163	2.169	2.157	2.238	23,142,080	2.1773	-2.53%
2014-04-22	0	3.560	3.550	3.560	3.510	3.650	9,978,954	35,398,695	3.5473	2.219	2.213	2.219	2.188	2.275	16,010,250	2.2110	-1.66%
2014-04-17	0	3.620	3.620	3.630	3.580	3.640	5,958,544	21,492,178	3.6070	2.256	2.256	2.263	2.231	2.269	9,559,898	2.2482	1.12%
2014-04-16	0	3.580	3.570	3.590	3.560	3.670	13,722,370	49,429,278	3.6021	2.231	2.225	2.238	2.219	2.287	22,016,192	2.2451	-0.28%
2014-04-15	0	3.590	3.580	3.590	3.560	3.770	21,643,000	78,574,381	3.6305	2.238	2.231	2.238	2.219	2.350	34,724,064	2.2628	-4.01%
2014-04-14	0	3.740	3.730	3.740	3.730	3.870	11,352,730	42,696,965	3.7609	2.331	2.325	2.331	2.325	2.412	18,214,338	2.3441	-1.58%
2014-04-11	0	3.800	3.790	3.810	3.790	3.890	11,807,410	45,240,218	3.8315	2.368	2.362	2.375	2.362	2.425	18,943,828	2.3881	-2.56%
2014-04-10	0	3.900	3.900	3.920	3.820	3.940	21,767,000	84,535,567	3.8837	2.431	2.431	2.443	2.381	2.456	34,923,010	2.4206	-0.76%
2014-04-09	0	3.930	3.920	3.930	3.880	4.060	26,033,571	103,003,398	3.9566	2.450	2.443	2.450	2.418	2.531	41,768,303	2.4661	-1.50%
2014-04-08	0	3.990	3.980	3.990	3.740	3.990	36,659,000	141,752,777	3.8668	2.487	2.481	2.487	2.331	2.487	58,815,758	2.4101	5.28%
2014-04-07	0	3.790	3.780	3.790	3.690	3.840	14,068,016	53,220,201	3.7831	2.362	2.356	2.362	2.300	2.393	22,570,747	2.3579	0.80%
2014-04-04	0	3.760	3.750	3.760	3.710	3.850	16,783,000	63,107,930	3.7602	2.344	2.337	2.344	2.312	2.400	26,926,672	2.3437	-1.31%
2014-04-03	0	3.810	3.800	3.820	3.780	4.020	67,164,200	261,673,665	3.8960	2.375	2.368	2.381	2.356	2.506	107,758,350	2.4283	-0.26%
2014-04-02	0	3.820	3.820	3.830	3.480	3.870	77,037,000	287,993,005	3.7384	2.381	2.381	2.387	2.169	2.412	123,598,286	2.3301	10.72%
2014-04-01	0	3.450	3.440	3.450	3.390	3.480	19,483,913	66,638,242	3.4202	2.150	2.144	2.150	2.113	2.169	31,260,021	2.1317	0.58%
2014-03-31	0	3.430	3.420	3.430	3.360	3.450	14,078,000	48,083,795	3.4155	2.138	2.132	2.138	2.094	2.150	22,586,766	2.1288	1.78%
2014-03-28	0	3.370	3.360	3.370	3.330	3.390	12,461,000	41,965,130	3.3677	2.100	2.094	2.100	2.076	2.113	19,992,448	2.0990	1.51%
2014-03-27	0	3.320	3.310	3.320	3.230	3.320	12,136,320	39,802,848	3.2796	2.069	2.063	2.069	2.013	2.069	19,471,531	2.0442	1.84%
2014-03-26	0	3.260	3.250	3.260	3.230	3.300	15,889,016	51,931,957	3.2684	2.032	2.026	2.032	2.013	2.057	25,492,363	2.0372	0.93%
2014-03-25	0	3.230	3.230	3.240	3.230	3.390	29,824,819	97,722,488	3.2765	2.013	2.013	2.019	2.013	2.113	47,850,987	2.0422	-4.44%
2014-03-24	0	3.380	3.380	3.390	3.340	3.500	27,991,176	94,890,972	3.3900	2.107	2.107	2.113	2.082	2.181	44,909,088	2.1130	-2.03%
2014-03-21	0	3.450	3.460	3.470	3.360	3.570	29,327,800	101,760,230	3.4698	2.150	2.157	2.163	2.094	2.225	47,053,569	2.1626	3.92%
2014-03-20	0	3.320	3.320	3.330	3.300	3.390	6,544,000	21,940,560	3.3528	2.069	2.069	2.076	2.057	2.113	10,499,204	2.0897	-0.90%
2014-03-19	0	3.350	3.340	3.350	3.320	3.380	6,342,000	21,212,060	3.3447	2.088	2.082	2.088	2.069	2.107	10,175,115	2.0847	-0.30%
2014-03-18	0	3.360	3.350	3.360	3.340	3.420	6,914,800	23,383,332	3.3816	2.094	2.088	2.094	2.082	2.132	11,094,116	2.1077	0.30%
2014-03-17	0	3.350	3.340	3.360	3.280	3.380	6,624,549	22,161,230	3.3453	2.088	2.082	2.094	2.044	2.107	10,628,437	2.0851	0.30%
2014-03-14	0	3.340	3.350	3.370	3.320	3.400	6,751,822	22,645,668	3.3540	2.082	2.088	2.100	2.069	2.119	10,832,634	2.0905	-2.05%
2014-03-13	0	3.410	3.400	3.410	3.400	3.510	4,721,858	16,230,882	3.4374	2.125	2.119	2.125	2.119	2.188	7,575,757	2.1425	-0.58%
2014-03-12	0	3.430	3.420	3.430	3.420	3.520	7,781,000	26,998,840	3.4698	2.138	2.132	2.138	2.132	2.194	12,483,849	2.1627	-1.44%
2014-03-11	0	3.480	3.470	3.480	3.460	3.520	4,422,226	15,447,257	3.4931	2.169	2.163	2.169	2.157	2.194	7,095,026	2.1772	0.00%
2014-03-10	0	3.480	3.480	3.490	3.480	3.570	3,956,000	13,797,755	3.4878	2.169	2.169	2.175	2.169	2.225	6,347,013	2.1739	-1.97%
2014-03-07	0	3.550	3.530	3.560	3.530	3.660	11,217,700	40,542,207	3.6141	2.213	2.200	2.219	2.200	2.281	17,997,696	2.2526	-1.66%
2014-03-06	0	3.610	3.600	3.620	3.400	3.640	17,621,264	62,011,429	3.5191	2.250	2.244	2.256	2.119	2.269	28,271,584	2.1934	4.34%
2014-03-05	0	3.460	3.450	3.470	3.420	3.510	7,688,000	26,558,780	3.4546	2.157	2.150	2.163	2.132	2.188	12,334,640	2.1532	0.00%
2014-03-04	0	3.460	3.460	3.470	3.430	3.510	11,783,000	40,944,840	3.4749	2.157	2.157	2.163	2.138	2.188	18,904,664	2.1659	-0.57%
2014-03-03	0	3.480	3.470	3.480	3.460	3.520	7,024,500	24,449,991	3.4807	2.169	2.163	2.169	2.157	2.194	11,270,119	2.1695	-1.97%
2014-02-28	0	3.550	3.540	3.570	3.500	3.590	11,323,260	40,147,766	3.5456	2.213	2.206	2.225	2.181	2.238	18,167,056	2.2099	-0.28%
2014-02-27	0	3.560	3.550	3.560	3.500	3.590	6,233,007	21,999,255	3.5295	2.219	2.213	2.219	2.181	2.238	10,000,246	2.1999	-0.28%
2014-02-26	0	3.570	3.570	3.580	3.400	3.590	10,612,000	37,445,625	3.5286	2.225	2.225	2.231	2.119	2.238	17,025,910	2.1993	3.48%
2014-02-25	0	3.450	3.450	3.460	3.450	3.540	14,269,198	49,851,440	3.4936	2.150	2.150	2.157	2.150	2.206	22,893,524	2.1775	-1.15%
2014-02-24	0	3.490	3.480	3.500	3.450	3.750	36,186,000	126,961,730	3.5086	2.175	2.169	2.181	2.150	2.337	58,056,876	2.1869	-6.93%
2014-02-21	0	3.750	3.740	3.750	3.740	3.860	5,006,000	18,888,300	3.7731	2.337	2.331	2.337	2.331	2.406	8,031,634	2.3517	-1.32%
2014-02-20	0	3.800	3.790	3.810	3.760	3.840	10,704,000	40,624,427	3.7953	2.368	2.362	2.375	2.344	2.393	17,173,515	2.3655	-1.04%
2014-02-19	0	3.840	3.820	3.850	3.810	3.880	10,251,000	39,373,593	3.8410	2.393	2.381	2.400	2.375	2.418	16,446,721	2.3940	0.52%
2014-02-18	0	3.820	3.810	3.820	3.770	3.860	5,465,439	20,791,079	3.8041	2.381	2.375	2.381	2.350	2.406	8,768,759	2.3710	-0.52%
2014-02-17	0	3.840	3.830	3.840	3.800	3.920	6,099,500	23,442,225	3.8433	2.393	2.387	2.393	2.368	2.443	9,786,048	2.3955	-0.52%
2014-02-14	0	3.860	3.840	3.880	3.830	3.950	8,189,500	31,627,730	3.8620	2.406	2.393	2.418	2.387	2.462	13,139,247	2.4071	-0.26%
2014-02-13	0	3.870	3.860	3.870	3.860	4.060	7,826,000	30,678,238	3.9200	2.412	2.406	2.412	2.406	2.531	12,556,047	2.4433	-3.49%
2014-02-12	0	4.010	4.000	4.010	3.870	4.050	21,904,600	87,078,953	3.9754	2.499	2.493	2.499	2.412	2.524	35,143,775	2.4778	3.89%
2014-02-11	0	3.860	3.850	3.870	3.710	3.870	11,772,803	45,134,625	3.8338	2.406	2.400	2.412	2.312	2.412	18,888,304	2.3896	4.32%
2014-02-10	0	3.700	3.690	3.710	3.660	3.790	4,665,000	17,310,196	3.7107	2.306	2.300	2.312	2.281	2.362	7,484,533	2.3128	-0.27%
2014-02-07	0	3.710	3.700	3.720	3.680	3.750	5,288,000	19,659,440	3.7177	2.312	2.306	2.319	2.294	2.337	8,484,076	2.3172	1.64%
2014-02-06	0	3.650	3.630	3.670	3.570	3.670	6,778,800	24,628,526	3.6332	2.275	2.263	2.287	2.225	2.287	10,875,918	2.2645	3.11%
2014-02-05	0	3.540	3.530	3.550	3.530	3.640	7,006,443	25,001,320	3.5683	2.206	2.200	2.213	2.200	2.269	11,241,148	2.2241	-1.12%
2014-02-04	0	3.580	3.580	3.590	3.560	3.640	8,747,353	31,344,627	3.5833	2.231	2.231	2.238	2.219	2.269	14,034,267	2.2334	-3.50%
2014-01-30	0	3.710	3.700	3.720	3.630	3.720	5,105,360	18,722,943	3.6673	2.312	2.306	2.319	2.263	2.319	8,191,048	2.2858	-0.27%
2014-01-29	0	3.720	3.720	3.730	3.690	3.770	11,640,900	43,438,653	3.7316	2.319	2.319	2.325	2.300	2.350	18,676,679	2.3258	0.81%
2014-01-28	0	3.690	3.680	3.690	3.630	3.750	12,360,521	45,619,364	3.6907	2.300	2.294	2.300	2.263	2.337	19,831,240	2.3004	-0.81%
2014-01-27	0	3.720	3.710	3.750	3.680	3.750	10,315,000	38,292,990	3.7124	2.319	2.312	2.337	2.294	2.337	16,549,403	2.3139	-2.36%
2014-01-24	0	3.810	3.770	3.780	3.780	3.890	14,909,000	57,234,140	3.8389	2.375	2.350	2.356	2.356	2.425	23,920,023	2.3927	-1.80%
2014-01-23	0	3.880	3.870	3.880	3.860	3.990	16,266,631	63,345,757	3.8942	2.418	2.412	2.418	2.406	2.487	26,098,209	2.4272	-1.52%
2014-01-22	0	3.940	3.940	3.950	3.860	4.080	27,175,000	108,077,675	3.9771	2.456	2.456	2.462	2.406	2.543	43,599,613	2.4789	1.81%
2014-01-21	0	3.870	3.860	3.880	3.860	3.930	6,652,738	25,926,850	3.8972	2.412	2.406	2.418	2.406	2.450	10,673,663	2.4290	0.78%
2014-01-20	0	3.840	3.840	3.860	3.810	3.930	12,769,409	49,227,575	3.8551	2.393	2.393	2.406	2.375	2.450	20,487,260	2.4028	-1.54%
2014-01-17	0	3.900	3.900	3.920	3.890	3.990	16,100,143	63,213,418	3.9263	2.431	2.431	2.443	2.425	2.487	25,831,095	2.4472	-1.27%
2014-01-16	0	3.950	3.950	3.960	3.950	4.090	10,749,300	42,868,162	3.9880	2.462	2.462	2.468	2.462	2.549	17,246,194	2.4857	-2.23%
2014-01-15	0	4.040	4.020	4.050	4.010	4.110	9,511,141	38,379,463	4.0352	2.518	2.506	2.524	2.499	2.562	15,259,690	2.5151	-0.49%
2014-01-14	0	4.060	4.050	4.060	4.010	4.120	6,047,800	24,575,736	4.0636	2.531	2.524	2.531	2.499	2.568	9,703,100	2.5328	-0.98%
2014-01-13	0	4.100	4.080	4.090	4.070	4.180	8,289,900	34,036,457	4.1058	2.555	2.543	2.549	2.537	2.605	13,300,329	2.5591	-1.91%
2014-01-10	0	4.180	4.150	4.180	4.100	4.230	7,562,344	31,410,528	4.1535	2.605	2.587	2.605	2.555	2.636	12,133,037	2.5888	0.72%
2014-01-09	0	4.150	4.170	4.180	4.030	4.280	13,760,744	57,777,055	4.1987	2.587	2.599	2.605	2.512	2.668	22,077,760	2.6170	1.97%
2014-01-08	0	4.070	4.060	4.080	3.940	4.080	9,251,000	37,234,710	4.0249	2.537	2.531	2.543	2.456	2.543	14,842,319	2.5087	4.09%
2014-01-07	0	3.910	3.900	3.930	3.860	3.990	6,085,500	23,794,747	3.9101	2.437	2.431	2.450	2.406	2.487	9,763,586	2.4371	-1.26%
2014-01-06	0	3.960	3.960	3.980	3.950	4.080	8,847,500	35,349,355	3.9954	2.468	2.468	2.481	2.462	2.543	14,194,943	2.4903	-3.18%
2014-01-03	0	4.090	4.080	4.090	4.070	4.160	5,350,000	21,887,675	4.0912	2.549	2.543	2.549	2.537	2.593	8,583,549	2.5500	-0.97%
2014-01-02	0	4.130	4.120	4.130	4.100	4.190	3,580,000	14,805,505	4.1356	2.574	2.568	2.574	2.555	2.612	5,743,758	2.5777	-0.24%
2013-12-31	0	4.140	4.130	4.150	4.120	4.170	2,655,400	11,010,580	4.1465	2.580	2.574	2.587	2.568	2.599	4,260,328	2.5844	0.00%
2013-12-30	0	4.140	4.150	4.160	4.090	4.170	3,665,241	15,129,433	4.1278	2.580	2.587	2.593	2.549	2.599	5,880,519	2.5728	0.00%
2013-12-27	0	4.140	4.140	4.150	4.090	4.170	6,345,713	26,137,919	4.1190	2.580	2.580	2.587	2.549	2.599	10,181,072	2.5673	0.49%
2013-12-24	0	4.120	4.130	4.140	4.090	4.140	1,679,410	6,919,363	4.1201	2.568	2.574	2.580	2.549	2.580	2,694,448	2.5680	0.49%
2013-12-23	0	4.100	4.100	4.110	4.080	4.170	4,254,472	17,519,403	4.1179	2.555	2.555	2.562	2.543	2.599	6,825,882	2.5666	-0.49%
2013-12-20	0	4.120	4.110	4.120	4.060	4.190	7,340,600	30,137,964	4.1057	2.568	2.562	2.568	2.531	2.612	11,777,270	2.5590	-0.72%
2013-12-19	0	4.150	4.150	4.170	4.130	4.330	8,164,000	34,422,713	4.2164	2.587	2.587	2.599	2.574	2.699	13,098,335	2.6280	-3.04%
2013-12-18	0	4.280	4.260	4.280	4.170	4.290	8,131,000	34,453,820	4.2373	2.668	2.655	2.668	2.599	2.674	13,045,389	2.6411	2.15%
2013-12-17	0	4.190	4.160	4.200	4.130	4.220	11,839,674	49,473,674	4.1786	2.612	2.593	2.618	2.574	2.630	18,995,592	2.6045	0.48%
2013-12-16	0	4.170	4.140	4.170	4.100	4.190	8,500,682	35,329,463	4.1561	2.599	2.580	2.599	2.555	2.612	13,638,508	2.5904	1.96%
2013-12-13	0	4.090	4.100	4.120	4.080	4.160	15,704,000	64,653,330	4.1170	2.549	2.555	2.568	2.543	2.593	25,195,523	2.5661	-0.49%
2013-12-12	0	4.110	4.100	4.110	4.100	4.250	26,454,000	110,062,355	4.1605	2.562	2.555	2.562	2.555	2.649	42,442,840	2.5932	-3.07%
2013-12-11	0	4.240	4.230	4.240	4.210	4.300	5,682,000	24,148,850	4.2501	2.643	2.636	2.643	2.624	2.680	9,116,210	2.6490	-0.24%
2013-12-10	0	4.250	4.240	4.270	4.240	4.330	8,109,702	34,688,104	4.2774	2.649	2.643	2.661	2.643	2.699	13,011,219	2.6660	-1.62%
2013-12-09	0	4.320	4.310	4.330	4.270	4.420	10,324,000	44,747,814	4.3343	2.693	2.686	2.699	2.661	2.755	16,563,842	2.7015	-0.23%
2013-12-06	0	4.330	4.330	4.360	4.300	4.390	10,441,000	45,238,521	4.3328	2.699	2.699	2.718	2.680	2.736	16,751,557	2.7006	-0.23%
2013-12-05	0	4.340	4.330	4.350	4.280	4.440	20,767,000	89,827,240	4.3255	2.705	2.699	2.711	2.668	2.767	33,318,608	2.6960	-1.81%
2013-12-04	0	4.420	4.420	4.430	4.420	4.490	10,281,000	45,740,270	4.4490	2.755	2.755	2.761	2.755	2.799	16,494,853	2.7730	-1.12%
2013-12-03	0	4.470	4.470	4.480	4.450	4.500	6,360,944	28,403,998	4.4654	2.786	2.786	2.792	2.774	2.805	10,205,509	2.7832	-0.45%
2013-12-02	0	4.490	4.470	4.480	4.470	4.600	6,955,000	31,433,150	4.5195	2.799	2.786	2.792	2.786	2.867	11,158,613	2.8169	-1.10%
2013-11-29	0	4.540	4.540	4.550	4.460	4.550	7,475,000	33,648,810	4.5015	2.830	2.830	2.836	2.780	2.836	11,992,902	2.8057	1.57%
2013-11-28	0	4.470	4.460	4.480	4.460	4.570	10,555,543	47,539,676	4.5038	2.786	2.780	2.792	2.780	2.848	16,935,330	2.8071	-0.22%
2013-11-27	0	4.480	4.470	4.480	4.460	4.530	8,870,896	39,896,778	4.4975	2.792	2.786	2.792	2.780	2.823	14,232,480	2.8032	-0.88%
2013-11-26	0	4.520	4.510	4.520	4.480	4.540	8,320,000	37,493,017	4.5064	2.817	2.811	2.817	2.792	2.830	13,348,621	2.8088	0.89%
2013-11-25	0	4.480	4.490	4.500	4.480	4.640	11,935,155	53,744,943	4.5031	2.792	2.799	2.805	2.792	2.892	19,148,782	2.8067	-2.61%
2013-11-22	0	4.600	4.590	4.620	4.590	4.660	6,972,090	32,186,912	4.6165	2.867	2.861	2.880	2.861	2.905	11,186,032	2.8774	0.22%
2013-11-21	0	4.590	4.580	4.590	4.530	4.630	5,887,000	26,853,615	4.5615	2.861	2.855	2.861	2.823	2.886	9,445,112	2.8431	-0.43%
2013-11-20	0	4.610	4.610	4.620	4.600	4.670	6,564,000	30,388,830	4.6296	2.873	2.873	2.880	2.867	2.911	10,531,292	2.8856	0.00%
2013-11-19	0	4.610	4.610	4.640	4.600	4.750	8,713,240	40,475,588	4.6453	2.873	2.873	2.892	2.867	2.961	13,979,536	2.8953	-1.91%
2013-11-18	0	4.700	4.680	4.690	4.620	4.720	11,474,000	53,726,250	4.6824	2.929	2.917	2.923	2.880	2.942	18,408,904	2.9185	3.07%
2013-11-15	0	4.560	4.550	4.570	4.520	4.610	6,936,000	31,729,270	4.5746	2.842	2.836	2.848	2.817	2.873	11,128,130	2.8513	0.88%
2013-11-14	0	4.520	4.510	4.520	4.410	4.520	5,351,000	24,005,800	4.4862	2.817	2.811	2.817	2.749	2.817	8,585,153	2.7962	1.80%
2013-11-13	0	4.440	4.430	4.440	4.410	4.480	5,611,250	24,871,780	4.4325	2.767	2.761	2.767	2.749	2.792	9,002,698	2.7627	-0.67%
2013-11-12	0	4.470	4.460	4.480	4.460	4.580	6,289,500	28,364,815	4.5099	2.786	2.780	2.792	2.780	2.855	10,090,884	2.8109	-1.54%
2013-11-11	0	4.540	4.520	4.550	4.460	4.570	8,889,570	40,080,412	4.5087	2.830	2.817	2.836	2.780	2.848	14,262,440	2.8102	0.00%
2013-11-08	0	4.540	4.530	4.540	4.530	4.700	7,889,810	36,283,159	4.5987	2.830	2.823	2.830	2.823	2.929	12,658,424	2.8663	-2.78%
2013-11-07	0	4.670	4.670	4.680	4.670	4.710	6,724,100	31,524,795	4.6883	2.911	2.911	2.917	2.911	2.936	10,788,157	2.9222	-0.43%
2013-11-06	0	4.690	4.690	4.710	4.680	4.710	3,512,800	16,509,130	4.6997	2.923	2.923	2.936	2.917	2.936	5,635,942	2.9293	-0.42%
2013-11-05	0	4.710	4.700	4.710	4.670	4.730	3,825,000	17,975,625	4.6995	2.936	2.929	2.936	2.911	2.948	6,136,836	2.9291	0.64%
2013-11-04	0	4.680	4.670	4.680	4.660	4.760	4,085,000	19,185,980	4.6967	2.917	2.911	2.917	2.905	2.967	6,553,981	2.9274	-0.85%
2013-11-01	0	4.720	4.710	4.720	4.680	4.780	8,303,586	39,100,663	4.7089	2.942	2.936	2.942	2.917	2.979	13,322,287	2.9350	-0.63%
2013-10-31	0	4.750	4.740	4.770	4.660	4.810	10,587,900	50,302,750	4.7510	2.961	2.954	2.973	2.905	2.998	16,987,244	2.9612	1.28%
2013-10-30	0	4.690	4.700	4.710	4.660	4.720	5,570,305	26,085,899	4.6830	2.923	2.929	2.936	2.905	2.942	8,937,006	2.9189	0.64%
2013-10-29	0	4.660	4.640	4.650	4.630	4.740	9,820,000	45,767,355	4.6606	2.905	2.892	2.898	2.886	2.954	15,755,224	2.9049	0.22%
2013-10-28	0	4.650	4.640	4.650	4.640	4.710	5,752,800	26,938,437	4.6827	2.898	2.892	2.898	2.892	2.936	9,229,802	2.9186	0.00%
2013-10-25	0	4.650	4.650	4.670	4.640	4.710	6,083,390	28,467,969	4.6796	2.898	2.898	2.911	2.892	2.936	9,760,201	2.9167	0.22%
2013-10-24	0	4.640	4.630	4.650	4.620	4.710	8,530,000	39,648,558	4.6481	2.892	2.886	2.898	2.880	2.936	13,685,546	2.8971	-1.07%
2013-10-23	0	4.690	4.690	4.700	4.670	4.840	12,334,400	58,408,342	4.7354	2.923	2.923	2.929	2.911	3.017	19,789,331	2.9515	-2.29%
2013-10-22	0	4.800	4.780	4.810	4.710	4.810	4,527,400	21,673,769	4.7872	2.992	2.979	2.998	2.936	2.998	7,263,768	2.9838	-0.21%
2013-10-21	0	4.810	4.810	4.820	4.800	4.850	3,787,200	18,256,840	4.8207	2.998	2.998	3.004	2.992	3.023	6,076,190	3.0047	-0.62%
2013-10-18	0	4.840	4.810	4.840	4.790	4.870	5,171,000	24,923,037	4.8198	3.017	2.998	3.017	2.986	3.035	8,296,361	3.0041	0.00%
2013-10-17	0	4.840	4.830	4.840	4.820	4.880	5,223,776	25,287,326	4.8408	3.017	3.010	3.017	3.004	3.042	8,381,035	3.0172	0.83%
2013-10-16	0	4.800	4.790	4.800	4.770	4.870	8,871,366	42,582,761	4.8000	2.992	2.986	2.992	2.973	3.035	14,233,234	2.9918	-1.23%
2013-10-15	0	4.860	4.840	4.850	4.820	4.980	14,219,099	69,010,589	4.8534	3.029	3.017	3.023	3.004	3.104	22,813,145	3.0250	-1.62%
2013-10-11	0	4.940	4.930	4.960	4.930	5.050	14,640,505	72,993,534	4.9857	3.079	3.073	3.091	3.073	3.148	23,489,250	3.1075	-0.40%
2013-10-10	0	4.960	4.960	4.970	4.890	5.060	9,548,344	47,514,530	4.9762	3.091	3.091	3.098	3.048	3.154	15,319,378	3.1016	-1.39%
2013-10-09	0	5.030	5.030	5.040	4.890	5.040	24,329,520	121,679,050	5.0013	3.135	3.135	3.141	3.048	3.141	39,034,321	3.1172	1.62%
2013-10-08	0	4.950	4.930	4.950	4.670	4.950	19,236,414	93,540,360	4.8627	3.085	3.073	3.085	2.911	3.085	30,862,933	3.0308	5.54%
2013-10-07	0	4.690	4.690	4.700	4.680	4.750	5,629,000	26,530,490	4.7132	2.923	2.923	2.929	2.917	2.961	9,031,177	2.9377	-0.64%
2013-10-04	0	4.720	4.700	4.720	4.580	4.720	4,972,000	23,281,115	4.6824	2.942	2.929	2.942	2.855	2.942	7,977,085	2.9185	1.51%
2013-10-03	0	4.650	4.640	4.650	4.620	4.700	5,914,000	27,512,855	4.6522	2.898	2.892	2.898	2.880	2.929	9,488,431	2.8996	0.43%
2013-10-02	0	4.630	4.620	4.630	4.590	4.690	11,155,818	51,746,236	4.6385	2.886	2.880	2.886	2.861	2.923	17,898,412	2.8911	-0.64%
2013-09-30	0	4.660	4.620	4.670	4.620	4.730	6,527,000	30,411,020	4.6593	2.905	2.880	2.911	2.880	2.948	10,471,929	2.9041	-1.69%
2013-09-27	0	4.740	4.730	4.760	4.660	4.760	10,794,238	50,895,174	4.7150	2.954	2.948	2.967	2.905	2.967	17,318,293	2.9388	0.42%
2013-09-26	0	4.720	4.700	4.720	4.680	4.800	7,498,000	35,359,648	4.7159	2.942	2.929	2.942	2.917	2.992	12,029,803	2.9393	-1.26%
2013-09-25	0	4.780	4.750	4.790	4.730	4.820	8,207,000	39,238,397	4.7811	2.979	2.961	2.986	2.948	3.004	13,167,324	2.9800	0.00%
2013-09-24	0	4.780	4.760	4.780	4.730	4.860	9,405,200	44,952,575	4.7795	2.979	2.967	2.979	2.948	3.029	15,089,718	2.9790	-0.42%
2013-09-23	0	4.800	4.790	4.800	4.760	4.880	5,947,000	28,537,640	4.7987	2.992	2.986	2.992	2.967	3.042	9,541,376	2.9909	-1.03%
2013-09-19	0	4.850	4.850	4.880	4.850	4.910	15,207,944	74,223,601	4.8806	3.023	3.023	3.042	3.023	3.060	24,399,650	3.0420	0.83%
2013-09-18	0	4.810	4.810	4.820	4.780	4.880	5,812,944	28,042,164	4.8241	2.998	2.998	3.004	2.979	3.042	9,326,297	3.0068	-0.82%
2013-09-17	0	4.850	4.820	4.840	4.800	4.920	9,780,000	47,556,804	4.8627	3.023	3.004	3.017	2.992	3.067	15,691,048	3.0308	0.41%
2013-09-16	0	4.830	4.830	4.840	4.820	4.920	7,108,600	34,540,752	4.8590	3.010	3.010	3.017	3.004	3.067	11,405,049	3.0285	-0.21%
2013-09-13	0	4.840	4.810	4.820	4.800	4.910	7,808,200	37,728,897	4.8320	3.017	2.998	3.004	2.992	3.060	12,527,489	3.0117	-0.82%
2013-09-12	0	4.880	4.860	4.870	4.860	5.020	13,735,400	67,910,157	4.9442	3.042	3.029	3.035	3.029	3.129	22,037,098	3.0816	-0.61%
2013-09-11	0	4.910	4.900	4.910	4.880	5.100	15,110,895	74,585,875	4.9359	3.060	3.054	3.060	3.042	3.179	24,243,944	3.0765	-2.39%
2013-09-10	0	5.030	5.040	5.050	4.910	5.050	26,059,700	130,194,904	4.9960	3.135	3.141	3.148	3.060	3.148	41,810,224	3.1139	3.50%
2013-09-09	0	4.860	4.860	4.870	4.810	4.930	12,675,851	61,833,795	4.8781	3.029	3.029	3.035	2.998	3.073	20,337,156	3.0404	0.62%
2013-09-06	0	4.830	4.800	4.830	4.770	4.870	11,768,576	56,726,594	4.8202	3.010	2.992	3.010	2.973	3.035	18,881,522	3.0043	0.00%
2013-09-05	0	4.830	4.830	4.840	4.750	4.840	10,066,400	48,212,454	4.7894	3.010	3.010	3.017	2.961	3.017	16,150,548	2.9852	2.11%
2013-09-04	0	4.730	4.730	4.750	4.710	4.820	7,680,400	36,515,162	4.7543	2.948	2.948	2.961	2.936	3.004	12,322,446	2.9633	-1.05%
2013-09-03	0	4.780	4.770	4.790	4.680	4.800	12,982,931	61,887,105	4.7668	2.979	2.973	2.986	2.917	2.992	20,829,835	2.9711	2.36%
2013-09-02	0	4.670	4.660	4.670	4.620	4.740	7,525,980	35,253,260	4.6842	2.911	2.905	2.911	2.880	2.954	12,074,694	2.9196	-0.43%
2013-08-30	0	4.690	4.680	4.690	4.600	4.700	10,391,143	48,449,050	4.6625	2.923	2.917	2.923	2.867	2.929	16,671,566	2.9061	1.30%
2013-08-29	0	4.630	4.620	4.640	4.580	4.660	15,679,000	72,057,142	4.5958	2.886	2.880	2.892	2.855	2.905	25,155,413	2.8645	0.65%
2013-08-28	0	4.600	4.580	4.590	4.570	4.740	14,692,400	67,824,781	4.6163	2.867	2.855	2.861	2.848	2.954	23,572,510	2.8773	-3.77%
2013-08-27	0	4.780	4.770	4.780	4.700	4.830	10,933,800	52,378,023	4.7905	2.979	2.973	2.979	2.929	3.010	17,542,206	2.9858	1.06%
2013-08-26	0	4.730	4.730	4.740	4.730	4.830	8,490,000	40,539,350	4.7750	2.948	2.948	2.954	2.948	3.010	13,621,370	2.9762	-0.42%
2013-08-23	0	4.750	4.740	4.750	4.700	4.880	13,774,000	66,098,012	4.7988	2.961	2.954	2.961	2.929	3.042	22,099,028	2.9910	0.85%
2013-08-22	0	4.710	4.700	4.710	4.610	4.760	10,920,600	51,302,895	4.6978	2.936	2.929	2.936	2.873	2.967	17,521,028	2.9281	0.00%
2013-08-21	0	4.710	4.690	4.700	4.560	4.750	14,726,600	68,909,995	4.6793	2.936	2.923	2.929	2.842	2.961	23,627,381	2.9165	1.51%
2013-08-20	0	4.640	4.620	4.640	4.620	4.850	18,264,800	86,184,214	4.7186	2.892	2.880	2.892	2.880	3.023	29,304,074	2.9410	-2.73%
2013-08-19	0	4.770	4.770	4.780	4.770	4.900	14,094,000	68,145,125	4.8350	2.973	2.973	2.979	2.973	3.054	22,612,436	3.0136	-1.85%
2013-08-16	0	4.860	4.850	4.870	4.760	4.930	13,833,256	67,007,473	4.8439	3.029	3.023	3.035	2.967	3.073	22,194,098	3.0192	0.21%
2013-08-15	0	4.850	4.850	4.880	4.810	5.070	39,237,000	193,761,321	4.9382	3.023	3.023	3.042	2.998	3.160	62,951,906	3.0779	-2.61%
2013-08-13	0	4.980	4.970	4.980	4.740	4.980	30,573,073	149,916,547	4.9035	3.104	3.098	3.104	2.954	3.104	49,051,487	3.0563	4.62%
2013-08-12	0	4.760	4.750	4.760	4.660	4.820	19,094,232	90,508,908	4.7401	2.967	2.961	2.967	2.905	3.004	30,634,816	2.9544	2.37%
2013-08-09	0	4.650	4.650	4.670	4.600	4.690	7,008,000	32,579,580	4.6489	2.898	2.898	2.911	2.867	2.923	11,243,646	2.8976	1.09%
2013-08-08	0	4.600	4.590	4.600	4.570	4.770	18,173,900	84,553,475	4.6525	2.867	2.861	2.867	2.848	2.973	29,158,234	2.8998	1.77%
2013-08-07	0	4.520	4.510	4.520	4.490	4.680	16,572,000	76,321,136	4.6054	2.817	2.811	2.817	2.799	2.917	26,588,143	2.8705	-0.44%
2013-08-06	0	4.540	4.540	4.550	4.450	4.640	13,192,572	59,959,079	4.5449	2.830	2.830	2.836	2.774	2.892	21,166,184	2.8328	-0.66%
2013-08-05	0	4.570	4.570	4.590	4.550	4.740	24,508,680	113,752,706	4.6413	2.848	2.848	2.861	2.836	2.954	39,321,765	2.8929	0.22%
2013-08-02	0	4.560	4.550	4.560	4.400	4.600	34,147,000	154,529,455	4.5254	2.842	2.836	2.842	2.742	2.867	54,785,501	2.8206	5.07%
2013-08-01	0	4.340	4.340	4.350	4.270	4.390	23,274,000	100,922,350	4.3363	2.705	2.705	2.711	2.661	2.736	37,340,843	2.7027	3.09%
2013-07-31	0	4.210	4.210	4.230	4.070	4.290	32,464,988	137,407,799	4.2325	2.624	2.624	2.636	2.537	2.674	52,086,879	2.6381	3.95%
2013-07-30	0	4.050	4.040	4.070	4.010	4.100	6,551,000	26,596,050	4.0598	2.524	2.518	2.537	2.499	2.555	10,510,435	2.5304	0.75%
2013-07-29	0	4.020	4.020	4.030	4.010	4.130	8,115,000	32,975,155	4.0635	2.506	2.506	2.512	2.499	2.574	13,019,719	2.5327	-3.13%
2013-07-26	0	4.150	4.130	4.150	4.120	4.240	9,002,000	37,569,670	4.1735	2.587	2.574	2.587	2.568	2.643	14,442,823	2.6013	-0.72%
2013-07-25	0	4.180	4.180	4.190	4.130	4.240	7,638,505	31,995,965	4.1888	2.605	2.605	2.612	2.574	2.643	12,255,230	2.6108	0.48%
2013-07-24	0	4.160	4.150	4.160	4.120	4.260	11,678,051	48,818,939	4.1804	2.593	2.587	2.593	2.568	2.655	18,736,284	2.6056	-0.95%
2013-07-23	0	4.200	4.200	4.210	4.020	4.220	13,989,003	58,358,823	4.1718	2.618	2.618	2.624	2.506	2.630	22,443,979	2.6002	3.45%
2013-07-22	0	4.060	4.040	4.050	4.010	4.070	6,127,000	24,790,675	4.0461	2.531	2.518	2.524	2.499	2.537	9,830,169	2.5219	1.75%
2013-07-19	0	3.990	3.990	4.000	3.990	4.170	22,745,000	91,965,442	4.0433	2.487	2.487	2.493	2.487	2.599	36,492,114	2.5201	-3.62%
2013-07-18	0	4.140	4.120	4.140	4.100	4.180	10,797,000	44,672,760	4.1375	2.580	2.568	2.580	2.555	2.605	17,322,724	2.5789	0.24%
2013-07-17	0	4.130	4.130	4.150	4.110	4.230	11,554,000	48,201,534	4.1718	2.574	2.574	2.587	2.562	2.636	18,537,256	2.6003	-0.96%
2013-07-16	0	4.170	4.160	4.170	4.150	4.360	18,655,000	78,523,580	4.2093	2.599	2.593	2.599	2.587	2.718	29,930,112	2.6236	-3.47%
2013-07-15	0	4.320	4.310	4.320	4.250	4.340	10,665,000	45,879,665	4.3019	2.693	2.686	2.693	2.649	2.705	17,110,943	2.6813	0.47%
2013-07-12	0	4.300	4.290	4.300	4.280	4.420	14,319,682	62,154,732	4.3405	2.680	2.674	2.680	2.668	2.755	22,974,521	2.7054	-0.92%
2013-07-11	0	4.340	4.330	4.340	4.050	4.370	18,758,125	80,231,332	4.2772	2.705	2.699	2.705	2.524	2.724	30,095,566	2.6659	8.50%
2013-07-10	0	4.000	3.990	4.000	3.990	4.080	18,607,000	74,706,025	4.0149	2.493	2.487	2.493	2.487	2.543	29,853,101	2.5025	-0.25%
2013-07-09	0	4.010	4.010	4.020	3.970	4.130	14,537,023	58,714,992	4.0390	2.499	2.499	2.506	2.474	2.574	23,323,223	2.5174	-1.23%
2013-07-08	0	4.060	4.070	4.080	4.030	4.130	11,479,004	46,759,947	4.0735	2.531	2.537	2.543	2.512	2.574	18,416,932	2.5390	-2.40%
2013-07-05	0	4.160	4.150	4.160	4.100	4.180	12,734,086	52,765,570	4.1436	2.593	2.587	2.593	2.555	2.605	20,430,588	2.5827	2.21%
2013-07-04	0	4.070	4.060	4.080	3.970	4.110	8,484,007	34,481,457	4.0643	2.537	2.531	2.543	2.474	2.562	13,611,754	2.5332	2.01%
2013-07-03	0	3.990	3.990	4.000	3.970	4.140	20,901,873	83,591,071	3.9992	2.487	2.487	2.493	2.474	2.580	33,534,998	2.4927	-2.44%
2013-07-02	0	4.090	4.080	4.090	4.060	4.270	14,458,000	59,805,670	4.1365	2.549	2.543	2.549	2.531	2.661	23,196,438	2.5782	-2.39%
2013-06-28	0	4.190	4.200	4.210	4.090	4.300	32,580,000	136,959,666	4.2038	2.612	2.618	2.624	2.549	2.680	52,271,404	2.6202	3.20%
2013-06-27	0	4.060	4.050	4.060	4.040	4.230	28,225,000	116,911,571	4.1421	2.531	2.524	2.531	2.518	2.636	45,284,235	2.5817	0.50%
2013-06-26	0	4.040	4.030	4.050	3.990	4.150	27,966,850	114,091,804	4.0795	2.518	2.512	2.524	2.487	2.587	44,870,059	2.5427	4.12%
2013-06-25	0	3.880	3.870	3.880	3.770	4.130	18,226,453	71,627,042	3.9298	2.418	2.412	2.418	2.350	2.574	29,242,550	2.4494	-2.51%
2013-06-24	0	3.980	3.970	3.980	3.960	4.200	14,602,581	59,074,474	4.0455	2.481	2.474	2.481	2.468	2.618	23,428,404	2.5215	-5.24%
2013-06-21	0	4.200	4.170	4.210	4.110	4.270	18,129,500	76,172,679	4.2016	2.618	2.599	2.624	2.562	2.661	29,086,999	2.6188	-3.00%
2013-06-20	0	4.330	4.320	4.340	4.320	4.450	9,017,900	39,425,010	4.3719	2.699	2.693	2.705	2.693	2.774	14,468,333	2.7249	-3.78%
2013-06-19	0	4.500	4.520	4.540	4.500	4.680	6,911,396	31,437,319	4.5486	2.805	2.817	2.830	2.805	2.917	11,088,655	2.8351	-3.23%
2013-06-18	0	4.650	4.630	4.650	4.590	4.680	6,350,863	29,390,483	4.6278	2.898	2.886	2.898	2.861	2.917	10,189,335	2.8844	0.43%
2013-06-17	0	4.630	4.630	4.640	4.600	4.710	9,598,000	44,648,680	4.6519	2.886	2.886	2.892	2.867	2.936	15,399,047	2.8994	0.87%
2013-06-14	0	4.590	4.580	4.590	4.470	4.630	8,602,700	39,240,052	4.5614	2.861	2.855	2.861	2.786	2.886	13,802,186	2.8430	3.85%
2013-06-13	0	4.420	4.410	4.430	4.310	4.540	13,549,531	59,722,086	4.4077	2.755	2.749	2.761	2.686	2.830	21,738,889	2.7472	-3.70%
2013-06-11	0	4.590	4.590	4.600	4.580	4.810	10,446,000	48,428,486	4.6361	2.861	2.861	2.867	2.855	2.998	16,759,579	2.8896	-4.77%
2013-06-10	0	4.820	4.810	4.820	4.780	4.900	8,234,900	39,755,378	4.8277	3.004	2.998	3.004	2.979	3.054	13,212,087	3.0090	1.26%
2013-06-07	0	4.760	4.780	4.790	4.750	4.880	13,559,250	65,236,837	4.8112	2.967	2.979	2.986	2.961	3.042	21,754,482	2.9988	-2.30%
2013-06-06	0	5.090	5.080	5.090	5.040	5.150	7,175,577	36,540,233	5.0923	3.037	3.031	3.037	3.007	3.072	12,027,640	3.0380	0.00%
2013-06-05	0	5.090	5.080	5.100	5.050	5.190	14,649,007	74,967,925	5.1176	3.037	3.031	3.043	3.013	3.096	24,554,538	3.0531	-1.17%
2013-06-04	0	5.150	5.150	5.180	5.140	5.250	8,800,032	45,530,718	5.1739	3.072	3.072	3.090	3.066	3.132	14,750,537	3.0867	-0.19%
2013-06-03	0	5.160	5.160	5.170	5.120	5.310	8,387,802	43,597,878	5.1978	3.078	3.078	3.084	3.055	3.168	14,059,561	3.1009	-1.90%
2013-05-31	0	5.260	5.230	5.260	5.200	5.420	9,846,002	52,062,072	5.2876	3.138	3.120	3.138	3.102	3.234	16,503,783	3.1546	-2.05%
2013-05-30	0	5.370	5.360	5.370	5.320	5.460	10,098,222	54,368,334	5.3840	3.204	3.198	3.204	3.174	3.257	16,926,552	3.2120	0.94%
2013-05-29	0	5.320	5.300	5.320	5.290	5.440	11,077,282	59,529,588	5.3740	3.174	3.162	3.174	3.156	3.245	18,567,644	3.2061	-0.93%
2013-05-28	0	5.370	5.370	5.380	5.150	5.420	11,791,000	62,983,850	5.3417	3.204	3.204	3.210	3.072	3.234	19,763,972	3.1868	3.67%
2013-05-27	0	5.180	5.170	5.180	5.130	5.250	7,545,204	39,150,401	5.1888	3.090	3.084	3.090	3.061	3.132	12,647,206	3.0956	-0.77%
2013-05-24	0	5.220	5.210	5.220	5.160	5.360	9,249,990	48,559,641	5.2497	3.114	3.108	3.114	3.078	3.198	15,504,753	3.1319	-0.95%
2013-05-23	0	5.270	5.260	5.270	5.260	5.450	12,276,140	65,530,832	5.3381	3.144	3.138	3.144	3.138	3.251	20,577,159	3.1846	-2.95%
2013-05-22	0	5.430	5.420	5.430	5.400	5.520	6,379,996	34,762,163	5.4486	3.239	3.234	3.239	3.222	3.293	10,694,094	3.2506	-0.37%
2013-05-21	0	5.450	5.450	5.460	5.440	5.600	8,786,250	48,365,405	5.5047	3.251	3.251	3.257	3.245	3.341	14,727,436	3.2840	-0.91%
2013-05-20	0	5.500	5.490	5.500	5.400	5.600	18,962,600	104,982,754	5.5363	3.281	3.275	3.281	3.222	3.341	31,784,946	3.3029	3.38%
2013-05-16	0	5.320	5.300	5.320	5.240	5.400	11,335,500	60,455,173	5.3333	3.174	3.162	3.174	3.126	3.222	19,000,467	3.1818	0.76%
2013-05-15	0	5.280	5.250	5.290	5.240	5.410	13,649,439	72,578,566	5.3173	3.150	3.132	3.156	3.126	3.228	22,879,071	3.1723	-1.12%
2013-05-14	0	5.340	5.330	5.340	5.300	5.450	8,022,406	43,047,150	5.3659	3.186	3.180	3.186	3.162	3.251	13,447,087	3.2012	-2.02%
2013-05-13	0	5.450	5.430	5.450	5.380	5.550	10,481,000	57,080,450	5.4461	3.251	3.239	3.251	3.210	3.311	17,568,161	3.2491	-1.98%
2013-05-10	0	5.560	5.570	5.580	5.480	5.610	8,525,000	47,190,180	5.5355	3.317	3.323	3.329	3.269	3.347	14,289,531	3.3024	0.18%
2013-05-09	0	5.550	5.550	5.560	5.530	5.760	18,691,286	105,594,585	5.6494	3.311	3.311	3.317	3.299	3.436	31,330,171	3.3704	-0.54%
2013-05-08	0	5.580	5.560	5.580	5.440	5.610	13,636,000	75,317,890	5.5235	3.329	3.317	3.329	3.245	3.347	22,856,545	3.2952	1.27%
2013-05-07	0	5.510	5.490	5.530	5.410	5.530	9,820,000	53,667,090	5.4651	3.287	3.275	3.299	3.228	3.299	16,460,199	3.2604	0.00%
2013-05-06	0	5.510	5.500	5.510	5.400	5.560	12,426,000	68,394,425	5.5041	3.287	3.281	3.287	3.222	3.317	20,828,353	3.2837	1.47%
2013-05-03	0	5.430	5.420	5.430	5.410	5.630	10,315,000	56,878,240	5.5141	3.239	3.234	3.239	3.228	3.359	17,289,914	3.2897	-1.63%
2013-05-02	0	5.520	5.510	5.530	5.330	5.530	17,137,523	93,523,284	5.4572	3.293	3.287	3.299	3.180	3.299	28,725,767	3.2557	2.03%
2013-04-30	0	5.410	5.420	5.430	5.340	5.460	11,278,000	60,915,150	5.4012	3.228	3.234	3.239	3.186	3.257	18,904,086	3.2223	1.50%
2013-04-29	0	5.330	5.310	5.330	5.200	5.350	9,328,000	49,648,960	5.3226	3.180	3.168	3.180	3.102	3.192	15,635,513	3.1754	2.11%
2013-04-26	0	5.220	5.220	5.240	5.190	5.310	11,637,000	60,900,258	5.2333	3.114	3.114	3.126	3.096	3.168	19,505,838	3.1222	-0.19%
2013-04-25	0	5.230	5.220	5.230	5.180	5.320	11,498,000	60,252,625	5.2403	3.120	3.114	3.120	3.090	3.174	19,272,848	3.1263	-1.51%
2013-04-24	0	5.310	5.300	5.310	5.200	5.330	15,059,000	79,385,185	5.2716	3.168	3.162	3.168	3.102	3.180	25,241,765	3.1450	1.92%
2013-04-23	0	5.210	5.200	5.210	5.170	5.380	13,342,000	69,780,214	5.2301	3.108	3.102	3.108	3.084	3.210	22,363,745	3.1202	-3.16%
2013-04-22	0	5.380	5.370	5.380	5.290	5.480	25,352,000	136,400,866	5.3803	3.210	3.204	3.210	3.156	3.269	42,494,803	3.2098	-1.10%
2013-04-19	0	5.440	5.430	5.450	5.070	5.460	36,943,500	196,535,030	5.3199	3.245	3.239	3.251	3.025	3.257	61,924,374	3.1738	7.09%
2013-04-18	0	5.080	5.080	5.090	4.950	5.200	18,551,000	94,489,392	5.0935	3.031	3.031	3.037	2.953	3.102	31,095,025	3.0387	1.20%
2013-04-17	0	5.020	5.020	5.040	5.020	5.270	28,879,125	147,877,451	5.1206	2.995	2.995	3.007	2.995	3.144	48,406,939	3.0549	-2.52%
2013-04-16	0	5.150	5.150	5.160	4.800	5.160	18,702,000	94,639,810	5.0604	3.072	3.072	3.078	2.864	3.078	31,348,130	3.0190	5.10%
2013-04-15	0	4.900	4.880	4.900	4.840	4.940	5,373,000	26,298,844	4.8946	2.923	2.911	2.923	2.887	2.947	9,006,176	2.9201	-1.21%
2013-04-12	0	4.960	4.960	4.970	4.960	5.080	5,740,272	28,800,318	5.0172	2.959	2.959	2.965	2.959	3.031	9,621,794	2.9932	0.20%
2013-04-11	0	4.950	4.930	4.960	4.930	5.020	9,887,000	49,163,120	4.9725	2.953	2.941	2.959	2.941	2.995	16,572,504	2.9665	0.61%
2013-04-10	0	4.920	4.890	4.920	4.830	4.950	7,608,344	37,279,781	4.8999	2.935	2.917	2.935	2.882	2.953	12,753,040	2.9232	2.07%
2013-04-09	0	4.820	4.810	4.830	4.790	4.890	5,313,480	25,681,712	4.8333	2.876	2.870	2.882	2.858	2.917	8,906,409	2.8835	0.63%
2013-04-08	0	4.790	4.780	4.790	4.630	4.800	5,251,839	25,001,157	4.7605	2.858	2.852	2.858	2.762	2.864	8,803,087	2.8400	1.05%
2013-04-05	0	4.740	4.740	4.750	4.730	4.940	13,416,188	63,992,020	4.7698	2.828	2.828	2.834	2.822	2.947	22,488,098	2.8456	-4.63%
2013-04-03	0	4.970	4.970	4.980	4.930	5.080	6,901,000	34,349,765	4.9775	2.965	2.965	2.971	2.941	3.031	11,567,396	2.9695	-0.80%
2013-04-02	0	5.010	4.990	5.000	4.840	5.070	15,423,000	76,957,995	4.9898	2.989	2.977	2.983	2.887	3.025	25,851,899	2.9769	2.04%
2013-03-28	0	4.910	4.890	4.930	4.840	4.950	9,504,430	46,598,452	4.9028	2.929	2.917	2.941	2.887	2.953	15,931,243	2.9250	-1.80%
2013-03-27	0	5.000	4.990	5.000	4.810	5.030	21,992,000	109,160,405	4.9636	2.983	2.977	2.983	2.870	3.001	36,862,800	2.9613	3.95%
2013-03-26	0	4.810	4.810	4.820	4.800	4.900	8,191,634	39,587,622	4.8327	2.870	2.870	2.876	2.864	2.923	13,730,746	2.8831	-1.23%
2013-03-25	0	4.870	4.880	4.890	4.840	4.940	9,367,000	45,740,920	4.8832	2.905	2.911	2.917	2.887	2.947	15,700,884	2.9133	1.04%
2013-03-22	0	4.820	4.820	4.830	4.780	4.960	14,198,136	68,488,904	4.8238	2.876	2.876	2.882	2.852	2.959	23,798,792	2.8778	-2.43%
2013-03-21	0	4.940	4.930	4.940	4.900	5.170	23,497,808	117,813,019	5.0138	2.947	2.941	2.947	2.923	3.084	39,386,822	2.9912	-1.40%
2013-03-20	0	5.010	5.010	5.020	4.580	5.020	21,964,268	107,125,095	4.8772	2.989	2.989	2.995	2.732	2.995	36,816,316	2.9097	9.15%
2013-03-19	0	4.590	4.590	4.600	4.570	4.740	8,140,816	37,885,053	4.6537	2.738	2.738	2.744	2.726	2.828	13,645,565	2.7764	-0.86%
2013-03-18	0	4.630	4.620	4.640	4.510	4.660	10,254,480	46,983,050	4.5817	2.762	2.756	2.768	2.691	2.780	17,188,470	2.7334	-1.28%
2013-03-15	0	4.690	4.690	4.700	4.680	4.890	13,716,998	64,849,320	4.7277	2.798	2.798	2.804	2.792	2.917	22,992,313	2.8205	-2.49%
2013-03-14	0	4.810	4.810	4.840	4.560	4.850	14,506,169	68,720,827	4.7374	2.870	2.870	2.887	2.720	2.893	24,315,115	2.8263	1.69%
2013-03-13	0	4.730	4.700	4.710	4.700	4.840	18,102,800	86,077,474	4.7549	2.822	2.804	2.810	2.804	2.887	30,343,756	2.8367	-2.07%
2013-03-12	0	4.830	4.800	4.860	4.790	4.950	15,133,352	73,488,312	4.8560	2.882	2.864	2.899	2.858	2.953	25,366,393	2.8971	-1.43%
2013-03-11	0	4.900	4.900	4.920	4.880	5.080	16,315,000	80,465,724	4.9320	2.923	2.923	2.935	2.911	3.031	27,347,062	2.9424	-2.78%
2013-03-08	0	5.040	5.010	5.030	5.000	5.110	12,713,111	64,119,961	5.0436	3.007	2.989	3.001	2.983	3.049	21,309,606	3.0090	0.60%
2013-03-07	0	5.010	5.000	5.010	5.000	5.120	7,626,440	38,542,847	5.0538	2.989	2.983	2.989	2.983	3.055	12,783,373	3.0151	-0.79%
2013-03-06	0	5.050	5.040	5.050	5.020	5.130	13,771,568	69,893,064	5.0752	3.013	3.007	3.013	2.995	3.061	23,083,783	3.0278	1.81%
2013-03-05	0	4.960	4.960	4.990	4.810	5.010	30,171,734	148,598,682	4.9251	2.959	2.959	2.977	2.870	2.989	50,573,599	2.9383	0.61%
2013-03-04	0	4.930	4.910	4.930	4.910	5.310	31,292,777	156,910,141	5.0143	2.941	2.929	2.941	2.929	3.168	52,452,681	2.9915	-9.21%
2013-03-01	0	5.430	5.440	5.470	5.430	5.580	11,619,000	63,785,853	5.4898	3.239	3.245	3.263	3.239	3.329	19,475,667	3.2752	-1.99%
2013-02-28	0	5.540	5.530	5.580	5.330	5.600	17,755,723	97,504,569	5.4914	3.305	3.299	3.329	3.180	3.341	29,761,989	3.2761	5.32%
2013-02-27	0	5.260	5.250	5.270	5.190	5.350	17,189,000	90,325,868	5.2549	3.138	3.132	3.144	3.096	3.192	28,812,053	3.1350	2.33%
2013-02-26	0	5.140	5.130	5.150	5.130	5.410	13,282,700	69,675,922	5.2456	3.066	3.061	3.072	3.061	3.228	22,264,347	3.1295	-4.99%
2013-02-25	0	5.410	5.400	5.410	5.370	5.550	6,592,000	35,764,260	5.4254	3.228	3.222	3.228	3.204	3.311	11,049,453	3.2367	-1.64%
2013-02-22	0	5.500	5.490	5.500	5.380	5.610	13,900,000	76,751,910	5.5217	3.281	3.275	3.281	3.210	3.347	23,299,059	3.2942	1.66%
2013-02-21	0	5.410	5.410	5.430	5.360	5.570	17,579,000	95,663,085	5.4419	3.228	3.228	3.239	3.198	3.323	29,465,767	3.2466	-2.17%
2013-02-20	0	5.530	5.540	5.550	5.350	5.560	15,745,250	85,409,965	5.4245	3.299	3.305	3.311	3.192	3.317	26,392,051	3.2362	2.41%
2013-02-19	0	5.400	5.400	5.410	5.370	5.640	11,847,950	64,507,815	5.4446	3.222	3.222	3.228	3.204	3.365	19,859,431	3.2482	-3.40%
2013-02-18	0	5.590	5.590	5.600	5.590	5.760	7,980,000	44,945,375	5.6323	3.335	3.335	3.341	3.335	3.436	13,376,007	3.3601	-2.61%
2013-02-15	0	5.740	5.730	5.740	5.650	5.780	7,235,878	41,482,049	5.7328	3.424	3.418	3.424	3.371	3.448	12,128,716	3.4202	0.53%
2013-02-14	0	5.710	5.700	5.710	5.540	5.780	10,912,669	62,125,238	5.6929	3.407	3.401	3.407	3.305	3.448	18,291,721	3.3964	3.07%
2013-02-08	0	5.540	5.530	5.550	5.400	5.610	13,342,668	73,990,722	5.5454	3.305	3.299	3.311	3.222	3.347	22,364,864	3.3083	2.40%
2013-02-07	0	5.410	5.410	5.440	5.400	5.660	19,296,640	105,321,732	5.4580	3.228	3.228	3.245	3.222	3.377	32,344,861	3.2562	-3.57%
2013-02-06	0	5.610	5.610	5.620	5.600	5.810	10,940,345	62,228,027	5.6879	3.347	3.347	3.353	3.341	3.466	18,338,111	3.3934	-2.60%
2013-02-05	0	5.760	5.740	5.760	5.650	5.810	12,393,000	70,985,280	5.7279	3.436	3.424	3.436	3.371	3.466	20,773,039	3.4172	-1.71%
2013-02-04	0	5.860	5.860	5.870	5.830	5.960	11,613,499	68,553,734	5.9029	3.496	3.496	3.502	3.478	3.556	19,466,446	3.5216	-0.85%
2013-02-01	0	5.910	5.900	5.910	5.820	5.990	13,093,800	77,000,527	5.8807	3.526	3.520	3.526	3.472	3.574	21,947,714	3.5084	-0.67%
2013-01-31	0	5.950	5.930	5.940	5.920	6.120	9,664,268	57,751,554	5.9758	3.550	3.538	3.544	3.532	3.651	16,199,162	3.5651	-2.62%
2013-01-30	0	6.110	6.100	6.120	6.020	6.120	16,038,000	97,405,572	6.0734	3.645	3.639	3.651	3.591	3.651	26,882,757	3.6233	1.83%
2013-01-29	0	6.000	6.000	6.010	5.850	6.090	18,027,734	108,185,862	6.0011	3.580	3.580	3.586	3.490	3.633	30,217,931	3.5802	0.50%
2013-01-28	0	5.970	5.950	5.960	5.940	6.040	13,602,950	81,489,503	5.9906	3.562	3.550	3.556	3.544	3.603	22,801,147	3.5739	0.34%
2013-01-25	0	5.950	5.940	5.980	5.930	6.270	27,910,000	167,992,779	6.0191	3.550	3.544	3.568	3.538	3.741	46,782,500	3.5909	-3.88%
2013-01-24	0	6.190	6.170	6.190	6.150	6.360	16,801,000	104,354,485	6.2112	3.693	3.681	3.693	3.669	3.794	28,161,690	3.7055	-2.06%
2013-01-23	0	6.320	6.300	6.320	6.230	6.500	15,657,538	99,178,575	6.3342	3.770	3.759	3.770	3.717	3.878	26,245,029	3.7789	-1.86%
2013-01-22	0	6.440	6.410	6.440	6.230	6.440	17,125,000	108,874,125	6.3576	3.842	3.824	3.842	3.717	3.842	28,704,776	3.7929	2.38%
2013-01-21	0	6.290	6.280	6.300	6.180	6.390	21,289,668	134,290,519	6.3078	3.753	3.747	3.759	3.687	3.812	35,685,557	3.7632	1.78%
2013-01-18	0	6.180	6.170	6.200	6.150	6.280	25,101,680	155,486,241	6.1943	3.687	3.681	3.699	3.669	3.747	42,075,218	3.6954	1.64%
2013-01-17	0	6.080	6.050	6.060	6.050	6.320	26,071,523	159,894,974	6.1329	3.627	3.609	3.615	3.609	3.770	43,700,861	3.6589	-3.49%
2013-01-16	0	6.300	6.300	6.310	6.220	6.410	13,598,516	85,610,005	6.2955	3.759	3.759	3.764	3.711	3.824	22,793,715	3.7559	-0.94%
2013-01-15	0	6.360	6.360	6.370	6.260	6.490	19,531,000	124,137,395	6.3559	3.794	3.794	3.800	3.735	3.872	32,737,693	3.7919	0.63%
2013-01-14	0	6.320	6.300	6.320	6.100	6.440	28,672,000	181,677,740	6.3364	3.770	3.759	3.770	3.639	3.842	48,059,758	3.7802	3.95%
2013-01-11	0	6.080	6.070	6.080	5.990	6.460	30,339,998	185,516,212	6.1146	3.627	3.621	3.627	3.574	3.854	50,855,642	3.6479	-4.70%
2013-01-10	0	6.380	6.380	6.390	6.330	6.630	19,701,500	127,226,520	6.4577	3.806	3.806	3.812	3.776	3.955	33,023,483	3.8526	-0.93%
2013-01-09	0	6.440	6.440	6.450	6.290	6.560	23,301,081	149,707,240	6.4249	3.842	3.842	3.848	3.753	3.914	39,057,070	3.8330	0.16%
2013-01-08	0	6.430	6.420	6.430	6.410	6.850	18,835,999	124,027,328	6.5846	3.836	3.830	3.836	3.824	4.087	31,572,738	3.9283	-5.02%
2013-01-07	0	6.770	6.760	6.770	6.510	6.880	19,959,000	134,939,627	6.7608	4.039	4.033	4.039	3.884	4.105	33,455,103	4.0335	3.99%
2013-01-04	0	6.510	6.510	6.520	6.380	6.680	14,967,184	97,583,020	6.5198	3.884	3.884	3.890	3.806	3.985	25,087,864	3.8897	-0.15%
2013-01-03	0	6.520	6.520	6.530	6.420	6.600	17,834,900	116,247,618	6.5180	3.890	3.890	3.896	3.830	3.937	29,894,705	3.8886	1.72%
2013-01-02	0	6.410	6.400	6.410	6.120	6.490	21,905,756	139,448,702	6.3658	3.824	3.818	3.824	3.651	3.872	36,718,238	3.7978	5.78%
2012-12-31	0	6.060	6.060	6.070	5.830	6.090	19,686,225	118,217,188	6.0051	3.615	3.615	3.621	3.478	3.633	32,997,880	3.5826	2.89%
2012-12-28	0	5.890	5.880	5.890	5.840	5.910	12,196,999	71,687,006	5.8774	3.514	3.508	3.514	3.484	3.526	20,444,504	3.5064	1.73%
2012-12-27	0	5.790	5.780	5.790	5.750	5.920	9,754,000	56,791,335	5.8224	3.454	3.448	3.454	3.430	3.532	16,349,570	3.4736	1.58%
2012-12-24	0	5.700	5.700	5.740	5.670	5.800	2,429,000	13,922,880	5.7319	3.401	3.401	3.424	3.383	3.460	4,071,469	3.4196	-0.87%
2012-12-21	0	5.750	5.750	5.760	5.690	5.850	8,254,000	47,443,297	5.7479	3.430	3.430	3.436	3.395	3.490	13,835,283	3.4292	0.70%
2012-12-20	0	5.710	5.710	5.720	5.630	5.770	12,824,000	73,085,241	5.6991	3.407	3.407	3.412	3.359	3.442	21,495,478	3.4000	-0.52%
2012-12-19	0	5.740	5.740	5.750	5.530	5.760	29,801,900	169,528,345	5.6885	3.424	3.424	3.430	3.299	3.436	49,953,686	3.3937	4.36%
2012-12-18	0	5.500	5.510	5.520	5.430	5.690	21,142,260	117,325,304	5.5493	3.281	3.287	3.293	3.239	3.395	35,438,473	3.3107	-1.43%
2012-12-17	0	5.580	5.570	5.580	5.540	5.770	25,249,740	141,582,129	5.6073	3.329	3.323	3.329	3.305	3.442	42,323,395	3.3452	-2.96%
2012-12-14	0	5.750	5.730	5.750	5.710	5.820	14,148,000	81,325,985	5.7482	3.430	3.418	3.430	3.407	3.472	23,714,755	3.4293	0.52%
2012-12-13	0	5.720	5.730	5.740	5.710	5.880	13,325,000	76,748,770	5.7598	3.412	3.418	3.424	3.407	3.508	22,335,249	3.4362	-2.22%
2012-12-12	0	5.850	5.830	5.850	5.620	5.870	17,367,633	99,956,175	5.7553	3.490	3.478	3.490	3.353	3.502	29,111,476	3.4336	4.09%
2012-12-11	0	5.620	5.620	5.630	5.590	5.890	23,348,600	133,930,107	5.7361	3.353	3.353	3.359	3.335	3.514	39,136,721	3.4221	-2.26%
2012-12-10	0	5.750	5.740	5.750	5.710	5.910	22,992,000	134,168,230	5.8354	3.430	3.424	3.430	3.407	3.526	38,538,991	3.4814	0.88%
2012-12-07	0	5.700	5.700	5.710	5.640	5.930	31,062,376	179,967,788	5.7938	3.401	3.401	3.407	3.365	3.538	52,066,485	3.4565	-2.40%
2012-12-06	0	5.840	5.830	5.840	5.590	5.910	31,280,547	181,004,882	5.7865	3.484	3.478	3.484	3.335	3.526	52,432,182	3.4522	5.04%
2012-12-05	0	5.560	5.560	5.590	5.400	5.630	21,888,000	122,151,503	5.5808	3.317	3.317	3.335	3.222	3.359	36,688,476	3.3294	2.96%
2012-12-04	0	5.400	5.380	5.390	5.210	5.460	18,222,370	97,641,365	5.3583	3.222	3.210	3.216	3.108	3.257	30,544,179	3.1967	1.12%
2012-12-03	0	5.340	5.330	5.350	5.300	5.580	27,552,363	148,960,557	5.4065	3.186	3.180	3.192	3.162	3.329	46,183,032	3.2254	-0.37%
2012-11-30	0	5.360	5.350	5.360	5.230	5.440	37,898,880	203,411,527	5.3672	3.198	3.192	3.198	3.120	3.245	63,525,774	3.2020	1.71%
2012-11-29	0	5.270	5.230	5.240	5.160	5.400	52,009,000	274,911,404	5.2858	3.144	3.120	3.126	3.078	3.222	87,177,035	3.1535	1.74%
2012-11-28	0	5.180	5.180	5.190	5.070	5.240	19,977,000	103,655,145	5.1887	3.090	3.090	3.096	3.025	3.126	33,485,274	3.0955	1.17%
2012-11-27	0	5.120	5.120	5.130	5.040	5.170	22,497,001	115,328,810	5.1264	3.055	3.055	3.061	3.007	3.084	37,709,278	3.0584	1.59%
2012-11-26	0	5.040	5.030	5.040	5.000	5.160	20,940,880	106,689,044	5.0948	3.007	3.001	3.007	2.983	3.078	35,100,921	3.0395	-0.59%
2012-11-23	0	5.070	5.070	5.080	4.920	5.170	47,006,980	239,331,203	5.0914	3.025	3.025	3.031	2.935	3.084	78,792,692	3.0375	2.63%
2012-11-22	0	4.940	4.930	4.940	4.840	4.970	19,164,180	94,419,178	4.9269	2.947	2.941	2.947	2.887	2.965	32,122,832	2.9393	0.61%
2012-11-21	0	4.910	4.910	4.920	4.730	4.930	15,627,000	75,952,865	4.8604	2.929	2.929	2.935	2.822	2.941	26,193,842	2.8996	3.59%
2012-11-20	0	4.740	4.730	4.740	4.680	4.900	12,274,000	59,151,747	4.8193	2.828	2.822	2.828	2.792	2.923	20,573,572	2.8751	-0.63%
2012-11-19	0	4.770	4.770	4.780	4.720	4.790	5,151,000	24,487,540	4.7539	2.846	2.846	2.852	2.816	2.858	8,634,062	2.8362	0.63%
2012-11-16	0	4.740	4.730	4.750	4.710	4.810	4,408,000	20,946,890	4.7520	2.828	2.822	2.834	2.810	2.870	7,388,651	2.8350	0.64%
2012-11-15	0	4.710	4.710	4.720	4.690	4.810	7,925,000	37,700,148	4.7571	2.810	2.810	2.816	2.798	2.870	13,283,816	2.8381	-2.08%
2012-11-14	0	4.810	4.800	4.820	4.710	4.820	12,106,000	57,880,909	4.7812	2.870	2.864	2.876	2.810	2.876	20,291,972	2.8524	1.91%
2012-11-13	0	4.720	4.700	4.730	4.620	4.820	11,623,000	54,631,710	4.7003	2.816	2.804	2.822	2.756	2.876	19,482,372	2.8042	-1.46%
2012-11-12	0	4.790	4.780	4.790	4.760	4.930	15,428,000	74,821,170	4.8497	2.858	2.852	2.858	2.840	2.941	25,860,280	2.8933	0.63%
2012-11-09	0	4.760	4.770	4.780	4.700	4.840	10,769,000	51,383,985	4.7715	2.840	2.846	2.852	2.804	2.887	18,050,904	2.8466	0.00%
2012-11-08	0	4.760	4.740	4.750	4.740	4.920	22,314,000	107,416,256	4.8139	2.840	2.828	2.834	2.828	2.935	37,402,533	2.8719	-3.64%
2012-11-07	0	4.940	4.930	4.940	4.840	5.000	29,063,422	143,303,740	4.9307	2.947	2.941	2.947	2.887	2.983	48,715,856	2.9416	1.02%
2012-11-06	0	4.890	4.870	4.890	4.740	4.910	11,120,000	53,624,160	4.8223	2.917	2.905	2.917	2.828	2.929	18,639,248	2.8769	-0.20%
2012-11-05	0	4.900	4.890	4.900	4.830	4.970	17,600,000	86,087,745	4.8913	2.923	2.917	2.923	2.882	2.965	29,500,967	2.9181	-1.01%
2012-11-02	0	4.950	4.940	4.950	4.850	4.980	38,731,000	190,863,310	4.9279	2.953	2.947	2.953	2.893	2.971	64,920,566	2.9400	1.64%
2012-11-01	0	4.870	4.850	4.870	4.660	4.890	38,431,818	185,556,684	4.8282	2.905	2.893	2.905	2.780	2.917	64,419,080	2.8805	3.40%
2012-10-31	0	4.710	4.670	4.680	4.500	4.720	25,099,463	115,928,689	4.6188	2.810	2.786	2.792	2.685	2.816	42,071,502	2.7555	4.67%
2012-10-30	0	4.500	4.480	4.490	4.420	4.600	10,448,000	47,106,510	4.5087	2.685	2.673	2.679	2.637	2.744	17,512,847	2.6898	-1.32%
2012-10-29	0	4.560	4.560	4.570	4.450	4.600	9,817,000	44,567,840	4.5399	2.720	2.720	2.726	2.655	2.744	16,455,170	2.7084	1.33%
2012-10-26	0	4.500	4.490	4.500	4.460	4.700	20,968,125	95,417,688	4.5506	2.685	2.679	2.685	2.661	2.804	35,146,589	2.7148	-3.64%
2012-10-25	0	4.670	4.660	4.680	4.610	4.850	36,020,211	169,992,252	4.7194	2.786	2.780	2.792	2.750	2.893	60,376,765	2.8155	-0.85%
2012-10-24	0	4.710	4.710	4.720	4.420	4.740	39,710,000	184,962,815	4.6578	2.810	2.810	2.816	2.637	2.828	66,561,558	2.7788	5.13%
2012-10-22	0	4.480	4.480	4.490	4.320	4.500	22,780,660	101,011,456	4.4341	2.673	2.673	2.679	2.577	2.685	38,184,745	2.6453	2.75%
2012-10-19	0	4.360	4.350	4.360	4.350	4.490	17,421,000	76,492,090	4.3908	2.601	2.595	2.601	2.595	2.679	29,200,929	2.6195	-2.02%
2012-10-18	0	4.450	4.430	4.440	4.420	4.550	22,949,000	103,142,137	4.4944	2.655	2.643	2.649	2.637	2.714	38,466,915	2.6813	0.68%
2012-10-17	0	4.420	4.390	4.400	4.370	4.500	42,538,000	188,729,405	4.4367	2.637	2.619	2.625	2.607	2.685	71,301,827	2.6469	0.68%
2012-10-16	0	4.390	4.380	4.390	4.100	4.390	48,137,361	207,553,021	4.3117	2.619	2.613	2.619	2.446	2.619	80,687,427	2.5723	6.81%
2012-10-15	0	4.110	4.100	4.110	4.080	4.170	12,961,500	53,298,630	4.1121	2.452	2.446	2.452	2.434	2.488	21,725,954	2.4532	-0.48%
2012-10-12	0	4.130	4.130	4.140	4.110	4.170	10,723,000	44,308,417	4.1321	2.464	2.464	2.470	2.452	2.488	17,973,800	2.4652	0.24%
2012-10-11	0	4.120	4.110	4.120	4.070	4.150	12,978,000	53,374,156	4.1127	2.458	2.452	2.458	2.428	2.476	21,753,611	2.4536	0.73%
2012-10-10	0	4.090	4.090	4.100	4.000	4.120	9,668,000	39,478,712	4.0834	2.440	2.440	2.446	2.386	2.458	16,205,418	2.4361	1.24%
2012-10-09	0	4.040	4.040	4.050	4.030	4.140	23,963,441	97,744,565	4.0789	2.410	2.410	2.416	2.404	2.470	40,167,312	2.4334	-1.46%
2012-10-08	0	4.100	4.090	4.100	4.090	4.210	9,398,600	38,859,155	4.1346	2.446	2.440	2.446	2.440	2.512	15,753,852	2.4666	-2.84%
2012-10-05	0	4.220	4.220	4.230	4.200	4.260	12,316,646	52,023,627	4.2238	2.518	2.518	2.524	2.506	2.541	20,645,055	2.5199	-0.47%
2012-10-04	0	4.240	4.220	4.240	4.170	4.250	12,722,000	53,664,765	4.2183	2.530	2.518	2.530	2.488	2.536	21,324,506	2.5166	1.19%
2012-10-03	0	4.190	4.190	4.200	4.150	4.240	11,708,000	49,024,520	4.1873	2.500	2.500	2.506	2.476	2.530	19,624,848	2.4981	0.72%
2012-09-28	0	4.160	4.160	4.170	4.150	4.220	17,424,088	72,914,975	4.1847	2.482	2.482	2.488	2.476	2.518	29,206,105	2.4966	0.00%
2012-09-27	0	4.160	4.160	4.170	4.080	4.230	12,631,584	52,611,966	4.1651	2.482	2.482	2.488	2.434	2.524	21,172,952	2.4849	1.46%
2012-09-26	0	4.100	4.100	4.110	4.060	4.130	6,367,455	26,078,631	4.0956	2.446	2.446	2.452	2.422	2.464	10,673,073	2.4434	-0.97%
2012-09-25	0	4.140	4.130	4.140	4.100	4.190	8,294,828	34,333,535	4.1391	2.470	2.464	2.470	2.446	2.500	13,903,719	2.4694	-0.48%
2012-09-24	0	4.160	4.140	4.160	4.110	4.190	11,372,000	47,284,182	4.1579	2.482	2.470	2.482	2.452	2.500	19,061,648	2.4806	-1.19%
2012-09-21	0	4.210	4.200	4.210	4.160	4.250	18,499,250	77,805,112	4.2059	2.512	2.506	2.512	2.482	2.536	31,008,282	2.5092	0.96%
2012-09-20	0	4.170	4.160	4.180	4.130	4.280	11,560,000	48,367,890	4.1841	2.488	2.482	2.494	2.464	2.553	19,376,772	2.4962	-2.11%
2012-09-19	0	4.260	4.250	4.260	4.200	4.290	17,058,341	72,487,668	4.2494	2.541	2.536	2.541	2.506	2.559	28,593,043	2.5352	0.47%
2012-09-18	0	4.240	4.220	4.240	4.130	4.330	23,941,229	101,885,369	4.2556	2.530	2.518	2.530	2.464	2.583	40,130,080	2.5389	-0.70%
2012-09-17	0	4.270	4.270	4.280	4.260	4.510	23,604,512	102,448,479	4.3402	2.547	2.547	2.553	2.541	2.691	39,565,678	2.5893	-4.47%
2012-09-14	0	4.470	4.470	4.480	4.410	4.550	37,819,000	169,814,795	4.4902	2.667	2.667	2.673	2.631	2.714	63,391,880	2.6788	4.20%
2012-09-13	0	4.290	4.270	4.280	4.150	4.350	43,354,000	186,593,905	4.3040	2.559	2.547	2.553	2.476	2.595	72,669,599	2.5677	3.87%
2012-09-12	0	4.130	4.150	4.160	4.100	4.240	14,697,000	61,218,650	4.1654	2.464	2.476	2.482	2.446	2.530	24,634,984	2.4850	-0.72%
2012-09-11	0	4.160	4.160	4.170	4.060	4.230	17,286,000	71,751,020	4.1508	2.482	2.482	2.488	2.422	2.524	28,974,643	2.4763	1.22%
2012-09-10	0	4.110	4.120	4.130	4.030	4.170	19,682,000	80,780,058	4.1043	2.452	2.458	2.464	2.404	2.488	32,990,798	2.4486	0.98%
2012-09-07	0	4.070	4.080	4.090	3.850	4.100	25,325,000	101,440,740	4.0056	2.428	2.434	2.440	2.297	2.446	42,449,545	2.3897	7.39%
2012-09-06	0	3.790	3.780	3.790	3.710	3.860	15,374,853	58,063,341	3.7765	2.261	2.255	2.261	2.213	2.303	25,771,195	2.2530	0.80%
2012-09-05	0	3.760	3.760	3.770	3.730	3.910	20,753,278	79,601,718	3.8356	2.243	2.243	2.249	2.225	2.333	34,786,465	2.2883	-3.59%
2012-09-04	0	3.900	3.900	3.910	3.890	4.020	5,684,152	22,542,032	3.9658	2.327	2.327	2.333	2.321	2.398	9,527,726	2.3659	-1.76%
2012-09-03	0	3.970	3.960	3.970	3.860	4.020	13,082,400	51,864,642	3.9645	2.368	2.362	2.368	2.303	2.398	21,928,605	2.3652	3.39%
2012-08-31	0	3.840	3.830	3.840	3.790	3.970	15,973,000	61,813,714	3.8699	2.291	2.285	2.291	2.261	2.368	26,773,804	2.3087	-2.04%
2012-08-30	0	3.920	3.910	3.920	3.900	4.000	12,628,700	49,659,522	3.9323	2.339	2.333	2.339	2.327	2.386	21,168,117	2.3460	-2.00%
2012-08-29	0	4.000	4.000	4.010	3.950	4.090	14,398,000	57,668,469	4.0053	2.386	2.386	2.392	2.357	2.440	24,133,803	2.3895	-1.48%
2012-08-28	0	4.060	4.050	4.060	4.030	4.090	7,188,000	29,207,629	4.0634	2.422	2.416	2.422	2.404	2.440	12,048,463	2.4242	0.74%
2012-08-27	0	4.030	4.020	4.030	4.020	4.110	12,999,000	52,709,200	4.0549	2.404	2.398	2.404	2.398	2.452	21,788,811	2.4191	-1.23%
2012-08-24	0	4.080	4.080	4.090	4.030	4.190	26,110,000	107,106,135	4.1021	2.434	2.434	2.440	2.404	2.500	43,765,356	2.4473	-2.63%
2012-08-23	0	4.190	4.180	4.190	4.120	4.200	10,697,000	44,581,128	4.1676	2.500	2.494	2.500	2.458	2.506	17,930,219	2.4864	1.70%
2012-08-22	0	4.120	4.120	4.130	4.110	4.220	11,704,700	48,694,679	4.1603	2.458	2.458	2.464	2.452	2.518	19,619,317	2.4820	-2.60%
2012-08-21	0	4.230	4.220	4.230	4.130	4.240	12,241,000	51,387,229	4.1980	2.524	2.518	2.524	2.464	2.530	20,518,258	2.5045	1.44%
2012-08-20	0	4.170	4.160	4.170	4.100	4.190	12,909,000	53,539,193	4.1474	2.488	2.482	2.488	2.446	2.500	21,637,954	2.4743	0.24%
2012-08-17	0	4.160	4.160	4.170	4.100	4.170	14,475,000	59,923,320	4.1398	2.482	2.482	2.488	2.446	2.488	24,262,869	2.4698	2.46%
2012-08-16	0	4.060	4.060	4.070	4.050	4.160	12,320,500	50,483,915	4.0976	2.422	2.422	2.428	2.416	2.482	20,651,515	2.4446	-0.25%
2012-08-15	0	4.070	4.060	4.070	4.060	4.170	17,755,900	72,941,288	4.1080	2.428	2.422	2.428	2.422	2.488	29,762,286	2.4508	-2.16%
2012-08-14	0	4.160	4.160	4.170	4.050	4.270	25,042,100	103,182,059	4.1203	2.482	2.482	2.488	2.416	2.547	41,975,351	2.4582	-0.72%
2012-08-13	0	4.190	4.190	4.200	4.180	4.410	19,880,000	85,440,447	4.2978	2.500	2.500	2.506	2.494	2.631	33,322,684	2.5640	-2.56%
2012-08-10	0	4.300	4.290	4.300	4.240	4.460	30,910,000	133,573,405	4.3214	2.565	2.559	2.565	2.530	2.661	51,811,074	2.5781	-2.05%
2012-08-09	0	4.390	4.380	4.390	4.010	4.390	61,803,000	262,866,382	4.2533	2.619	2.613	2.619	2.392	2.619	103,593,653	2.5375	9.75%
2012-08-08	0	4.000	3.980	3.990	3.970	4.120	16,300,000	65,724,250	4.0322	2.386	2.374	2.380	2.368	2.458	27,321,919	2.4056	-1.48%
2012-08-07	0	4.060	4.060	4.070	4.000	4.090	13,077,000	53,099,700	4.0605	2.422	2.422	2.428	2.386	2.440	21,919,554	2.4225	1.00%
2012-08-06	0	4.020	4.020	4.030	4.010	4.090	14,682,000	59,355,500	4.0427	2.398	2.398	2.404	2.392	2.440	24,609,841	2.4119	1.52%
2012-08-03	0	3.960	3.960	3.970	3.890	3.990	15,007,286	59,360,646	3.9555	2.362	2.362	2.368	2.321	2.380	25,155,083	2.3598	0.76%
2012-08-02	0	3.930	3.930	3.940	3.910	4.140	19,530,800	78,192,084	4.0035	2.345	2.345	2.351	2.333	2.470	32,737,358	2.3885	-4.15%
2012-08-01	0	4.100	4.090	4.110	3.990	4.160	30,162,000	123,256,634	4.0865	2.446	2.440	2.452	2.380	2.482	50,557,283	2.4380	0.74%
2012-07-31	0	4.070	4.070	4.080	3.850	4.090	22,981,000	90,609,156	3.9428	2.428	2.428	2.434	2.297	2.440	38,520,553	2.3522	5.71%
2012-07-30	0	3.850	3.850	3.860	3.840	4.140	26,865,800	105,862,353	3.9404	2.297	2.297	2.303	2.291	2.470	45,032,221	2.3508	-5.17%
2012-07-27	0	4.060	4.060	4.070	3.970	4.110	20,485,300	82,827,036	4.0432	2.422	2.422	2.428	2.368	2.452	34,337,282	2.4122	3.84%
2012-07-26	0	3.910	3.900	3.910	3.840	4.030	24,720,827	97,732,275	3.9534	2.333	2.327	2.333	2.291	2.404	41,436,836	2.3586	1.30%
2012-07-25	0	3.860	3.860	3.870	3.800	4.000	34,119,516	132,849,904	3.8937	2.303	2.303	2.309	2.267	2.386	57,190,837	2.3229	-4.46%
2012-07-24	0	4.040	4.030	4.040	4.010	4.140	14,482,827	59,118,528	4.0820	2.410	2.404	2.410	2.392	2.470	24,275,989	2.4353	-0.49%
2012-07-23	0	4.060	4.050	4.060	4.020	4.200	26,170,074	107,317,973	4.1008	2.422	2.416	2.422	2.398	2.506	43,866,051	2.4465	-3.56%
2012-07-20	0	4.210	4.190	4.200	4.190	4.370	33,278,186	140,709,156	4.2283	2.512	2.500	2.506	2.500	2.607	55,780,607	2.5225	-3.44%
2012-07-19	0	4.360	4.360	4.370	4.320	4.590	28,743,286	127,911,541	4.4501	2.601	2.601	2.607	2.577	2.738	48,179,247	2.6549	-3.75%
2012-07-18	0	4.530	4.520	4.530	4.480	4.750	33,224,601	151,454,260	4.5585	2.703	2.697	2.703	2.673	2.834	55,690,788	2.7196	-3.62%
2012-07-17	0	4.700	4.710	4.720	4.490	4.720	16,889,828	78,257,222	4.6334	2.804	2.810	2.816	2.679	2.816	28,310,583	2.7642	4.68%
2012-07-16	0	4.490	4.470	4.490	4.460	4.720	15,882,144	72,357,127	4.5559	2.679	2.667	2.679	2.661	2.816	26,621,512	2.7180	-3.23%
2012-07-13	0	4.640	4.630	4.640	4.600	4.730	9,785,364	45,619,007	4.6620	2.768	2.762	2.768	2.744	2.822	16,402,142	2.7813	0.65%
2012-07-12	0	4.610	4.600	4.610	4.560	4.730	20,946,500	97,341,170	4.6471	2.750	2.744	2.750	2.720	2.822	35,110,342	2.7724	-1.50%
2012-07-11	0	4.680	4.670	4.690	4.640	4.820	19,678,300	93,028,287	4.7275	2.792	2.786	2.798	2.768	2.876	32,984,596	2.8204	-1.27%
2012-07-10	0	4.740	4.730	4.740	4.570	4.860	37,655,000	177,487,110	4.7135	2.828	2.822	2.828	2.726	2.899	63,116,984	2.8120	2.38%
2012-07-09	0	4.630	4.620	4.640	4.610	4.830	32,992,200	155,844,239	4.7237	2.762	2.756	2.768	2.750	2.882	55,301,240	2.8181	-4.73%
2012-07-06	0	4.860	4.860	4.870	4.470	4.880	68,559,200	324,316,617	4.7305	2.899	2.899	2.905	2.667	2.911	114,918,336	2.8221	11.72%
2012-07-05	0	4.350	4.320	4.350	4.260	4.410	13,251,400	57,139,433	4.3120	2.595	2.577	2.595	2.541	2.631	22,211,882	2.5725	-0.23%
2012-07-04	0	4.360	4.360	4.370	4.310	4.450	19,925,286	87,241,202	4.3784	2.601	2.601	2.607	2.571	2.655	33,398,592	2.6121	1.16%
2012-07-03	0	4.310	4.310	4.320	4.200	4.320	22,546,000	96,635,525	4.2861	2.571	2.571	2.577	2.506	2.577	37,791,410	2.5571	3.86%
2012-06-29	0	4.150	4.150	4.160	4.050	4.190	7,887,507	32,555,135	4.1274	2.476	2.476	2.482	2.416	2.500	13,220,971	2.4624	1.47%
2012-06-28	0	4.090	4.070	4.090	4.070	4.310	18,360,400	76,582,043	4.1710	2.440	2.428	2.440	2.428	2.571	30,775,543	2.4884	-2.62%
2012-06-27	0	4.200	4.190	4.200	4.090	4.230	20,095,562	83,893,844	4.1747	2.506	2.500	2.506	2.440	2.524	33,684,007	2.4906	2.69%
2012-06-26	0	4.090	4.060	4.070	3.960	4.100	10,786,000	43,377,200	4.0216	2.440	2.422	2.428	2.362	2.446	18,079,400	2.3993	1.74%
2012-06-25	0	4.020	4.020	4.030	4.000	4.120	10,987,530	44,713,236	4.0695	2.398	2.398	2.404	2.386	2.458	18,417,202	2.4278	0.50%
2012-06-22	0	4.000	3.980	3.990	3.900	4.130	27,859,000	112,504,829	4.0384	2.386	2.374	2.380	2.327	2.464	46,697,014	2.4093	-1.48%
2012-06-21	0	4.060	4.040	4.060	3.950	4.250	31,142,914	126,224,445	4.0531	2.422	2.410	2.422	2.357	2.536	52,201,482	2.4180	-3.79%
2012-06-20	0	4.220	4.210	4.230	4.200	4.340	16,119,914	68,926,239	4.2758	2.518	2.512	2.524	2.506	2.589	27,020,060	2.5509	-1.86%
2012-06-19	0	4.300	4.290	4.300	4.180	4.340	29,051,000	124,366,240	4.2810	2.565	2.559	2.565	2.494	2.589	48,695,034	2.5540	1.42%
2012-06-18	0	4.240	4.230	4.240	4.190	4.340	19,643,000	83,223,020	4.2368	2.530	2.524	2.530	2.500	2.589	32,925,426	2.5276	1.19%
2012-06-15	0	4.190	4.190	4.200	4.050	4.250	29,907,700	125,009,070	4.1798	2.500	2.500	2.506	2.416	2.536	50,131,027	2.4936	4.23%
2012-06-14	0	4.020	4.020	4.030	4.000	4.170	18,834,000	77,044,035	4.0907	2.398	2.398	2.404	2.386	2.488	31,569,387	2.4405	-0.74%
2012-06-13	0	4.050	4.050	4.060	4.050	4.220	27,912,951	114,915,501	4.1169	2.416	2.416	2.422	2.416	2.518	46,787,446	2.4561	-2.41%
2012-06-12	0	4.150	4.150	4.160	3.810	4.220	46,744,185	191,288,980	4.0923	2.476	2.476	2.482	2.273	2.518	78,352,197	2.4414	5.06%
2012-06-11	0	3.950	3.950	3.960	3.880	3.980	25,211,388	99,233,870	3.9361	2.357	2.357	2.362	2.315	2.374	42,259,110	2.3482	2.86%
2012-06-08	0	3.840	3.830	3.840	3.670	3.850	39,363,000	148,202,720	3.7650	2.291	2.285	2.291	2.189	2.297	65,979,919	2.2462	8.17%
2012-06-07	0	3.550	3.540	3.560	3.540	3.670	25,536,000	92,223,445	3.6115	2.118	2.112	2.124	2.112	2.189	42,803,222	2.1546	1.43%
2012-06-06	0	3.500	3.490	3.500	3.350	3.520	32,610,000	112,942,967	3.4634	2.088	2.082	2.088	1.999	2.100	54,660,599	2.0663	5.74%
2012-06-05	0	3.310	3.310	3.320	3.300	3.510	32,524,000	111,063,038	3.4148	1.975	1.975	1.981	1.969	2.094	54,516,447	2.0372	-2.93%
2012-06-04	0	3.410	3.410	3.420	3.400	3.600	12,970,000	45,467,726	3.5056	2.034	2.034	2.040	2.028	2.148	21,740,202	2.0914	-8.09%
2012-06-01	0	3.710	3.690	3.710	3.620	3.810	11,840,358	44,193,101	3.7324	2.213	2.201	2.213	2.160	2.273	19,846,705	2.2267	-1.59%
2012-05-31	0	3.770	3.780	3.820	3.700	3.820	16,061,312	60,490,158	3.7662	2.249	2.255	2.279	2.207	2.279	26,921,832	2.2469	-1.57%
2012-05-30	0	3.830	3.830	3.840	3.650	3.900	28,850,400	109,779,280	3.8051	2.285	2.285	2.291	2.178	2.327	48,358,790	2.2701	1.32%
2012-05-29	0	3.780	3.760	3.780	3.520	3.800	26,851,000	99,366,670	3.7007	2.255	2.243	2.255	2.100	2.267	45,007,413	2.2078	6.78%
2012-05-28	0	3.540	3.540	3.550	3.360	3.550	12,386,000	42,728,215	3.4497	2.112	2.112	2.118	2.005	2.118	20,761,306	2.0581	4.12%
2012-05-25	0	3.400	3.380	3.390	3.300	3.410	10,083,000	33,879,310	3.3600	2.028	2.016	2.022	1.969	2.034	16,901,037	2.0046	1.80%
2012-05-24	0	3.340	3.320	3.350	3.310	3.450	17,412,286	58,961,239	3.3862	1.993	1.981	1.999	1.975	2.058	29,186,323	2.0202	-0.60%
2012-05-23	0	3.360	3.350	3.360	3.220	3.380	16,234,000	53,843,889	3.3167	2.005	1.999	2.005	1.921	2.016	27,211,290	1.9787	1.20%
2012-05-22	0	3.320	3.300	3.310	3.200	3.410	36,814,784	122,577,809	3.3296	1.981	1.969	1.975	1.909	2.034	61,708,622	1.9864	6.07%
2012-05-21	0	3.130	3.120	3.130	3.120	3.240	9,625,000	30,651,510	3.1846	1.867	1.861	1.867	1.861	1.933	16,133,342	1.8999	-0.32%
2012-05-18	0	3.140	3.130	3.140	3.070	3.180	13,025,000	40,750,875	3.1287	1.873	1.867	1.873	1.832	1.897	21,832,392	1.8665	-2.18%
2012-05-17	0	3.210	3.210	3.220	3.170	3.280	14,149,286	45,698,403	3.2297	1.915	1.915	1.921	1.891	1.957	23,716,910	1.9268	1.26%
2012-05-16	0	3.170	3.190	3.200	3.150	3.370	18,249,000	59,563,118	3.2639	1.891	1.903	1.909	1.879	2.011	30,588,816	1.9472	-7.31%
2012-05-15	0	3.420	3.440	3.450	3.360	3.500	16,168,000	55,480,170	3.4315	2.040	2.052	2.058	2.005	2.088	27,100,661	2.0472	0.59%
2012-05-14	0	3.400	3.400	3.410	3.390	3.580	11,072,858	38,636,362	3.4893	2.028	2.028	2.034	2.022	2.136	18,560,229	2.0817	-1.16%
2012-05-11	0	3.440	3.430	3.440	3.420	3.540	10,175,000	35,285,555	3.4679	2.052	2.046	2.052	2.040	2.112	17,055,247	2.0689	-3.10%
2012-05-10	0	3.550	3.550	3.560	3.490	3.610	10,171,000	36,169,000	3.5561	2.118	2.118	2.124	2.082	2.154	17,048,542	2.1215	1.43%
2012-05-09	0	3.500	3.500	3.520	3.500	3.600	15,336,200	54,334,518	3.5429	2.088	2.088	2.100	2.088	2.148	25,706,405	2.1137	-3.05%
2012-05-08	0	3.610	3.590	3.600	3.570	3.830	28,067,000	102,958,667	3.6683	2.154	2.142	2.148	2.130	2.285	47,045,662	2.1885	-3.73%
2012-05-07	0	3.750	3.740	3.750	3.740	3.890	15,560,000	59,124,038	3.7997	2.237	2.231	2.237	2.231	2.321	26,081,537	2.2669	-5.30%
2012-05-04	0	3.960	3.960	3.970	3.930	4.080	14,274,360	56,779,910	3.9778	2.362	2.362	2.368	2.345	2.434	23,926,558	2.3731	-2.46%
2012-05-03	0	4.060	4.060	4.070	3.980	4.160	16,657,500	68,258,020	4.0977	2.422	2.422	2.428	2.374	2.482	27,921,157	2.4447	0.74%
2012-05-02	0	4.030	4.030	4.040	3.940	4.130	17,932,000	72,555,430	4.0461	2.404	2.404	2.410	2.351	2.464	30,057,463	2.4139	-0.74%
2012-04-30	0	4.060	4.050	4.080	4.030	4.150	8,960,500	36,696,075	4.0953	2.422	2.416	2.434	2.404	2.476	15,019,512	2.4432	-0.49%
2012-04-27	0	4.080	4.060	4.080	4.000	4.150	21,873,400	89,300,230	4.0826	2.434	2.422	2.434	2.386	2.476	36,664,003	2.4356	2.00%
2012-04-26	0	4.000	3.990	4.000	3.910	4.020	13,350,000	52,798,975	3.9550	2.386	2.380	2.386	2.333	2.398	22,377,154	2.3595	3.09%
2012-04-25	0	3.880	3.880	3.890	3.810	3.940	12,979,000	50,509,950	3.8917	2.315	2.315	2.321	2.273	2.351	21,755,287	2.3217	1.84%
2012-04-24	0	3.810	3.800	3.820	3.760	3.880	16,154,000	61,629,695	3.8151	2.273	2.267	2.279	2.243	2.315	27,077,195	2.2761	1.60%
2012-04-23	0	3.750	3.740	3.750	3.730	3.950	12,392,000	47,540,245	3.8364	2.237	2.231	2.237	2.225	2.357	20,771,363	2.2887	-4.82%
2012-04-20	0	3.940	3.930	3.940	3.910	3.990	11,129,882	43,903,793	3.9447	2.351	2.345	2.351	2.333	2.380	18,655,812	2.3534	-0.76%
2012-04-19	0	3.970	3.960	3.970	3.900	3.980	9,442,000	37,228,788	3.9429	2.368	2.362	2.368	2.327	2.374	15,826,599	2.3523	0.76%
2012-04-18	0	3.940	3.920	3.930	3.890	4.010	15,199,000	60,066,430	3.9520	2.351	2.339	2.345	2.321	2.392	25,476,432	2.3577	0.25%
2012-04-17	0	3.930	3.910	3.930	3.820	4.040	19,597,000	76,881,786	3.9231	2.345	2.333	2.345	2.279	2.410	32,848,321	2.3405	-1.26%
2012-04-16	0	3.980	3.960	3.980	3.910	4.040	17,067,000	67,956,584	3.9818	2.374	2.362	2.374	2.333	2.410	28,607,557	2.3755	0.25%
2012-04-13	0	3.970	3.980	3.990	3.820	4.020	47,952,462	189,209,706	3.9458	2.368	2.374	2.380	2.279	2.398	80,377,501	2.3540	6.15%
2012-04-12	0	3.740	3.740	3.750	3.720	3.900	32,483,955	124,084,718	3.8199	2.231	2.231	2.237	2.219	2.327	54,449,324	2.2789	-1.58%
2012-04-11	0	3.800	3.790	3.800	3.680	3.830	22,477,000	84,520,515	3.7603	2.267	2.261	2.267	2.195	2.285	37,675,752	2.2434	-0.26%
2012-04-10	0	3.810	3.800	3.810	3.730	3.930	22,680,000	86,829,680	3.8285	2.273	2.267	2.273	2.225	2.345	38,016,019	2.2840	-3.30%
2012-04-05	0	3.940	3.930	3.940	3.740	4.030	37,614,400	146,860,022	3.9044	2.351	2.345	2.351	2.231	2.404	63,048,931	2.3293	2.07%
2012-04-03	0	3.860	3.850	3.860	3.650	3.950	61,529,410	237,352,804	3.8576	2.303	2.297	2.303	2.178	2.357	103,135,063	2.3014	4.89%
2012-04-02	0	3.680	3.680	3.690	3.470	3.690	24,319,000	87,193,172	3.5854	2.195	2.195	2.201	2.070	2.201	40,763,297	2.1390	1.94%
2012-03-30	0	3.610	3.610	3.620	3.590	3.730	23,344,700	85,427,743	3.6594	2.154	2.154	2.160	2.142	2.225	39,130,184	2.1832	-1.10%
2012-03-29	0	3.650	3.640	3.660	3.550	3.740	28,693,000	105,450,044	3.6751	2.178	2.172	2.184	2.118	2.231	48,094,958	2.1925	0.55%
2012-03-28	0	3.630	3.600	3.610	3.600	3.770	21,137,000	77,107,845	3.6480	2.166	2.148	2.154	2.148	2.249	35,429,656	2.1764	-4.47%
2012-03-27	0	3.800	3.790	3.800	3.610	3.800	24,780,489	92,347,080	3.7266	2.267	2.261	2.267	2.154	2.267	41,536,841	2.2233	7.34%
2012-03-26	0	3.540	3.540	3.570	3.520	3.670	16,115,100	57,726,281	3.5821	2.112	2.112	2.130	2.100	2.189	27,011,991	2.1371	-2.21%
2012-03-23	0	3.620	3.620	3.630	3.530	3.780	32,397,000	118,043,719	3.6437	2.160	2.160	2.166	2.106	2.255	54,303,570	2.1738	-2.69%
2012-03-22	0	3.720	3.710	3.720	3.710	3.900	29,433,000	111,101,398	3.7747	2.219	2.213	2.219	2.213	2.327	49,335,339	2.2520	-3.63%
2012-03-21	0	3.860	3.850	3.880	3.820	4.030	27,421,000	106,771,834	3.8938	2.303	2.297	2.315	2.279	2.404	45,962,842	2.3230	-3.74%
2012-03-20	0	4.010	3.990	4.020	3.970	4.190	24,690,000	100,725,232	4.0796	2.392	2.380	2.398	2.368	2.500	41,385,164	2.4338	-1.23%
2012-03-19	0	4.060	4.050	4.060	4.050	4.460	33,640,000	140,377,395	4.1729	2.422	2.416	2.422	2.416	2.661	56,387,076	2.4895	-7.94%
2012-03-16	0	4.410	4.400	4.410	4.370	4.550	10,367,961	45,960,081	4.4329	2.631	2.625	2.631	2.607	2.714	17,378,686	2.6446	-0.90%
2012-03-15	0	4.450	4.420	4.450	4.370	4.540	17,472,000	77,681,590	4.4461	2.655	2.637	2.655	2.607	2.709	29,286,415	2.6525	-1.98%
2012-03-14	0	4.540	4.540	4.550	4.470	4.830	29,051,000	135,378,186	4.6600	2.709	2.709	2.714	2.667	2.882	48,695,034	2.7801	-0.44%
2012-03-13	0	4.560	4.560	4.570	4.340	4.630	34,342,000	153,994,630	4.4841	2.720	2.720	2.726	2.589	2.762	57,563,763	2.6752	3.64%
2012-03-12	0	4.400	4.410	4.420	4.310	4.610	22,789,154	100,454,880	4.4080	2.625	2.631	2.637	2.571	2.750	38,198,982	2.6298	-4.56%
2012-03-09	0	4.610	4.590	4.610	4.580	4.730	11,550,000	53,630,697	4.6434	2.750	2.738	2.750	2.732	2.822	19,360,010	2.7702	0.22%
2012-03-08	0	4.600	4.620	4.630	4.450	4.670	14,907,000	68,452,224	4.5920	2.744	2.756	2.762	2.655	2.786	24,986,984	2.7395	3.84%
2012-03-07	0	4.430	4.420	4.440	4.350	4.540	24,331,270	107,672,598	4.4253	2.643	2.637	2.649	2.595	2.709	40,783,864	2.6401	-1.12%
2012-03-06	0	4.480	4.470	4.480	4.450	4.750	25,172,509	114,680,009	4.5558	2.673	2.667	2.673	2.655	2.834	42,193,941	2.7179	-5.29%
2012-03-05	0	4.730	4.710	4.730	4.660	4.850	17,420,000	82,239,092	4.7210	2.822	2.810	2.822	2.780	2.893	29,199,253	2.8165	-0.63%
2012-03-02	0	4.760	4.750	4.760	4.650	4.810	40,756,000	193,086,184	4.7376	2.840	2.834	2.840	2.774	2.870	68,314,854	2.8264	2.37%
2012-03-01	0	4.650	4.640	4.660	4.580	4.910	29,035,000	137,177,461	4.7246	2.774	2.768	2.780	2.732	2.929	48,668,215	2.8186	-6.06%
2012-02-29	0	4.950	4.950	4.970	4.890	5.040	15,447,200	76,584,651	4.9578	2.953	2.953	2.965	2.917	3.007	25,892,463	2.9578	-2.37%
2012-02-28	0	5.070	5.060	5.070	4.930	5.110	20,370,000	102,311,300	5.0226	3.025	3.019	3.025	2.941	3.049	34,144,017	2.9965	1.81%
2012-02-27	0	4.980	4.960	4.970	4.920	5.240	29,391,000	149,134,825	5.0742	2.971	2.959	2.965	2.935	3.126	49,264,939	3.0272	0.40%
2012-02-24	0	4.960	4.940	4.960	4.750	5.070	23,089,000	113,546,086	4.9178	2.959	2.947	2.959	2.834	3.025	38,701,582	2.9339	2.90%
2012-02-23	0	4.820	4.810	4.840	4.800	5.090	37,340,794	184,303,018	4.9357	2.876	2.870	2.887	2.864	3.037	62,590,315	2.9446	-1.63%
2012-02-22	0	4.900	4.870	4.880	4.530	4.930	36,176,000	174,757,363	4.8308	2.923	2.905	2.911	2.703	2.941	60,637,897	2.8820	6.75%
2012-02-21	0	4.590	4.590	4.610	4.470	4.630	23,133,000	105,799,067	4.5735	2.738	2.738	2.750	2.667	2.762	38,775,334	2.7285	2.00%
2012-02-20	0	4.500	4.500	4.510	4.460	4.660	32,795,000	149,537,989	4.5598	2.685	2.685	2.691	2.661	2.780	54,970,695	2.7203	2.97%
2012-02-17	0	4.370	4.370	4.380	4.280	4.410	22,475,400	97,896,985	4.3557	2.607	2.607	2.613	2.553	2.631	37,673,071	2.5986	2.10%
2012-02-16	0	4.280	4.260	4.270	4.250	4.380	19,347,400	83,508,612	4.3163	2.553	2.541	2.547	2.536	2.613	32,429,944	2.5750	-1.61%
2012-02-15	0	4.350	4.340	4.360	4.160	4.420	22,085,311	95,414,534	4.3203	2.595	2.589	2.601	2.482	2.637	37,019,207	2.5774	3.57%
2012-02-14	0	4.200	4.190	4.210	4.060	4.270	17,379,300	72,916,322	4.1956	2.506	2.500	2.512	2.422	2.547	29,131,032	2.5030	2.69%
2012-02-13	0	4.090	4.080	4.090	4.030	4.210	28,750,000	118,140,993	4.1093	2.440	2.434	2.440	2.404	2.512	48,190,501	2.4515	-4.66%
2012-02-10	0	4.290	4.290	4.320	4.250	4.650	32,046,000	141,413,430	4.4128	2.559	2.559	2.577	2.536	2.774	53,715,227	2.6327	-5.09%
2012-02-09	0	4.520	4.510	4.540	4.210	4.660	38,227,169	173,149,861	4.5295	2.697	2.691	2.709	2.512	2.780	64,076,049	2.7023	5.12%
2012-02-08	0	4.300	4.290	4.310	3.870	4.350	26,641,000	110,154,210	4.1348	2.565	2.559	2.571	2.309	2.595	44,655,413	2.4668	9.69%
2012-02-07	0	3.920	3.910	3.920	3.860	4.070	10,542,658	41,311,353	3.9185	2.339	2.333	2.339	2.303	2.428	17,671,512	2.3377	-2.73%
2012-02-06	0	4.030	4.020	4.040	3.940	4.080	11,311,700	45,186,374	3.9947	2.404	2.398	2.410	2.351	2.434	18,960,573	2.3832	0.75%
2012-02-03	0	4.000	3.990	4.000	3.930	4.050	10,659,177	42,559,415	3.9927	2.386	2.380	2.386	2.345	2.416	17,866,820	2.3820	0.25%
2012-02-02	0	3.990	3.980	3.990	3.830	4.000	15,935,746	62,455,254	3.9192	2.380	2.374	2.380	2.285	2.386	26,711,359	2.3382	5.56%
2012-02-01	0	3.780	3.760	3.770	3.750	3.960	11,749,000	45,223,777	3.8492	2.255	2.243	2.249	2.237	2.362	19,693,572	2.2964	-2.07%
2012-01-31	0	3.860	3.840	3.870	3.740	3.900	10,119,000	38,803,900	3.8348	2.303	2.291	2.309	2.231	2.327	16,961,380	2.2878	2.66%
2012-01-30	0	3.760	3.750	3.760	3.760	4.040	11,100,500	42,979,250	3.8718	2.243	2.237	2.243	2.243	2.410	18,606,562	2.3099	-6.93%
2012-01-27	0	4.040	4.020	4.040	3.950	4.130	14,560,400	58,876,551	4.0436	2.410	2.398	2.410	2.357	2.464	24,406,016	2.4124	-2.18%
2012-01-26	0	4.130	4.110	4.140	3.810	4.150	29,168,157	116,651,402	3.9993	2.464	2.452	2.470	2.273	2.476	48,891,412	2.3859	7.27%
2012-01-20	0	3.850	3.830	3.840	3.700	3.880	16,311,000	61,803,079	3.7890	2.297	2.285	2.291	2.207	2.315	27,340,357	2.2605	1.85%
2012-01-19	0	3.780	3.780	3.800	3.680	3.900	31,283,000	118,861,930	3.7996	2.255	2.255	2.267	2.195	2.327	52,436,293	2.2668	0.80%
2012-01-18	0	3.750	3.750	3.770	3.590	3.770	18,917,000	70,135,320	3.7075	2.237	2.237	2.249	2.142	2.249	31,708,511	2.2119	1.63%
2012-01-17	0	3.690	3.670	3.680	3.460	3.700	16,753,000	60,317,195	3.6004	2.201	2.189	2.195	2.064	2.207	28,081,233	2.1480	6.96%
2012-01-16	0	3.450	3.430	3.440	3.420	3.520	10,689,000	37,139,650	3.4746	2.058	2.046	2.052	2.040	2.100	17,916,809	2.0729	-2.82%
2012-01-13	0	3.550	3.530	3.550	3.300	3.570	29,138,000	100,329,275	3.4432	2.118	2.106	2.118	1.969	2.130	48,840,863	2.0542	7.90%
2012-01-12	0	3.290	3.280	3.290	3.180	3.330	12,973,000	42,502,800	3.2763	1.963	1.957	1.963	1.897	1.987	21,745,230	1.9546	2.81%
2012-01-11	0	3.200	3.200	3.220	3.170	3.260	12,489,679	40,103,087	3.2109	1.909	1.909	1.921	1.891	1.945	20,935,092	1.9156	0.00%
2012-01-10	0	3.200	3.180	3.200	3.110	3.210	20,011,679	63,488,479	3.1726	1.909	1.897	1.909	1.855	1.915	33,543,403	1.8927	2.24%
2012-01-09	0	3.130	3.130	3.140	3.000	3.140	10,629,429	32,746,142	3.0807	1.867	1.867	1.873	1.790	1.873	17,816,957	1.8379	1.29%
2012-01-06	0	3.090	3.070	3.100	3.070	3.150	7,619,751	23,578,365	3.0944	1.843	1.832	1.849	1.832	1.879	12,772,161	1.8461	-1.59%
2012-01-05	0	3.140	3.130	3.150	3.130	3.290	6,169,693	19,626,972	3.1812	1.873	1.867	1.879	1.867	1.963	10,341,586	1.8979	-3.38%
2012-01-04	0	3.250	3.240	3.250	3.200	3.380	9,823,662	32,290,041	3.2870	1.939	1.933	1.939	1.909	2.016	16,466,337	1.9610	-3.85%
2012-01-03	0	3.380	3.370	3.380	3.340	3.420	4,971,621	16,755,012	3.3701	2.016	2.011	2.016	1.993	2.040	8,333,388	2.0106	0.30%
2011-12-30	0	3.370	3.360	3.370	3.310	3.390	3,635,621	12,175,951	3.3491	2.011	2.005	2.011	1.975	2.022	6,093,996	1.9980	1.81%
2011-12-29	0	3.310	3.300	3.310	3.290	3.390	4,075,400	13,629,022	3.3442	1.975	1.969	1.975	1.963	2.022	6,831,150	1.9951	-2.36%
2011-12-28	0	3.390	3.370	3.400	3.330	3.440	5,912,000	19,983,820	3.3802	2.022	2.011	2.028	1.987	2.052	9,909,643	2.0166	-1.45%
2011-12-23	0	3.440	3.420	3.450	3.350	3.460	9,061,100	31,020,354	3.4235	2.052	2.040	2.058	1.999	2.064	15,188,137	2.0424	3.30%
2011-12-22	0	3.330	3.310	3.320	3.170	3.420	14,886,202	49,593,290	3.3315	1.987	1.975	1.981	1.891	2.040	24,952,123	1.9875	2.78%
2011-12-21	0	3.240	3.210	3.240	3.120	3.250	8,819,537	27,918,551	3.1655	1.933	1.915	1.933	1.861	1.939	14,783,231	1.8885	4.18%
2011-12-20	0	3.110	3.100	3.130	3.090	3.190	7,049,800	22,181,098	3.1463	1.855	1.849	1.867	1.843	1.903	11,816,814	1.8771	-0.64%
2011-12-19	0	3.130	3.140	3.150	3.100	3.230	11,858,299	37,251,298	3.1414	1.867	1.873	1.879	1.849	1.927	19,876,778	1.8741	-5.15%
2011-12-16	0	3.300	3.270	3.310	3.040	3.320	14,649,540	47,373,329	3.2338	1.969	1.951	1.975	1.814	1.981	24,555,432	1.9292	6.11%
2011-12-15	0	3.110	3.090	3.110	3.080	3.160	8,211,000	25,526,330	3.1088	1.855	1.843	1.855	1.837	1.885	13,763,207	1.8547	-2.51%
2011-12-14	0	3.190	3.160	3.200	3.150	3.250	7,300,000	23,218,850	3.1807	1.903	1.885	1.909	1.879	1.939	12,236,197	1.8976	-1.54%
2011-12-13	0	3.240	3.230	3.260	3.150	3.270	6,074,099	19,520,257	3.2137	1.933	1.927	1.945	1.879	1.951	10,181,352	1.9173	-0.31%
2011-12-12	0	3.250	3.240	3.250	3.200	3.370	6,753,000	22,285,620	3.3001	1.939	1.933	1.939	1.909	2.011	11,319,320	1.9688	-0.91%
2011-12-09	0	3.280	3.270	3.300	3.260	3.400	7,527,000	25,154,373	3.3419	1.957	1.951	1.969	1.945	2.028	12,616,692	1.9937	-4.09%
2011-12-08	0	3.420	3.400	3.420	3.330	3.450	7,151,000	24,311,067	3.3997	2.040	2.028	2.040	1.987	2.058	11,986,444	2.0282	-0.58%
2011-12-07	0	3.440	3.420	3.450	3.370	3.450	7,840,418	26,730,265	3.4093	2.052	2.040	2.058	2.011	2.058	13,142,041	2.0340	2.69%
2011-12-06	0	3.350	3.340	3.350	3.340	3.500	15,326,895	52,232,901	3.4079	1.999	1.993	1.999	1.993	2.088	25,690,808	2.0331	-6.16%
2011-12-05	0	3.570	3.550	3.560	3.430	3.570	11,369,000	39,995,705	3.5180	2.130	2.118	2.124	2.046	2.130	19,056,619	2.0988	1.42%
2011-12-02	0	3.520	3.500	3.520	3.360	3.550	16,492,000	56,943,730	3.4528	2.100	2.088	2.100	2.005	2.118	27,643,747	2.0599	0.57%
2011-12-01	0	3.500	3.490	3.500	3.300	3.500	32,826,770	112,126,057	3.4157	2.088	2.082	2.088	1.969	2.088	55,023,947	2.0378	14.75%
2011-11-30	0	3.050	3.050	3.060	3.010	3.170	13,487,000	41,563,369	3.0817	1.820	1.820	1.826	1.796	1.891	22,606,792	1.8385	-1.61%
2011-11-29	0	3.100	3.080	3.100	3.050	3.190	17,928,000	55,648,247	3.1040	1.849	1.837	1.849	1.820	1.903	30,050,758	1.8518	-0.96%
2011-11-28	0	3.130	3.130	3.140	3.000	3.150	21,976,000	67,979,315	3.0933	1.867	1.867	1.873	1.790	1.879	36,835,981	1.8455	4.33%
2011-11-25	0	3.000	3.000	3.010	2.910	3.080	18,553,000	55,792,640	3.0072	1.790	1.790	1.796	1.736	1.837	31,098,378	1.7941	-1.64%
2011-11-24	0	3.050	3.040	3.060	2.840	3.080	25,101,000	75,146,255	2.9938	1.820	1.814	1.826	1.694	1.837	42,074,079	1.7860	4.81%
2011-11-23	0	2.910	2.910	2.920	2.870	2.950	4,832,000	14,084,620	2.9149	1.736	1.736	1.742	1.712	1.760	8,099,356	1.7390	-2.68%
2011-11-22	0	2.990	2.980	2.990	2.800	2.990	5,507,000	15,984,766	2.9026	1.784	1.778	1.784	1.670	1.784	9,230,786	1.7317	3.10%
2011-11-21	0	2.900	2.900	2.910	2.890	3.000	9,906,000	28,889,050	2.9163	1.730	1.730	1.736	1.724	1.790	16,604,351	1.7398	-3.33%
2011-11-18	0	3.000	3.010	3.020	2.990	3.160	14,664,286	44,540,363	3.0373	1.790	1.796	1.802	1.784	1.885	24,580,149	1.8120	-4.15%
2011-11-17	0	3.130	3.150	3.170	3.050	3.180	9,807,000	30,512,650	3.1113	1.867	1.879	1.891	1.820	1.897	16,438,408	1.8562	-0.95%
2011-11-16	0	3.160	3.150	3.200	3.150	3.370	14,184,598	45,453,539	3.2044	1.885	1.879	1.909	1.879	2.011	23,776,100	1.9117	-5.39%
2011-11-15	0	3.340	3.340	3.360	3.300	3.460	9,938,000	33,389,390	3.3598	1.993	1.993	2.005	1.969	2.064	16,657,989	2.0044	-3.47%
2011-11-14	0	3.460	3.460	3.470	3.310	3.460	11,209,136	38,005,316	3.3906	2.064	2.064	2.070	1.975	2.064	18,788,657	2.0228	5.81%
2011-11-11	0	3.270	3.270	3.280	3.230	3.380	9,333,572	30,734,636	3.2929	1.951	1.951	1.957	1.927	2.016	15,644,852	1.9645	-0.61%
2011-11-10	0	3.290	3.280	3.290	3.260	3.390	15,473,872	51,628,907	3.3365	1.963	1.957	1.963	1.945	2.022	25,937,170	1.9905	-7.32%
2011-11-09	0	3.550	3.540	3.550	3.500	3.620	28,312,589	100,729,907	3.5578	2.118	2.112	2.118	2.088	2.160	47,457,316	2.1225	2.31%
2011-11-08	0	3.470	3.460	3.470	3.450	3.790	27,592,200	98,388,928	3.5658	2.070	2.064	2.070	2.058	2.261	46,249,806	2.1273	-6.97%
2011-11-07	0	3.730	3.710	3.720	3.650	3.920	14,184,200	53,343,424	3.7608	2.225	2.213	2.219	2.178	2.339	23,775,433	2.2436	-3.62%
2011-11-04	0	3.870	3.860	3.880	3.790	4.070	23,705,600	92,221,346	3.8903	2.309	2.303	2.315	2.261	2.428	39,735,121	2.3209	2.65%
2011-11-03	0	3.770	3.780	3.790	3.600	3.990	36,923,000	140,795,925	3.8132	2.249	2.255	2.261	2.148	2.380	61,890,012	2.2749	0.27%
2011-11-02	0	3.760	3.750	3.760	3.410	3.780	37,599,500	135,320,340	3.5990	2.243	2.237	2.243	2.034	2.255	63,023,956	2.1471	2.73%
2011-11-01	0	3.660	3.660	3.670	3.600	3.860	18,897,831	70,603,846	3.7361	2.184	2.184	2.189	2.148	2.303	31,676,380	2.2289	-8.04%
2011-10-31	0	3.980	3.970	4.000	3.600	4.030	30,302,984	116,451,650	3.8429	2.374	2.368	2.386	2.148	2.404	50,793,599	2.2926	1.53%
2011-10-28	0	3.920	3.900	3.910	3.740	4.150	48,162,248	189,975,825	3.9445	2.339	2.327	2.333	2.231	2.476	80,729,142	2.3532	6.81%
2011-10-27	0	3.670	3.650	3.670	3.220	3.720	46,394,000	164,374,080	3.5430	2.189	2.178	2.189	1.921	2.219	77,765,220	2.1137	14.69%
2011-10-26	0	3.200	3.190	3.200	3.020	3.290	28,051,500	88,841,750	3.1671	1.909	1.903	1.909	1.802	1.963	47,019,681	1.8895	1.91%
2011-10-25	0	3.140	3.140	3.160	3.010	3.190	21,291,880	66,368,951	3.1171	1.873	1.873	1.885	1.796	1.903	35,689,265	1.8596	0.00%
2011-10-24	0	3.140	3.110	3.140	3.040	3.160	26,216,000	81,345,610	3.1029	1.873	1.855	1.873	1.814	1.885	43,943,032	1.8512	6.44%
2011-10-21	0	2.950	2.930	2.980	2.880	3.120	16,930,286	50,396,191	2.9767	1.760	1.748	1.778	1.718	1.861	28,378,399	1.7759	0.68%
2011-10-20	0	2.930	2.920	2.930	2.880	3.080	14,766,600	43,325,442	2.9340	1.748	1.742	1.748	1.718	1.837	24,751,647	1.7504	-4.87%
2011-10-19	0	3.080	3.080	3.100	3.040	3.210	17,355,500	54,550,215	3.1431	1.837	1.837	1.849	1.814	1.915	29,091,139	1.8751	0.98%
2011-10-18	0	3.050	3.060	3.070	3.020	3.200	31,470,700	96,535,170	3.0675	1.820	1.826	1.832	1.802	1.909	52,750,914	1.8300	-10.29%
2011-10-17	0	3.400	3.380	3.410	3.310	3.470	22,386,000	75,762,901	3.3844	2.028	2.016	2.034	1.975	2.070	37,523,219	2.0191	5.59%
2011-10-14	0	3.220	3.220	3.230	3.180	3.440	35,412,000	115,053,209	3.2490	1.921	1.921	1.927	1.897	2.052	59,357,287	1.9383	-7.47%
2011-10-13	0	3.480	3.470	3.480	3.070	3.580	72,049,000	240,838,220	3.3427	2.076	2.070	2.076	1.832	2.136	120,767,909	1.9942	16.39%
2011-10-12	0	2.990	2.980	3.000	2.630	3.060	44,645,000	129,334,745	2.8970	1.784	1.778	1.790	1.569	1.826	74,833,562	1.7283	9.12%
2011-10-11	0	2.740	2.730	2.740	2.700	2.870	25,083,000	69,042,156	2.7525	1.635	1.629	1.635	1.611	1.712	42,043,907	1.6421	1.86%
2011-10-10	0	2.690	2.680	2.700	2.540	2.710	18,798,000	49,181,022	2.6163	1.605	1.599	1.611	1.515	1.617	31,509,045	1.5609	-0.37%
2011-10-07	0	2.700	2.690	2.710	2.550	2.760	37,167,000	99,089,371	2.6661	1.611	1.605	1.617	1.521	1.647	62,299,003	1.5905	8.43%
2011-10-06	0	2.490	2.500	2.510	2.370	2.540	39,500,633	95,552,797	2.4190	1.486	1.491	1.497	1.414	1.515	66,210,618	1.4432	11.16%
2011-10-04	0	2.240	2.230	2.240	2.180	2.380	35,641,092	81,206,425	2.2784	1.336	1.330	1.336	1.301	1.420	59,741,289	1.3593	1.82%
2011-10-03	0	2.200	2.190	2.200	2.130	2.350	24,059,807	52,903,025	2.1988	1.312	1.307	1.312	1.271	1.402	40,328,840	1.3118	-7.95%
2011-09-30	0	2.390	2.380	2.410	2.360	2.660	26,238,000	65,455,479	2.4947	1.426	1.420	1.438	1.408	1.587	43,979,908	1.4883	-10.15%
2011-09-28	0	2.660	2.660	2.670	2.530	2.760	23,206,000	62,055,250	2.6741	1.587	1.587	1.593	1.509	1.647	38,897,696	1.5953	2.31%
2011-09-27	0	2.600	2.600	2.610	2.470	2.630	25,712,000	65,563,510	2.5499	1.551	1.551	1.557	1.474	1.569	43,098,231	1.5213	5.69%
2011-09-26	0	2.460	2.450	2.460	2.390	2.730	38,486,000	96,095,330	2.4969	1.468	1.462	1.468	1.426	1.629	64,509,899	1.4896	-5.38%
2011-09-23	0	2.600	2.590	2.600	2.320	2.610	44,630,300	111,856,020	2.5063	1.551	1.545	1.551	1.384	1.557	74,808,922	1.4952	7.00%
2011-09-22	0	2.430	2.420	2.430	2.420	2.750	36,153,409	94,020,408	2.6006	1.450	1.444	1.450	1.444	1.641	60,600,031	1.5515	-13.52%
2011-09-21	0	2.810	2.800	2.810	2.720	2.880	27,993,000	78,530,930	2.8054	1.676	1.670	1.676	1.623	1.718	46,921,624	1.6737	-1.06%
2011-09-20	0	2.840	2.840	2.850	2.750	2.940	31,079,000	88,495,155	2.8474	1.694	1.694	1.700	1.641	1.754	52,094,350	1.6987	-1.73%
2011-09-19	0	2.890	2.880	2.890	2.870	3.170	18,093,067	53,832,893	2.9753	1.724	1.718	1.724	1.712	1.891	30,327,442	1.7751	-8.25%
2011-09-16	0	3.150	3.170	3.180	3.100	3.360	22,807,444	73,043,124	3.2026	1.879	1.891	1.897	1.849	2.005	38,229,640	1.9106	-0.63%
2011-09-15	0	3.170	3.160	3.170	3.130	3.490	29,565,001	96,162,858	3.2526	1.891	1.885	1.891	1.867	2.082	49,556,598	1.9405	-5.09%
2011-09-14	0	3.340	3.340	3.350	3.050	3.710	31,397,023	104,365,310	3.3241	1.993	1.993	1.999	1.820	2.213	52,627,418	1.9831	-6.96%
2011-09-12	0	3.590	3.580	3.590	3.560	3.840	20,744,000	75,750,901	3.6517	2.142	2.136	2.142	2.124	2.291	34,770,913	2.1786	-10.47%
2011-09-09	0	4.010	4.010	4.030	4.000	4.160	5,827,000	23,677,826	4.0635	2.392	2.392	2.404	2.386	2.482	9,767,167	2.4242	-0.74%
2011-09-08	0	4.040	4.050	4.060	4.020	4.200	6,270,000	25,646,230	4.0903	2.410	2.416	2.422	2.398	2.506	10,509,720	2.4402	-2.65%
2011-09-07	0	4.150	4.150	4.160	4.030	4.170	9,696,250	39,728,195	4.0973	2.476	2.476	2.482	2.404	2.488	16,252,770	2.4444	0.00%
2011-09-06	0	4.150	4.120	4.150	4.000	4.150	11,405,205	46,224,163	4.0529	2.476	2.458	2.476	2.386	2.476	19,117,306	2.4179	0.73%
2011-09-05	0	4.120	4.120	4.140	4.110	4.390	18,686,209	78,276,779	4.1890	2.458	2.458	2.470	2.452	2.619	31,321,661	2.4991	-6.79%
2011-09-02	0	4.420	4.410	4.440	4.360	4.530	5,744,392	25,479,735	4.4356	2.637	2.631	2.649	2.601	2.703	9,628,700	2.6462	-2.21%
2011-09-01	0	4.520	4.520	4.530	4.510	4.720	19,235,843	88,605,183	4.6063	2.697	2.697	2.703	2.691	2.816	32,242,953	2.7480	-1.53%
2011-08-31	0	4.590	4.560	4.590	4.440	4.600	17,368,763	78,286,194	4.5073	2.738	2.720	2.738	2.649	2.744	29,113,370	2.6890	3.15%
2011-08-30	0	4.450	4.440	4.460	4.440	4.630	10,792,800	48,884,264	4.5293	2.655	2.649	2.661	2.649	2.762	18,090,798	2.7022	-1.11%
2011-08-29	0	4.500	4.500	4.510	4.450	4.630	8,632,648	38,883,192	4.5042	2.685	2.685	2.691	2.655	2.762	14,469,970	2.6872	-0.22%
2011-08-26	0	4.510	4.500	4.510	4.360	4.640	8,835,000	39,810,262	4.5060	2.691	2.685	2.691	2.601	2.768	14,809,150	2.6882	-1.74%
2011-08-25	0	4.590	4.600	4.610	4.530	4.660	5,340,000	24,414,325	4.5720	2.738	2.744	2.750	2.703	2.780	8,950,862	2.7276	1.55%
2011-08-24	0	4.520	4.500	4.550	4.500	4.650	10,100,000	46,207,815	4.5750	2.697	2.685	2.714	2.685	2.774	16,929,532	2.7294	0.22%
2011-08-23	0	4.510	4.510	4.550	4.210	4.550	11,309,345	49,600,922	4.3858	2.691	2.691	2.714	2.512	2.714	18,956,626	2.6165	5.62%
2011-08-22	0	4.270	4.270	4.300	4.180	4.550	15,293,000	65,787,770	4.3018	2.547	2.547	2.565	2.494	2.714	25,633,994	2.5664	-4.69%
2011-08-19	0	4.480	4.470	4.480	4.400	4.640	15,675,234	70,159,518	4.4758	2.673	2.667	2.673	2.625	2.768	26,274,691	2.6702	-5.29%
2011-08-18	0	4.730	4.710	4.750	4.670	4.900	9,667,000	45,967,190	4.7551	2.822	2.810	2.834	2.786	2.923	16,203,742	2.8368	-3.86%
2011-08-17	0	4.920	4.890	4.910	4.830	5.080	7,704,000	38,100,205	4.9455	2.935	2.917	2.929	2.882	3.031	12,913,378	2.9504	-1.60%
2011-08-16	0	5.000	4.990	5.040	4.950	5.300	22,541,815	115,595,147	5.1280	2.983	2.977	3.007	2.953	3.162	37,784,395	3.0593	-0.99%
2011-08-15	0	5.050	5.050	5.060	4.600	5.070	18,140,000	86,896,490	4.7903	3.013	3.013	3.019	2.744	3.025	30,406,111	2.8579	8.14%
2011-08-12	0	4.670	4.670	4.690	4.650	4.800	14,174,200	66,779,790	4.7114	2.786	2.786	2.798	2.774	2.864	23,758,671	2.8108	0.00%
2011-08-11	0	4.670	4.640	4.680	4.610	4.850	15,306,000	72,261,145	4.7211	2.786	2.768	2.792	2.750	2.893	25,655,784	2.8166	-3.51%
2011-08-10	0	4.840	4.800	4.830	4.710	5.010	23,743,082	115,540,119	4.8663	2.887	2.864	2.882	2.810	2.989	39,797,948	2.9032	3.86%
2011-08-09	0	4.660	4.660	4.670	4.220	4.950	41,658,100	190,454,117	4.5718	2.780	2.780	2.786	2.518	2.953	69,826,946	2.7275	-0.85%
2011-08-08	0	4.700	4.670	4.710	4.410	4.840	25,341,000	116,243,375	4.5872	2.804	2.786	2.810	2.631	2.887	42,476,364	2.7367	-4.08%
2011-08-05	0	4.900	4.900	4.910	4.570	4.970	28,024,047	136,171,465	4.8591	2.923	2.923	2.929	2.726	2.965	46,973,665	2.8989	-5.59%
2011-08-04	0	5.190	5.180	5.190	5.130	5.340	10,193,000	53,218,985	5.2211	3.096	3.090	3.096	3.061	3.186	17,085,418	3.1149	-2.08%
2011-08-03	0	5.300	5.290	5.300	5.240	5.390	11,194,000	59,346,865	5.3017	3.162	3.156	3.162	3.126	3.216	18,763,286	3.1629	-3.81%
2011-08-02	0	5.510	5.490	5.510	5.480	5.770	16,612,000	93,006,927	5.5988	3.287	3.275	3.287	3.269	3.442	27,844,890	3.3402	-4.01%
2011-08-01	0	5.740	5.730	5.750	5.710	5.900	10,827,000	62,498,890	5.7725	3.424	3.418	3.430	3.407	3.520	18,148,123	3.4438	-0.86%
2011-07-29	0	5.790	5.790	5.800	5.700	5.860	15,506,000	89,600,823	5.7785	3.454	3.454	3.460	3.401	3.496	25,991,023	3.4474	-0.17%
2011-07-28	0	5.800	5.790	5.800	5.580	5.830	16,656,000	94,533,295	5.6756	3.460	3.454	3.460	3.329	3.478	27,918,643	3.3860	1.22%
2011-07-27	0	5.730	5.720	5.740	5.630	5.870	10,790,000	62,431,190	5.7860	3.418	3.412	3.424	3.359	3.502	18,086,104	3.4519	-0.35%
2011-07-26	0	5.750	5.730	5.750	5.530	5.790	16,197,000	92,582,680	5.7160	3.430	3.418	3.430	3.299	3.454	27,149,271	3.4101	3.60%
2011-07-25	0	5.550	5.540	5.550	5.500	5.640	13,438,762	74,610,915	5.5519	3.311	3.305	3.311	3.281	3.365	22,525,936	3.3122	-2.12%
2011-07-22	0	5.670	5.680	5.690	5.370	5.700	42,499,733	237,682,604	5.5926	3.383	3.389	3.395	3.204	3.401	71,237,684	3.3365	5.78%
2011-07-21	0	5.360	5.350	5.360	5.240	5.430	14,681,000	78,311,196	5.3342	3.198	3.192	3.198	3.126	3.239	24,608,165	3.1823	0.19%
2011-07-20	0	5.350	5.340	5.350	5.240	5.460	18,100,750	96,704,640	5.3426	3.192	3.186	3.192	3.126	3.257	30,340,320	3.1873	0.19%
2011-07-19	0	5.340	5.340	5.350	5.100	5.360	30,744,400	161,171,295	5.2423	3.186	3.186	3.192	3.043	3.198	51,533,497	3.1275	3.69%
2011-07-18	0	5.150	5.150	5.170	5.140	5.440	22,251,742	117,394,200	5.2757	3.072	3.072	3.084	3.066	3.245	37,298,177	3.1475	-4.45%
2011-07-15	0	5.390	5.390	5.400	5.340	5.610	46,845,000	255,642,418	5.4572	3.216	3.216	3.222	3.186	3.347	78,521,183	3.2557	-6.75%
2011-07-14	0	5.780	5.780	5.790	5.700	5.970	24,071,200	139,644,072	5.8013	3.448	3.448	3.454	3.401	3.562	40,347,937	3.4610	-2.03%
2011-07-13	0	5.900	5.870	5.900	5.800	6.070	42,052,000	249,777,660	5.9397	3.520	3.502	3.520	3.460	3.621	70,487,198	3.5436	2.25%
2011-07-12	0	5.770	5.750	5.790	5.710	6.300	42,730,000	254,201,276	5.9490	3.442	3.430	3.454	3.407	3.759	71,623,655	3.5491	-9.98%
2011-07-11	0	6.410	6.410	6.420	6.200	6.520	40,178,000	258,035,094	6.4223	3.824	3.824	3.830	3.699	3.890	67,346,015	3.8315	2.07%
2011-07-08	0	6.280	6.300	6.310	6.000	6.340	58,315,000	364,739,560	6.2546	3.747	3.759	3.764	3.580	3.782	97,747,097	3.7315	5.02%
2011-07-07	0	5.980	5.980	6.000	5.930	6.380	31,578,000	192,884,559	6.1082	3.568	3.568	3.580	3.538	3.806	52,930,770	3.6441	-3.86%
2011-07-06	0	6.220	6.190	6.200	5.940	6.450	59,490,504	367,628,902	6.1796	3.711	3.693	3.699	3.544	3.848	99,717,467	3.6867	-0.80%
2011-07-05	0	6.270	6.260	6.270	5.800	6.300	62,515,291	378,422,345	6.0533	3.741	3.735	3.741	3.460	3.759	104,787,589	3.6113	7.92%
2011-07-04	0	5.810	5.810	5.840	5.180	5.850	51,378,809	285,205,146	5.5510	3.466	3.466	3.484	3.090	3.490	86,120,714	3.3117	13.48%
2011-06-30	0	5.120	5.110	5.120	4.990	5.150	16,653,354	84,661,038	5.0837	3.055	3.049	3.055	2.977	3.072	27,914,208	3.0329	2.40%
2011-06-29	0	5.000	4.980	5.000	4.930	5.100	16,209,100	80,961,621	4.9948	2.983	2.971	2.983	2.941	3.043	27,169,553	2.9799	-0.99%
2011-06-28	0	5.050	5.050	5.060	4.950	5.180	27,546,000	139,180,790	5.0527	3.013	3.013	3.019	2.953	3.090	46,172,366	3.0144	1.41%
2011-06-27	0	4.980	4.980	4.990	4.600	5.040	37,752,000	185,955,230	4.9257	2.971	2.971	2.977	2.744	3.007	63,279,575	2.9386	6.64%
2011-06-24	0	4.670	4.650	4.680	4.380	4.680	16,668,010	76,586,536	4.5948	2.786	2.774	2.792	2.613	2.792	27,938,774	2.7412	5.42%
2011-06-23	0	4.430	4.420	4.430	4.270	4.500	12,677,000	55,496,360	4.3777	2.643	2.637	2.643	2.547	2.685	21,249,077	2.6117	-1.34%
2011-06-22	0	4.490	4.490	4.500	4.460	4.620	13,153,000	59,339,415	4.5115	2.679	2.679	2.685	2.661	2.756	22,046,945	2.6915	-1.97%
2011-06-21	0	4.580	4.570	4.590	4.480	4.660	9,408,000	42,808,220	4.5502	2.732	2.726	2.738	2.673	2.780	15,769,608	2.7146	-0.22%
2011-06-20	0	4.590	4.600	4.610	4.450	4.700	5,647,000	25,793,700	4.5677	2.738	2.744	2.750	2.655	2.804	9,465,452	2.7250	-0.65%
2011-06-17	0	4.620	4.610	4.640	4.510	4.740	13,399,000	61,779,860	4.6108	2.756	2.750	2.768	2.691	2.828	22,459,288	2.7507	-2.33%
2011-06-16	0	4.730	4.720	4.730	4.700	4.900	12,249,000	58,534,978	4.7788	2.822	2.816	2.822	2.804	2.923	20,531,668	2.8510	-4.06%
2011-06-15	0	4.930	4.920	4.940	4.870	5.040	16,485,000	81,393,517	4.9374	2.941	2.935	2.947	2.905	3.007	27,632,014	2.9456	1.02%
2011-06-14	0	4.880	4.880	4.900	4.820	5.020	17,064,214	84,018,164	4.9236	2.911	2.911	2.923	2.876	2.995	28,602,888	2.9374	-0.20%
2011-06-13	0	4.890	4.920	4.960	4.850	5.000	8,602,000	42,326,740	4.9206	2.917	2.935	2.959	2.893	2.983	14,418,598	2.9356	-2.98%
2011-06-10	0	5.040	5.040	5.050	5.020	5.270	19,837,000	100,432,785	5.0629	3.007	3.007	3.013	2.995	3.144	33,250,607	3.0205	-1.75%
2011-06-09	0	5.130	5.120	5.130	5.110	5.240	6,601,000	34,139,065	5.1718	3.061	3.055	3.061	3.049	3.126	11,064,539	3.0854	-2.10%
2011-06-08	0	5.240	5.250	5.260	5.130	5.300	11,903,000	61,792,780	5.1914	3.126	3.132	3.138	3.061	3.162	19,951,705	3.0971	-1.32%
2011-06-07	0	5.310	5.300	5.310	5.220	5.320	5,655,500	29,876,082	5.2827	3.168	3.162	3.168	3.114	3.174	9,479,700	3.1516	0.19%
2011-06-03	0	5.300	5.300	5.310	5.300	5.500	6,787,000	36,216,940	5.3362	3.162	3.162	3.168	3.162	3.281	11,376,311	3.1835	-1.30%
2011-06-02	0	5.370	5.360	5.370	5.300	5.450	8,423,479	45,430,179	5.3933	3.204	3.198	3.204	3.162	3.251	14,119,362	3.2176	-0.74%
2011-06-01	0	5.410	5.400	5.410	5.350	5.490	15,663,694	84,800,019	5.4138	3.228	3.222	3.228	3.192	3.275	26,255,348	3.2298	-1.46%
2011-05-31	0	5.490	5.480	5.520	5.370	5.520	11,359,455	61,890,055	5.4483	3.275	3.269	3.293	3.204	3.293	19,040,620	3.2504	2.04%
2011-05-30	0	5.380	5.360	5.390	5.250	5.390	17,472,000	93,362,460	5.3435	3.210	3.198	3.216	3.132	3.216	29,286,415	3.1879	1.13%
2011-05-27	0	5.320	5.310	5.320	5.310	5.490	16,088,000	86,909,065	5.4021	3.174	3.168	3.174	3.168	3.275	26,966,566	3.2228	-1.66%
2011-05-26	0	5.410	5.420	5.430	5.320	5.620	11,501,800	62,504,802	5.4343	3.228	3.234	3.239	3.174	3.353	19,279,217	3.2421	-1.81%
2011-05-25	0	5.510	5.500	5.510	5.420	5.740	12,260,531	68,345,628	5.5744	3.287	3.281	3.287	3.234	3.424	20,550,996	3.3257	-3.33%
2011-05-24	0	5.700	5.690	5.700	5.680	5.720	6,408,000	36,519,240	5.6990	3.401	3.395	3.401	3.389	3.412	10,741,034	3.4000	-0.35%
2011-05-23	0	5.720	5.720	5.730	5.680	5.730	12,562,941	71,666,939	5.7046	3.412	3.412	3.418	3.389	3.418	21,057,893	3.4033	-0.52%
2011-05-20	0	5.750	5.740	5.750	5.720	5.890	11,843,087	68,219,478	5.7603	3.430	3.424	3.430	3.412	3.514	19,851,280	3.4365	-1.03%
2011-05-19	0	5.810	5.810	5.820	5.810	6.080	14,502,000	85,407,677	5.8894	3.466	3.466	3.472	3.466	3.627	24,308,127	3.5135	-3.33%
2011-05-18	0	6.010	5.990	6.010	5.900	6.080	19,097,000	114,524,104	5.9970	3.586	3.574	3.586	3.520	3.627	32,010,226	3.5777	1.86%
2011-05-17	0	5.900	5.900	5.910	5.730	6.000	7,774,000	45,841,550	5.8968	3.520	3.520	3.526	3.418	3.580	13,030,711	3.5180	1.55%
2011-05-16	0	5.810	5.800	5.810	5.800	5.980	5,546,000	32,441,850	5.8496	3.466	3.460	3.466	3.460	3.568	9,296,157	3.4898	-2.19%
2011-05-13	0	5.940	5.940	5.950	5.870	5.980	7,020,000	41,773,315	5.9506	3.544	3.544	3.550	3.502	3.568	11,766,863	3.5501	0.34%
2011-05-12	0	5.920	5.920	5.930	5.910	6.040	10,307,591	61,326,409	5.9496	3.532	3.532	3.538	3.526	3.603	17,277,495	3.5495	-2.79%
2011-05-11	0	6.090	6.080	6.110	5.800	6.150	31,045,991	186,449,405	6.0056	3.633	3.627	3.645	3.460	3.669	52,039,021	3.5829	6.10%
2011-05-09	0	5.740	5.750	5.760	5.610	5.780	27,185,000	154,934,924	5.6993	3.424	3.430	3.436	3.347	3.448	45,567,261	3.4001	0.70%
2011-05-06	0	5.700	5.690	5.700	5.640	5.780	16,405,000	93,252,312	5.6844	3.401	3.395	3.401	3.365	3.448	27,497,919	3.3912	-1.89%
2011-05-05	0	5.810	5.800	5.810	5.750	5.900	10,744,820	62,612,758	5.8273	3.466	3.460	3.466	3.430	3.520	18,010,374	3.4765	-0.68%
2011-05-04	0	5.850	5.830	5.870	5.700	6.050	22,435,870	130,349,043	5.8099	3.490	3.478	3.502	3.401	3.609	37,606,811	3.4661	-2.50%
2011-05-03	0	6.000	5.990	6.000	5.950	6.230	26,078,292	158,862,004	6.0917	3.580	3.574	3.580	3.550	3.717	43,712,207	3.6343	-3.38%
2011-04-29	0	6.210	6.200	6.210	6.200	6.330	8,414,000	52,270,605	6.2123	3.705	3.699	3.705	3.699	3.776	14,103,474	3.7062	-1.43%
2011-04-28	0	6.300	6.270	6.310	6.200	6.580	12,960,725	82,441,317	6.3609	3.759	3.741	3.764	3.699	3.926	21,724,655	3.7948	-2.55%
2011-04-27	0	6.620	6.600	6.620	6.590	6.890	12,482,829	83,491,073	6.6885	3.857	3.845	3.857	3.839	4.014	21,425,259	3.8969	-2.50%
2011-04-26	0	6.790	6.780	6.790	6.750	6.920	5,991,000	40,656,800	6.7863	3.956	3.950	3.956	3.933	4.032	10,282,823	3.9539	-1.59%
2011-04-21	0	6.900	6.890	6.900	6.830	6.970	10,332,000	71,378,959	6.9085	4.020	4.014	4.020	3.979	4.061	17,733,622	4.0251	0.73%
2011-04-20	0	6.850	6.820	6.850	6.800	6.900	6,705,000	45,812,480	6.8326	3.991	3.973	3.991	3.962	4.020	11,508,317	3.9808	1.48%
2011-04-19	0	6.750	6.740	6.750	6.680	6.880	7,941,914	53,734,854	6.7660	3.933	3.927	3.933	3.892	4.008	13,631,330	3.9420	-1.17%
2011-04-18	0	6.830	6.830	6.890	6.790	6.900	6,320,100	43,350,827	6.8592	3.979	3.979	4.014	3.956	4.020	10,847,683	3.9963	-1.01%
2011-04-15	0	6.900	6.890	6.900	6.800	7.150	14,396,577	99,166,660	6.8882	4.020	4.014	4.020	3.962	4.166	24,709,974	4.0132	-2.54%
2011-04-14	0	7.080	7.090	7.100	6.870	7.240	14,882,111	105,848,217	7.1124	4.125	4.131	4.137	4.003	4.218	25,543,334	4.1439	2.61%
2011-04-13	0	6.900	6.900	6.910	6.670	6.950	18,137,000	123,312,226	6.7989	4.020	4.020	4.026	3.886	4.049	31,129,956	3.9612	3.14%
2011-04-12	0	6.690	6.680	6.690	6.670	6.900	11,589,000	78,003,816	6.7308	3.898	3.892	3.898	3.886	4.020	19,891,110	3.9215	-3.18%
2011-04-11	0	6.910	6.910	6.940	6.870	7.150	8,815,400	61,568,538	6.9842	4.026	4.026	4.043	4.003	4.166	15,130,562	4.0692	-1.99%
2011-04-08	0	7.050	7.050	7.060	7.050	7.250	10,546,000	74,978,873	7.1097	4.107	4.107	4.113	4.107	4.224	18,100,927	4.1423	-1.40%
2011-04-07	0	7.150	7.150	7.170	7.110	7.250	7,863,108	56,298,752	7.1599	4.166	4.166	4.177	4.142	4.224	13,496,069	4.1715	-0.14%
2011-04-06	0	7.160	7.160	7.170	7.070	7.300	15,079,000	107,683,970	7.1413	4.172	4.172	4.177	4.119	4.253	25,881,270	4.1607	-2.85%
2011-04-04	0	7.370	7.360	7.370	7.200	7.390	17,417,000	127,567,250	7.3243	4.294	4.288	4.294	4.195	4.306	29,894,163	4.2673	1.38%
2011-04-01	0	7.270	7.240	7.270	7.050	7.330	18,334,857	131,283,694	7.1603	4.236	4.218	4.236	4.107	4.271	31,469,553	4.1718	-0.14%
2011-03-31	0	7.280	7.260	7.300	7.040	7.360	33,949,000	246,221,635	7.2527	4.241	4.230	4.253	4.102	4.288	58,269,332	4.2256	2.68%
2011-03-30	0	7.090	7.080	7.090	6.820	7.110	11,946,174	83,848,799	7.0189	4.131	4.125	4.131	3.973	4.142	20,504,155	4.0894	3.05%
2011-03-29	0	6.880	6.880	6.890	6.680	6.950	7,133,000	48,704,610	6.8281	4.008	4.008	4.014	3.892	4.049	12,242,927	3.9782	0.58%
2011-03-28	0	6.840	6.840	6.850	6.720	7.150	10,782,000	74,131,489	6.8755	3.985	3.985	3.991	3.915	4.166	18,505,992	4.0058	-3.25%
2011-03-25	0	7.070	7.050	7.090	6.890	7.110	9,179,000	64,664,793	7.0449	4.119	4.107	4.131	4.014	4.142	15,754,638	4.1045	2.32%
2011-03-24	0	6.910	6.870	6.910	6.810	6.940	7,121,000	49,180,082	6.9063	4.026	4.003	4.026	3.968	4.043	12,222,331	4.0238	0.58%
2011-03-23	0	6.870	6.860	6.870	6.660	6.940	9,298,000	63,912,340	6.8738	4.003	3.997	4.003	3.880	4.043	15,958,887	4.0048	1.48%
2011-03-22	0	6.770	6.760	6.770	6.690	6.830	11,078,000	74,888,030	6.7601	3.944	3.939	3.944	3.898	3.979	19,014,040	3.9386	0.00%
2011-03-21	0	6.770	6.750	6.790	6.460	6.790	21,985,000	146,290,380	6.6541	3.944	3.933	3.956	3.764	3.956	37,734,580	3.8768	4.96%
2011-03-18	0	6.450	6.460	6.470	6.160	6.490	17,387,000	110,370,438	6.3479	3.758	3.764	3.770	3.589	3.781	29,842,672	3.6984	4.71%
2011-03-17	0	6.160	6.160	6.170	6.030	6.230	7,129,176	43,756,636	6.1377	3.589	3.589	3.595	3.513	3.630	12,236,364	3.5760	-1.28%
2011-03-16	0	6.240	6.240	6.280	6.140	6.310	7,158,000	44,581,325	6.2282	3.636	3.636	3.659	3.577	3.676	12,285,837	3.6287	0.65%
2011-03-15	0	6.200	6.210	6.220	6.070	6.340	10,988,771	67,583,433	6.1502	3.612	3.618	3.624	3.537	3.694	18,860,890	3.5833	-2.52%
2011-03-14	0	6.360	6.360	6.380	6.180	6.430	4,490,000	28,419,820	6.3296	3.705	3.705	3.717	3.601	3.746	7,706,539	3.6878	0.47%
2011-03-11	0	6.330	6.340	6.350	6.280	6.450	4,359,000	27,797,485	6.3770	3.688	3.694	3.700	3.659	3.758	7,481,694	3.7154	-1.40%
2011-03-10	0	6.420	6.410	6.440	6.260	6.470	7,742,000	49,323,070	6.3708	3.740	3.735	3.752	3.647	3.770	13,288,202	3.7118	0.47%
2011-03-09	0	6.390	6.370	6.380	6.310	6.550	6,678,000	42,684,160	6.3918	3.723	3.711	3.717	3.676	3.816	11,461,975	3.7240	-0.93%
2011-03-08	0	6.450	6.450	6.460	6.360	6.490	3,856,637	24,766,245	6.4217	3.758	3.758	3.764	3.705	3.781	6,619,449	3.7414	0.31%
2011-03-07	0	6.430	6.420	6.440	6.380	6.600	2,664,348	17,239,325	6.4704	3.746	3.740	3.752	3.717	3.845	4,573,029	3.7698	-2.58%
2011-03-04	0	6.600	6.580	6.600	6.450	6.670	14,056,000	92,549,237	6.5843	3.845	3.834	3.845	3.758	3.886	24,125,415	3.8362	2.96%
2011-03-03	0	6.410	6.400	6.430	6.130	6.450	24,363,000	154,179,921	6.3284	3.735	3.729	3.746	3.571	3.758	41,816,128	3.6871	4.57%
2011-03-02	0	6.130	6.120	6.130	6.090	6.290	13,774,000	84,631,854	6.1443	3.571	3.566	3.571	3.548	3.665	23,641,397	3.5798	-3.46%
2011-03-01	0	6.350	6.340	6.350	6.180	6.380	11,581,000	72,913,584	6.2960	3.700	3.694	3.700	3.601	3.717	19,877,379	3.6682	2.25%
2011-02-28	0	6.210	6.170	6.210	6.080	6.260	7,845,400	48,582,570	6.1925	3.618	3.595	3.618	3.542	3.647	13,465,675	3.6079	0.65%
2011-02-25	0	6.170	6.170	6.190	6.060	6.270	6,190,767	38,228,072	6.1750	3.595	3.595	3.606	3.531	3.653	10,625,699	3.5977	0.16%
2011-02-24	0	6.160	6.170	6.180	6.110	6.400	6,332,000	39,371,320	6.2178	3.589	3.595	3.601	3.560	3.729	10,868,108	3.6226	-2.53%
2011-02-23	0	6.320	6.320	6.330	6.260	6.460	8,680,000	55,201,981	6.3597	3.682	3.682	3.688	3.647	3.764	14,898,165	3.7053	-1.86%
2011-02-22	0	6.440	6.440	6.450	6.310	6.760	13,908,000	90,724,180	6.5232	3.752	3.752	3.758	3.676	3.939	23,871,391	3.8005	-6.12%
2011-02-21	0	6.860	6.820	6.850	6.580	6.880	15,351,000	103,077,798	6.7147	3.997	3.973	3.991	3.834	4.008	26,348,125	3.9121	1.48%
2011-02-18	0	6.760	6.740	6.750	6.510	6.760	14,237,960	94,775,969	6.6566	3.939	3.927	3.933	3.793	3.939	24,437,728	3.8783	3.21%
2011-02-17	0	6.550	6.540	6.570	6.520	6.920	15,360,330	101,207,258	6.5889	3.816	3.810	3.828	3.799	4.032	26,364,139	3.8388	-4.52%
2011-02-16	0	6.860	6.860	6.880	6.770	6.910	7,896,000	54,084,737	6.8496	3.997	3.997	4.008	3.944	4.026	13,552,524	3.9908	-0.29%
2011-02-15	0	6.880	6.860	6.870	6.830	7.030	7,253,000	50,058,023	6.9017	4.008	3.997	4.003	3.979	4.096	12,448,893	4.0211	-0.29%
2011-02-14	0	6.900	6.900	6.910	6.680	6.970	10,630,200	73,134,793	6.8799	4.020	4.020	4.026	3.892	4.061	18,245,446	4.0084	3.76%
2011-02-11	0	6.650	6.650	6.660	6.460	6.740	14,165,590	93,440,615	6.5963	3.874	3.874	3.880	3.764	3.927	24,313,513	3.8432	-0.60%
2011-02-10	0	6.690	6.680	6.690	6.660	7.110	22,914,000	154,315,778	6.7346	3.898	3.892	3.898	3.880	4.142	39,329,095	3.9237	-5.64%
2011-02-09	0	7.090	7.060	7.090	7.040	7.230	10,995,898	78,126,150	7.1050	4.131	4.113	4.131	4.102	4.212	18,873,122	4.1395	-2.07%
2011-02-08	0	7.240	7.200	7.240	7.180	7.290	4,238,000	30,543,455	7.2070	4.218	4.195	4.218	4.183	4.247	7,274,012	4.1990	-0.82%
2011-02-07	0	7.300	7.280	7.300	7.190	7.350	3,810,000	27,596,310	7.2431	4.253	4.241	4.253	4.189	4.282	6,539,402	4.2200	-0.95%
2011-02-02	0	7.370	7.340	7.390	7.280	7.430	6,756,000	49,812,242	7.3730	4.294	4.276	4.306	4.241	4.329	11,595,853	4.2957	2.08%
2011-02-01	0	7.220	7.230	7.240	7.170	7.300	9,421,100	67,813,155	7.1980	4.207	4.212	4.218	4.177	4.253	16,170,173	4.1937	-0.82%
2011-01-31	0	7.280	7.260	7.290	7.150	7.390	7,853,000	57,215,356	7.2858	4.241	4.230	4.247	4.166	4.306	13,478,720	4.2449	-1.09%
2011-01-28	0	7.360	7.370	7.400	7.270	7.450	9,008,000	66,305,039	7.3607	4.288	4.294	4.311	4.236	4.341	15,461,137	4.2885	2.22%
2011-01-27	0	7.200	7.190	7.230	7.120	7.460	18,208,469	131,839,099	7.2405	4.195	4.189	4.212	4.148	4.346	31,252,624	4.2185	-3.74%
2011-01-26	0	7.480	7.460	7.490	7.460	7.630	8,414,000	63,207,485	7.5122	4.358	4.346	4.364	4.346	4.445	14,441,608	4.3768	-1.45%
2011-01-25	0	7.590	7.590	7.600	7.540	7.660	4,399,000	33,436,275	7.6009	4.422	4.422	4.428	4.393	4.463	7,550,349	4.4284	-0.91%
2011-01-24	0	7.660	7.650	7.660	7.560	7.800	7,701,860	58,786,807	7.6328	4.463	4.457	4.463	4.405	4.544	13,219,306	4.4470	-1.79%
2011-01-21	0	7.800	7.790	7.800	7.690	7.950	12,205,000	95,210,920	7.8010	4.544	4.539	4.544	4.480	4.632	20,948,399	4.5450	-0.64%
2011-01-20	0	7.850	7.840	7.860	7.840	8.000	2,850,000	22,413,964	7.8645	4.574	4.568	4.579	4.568	4.661	4,891,679	4.5821	-2.00%
2011-01-19	0	8.010	8.020	8.030	7.940	8.060	5,439,000	43,524,850	8.0024	4.667	4.673	4.678	4.626	4.696	9,335,382	4.6624	1.01%
2011-01-18	0	7.930	7.930	7.940	7.860	8.070	4,226,819	33,702,131	7.9734	4.620	4.620	4.626	4.579	4.702	7,254,821	4.6455	0.63%
2011-01-17	0	7.880	7.850	7.880	7.710	8.170	12,848,000	101,240,150	7.8798	4.591	4.574	4.591	4.492	4.760	22,052,030	4.5910	-3.43%
2011-01-14	0	8.160	8.110	8.160	8.050	8.190	5,633,200	45,632,219	8.1006	4.754	4.725	4.754	4.690	4.772	9,668,703	4.7196	0.25%
2011-01-13	0	8.140	8.140	8.160	8.140	8.310	6,552,545	53,995,439	8.2404	4.743	4.743	4.754	4.743	4.842	11,246,647	4.8010	-0.37%
2011-01-12	0	8.170	8.150	8.170	8.090	8.270	5,672,000	46,310,805	8.1648	4.760	4.748	4.760	4.713	4.818	9,735,298	4.7570	-0.37%
2011-01-11	0	8.200	8.140	8.200	8.100	8.280	6,690,000	54,662,185	8.1707	4.778	4.743	4.778	4.719	4.824	11,482,572	4.7604	0.12%
2011-01-10	0	8.190	8.190	8.200	8.080	8.330	10,289,006	84,174,499	8.1810	4.772	4.772	4.778	4.708	4.853	17,659,828	4.7664	-1.33%
2011-01-07	0	8.300	8.290	8.300	7.980	8.360	24,640,000	203,799,275	8.2711	4.836	4.830	4.836	4.649	4.871	42,291,565	4.8189	3.23%
2011-01-06	0	8.040	8.030	8.040	7.980	8.170	7,925,000	63,781,110	8.0481	4.684	4.678	4.684	4.649	4.760	13,602,299	4.6890	-1.83%
2011-01-05	0	8.190	8.130	8.190	8.050	8.250	7,363,340	60,005,140	8.1492	4.772	4.737	4.772	4.690	4.807	12,638,278	4.7479	0.00%
2011-01-04	0	8.190	8.180	8.190	7.950	8.230	12,414,000	101,021,690	8.1377	4.772	4.766	4.772	4.632	4.795	21,307,122	4.7412	2.37%
2011-01-03	0	8.000	7.990	8.020	7.540	8.020	6,913,200	54,416,721	7.8714	4.661	4.655	4.673	4.393	4.673	11,865,667	4.5861	5.26%
2010-12-31	0	7.600	7.560	7.610	7.450	7.800	9,261,906	70,170,524	7.5763	4.428	4.405	4.434	4.341	4.544	15,896,936	4.4141	-0.65%
2010-12-30	0	7.650	7.640	7.660	7.630	7.750	8,817,000	67,469,430	7.6522	4.457	4.451	4.463	4.445	4.515	15,133,309	4.4583	-1.54%
2010-12-29	0	7.770	7.750	7.770	7.650	7.790	3,603,000	27,848,549	7.7293	4.527	4.515	4.527	4.457	4.539	6,184,112	4.5032	0.65%
2010-12-28	0	7.720	7.710	7.720	7.600	7.940	5,266,000	40,454,447	7.6822	4.498	4.492	4.498	4.428	4.626	9,038,449	4.4758	-2.15%
2010-12-24	0	7.890	7.890	7.900	7.850	8.040	8,493,000	67,453,840	7.9423	4.597	4.597	4.603	4.574	4.684	14,577,202	4.6274	0.90%
2010-12-23	0	7.820	7.790	7.860	7.700	7.910	5,750,000	44,983,448	7.8232	4.556	4.539	4.579	4.486	4.609	9,869,176	4.5580	0.00%
2010-12-22	0	7.820	7.810	7.820	7.700	7.900	9,195,000	71,805,321	7.8092	4.556	4.550	4.556	4.486	4.603	15,782,100	4.5498	1.30%
2010-12-21	0	7.720	7.700	7.720	7.300	7.740	8,540,840	64,819,546	7.5894	4.498	4.486	4.498	4.253	4.509	14,659,314	4.4217	4.61%
2010-12-20	0	7.380	7.380	7.390	7.280	7.450	2,037,000	14,986,750	7.3573	4.300	4.300	4.306	4.241	4.341	3,496,263	4.2865	-0.94%
2010-12-17	0	7.450	7.420	7.480	7.320	7.500	6,782,000	50,198,106	7.4017	4.341	4.323	4.358	4.265	4.370	11,640,479	4.3124	0.68%
2010-12-16	0	7.400	7.390	7.430	7.350	7.600	7,010,000	52,041,638	7.4239	4.311	4.306	4.329	4.282	4.428	12,031,813	4.3253	-2.89%
2010-12-15	0	7.620	7.610	7.630	7.530	7.760	5,764,000	44,055,363	7.6432	4.440	4.434	4.445	4.387	4.521	9,893,205	4.4531	-0.65%
2010-12-14	0	7.670	7.640	7.670	7.510	7.800	6,020,405	45,875,460	7.6200	4.469	4.451	4.469	4.375	4.544	10,333,293	4.4396	-0.90%
2010-12-13	0	7.740	7.700	7.740	7.630	7.800	5,329,000	41,077,130	7.7082	4.509	4.486	4.509	4.445	4.544	9,146,581	4.4910	1.71%
2010-12-10	0	7.610	7.610	7.630	7.450	7.700	8,376,200	63,309,404	7.5582	4.434	4.434	4.445	4.341	4.486	14,376,729	4.4036	-1.17%
2010-12-09	0	7.700	7.720	7.740	7.640	7.850	5,289,000	40,734,055	7.7017	4.486	4.498	4.509	4.451	4.574	9,077,926	4.4872	-1.53%
2010-12-08	0	7.820	7.810	7.820	7.710	7.950	25,420,427	199,501,054	7.8481	4.556	4.550	4.556	4.492	4.632	43,631,073	4.5725	1.56%
2010-12-07	0	7.700	7.680	7.690	7.210	7.700	16,497,000	123,826,854	7.5060	4.486	4.475	4.480	4.201	4.486	28,315,095	4.3732	6.80%
2010-12-06	0	7.210	7.180	7.200	7.180	7.480	25,164,000	184,198,259	7.3199	4.201	4.183	4.195	4.183	4.358	43,190,947	4.2647	0.00%
2010-12-03	0	7.210	7.190	7.200	7.180	7.420	7,950,000	58,044,119	7.3011	4.201	4.189	4.195	4.183	4.323	13,645,209	4.2538	-0.41%
2010-12-02	0	7.240	7.220	7.250	7.150	7.500	23,793,500	174,258,145	7.3238	4.218	4.207	4.224	4.166	4.370	40,838,650	4.2670	-1.63%
2010-12-01	0	7.360	7.360	7.370	7.080	7.510	31,003,385	225,147,174	7.2620	4.288	4.288	4.294	4.125	4.375	53,213,541	4.2310	1.66%
2010-11-30	0	7.240	7.220	7.240	7.220	7.410	18,966,000	138,017,298	7.2771	4.218	4.207	4.218	4.207	4.317	32,552,833	4.2398	-2.43%
2010-11-29	0	7.420	7.400	7.420	7.320	7.500	8,823,000	65,055,700	7.3734	4.323	4.311	4.323	4.265	4.370	15,143,607	4.2959	-0.80%
2010-11-26	0	7.480	7.480	7.490	7.410	7.580	10,779,000	80,511,205	7.4693	4.358	4.358	4.364	4.317	4.416	18,500,843	4.3518	-1.58%
2010-11-25	0	7.600	7.590	7.670	7.560	7.850	5,449,000	41,905,370	7.6905	4.428	4.422	4.469	4.405	4.574	9,352,546	4.4806	-0.78%
2010-11-24	0	7.660	7.620	7.650	7.590	7.750	4,708,000	36,039,970	7.6550	4.463	4.440	4.457	4.422	4.515	8,080,710	4.4600	0.00%
2010-11-23	0	7.660	7.660	7.700	7.610	7.780	4,192,000	32,142,320	7.6675	4.463	4.463	4.486	4.434	4.533	7,195,058	4.4673	-1.67%
2010-11-22	0	7.790	7.760	7.780	7.620	7.880	9,654,002	74,801,746	7.7483	4.539	4.521	4.533	4.440	4.591	16,569,921	4.5143	-2.26%
2010-11-19	0	7.970	7.930	7.940	7.840	7.990	6,328,877	50,082,610	7.9133	4.643	4.620	4.626	4.568	4.655	10,862,748	4.6105	0.25%
2010-11-18	0	7.950	7.940	7.980	7.900	8.050	6,226,920	49,672,381	7.9770	4.632	4.626	4.649	4.603	4.690	10,687,751	4.6476	1.02%
2010-11-17	0	7.870	7.870	7.910	7.860	8.300	17,639,841	139,867,524	7.9291	4.585	4.585	4.609	4.579	4.836	30,276,643	4.6197	-4.72%
2010-11-16	0	8.260	8.210	8.260	8.120	8.370	3,838,000	31,504,410	8.2085	4.812	4.783	4.812	4.731	4.877	6,587,460	4.7825	-0.12%
2010-11-15	0	8.270	8.230	8.280	8.230	8.500	6,283,000	52,062,210	8.2862	4.818	4.795	4.824	4.795	4.952	10,784,006	4.8277	-1.55%
2010-11-12	0	8.400	8.390	8.400	8.360	8.660	7,949,500	67,340,215	8.4710	4.894	4.888	4.894	4.871	5.046	13,644,350	4.9354	-2.89%
2010-11-11	0	8.650	8.640	8.650	8.600	8.910	8,499,077	74,257,422	8.7371	5.040	5.034	5.040	5.011	5.191	14,587,632	5.0904	0.12%
2010-11-10	0	8.640	8.600	8.640	8.550	9.030	15,422,000	134,358,735	8.7121	5.034	5.011	5.034	4.981	5.261	26,469,988	5.0759	-4.53%
2010-11-09	0	9.050	9.040	9.060	8.930	9.250	31,725,000	287,002,812	9.0466	5.273	5.267	5.279	5.203	5.389	54,452,106	5.2707	-0.33%
2010-11-08	0	9.080	9.080	9.090	8.360	9.100	39,852,000	352,108,590	8.8354	5.290	5.290	5.296	4.871	5.302	68,401,113	5.1477	9.13%
2010-11-05	0	8.320	8.310	8.320	8.260	8.440	14,231,385	118,807,292	8.3483	4.847	4.842	4.847	4.812	4.917	24,426,442	4.8639	1.46%
2010-11-04	0	8.200	8.190	8.200	8.180	8.450	16,767,000	139,997,180	8.3496	4.778	4.772	4.778	4.766	4.923	28,778,517	4.8646	-2.15%
2010-11-03	0	8.380	8.370	8.380	8.270	8.460	13,448,000	112,408,811	8.3588	4.882	4.877	4.882	4.818	4.929	23,081,857	4.8700	0.60%
2010-11-02	0	8.330	8.300	8.350	8.120	8.370	9,418,848	77,981,766	8.2793	4.853	4.836	4.865	4.731	4.877	16,166,308	4.8237	1.46%
2010-11-01	0	8.210	8.170	8.210	8.060	8.250	10,381,457	84,691,781	8.1580	4.783	4.760	4.783	4.696	4.807	17,818,509	4.7530	2.88%
2010-10-29	0	7.980	7.960	8.000	7.870	8.090	11,297,400	89,838,916	7.9522	4.649	4.638	4.661	4.585	4.713	19,390,614	4.6331	-0.75%
2010-10-28	0	8.040	8.070	8.080	8.030	8.240	7,276,000	59,027,799	8.1127	4.684	4.702	4.708	4.678	4.801	12,488,369	4.7266	-0.37%
2010-10-27	0	8.070	8.090	8.100	8.050	8.380	11,652,000	94,890,828	8.1437	4.702	4.713	4.719	4.690	4.882	19,999,242	4.7447	-2.30%
2010-10-26	0	8.260	8.250	8.260	8.230	8.380	5,498,000	45,544,400	8.2838	4.812	4.807	4.812	4.795	4.882	9,436,649	4.8263	-1.43%
2010-10-25	0	8.380	8.350	8.380	8.300	8.450	6,068,792	50,935,358	8.3930	4.882	4.865	4.882	4.836	4.923	10,416,344	4.8899	0.36%
2010-10-22	0	8.350	8.350	8.360	8.330	8.600	7,445,000	62,480,870	8.3923	4.865	4.865	4.871	4.853	5.011	12,778,437	4.8896	-1.88%
2010-10-21	0	8.510	8.480	8.510	8.360	8.570	5,996,200	50,902,325	8.4891	4.958	4.941	4.958	4.871	4.993	10,291,748	4.9459	2.41%
2010-10-20	0	8.310	8.320	8.350	8.300	8.640	30,478,000	256,014,655	8.4000	4.842	4.847	4.865	4.836	5.034	52,311,782	4.8940	-5.25%
2010-10-19	0	8.770	8.750	8.770	8.740	8.890	6,283,766	55,184,556	8.7821	5.110	5.098	5.110	5.092	5.180	10,785,320	5.1166	-0.45%
2010-10-18	0	8.810	8.790	8.840	8.730	8.990	6,661,463	59,000,018	8.8569	5.133	5.121	5.150	5.086	5.238	11,433,591	5.1602	-1.56%
2010-10-15	0	8.950	8.940	8.950	8.730	9.040	14,050,800	126,016,365	8.9686	5.214	5.209	5.214	5.086	5.267	24,116,490	5.2253	0.11%
2010-10-14	0	8.940	8.920	8.940	8.880	9.140	13,713,000	123,409,712	8.9995	5.209	5.197	5.209	5.174	5.325	23,536,697	5.2433	0.00%
2010-10-13	0	8.940	8.930	8.940	8.660	9.070	31,431,600	280,031,455	8.9092	5.209	5.203	5.209	5.046	5.284	53,948,520	5.1907	3.83%
2010-10-12	0	8.610	8.580	8.610	8.330	8.640	14,554,000	124,366,045	8.5451	5.016	4.999	5.016	4.853	5.034	24,980,172	4.9786	1.53%
2010-10-11	0	8.480	8.470	8.490	8.310	8.490	8,285,000	69,826,700	8.4281	4.941	4.935	4.946	4.842	4.946	14,220,195	4.9104	0.71%
2010-10-08	0	8.420	8.380	8.420	8.360	8.500	11,895,000	100,336,250	8.4352	4.906	4.882	4.906	4.871	4.952	20,416,321	4.9145	-1.17%
2010-10-07	0	8.520	8.480	8.530	8.430	8.580	8,875,654	75,726,860	8.5320	4.964	4.941	4.970	4.912	4.999	15,233,981	4.9709	-0.35%
2010-10-06	0	8.550	8.530	8.550	8.420	8.580	14,901,705	126,643,022	8.4986	4.981	4.970	4.981	4.906	4.999	25,576,965	4.9514	1.79%
2010-10-05	0	8.400	8.380	8.390	8.240	8.490	8,757,149	73,599,483	8.4045	4.894	4.882	4.888	4.801	4.946	15,030,582	4.8966	0.48%
2010-10-04	0	8.360	8.340	8.350	8.230	8.560	15,118,749	127,325,944	8.4217	4.871	4.859	4.865	4.795	4.987	25,949,495	4.9067	0.48%
2010-09-30	0	8.320	8.300	8.320	8.140	8.400	16,156,000	132,865,890	8.2239	4.847	4.836	4.847	4.743	4.894	27,729,810	4.7914	-0.83%
2010-09-29	0	8.390	8.330	8.390	8.290	8.450	10,638,200	88,837,932	8.3508	4.888	4.853	4.888	4.830	4.923	18,259,177	4.8654	-0.24%
2010-09-28	0	8.410	8.360	8.430	8.360	8.500	5,333,766	44,952,186	8.4279	4.900	4.871	4.912	4.871	4.952	9,154,761	4.9103	-0.71%
2010-09-27	0	8.470	8.450	8.470	8.400	8.580	14,344,232	121,650,959	8.4808	4.935	4.923	4.935	4.894	4.999	24,620,130	4.9411	-0.12%
2010-09-24	0	8.480	8.480	8.510	8.420	8.690	14,813,000	126,231,130	8.5216	4.941	4.941	4.958	4.906	5.063	25,424,714	4.9649	-2.75%
2010-09-22	0	8.720	8.700	8.710	8.380	8.900	12,313,000	107,422,960	8.7244	5.080	5.069	5.075	4.882	5.185	21,133,768	5.0830	-1.91%
2010-09-21	0	8.890	8.850	8.900	8.800	8.950	9,129,000	81,256,710	8.9009	5.180	5.156	5.185	5.127	5.214	15,668,819	5.1859	0.34%
2010-09-20	0	8.860	8.830	8.890	8.820	8.950	5,903,400	52,407,790	8.8776	5.162	5.145	5.180	5.139	5.214	10,132,468	5.1723	-0.89%
2010-09-17	0	8.940	8.940	8.950	8.760	8.950	13,208,000	116,980,375	8.8568	5.209	5.209	5.214	5.104	5.214	22,669,926	5.1602	1.13%
2010-09-16	0	8.840	8.790	8.840	8.680	8.860	4,193,200	36,758,224	8.7662	5.150	5.121	5.150	5.057	5.162	7,197,118	5.1074	0.68%
2010-09-15	0	8.780	8.780	8.790	8.670	8.930	5,501,000	48,199,180	8.7619	5.115	5.115	5.121	5.051	5.203	9,441,798	5.1049	-1.35%
2010-09-14	0	8.900	8.860	8.900	8.720	8.910	3,277,000	28,846,255	8.8026	5.185	5.162	5.185	5.080	5.191	5,624,572	5.1286	2.06%
2010-09-13	0	8.720	8.720	8.730	8.680	8.860	3,998,000	35,027,130	8.7612	5.080	5.080	5.086	5.057	5.162	6,862,081	5.1044	0.23%
2010-09-10	0	8.700	8.700	8.780	8.690	8.900	4,396,000	38,422,690	8.7404	5.069	5.069	5.115	5.063	5.185	7,545,200	5.0923	-1.14%
2010-09-09	0	8.800	8.790	8.840	8.680	8.980	6,049,200	53,476,141	8.8402	5.127	5.121	5.150	5.057	5.232	10,382,716	5.1505	1.03%
2010-09-08	0	8.710	8.710	8.760	8.650	8.880	6,699,356	58,489,475	8.7306	5.075	5.075	5.104	5.040	5.174	11,498,630	5.0866	-1.47%
2010-09-07	0	8.840	8.830	8.890	8.810	9.060	11,668,000	103,867,000	8.9019	5.150	5.145	5.180	5.133	5.279	20,026,704	5.1864	-1.23%
2010-09-06	0	8.950	8.940	8.950	8.640	9.000	18,187,000	162,151,030	8.9158	5.214	5.209	5.214	5.034	5.244	31,215,775	5.1945	3.95%
2010-09-03	0	8.610	8.610	8.620	8.380	8.650	6,928,000	59,302,080	8.5598	5.016	5.016	5.022	4.882	5.040	11,891,070	4.9871	1.77%
2010-09-02	0	8.460	8.450	8.460	8.380	8.550	5,882,332	49,758,440	8.4590	4.929	4.923	4.929	4.882	4.981	10,096,308	4.9284	0.71%
2010-09-01	0	8.400	8.390	8.400	8.290	8.560	6,001,433	50,389,971	8.3963	4.894	4.888	4.894	4.830	4.987	10,300,730	4.8919	1.20%
2010-08-31	0	8.300	8.280	8.300	8.140	8.410	20,151,000	165,116,533	8.1940	4.836	4.824	4.836	4.743	4.900	34,586,742	4.7740	-1.89%
2010-08-30	0	8.460	8.450	8.460	8.350	8.570	11,797,980	99,784,314	8.4577	4.929	4.923	4.929	4.865	4.993	20,249,798	4.9277	2.05%
2010-08-27	0	8.290	8.280	8.290	8.280	8.560	6,071,000	50,977,213	8.3968	4.830	4.824	4.830	4.824	4.987	10,420,133	4.8922	-2.47%
2010-08-26	0	8.500	8.490	8.500	8.490	8.700	6,368,423	54,436,414	8.5479	4.952	4.946	4.952	4.946	5.069	10,930,624	4.9802	-1.28%
2010-08-25	0	8.610	8.600	8.610	8.510	8.800	6,348,000	54,747,600	8.6244	5.016	5.011	5.016	4.958	5.127	10,895,570	5.0248	-1.82%
2010-08-24	0	8.770	8.770	8.810	8.750	8.880	4,836,025	42,685,778	8.8266	5.110	5.110	5.133	5.098	5.174	8,300,449	5.1426	0.34%
2010-08-23	0	8.740	8.730	8.770	8.700	9.000	6,225,000	54,794,920	8.8024	5.092	5.086	5.110	5.069	5.244	10,684,456	5.1285	-1.91%
2010-08-20	0	8.910	8.910	8.940	8.860	9.010	5,394,000	48,319,095	8.9579	5.191	5.191	5.209	5.162	5.249	9,258,145	5.2191	-1.66%
2010-08-19	0	9.060	9.030	9.060	9.020	9.180	6,481,050	59,113,039	9.1209	5.279	5.261	5.279	5.255	5.348	11,123,934	5.3140	0.11%
2010-08-18	0	9.050	9.040	9.050	9.040	9.250	24,800,900	226,949,308	9.1508	5.273	5.267	5.273	5.267	5.389	42,567,730	5.3315	0.11%
2010-08-17	0	9.040	9.010	9.040	8.920	9.060	16,390,000	147,180,180	8.9799	5.267	5.249	5.267	5.197	5.279	28,131,443	5.2319	1.12%
2010-08-16	0	8.940	8.960	8.970	8.730	8.980	10,859,000	96,403,070	8.8777	5.209	5.220	5.226	5.086	5.232	18,638,153	5.1724	1.02%
2010-08-13	0	8.850	8.840	8.860	8.800	8.950	14,241,000	126,089,580	8.8540	5.156	5.150	5.162	5.127	5.214	24,442,945	5.1585	0.57%
2010-08-12	0	8.800	8.780	8.800	8.680	8.850	23,508,009	205,928,097	8.7599	5.127	5.115	5.127	5.057	5.156	40,348,640	5.1037	-1.01%
2010-08-11	0	8.890	8.870	8.890	8.830	9.060	7,245,000	64,602,805	8.9169	5.180	5.168	5.180	5.145	5.279	12,435,162	5.1952	-2.31%
2010-08-10	0	9.100	9.040	9.140	8.910	9.180	40,177,600	363,927,441	9.0580	5.302	5.267	5.325	5.191	5.348	68,959,966	5.2774	-0.55%
2010-08-09	0	9.150	9.130	9.150	8.890	9.180	26,479,000	241,048,650	9.1034	5.331	5.319	5.331	5.180	5.348	45,447,985	5.3038	2.23%
2010-08-06	0	8.950	8.960	8.980	8.660	8.990	28,438,265	251,018,016	8.8268	5.214	5.220	5.232	5.046	5.238	48,810,825	5.1427	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	5.156	5.150	5.156	5.133	5.220	831,896,017	5.1362	-6.15%
2010-08-04	1	-	-	-	-	-	0	0	-	5.494	-	-	-	-	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	5.494	5.494	5.523	5.424	5.815	34,389,001	5.6050	-0.84%
2010-08-02	0	9.510	9.500	9.520	9.310	9.590	13,103,000	123,389,779	9.4169	5.541	5.535	5.547	5.424	5.587	22,489,707	5.4865	1.49%
2010-07-30	0	9.370	9.350	9.400	9.220	9.490	6,249,000	58,450,060	9.3535	5.459	5.448	5.477	5.372	5.529	10,725,649	5.4496	1.30%
2010-07-29	0	9.250	9.240	9.250	9.150	9.370	9,390,752	86,956,886	9.2598	5.389	5.383	5.389	5.331	5.459	16,118,084	5.3950	1.65%
2010-07-28	0	9.100	9.100	9.170	9.060	9.450	14,056,193	130,546,319	9.2875	5.302	5.302	5.343	5.279	5.506	24,125,747	5.4111	-2.05%
2010-07-27	0	9.290	9.280	9.290	9.250	9.550	5,490,085	51,335,561	9.3506	5.413	5.407	5.413	5.389	5.564	9,423,064	5.4479	-2.00%
2010-07-26	0	9.480	9.470	9.480	9.330	9.520	9,696,085	91,199,264	9.4058	5.523	5.517	5.523	5.436	5.547	16,642,151	5.4800	0.64%
2010-07-23	0	9.420	9.380	9.430	9.330	9.640	16,954,400	160,885,377	9.4893	5.488	5.465	5.494	5.436	5.616	29,100,167	5.5287	-0.32%
2010-07-22	0	9.450	9.410	9.450	8.950	9.450	24,433,500	227,778,151	9.3224	5.506	5.482	5.506	5.214	5.506	41,937,133	5.4314	3.96%
2010-07-21	0	9.090	9.080	9.090	8.600	9.120	24,545,400	218,961,490	8.9207	5.296	5.290	5.296	5.011	5.314	42,129,195	5.1974	5.33%
2010-07-20	0	8.630	8.610	8.630	8.400	8.730	10,262,000	88,531,530	8.6271	5.028	5.016	5.028	4.894	5.086	17,613,476	5.0264	2.49%
2010-07-19	0	8.420	8.390	8.430	8.330	8.460	3,502,000	29,462,580	8.4131	4.906	4.888	4.912	4.853	4.929	6,010,757	4.9016	-0.82%
2010-07-16	0	8.490	8.460	8.490	8.400	8.600	4,542,003	38,450,149	8.4655	4.946	4.929	4.946	4.894	5.011	7,795,796	4.9322	-0.70%
2010-07-15	0	8.550	8.540	8.550	8.400	8.730	7,748,000	66,337,170	8.5618	4.981	4.976	4.981	4.894	5.086	13,298,500	4.9883	0.00%
2010-07-14	0	8.550	8.520	8.550	8.460	8.850	12,969,000	111,970,540	8.6337	4.981	4.964	4.981	4.929	5.156	22,259,712	5.0302	-1.61%
2010-07-13	0	8.690	8.660	8.690	8.590	8.800	14,872,252	129,036,517	8.6763	5.063	5.046	5.063	5.005	5.127	25,526,413	5.0550	-0.91%
2010-07-12	0	8.770	8.770	8.780	8.600	8.960	21,764,000	191,765,930	8.8112	5.110	5.110	5.115	5.011	5.220	37,355,260	5.1336	1.98%
2010-07-09	0	8.600	8.590	8.600	8.240	8.690	16,681,000	142,162,740	8.5224	5.011	5.005	5.011	4.801	5.063	28,630,909	4.9654	3.37%
2010-07-08	0	8.320	8.310	8.330	8.210	8.460	10,378,000	86,739,306	8.3580	4.847	4.842	4.853	4.783	4.929	17,812,575	4.8696	2.46%
2010-07-07	0	8.120	8.140	8.150	7.960	8.190	12,394,000	100,449,550	8.1047	4.731	4.743	4.748	4.638	4.772	21,272,794	4.7220	0.62%
2010-07-06	0	8.070	8.090	8.100	7.600	8.100	3,568,000	28,348,530	7.9452	4.702	4.713	4.719	4.428	4.719	6,124,038	4.6291	4.26%
2010-07-05	0	7.740	7.740	7.750	7.640	7.980	3,673,848	28,487,074	7.7540	4.509	4.509	4.515	4.451	4.649	6,305,713	4.5177	-2.76%
2010-07-02	0	7.960	7.960	7.970	7.700	8.000	7,908,000	62,003,935	7.8407	4.638	4.638	4.643	4.486	4.661	13,573,121	4.5681	2.98%
2010-06-30	0	7.730	7.710	7.720	7.610	7.870	9,334,516	72,193,354	7.7340	4.504	4.492	4.498	4.434	4.585	16,021,562	4.5060	-1.90%
2010-06-29	0	7.880	7.900	7.920	7.820	8.270	8,844,000	70,605,380	7.9834	4.591	4.603	4.614	4.556	4.818	15,179,651	4.6513	-4.25%
2010-06-28	0	8.230	8.220	8.230	8.100	8.280	5,642,000	46,340,800	8.2135	4.795	4.789	4.795	4.719	4.824	9,683,807	4.7854	1.11%
2010-06-25	0	8.140	8.160	8.170	8.080	8.240	4,640,000	37,760,184	8.1380	4.743	4.754	4.760	4.708	4.801	7,963,996	4.7414	-1.21%
2010-06-24	0	8.240	8.230	8.250	8.200	8.400	6,779,000	56,120,850	8.2786	4.801	4.795	4.807	4.778	4.894	11,635,329	4.8233	-2.49%
2010-06-23	0	8.450	8.430	8.440	8.290	8.550	6,513,000	54,498,700	8.3677	4.923	4.912	4.917	4.830	4.981	11,178,773	4.8752	-1.74%
2010-06-22	0	8.600	8.580	8.610	8.480	8.700	12,270,600	104,895,760	8.5485	5.011	4.999	5.016	4.941	5.069	21,060,993	4.9806	-1.38%
2010-06-21	0	8.720	8.690	8.740	8.240	8.880	31,699,000	272,726,966	8.6036	5.080	5.063	5.092	4.801	5.174	54,407,480	5.0127	9.00%
2010-06-18	0	8.000	7.960	8.000	7.820	8.000	8,190,000	64,910,570	7.9256	4.661	4.638	4.661	4.556	4.661	14,057,139	4.6176	0.13%
2010-06-17	0	7.990	7.990	8.030	7.710	8.050	12,446,000	98,633,562	7.9249	4.655	4.655	4.678	4.492	4.690	21,362,046	4.6172	4.44%
2010-06-15	0	7.650	7.650	7.660	7.540	7.880	7,752,000	59,684,090	7.6992	4.457	4.457	4.463	4.393	4.591	13,305,366	4.4857	-0.13%
2010-06-14	0	7.660	7.650	7.660	7.350	7.900	5,390,000	40,712,488	7.5533	4.463	4.457	4.463	4.282	4.603	9,251,280	4.4007	3.23%
2010-06-11	0	7.420	7.420	7.450	7.350	7.500	6,095,119	45,232,080	7.4210	4.323	4.323	4.341	4.282	4.370	10,461,531	4.3237	2.06%
2010-06-10	0	7.270	7.250	7.300	7.200	7.410	4,211,119	30,668,277	7.2827	4.236	4.224	4.253	4.195	4.317	7,227,874	4.2431	-1.89%
2010-06-09	0	7.410	7.410	7.440	7.200	7.570	4,591,000	34,050,410	7.4168	4.317	4.317	4.335	4.195	4.410	7,879,893	4.3212	0.00%
2010-06-08	0	7.410	7.410	7.440	7.380	7.550	1,796,000	13,404,140	7.4633	4.317	4.317	4.335	4.300	4.399	3,082,616	4.3483	-0.80%
2010-06-07	0	7.470	7.460	7.470	7.340	7.540	4,739,845	35,206,340	7.4277	4.352	4.346	4.352	4.276	4.393	8,135,368	4.3276	-3.24%
2010-06-04	0	7.720	7.720	7.740	7.550	7.790	4,227,000	32,485,160	7.6852	4.498	4.498	4.509	4.399	4.539	7,255,132	4.4775	-0.13%
2010-06-03	0	7.730	7.730	7.750	7.600	7.800	7,699,300	59,159,515	7.6838	4.504	4.504	4.515	4.428	4.544	13,214,912	4.4767	2.11%
2010-06-02	0	7.570	7.560	7.600	7.450	7.730	5,285,000	40,129,818	7.5932	4.410	4.405	4.428	4.341	4.504	9,071,060	4.4239	0.13%
2010-06-01	0	7.560	7.510	7.560	7.500	8.050	10,137,000	77,901,745	7.6849	4.405	4.375	4.405	4.370	4.690	17,398,928	4.4774	-5.62%
2010-05-31	0	8.010	8.070	8.090	7.700	8.180	12,984,000	104,057,690	8.0143	4.667	4.702	4.713	4.486	4.766	22,285,458	4.6693	2.56%
2010-05-28	0	7.810	7.810	7.840	7.650	8.100	18,721,700	148,321,404	7.9224	4.550	4.550	4.568	4.457	4.719	32,133,522	4.6158	0.05%
2010-05-27	0	7.850	7.800	7.850	7.300	7.940	21,424,471	166,218,496	7.7583	4.548	4.519	4.548	4.229	4.600	36,979,775	4.4948	5.65%
2010-05-26	0	7.430	7.410	7.420	7.200	7.550	15,588,338	115,245,875	7.3931	4.305	4.293	4.299	4.171	4.374	26,906,300	4.2832	2.77%
2010-05-25	0	7.230	7.200	7.210	7.060	7.380	8,428,400	60,676,918	7.1991	4.189	4.171	4.177	4.090	4.276	14,547,866	4.1708	-4.37%
2010-05-24	0	7.560	7.540	7.550	7.000	7.570	34,867,000	257,552,190	7.3867	4.380	4.368	4.374	4.055	4.386	60,182,294	4.2795	11.18%
2010-05-20	0	6.800	6.770	6.790	6.350	6.950	12,909,000	86,246,110	6.6811	3.940	3.922	3.934	3.679	4.027	22,281,620	3.8707	1.19%
2010-05-19	0	6.720	6.700	6.720	6.610	6.920	15,768,000	107,159,348	6.7960	3.893	3.882	3.893	3.830	4.009	27,216,406	3.9373	-4.14%
2010-05-18	0	7.010	6.980	7.010	6.140	7.060	25,558,800	171,891,462	6.7253	4.061	4.044	4.061	3.557	4.090	44,115,847	3.8964	9.70%
2010-05-17	0	6.390	6.380	6.390	6.340	6.870	20,126,000	130,539,450	6.4861	3.702	3.696	3.702	3.673	3.980	34,738,545	3.7578	-7.26%
2010-05-14	0	6.890	6.880	6.890	6.880	7.080	4,973,000	34,545,477	6.9466	3.992	3.986	3.992	3.986	4.102	8,583,662	4.0246	-3.09%
2010-05-13	0	7.110	7.100	7.110	6.960	7.150	7,021,785	49,732,290	7.0826	4.119	4.113	4.119	4.032	4.142	12,119,974	4.1033	1.57%
2010-05-12	0	7.000	6.990	7.020	6.900	7.330	8,592,785	60,157,585	7.0009	4.055	4.050	4.067	3.998	4.247	14,831,603	4.0560	-3.85%
2010-05-11	0	7.280	7.290	7.300	7.150	7.430	6,719,000	48,956,642	7.2863	4.218	4.224	4.229	4.142	4.305	11,597,351	4.2214	0.00%
2010-05-10	0	7.280	7.280	7.290	7.140	7.520	10,199,219	74,348,652	7.2896	4.218	4.218	4.224	4.137	4.357	17,604,394	4.2233	-1.75%
2010-05-07	0	7.410	7.400	7.410	6.760	7.480	23,584,000	170,642,790	7.2355	4.293	4.287	4.293	3.916	4.334	40,707,237	4.1920	5.41%
2010-05-06	0	7.030	7.050	7.060	6.850	7.450	17,686,781	124,825,329	7.0575	4.073	4.084	4.090	3.969	4.316	30,528,324	4.0888	-3.03%
2010-05-05	0	7.250	7.250	7.290	7.010	7.350	11,026,000	78,764,330	7.1435	4.200	4.200	4.224	4.061	4.258	19,031,462	4.1386	-0.55%
2010-05-04	0	7.290	7.260	7.290	7.240	7.410	10,440,000	76,209,140	7.2997	4.224	4.206	4.224	4.195	4.293	18,019,995	4.2291	-0.68%
2010-05-03	0	7.340	7.330	7.340	7.330	7.780	21,936,000	163,111,300	7.4358	4.252	4.247	4.252	4.247	4.507	37,862,701	4.3080	-6.02%
2010-04-30	0	7.810	7.800	7.810	7.790	8.010	17,062,337	134,102,103	7.8595	4.525	4.519	4.525	4.513	4.641	29,450,500	4.5535	-0.26%
2010-04-29	0	7.830	7.830	7.840	7.830	8.110	22,685,000	180,407,425	7.9527	4.536	4.536	4.542	4.536	4.699	39,155,515	4.6075	-3.21%
2010-04-28	0	8.090	8.080	8.100	7.970	8.170	13,103,000	105,500,940	8.0517	4.687	4.681	4.693	4.617	4.733	22,616,474	4.6648	-0.61%
2010-04-27	0	8.140	8.090	8.140	7.940	8.150	12,641,000	101,614,896	8.0385	4.716	4.687	4.716	4.600	4.722	21,819,038	4.6572	0.25%
2010-04-26	0	8.120	8.120	8.150	7.890	8.280	18,251,000	147,657,835	8.0904	4.704	4.704	4.722	4.571	4.797	31,502,196	4.6872	2.53%
2010-04-23	0	7.920	7.930	7.940	7.840	8.030	14,089,000	111,751,792	7.9318	4.589	4.594	4.600	4.542	4.652	24,318,363	4.5954	-1.37%
2010-04-22	0	8.030	8.020	8.030	7.980	8.270	13,460,000	108,390,230	8.0528	4.652	4.646	4.652	4.623	4.791	23,232,675	4.6654	-4.18%
2010-04-21	0	8.380	8.290	8.380	8.210	8.470	18,569,500	154,819,916	8.3373	4.855	4.803	4.855	4.757	4.907	32,051,944	4.8303	0.72%
2010-04-20	0	8.320	8.290	8.300	7.800	8.350	34,468,108	277,894,380	8.0624	4.820	4.803	4.809	4.519	4.838	59,493,786	4.6710	2.46%
2010-04-19	0	8.120	8.090	8.120	8.050	8.490	21,849,825	178,809,144	8.1836	4.704	4.687	4.704	4.664	4.919	37,713,959	4.7412	-5.14%
2010-04-16	0	8.560	8.560	8.580	8.480	8.840	16,441,500	142,663,290	8.6770	4.959	4.959	4.971	4.913	5.122	28,378,903	5.0271	-1.95%
2010-04-15	0	8.730	8.730	8.740	8.690	9.200	28,265,000	248,487,216	8.7913	5.058	5.058	5.064	5.035	5.330	48,786,892	5.0933	-4.38%
2010-04-14	0	9.130	9.110	9.130	9.060	9.300	11,811,000	108,176,387	9.1590	5.290	5.278	5.290	5.249	5.388	20,386,413	5.3063	-1.40%
2010-04-13	0	9.260	9.260	9.270	9.220	9.600	16,551,000	154,645,130	9.3436	5.365	5.365	5.371	5.342	5.562	28,567,905	5.4132	-2.32%
2010-04-12	0	9.480	9.470	9.490	9.430	9.890	20,609,000	197,545,586	9.5854	5.492	5.487	5.498	5.463	5.730	35,572,229	5.5534	-3.46%
2010-04-09	0	9.820	9.830	9.860	9.700	9.920	13,700,647	134,340,884	9.8054	5.689	5.695	5.712	5.620	5.747	23,648,045	5.6808	-0.71%
2010-04-08	0	9.890	9.880	9.890	9.760	10.08	12,340,000	121,591,853	9.8535	5.730	5.724	5.730	5.655	5.840	21,299,496	5.7087	-2.08%
2010-04-07	0	10.10	10.06	10.10	9.960	10.38	10,019,000	101,733,022	10.154	5.852	5.828	5.852	5.770	6.014	17,293,326	5.8828	1.00%
2010-04-01	0	10.00	9.990	10.00	9.930	10.10	7,417,000	74,194,480	10.003	5.794	5.788	5.794	5.753	5.852	12,802,136	5.7955	0.91%
2010-03-31	0	9.910	9.880	9.920	9.830	10.30	11,580,819	116,176,886	10.032	5.741	5.724	5.747	5.695	5.967	19,989,109	5.8120	-3.03%
2010-03-30	0	10.22	10.20	10.22	9.930	10.36	14,303,000	145,249,817	10.155	5.921	5.909	5.921	5.753	6.002	24,687,738	5.8835	2.92%
2010-03-29	0	9.930	9.920	9.930	9.700	9.950	8,781,000	86,414,450	9.8411	5.753	5.747	5.753	5.620	5.765	15,156,473	5.7015	1.85%
2010-03-26	0	9.750	9.740	9.750	9.660	9.800	5,765,800	56,254,088	9.7565	5.649	5.643	5.649	5.597	5.678	9,952,077	5.6525	0.83%
2010-03-25	0	9.670	9.660	9.670	9.450	9.690	10,163,400	97,414,798	9.5849	5.602	5.597	5.602	5.475	5.614	17,542,568	5.5531	1.47%
2010-03-24	0	9.530	9.570	9.580	9.430	9.660	9,766,000	92,942,190	9.5169	5.521	5.544	5.550	5.463	5.597	16,856,635	5.5137	0.21%
2010-03-23	0	9.510	9.500	9.510	9.450	9.680	6,729,000	64,188,730	9.5391	5.510	5.504	5.510	5.475	5.608	11,614,611	5.5265	-0.94%
2010-03-22	0	9.600	9.590	9.600	9.560	9.960	23,088,000	223,902,769	9.6978	5.562	5.556	5.562	5.539	5.770	39,851,115	5.6185	-3.61%
2010-03-19	0	9.960	9.980	10.00	9.720	10.00	16,521,000	163,238,430	9.8807	5.770	5.782	5.794	5.631	5.794	28,516,124	5.7244	3.11%
2010-03-18	0	9.660	9.640	9.700	9.600	9.950	20,958,000	205,503,940	9.8055	5.597	5.585	5.620	5.562	5.765	36,174,621	5.6809	-0.21%
2010-03-17	0	9.680	9.680	9.690	9.620	10.24	31,775,000	315,534,300	9.9303	5.608	5.608	5.614	5.573	5.933	54,845,338	5.7532	2.00%
2010-03-16	1	-	-	-	-	-	0	0	-	5.498	-	-	-	-	0	-	0.00%
2010-03-15	1	-	-	-	-	-	0	0	-	5.498	-	-	-	-	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	5.498	5.498	5.504	5.446	5.602	9,410,442	5.5034	-1.15%
2010-03-11	0	9.600	9.590	9.600	9.570	9.890	4,950,000	47,722,490	9.6409	5.562	5.556	5.562	5.544	5.730	8,543,963	5.5855	-1.03%
2010-03-10	0	9.700	9.670	9.700	9.650	9.900	4,965,000	48,588,920	9.7863	5.620	5.602	5.620	5.591	5.736	8,569,854	5.6697	0.00%
2010-03-09	0	9.700	9.700	9.730	9.490	9.880	10,850,667	105,342,033	9.7083	5.620	5.620	5.637	5.498	5.724	18,728,828	5.6246	1.15%
2010-03-08	0	9.590	9.570	9.590	9.560	9.690	4,972,000	47,798,140	9.6135	5.556	5.544	5.556	5.539	5.614	8,581,936	5.5696	0.31%
2010-03-05	0	9.560	9.560	9.570	9.430	9.650	6,732,200	64,205,604	9.5371	5.539	5.539	5.544	5.463	5.591	11,620,135	5.5254	0.10%
2010-03-04	0	9.550	9.500	9.550	9.410	9.800	13,332,333	127,576,847	9.5690	5.533	5.504	5.533	5.452	5.678	23,012,315	5.5439	-2.55%
2010-03-03	0	9.800	9.750	9.790	9.670	10.16	19,621,200	192,865,864	9.8295	5.678	5.649	5.672	5.602	5.886	33,867,234	5.6948	-1.61%
2010-03-02	0	9.960	9.950	9.960	9.540	10.00	19,896,000	195,946,253	9.8485	5.770	5.765	5.770	5.527	5.794	34,341,553	5.7058	3.75%
2010-03-01	0	9.600	9.600	9.630	9.290	9.670	19,031,000	180,394,121	9.4790	5.562	5.562	5.579	5.382	5.602	32,848,517	5.4917	2.67%
2010-02-26	0	9.350	9.330	9.350	9.200	9.420	8,747,976	81,151,364	9.2766	5.417	5.405	5.417	5.330	5.458	15,099,471	5.3745	0.00%
2010-02-25	0	9.350	9.310	9.350	9.140	9.350	14,496,000	134,400,543	9.2716	5.417	5.394	5.417	5.295	5.417	25,020,866	5.3715	1.74%
2010-02-24	0	9.190	9.180	9.230	8.850	9.490	23,500,000	216,976,234	9.2330	5.324	5.318	5.347	5.127	5.498	40,562,249	5.3492	2.22%
2010-02-23	0	8.990	8.980	9.000	8.850	9.010	15,076,368	134,981,991	8.9532	5.208	5.203	5.214	5.127	5.220	26,022,612	5.1871	0.00%
2010-02-22	0	8.990	8.890	8.900	8.540	9.010	13,103,367	115,259,685	8.7962	5.208	5.150	5.156	4.948	5.220	22,617,108	5.0961	5.89%
2010-02-19	0	8.490	8.480	8.500	8.480	8.860	4,844,000	41,254,720	8.5167	4.919	4.913	4.925	4.913	5.133	8,361,001	4.9342	-3.08%
2010-02-18	0	8.760	8.680	8.750	8.630	8.880	5,305,000	46,503,980	8.7661	5.075	5.029	5.069	5.000	5.145	9,156,712	5.0787	0.11%
2010-02-17	0	8.750	8.720	8.770	8.650	8.920	13,099,500	114,941,604	8.7745	5.069	5.052	5.081	5.011	5.168	22,610,433	5.0836	2.46%
2010-02-12	0	8.540	8.550	8.560	8.240	8.680	14,089,854	119,790,978	8.5019	4.948	4.953	4.959	4.774	5.029	24,319,837	4.9256	3.64%
2010-02-11	0	8.240	8.210	8.260	7.790	8.290	14,702,080	118,894,931	8.0869	4.774	4.757	4.785	4.513	4.803	25,376,571	4.6852	6.32%
2010-02-10	0	7.750	7.700	7.760	7.510	7.800	8,073,000	61,883,960	7.6655	4.490	4.461	4.496	4.351	4.519	13,934,427	4.4411	1.31%
2010-02-09	0	7.650	7.650	7.660	7.330	7.810	14,035,100	105,659,402	7.5282	4.432	4.432	4.438	4.247	4.525	24,225,328	4.3615	-0.65%
2010-02-08	0	7.700	7.650	7.700	7.440	8.300	13,420,996	103,724,762	7.7285	4.461	4.432	4.461	4.310	4.809	23,165,352	4.4776	-5.64%
2010-02-05	0	8.160	8.170	8.190	7.970	8.320	11,148,000	91,094,755	8.1714	4.728	4.733	4.745	4.617	4.820	19,242,040	4.7342	-2.51%
2010-02-04	0	8.370	8.360	8.380	8.260	8.510	9,665,000	81,221,558	8.4037	4.849	4.843	4.855	4.785	4.930	16,682,303	4.8687	-0.71%
2010-02-03	0	8.430	8.400	8.410	7.930	8.630	24,613,000	204,722,514	8.3177	4.884	4.867	4.872	4.594	5.000	42,483,346	4.8189	8.22%
2010-02-02	0	7.790	7.780	7.790	7.740	7.970	28,896,000	227,081,812	7.8586	4.513	4.507	4.513	4.484	4.617	49,876,031	4.5529	1.83%
2010-02-01	0	7.650	7.610	7.650	7.350	7.890	15,814,952	119,553,291	7.5595	4.432	4.409	4.432	4.258	4.571	27,297,447	4.3797	-1.16%
2010-01-29	0	7.740	7.730	7.740	7.240	7.870	23,877,200	183,790,192	7.6973	4.484	4.478	4.484	4.195	4.560	41,213,316	4.4595	2.93%
2010-01-28	0	7.520	7.510	7.540	7.420	7.780	13,291,000	101,126,420	7.6086	4.357	4.351	4.368	4.299	4.507	22,940,972	4.4081	-0.13%
2010-01-27	0	7.530	7.530	7.540	7.290	8.180	19,456,900	149,566,680	7.6871	4.363	4.363	4.368	4.224	4.739	33,583,643	4.4536	-7.38%
2010-01-26	0	8.130	8.110	8.130	8.090	8.980	11,727,900	97,740,758	8.3340	4.710	4.699	4.710	4.687	5.203	20,242,978	4.8284	-8.65%
2010-01-25	0	8.900	8.830	8.900	8.750	8.970	6,164,000	54,620,210	8.8612	5.156	5.116	5.156	5.069	5.197	10,639,391	5.1338	-0.78%
2010-01-22	0	8.970	8.930	9.000	8.530	9.070	15,781,918	138,776,630	8.7934	5.197	5.174	5.214	4.942	5.255	27,240,429	5.0945	-1.64%
2010-01-21	0	9.120	9.120	9.130	8.960	9.430	3,867,000	35,343,748	9.1398	5.284	5.284	5.290	5.191	5.463	6,674,647	5.2952	-3.59%
2010-01-20	0	9.460	9.400	9.450	9.240	9.580	6,169,000	58,057,650	9.4112	5.481	5.446	5.475	5.353	5.550	10,648,022	5.4524	0.32%
2010-01-19	0	9.430	9.420	9.450	9.150	9.470	7,711,200	71,624,746	9.2884	5.463	5.458	5.475	5.301	5.487	13,309,941	5.3813	4.08%
2010-01-18	0	9.060	9.030	9.060	8.960	9.180	14,117,000	127,784,860	9.0518	5.249	5.232	5.249	5.191	5.318	24,366,692	5.2442	-1.52%
2010-01-15	0	9.200	9.200	9.210	9.150	9.540	9,311,000	86,985,010	9.3422	5.330	5.330	5.336	5.301	5.527	16,071,281	5.4125	-1.08%
2010-01-14	0	9.300	9.300	9.310	9.260	9.730	11,140,234	104,381,425	9.3698	5.388	5.388	5.394	5.365	5.637	19,228,636	5.4284	-2.11%
2010-01-13	0	9.500	9.490	9.600	9.460	10.08	20,126,000	194,965,048	9.6872	5.504	5.498	5.562	5.481	5.840	34,738,545	5.6124	-6.86%
2010-01-12	0	10.20	10.20	10.28	9.980	10.48	13,368,944	136,304,961	10.196	5.909	5.909	5.956	5.782	6.072	23,075,508	5.9069	0.20%
2010-01-11	0	10.18	10.14	10.20	10.00	10.44	10,967,000	111,612,040	10.177	5.898	5.875	5.909	5.794	6.048	18,929,625	5.8962	-0.78%
2010-01-08	0	10.26	10.28	10.30	10.06	10.60	6,574,000	67,559,608	10.277	5.944	5.956	5.967	5.828	6.141	11,347,073	5.9539	-0.97%
2010-01-07	0	10.36	10.26	10.40	10.20	10.66	12,116,000	125,861,185	10.388	6.002	5.944	6.025	5.909	6.176	20,912,860	6.0184	0.00%
2010-01-06	0	10.36	10.30	10.36	9.700	10.44	27,918,000	282,109,190	10.105	6.002	5.967	6.002	5.620	6.048	48,187,951	5.8544	5.93%
2010-01-05	0	9.780	9.780	9.800	9.450	9.830	17,561,000	168,693,017	9.6061	5.666	5.666	5.678	5.475	5.695	30,311,219	5.5654	1.56%
2010-01-04	0	9.630	9.600	9.620	9.420	10.06	18,046,000	173,279,760	9.6021	5.579	5.562	5.573	5.458	5.828	31,148,355	5.5630	-0.93%
2009-12-31	0	9.720	9.690	9.700	9.240	9.800	14,738,000	141,514,846	9.6020	5.631	5.614	5.620	5.353	5.678	25,438,571	5.5630	4.52%
2009-12-30	0	9.300	9.300	9.320	9.100	9.320	11,537,000	106,629,044	9.2424	5.388	5.388	5.400	5.272	5.400	19,913,475	5.3546	1.64%
2009-12-29	0	9.150	9.140	9.150	9.050	9.650	23,287,000	214,452,427	9.2091	5.301	5.295	5.301	5.243	5.591	40,194,599	5.3354	-5.28%
2009-12-28	0	9.660	9.660	9.670	9.540	9.800	8,361,000	81,028,255	9.6912	5.597	5.597	5.602	5.527	5.678	14,431,530	5.6147	-0.31%
2009-12-24	0	9.690	9.690	9.700	9.610	9.890	8,409,000	81,447,976	9.6858	5.614	5.614	5.620	5.568	5.730	14,514,381	5.6115	-1.12%
2009-12-23	0	9.800	9.770	9.800	9.520	9.850	16,703,000	162,402,294	9.7229	5.678	5.660	5.678	5.515	5.707	28,830,265	5.6330	-0.10%
2009-12-22	0	9.810	9.800	9.820	9.340	9.930	17,569,000	170,283,570	9.6923	5.683	5.678	5.689	5.411	5.753	30,325,027	5.6153	5.48%
2009-12-21	0	9.300	9.300	9.320	9.180	9.800	29,774,000	281,777,655	9.4639	5.388	5.388	5.400	5.318	5.678	51,391,506	5.4830	-6.06%
2009-12-18	0	9.900	9.860	9.920	9.580	10.24	27,443,467	271,123,432	9.8793	5.736	5.712	5.747	5.550	5.933	47,368,882	5.7237	-5.53%
2009-12-17	0	10.48	10.44	10.46	10.26	10.82	12,159,000	126,754,900	10.425	6.072	6.048	6.060	5.944	6.269	20,987,080	6.0397	-2.78%
2009-12-16	0	10.78	10.64	10.80	10.20	10.98	27,414,200	287,649,396	10.493	6.245	6.164	6.257	5.909	6.361	47,318,366	6.0790	-2.00%
2009-12-15	0	11.00	10.94	10.98	10.90	11.60	15,653,980	172,911,082	11.046	6.373	6.338	6.361	6.315	6.721	27,019,601	6.3995	-5.50%
2009-12-14	0	11.64	11.56	11.64	11.30	11.68	6,416,000	73,981,360	11.531	6.744	6.697	6.744	6.547	6.767	11,074,357	6.6804	-0.34%
2009-12-11	0	11.68	11.64	11.72	11.46	11.90	9,049,000	106,231,320	11.740	6.767	6.744	6.790	6.639	6.894	15,619,055	6.8014	1.39%
2009-12-10	0	11.52	11.50	11.56	10.56	11.70	24,262,200	270,116,200	11.133	6.674	6.663	6.697	6.118	6.778	41,877,846	6.4501	0.17%
2009-12-09	0	11.50	11.50	11.58	11.44	11.94	6,837,078	79,338,785	11.604	6.663	6.663	6.709	6.628	6.918	11,801,160	6.7230	-2.71%
2009-12-08	0	11.82	11.80	11.88	11.80	12.16	6,998,628	83,827,496	11.978	6.848	6.836	6.883	6.836	7.045	12,080,004	6.9394	-1.83%
2009-12-07	0	12.04	12.04	12.06	11.80	12.30	12,362,300	148,376,440	12.002	6.975	6.975	6.987	6.836	7.126	21,337,987	6.9536	2.03%
2009-12-04	0	11.80	11.80	11.82	11.72	11.96	10,240,800	120,988,032	11.814	6.836	6.836	6.848	6.790	6.929	17,676,165	6.8447	-1.67%
2009-12-03	0	12.00	11.94	12.00	11.66	12.06	16,808,693	200,146,786	11.907	6.952	6.918	6.952	6.755	6.987	29,012,697	6.8986	3.09%
2009-12-02	0	11.64	11.60	11.62	11.46	11.80	11,605,400	134,348,400	11.576	6.744	6.721	6.732	6.639	6.836	20,031,537	6.7068	-0.51%
2009-12-01	0	11.70	11.66	11.68	11.06	11.88	34,997,397	395,911,898	11.313	6.778	6.755	6.767	6.408	6.883	60,407,367	6.5540	5.98%
2009-11-30	0	11.04	11.16	11.20	10.86	11.30	54,743,586	609,811,711	11.139	6.396	6.466	6.489	6.292	6.547	94,490,338	6.4537	4.35%
2009-11-27	0	10.58	10.56	10.58	10.50	11.04	17,534,000	187,637,000	10.701	6.130	6.118	6.130	6.083	6.396	30,264,616	6.1999	-3.64%
2009-11-26	0	10.98	10.98	11.00	10.62	11.40	16,524,939	182,020,228	11.015	6.361	6.361	6.373	6.153	6.605	28,522,923	6.3815	-2.83%
2009-11-25	0	11.30	11.18	11.20	10.92	11.40	12,507,300	139,947,206	11.189	6.547	6.477	6.489	6.327	6.605	21,588,264	6.4826	0.00%
2009-11-24	0	11.30	11.28	11.30	11.02	11.40	14,348,443	161,505,026	11.256	6.547	6.535	6.547	6.385	6.605	24,766,175	6.5212	1.44%
2009-11-23	0	11.14	11.12	11.14	10.80	11.22	8,704,400	96,332,168	11.067	6.454	6.442	6.454	6.257	6.500	15,024,257	6.4118	2.96%
2009-11-20	0	10.82	10.80	10.82	10.32	11.08	9,903,500	106,917,540	10.796	6.269	6.257	6.269	5.979	6.419	17,093,967	6.2547	3.24%
2009-11-19	0	10.48	10.48	10.50	10.44	10.98	9,994,040	105,754,582	10.582	6.072	6.072	6.083	6.048	6.361	17,250,244	6.1306	-2.60%
2009-11-18	0	10.76	10.76	10.78	10.68	11.48	16,214,000	179,013,040	11.041	6.234	6.234	6.245	6.188	6.651	27,986,225	6.3965	-3.24%
2009-11-17	0	11.12	11.10	11.12	10.60	11.30	15,088,600	165,785,107	10.987	6.442	6.431	6.442	6.141	6.547	26,043,725	6.3656	0.54%
2009-11-16	0	11.06	11.04	11.06	10.40	11.20	24,150,400	262,972,958	10.889	6.408	6.396	6.408	6.025	6.489	41,684,873	6.3086	6.55%
2009-11-13	0	10.38	10.38	10.40	10.00	10.58	22,063,876	229,842,928	10.417	6.014	6.014	6.025	5.794	6.130	38,083,422	6.0352	2.77%
2009-11-12	0	10.10	10.12	10.14	9.980	10.30	15,785,701	159,607,214	10.111	5.852	5.863	5.875	5.782	5.967	27,246,959	5.8578	1.81%
2009-11-11	0	9.920	9.900	9.950	9.890	10.28	12,626,200	126,245,148	9.9987	5.747	5.736	5.765	5.730	5.956	21,793,492	5.7928	-2.17%
2009-11-10	0	10.14	10.12	10.14	9.760	10.38	49,448,200	498,743,358	10.086	5.875	5.863	5.875	5.655	6.014	85,350,220	5.8435	3.89%
2009-11-09	0	9.760	9.760	9.770	9.200	9.850	23,982,820	230,144,405	9.5962	5.655	5.655	5.660	5.330	5.707	41,395,621	5.5596	6.20%
2009-11-06	0	9.190	9.180	9.190	9.080	9.260	7,325,000	67,355,275	9.1953	5.324	5.318	5.324	5.261	5.365	12,643,339	5.3273	0.88%
2009-11-05	0	9.110	9.060	9.100	8.980	9.170	3,845,887	34,948,706	9.0873	5.278	5.249	5.272	5.203	5.313	6,638,205	5.2648	-0.11%
2009-11-04	0	9.120	9.110	9.130	8.910	9.260	8,058,639	73,496,186	9.1202	5.284	5.278	5.290	5.162	5.365	13,909,639	5.2838	2.13%
2009-11-03	0	8.930	8.910	8.920	8.830	9.240	8,666,100	78,285,212	9.0335	5.174	5.162	5.168	5.116	5.353	14,958,149	5.2336	0.34%
2009-11-02	0	8.900	8.840	8.900	8.600	8.990	13,508,000	118,877,250	8.8005	5.156	5.122	5.156	4.982	5.208	23,315,526	5.0986	-1.00%
2009-10-30	0	8.990	8.960	9.000	8.860	9.310	24,483,000	222,142,968	9.0734	5.208	5.191	5.214	5.133	5.394	42,258,959	5.2567	-0.33%
2009-10-29	0	9.020	9.010	9.030	8.950	9.350	23,778,000	215,350,745	9.0567	5.226	5.220	5.232	5.185	5.417	41,042,091	5.2471	-3.84%
2009-10-28	0	9.380	9.380	9.400	9.350	9.600	10,717,500	100,915,685	9.4160	5.434	5.434	5.446	5.417	5.562	18,498,974	5.4552	-1.37%
2009-10-27	0	9.510	9.510	9.520	9.310	9.680	10,680,000	101,955,500	9.5464	5.510	5.510	5.515	5.394	5.608	18,434,247	5.5308	-0.73%
2009-10-23	0	9.580	9.560	9.590	9.520	9.810	16,060,500	155,239,855	9.6659	5.550	5.539	5.556	5.515	5.683	27,721,276	5.6000	-1.24%
2009-10-22	0	9.700	9.660	9.690	9.500	9.920	27,047,000	261,594,229	9.6718	5.620	5.597	5.614	5.504	5.747	46,684,559	5.6034	-1.12%
2009-10-21	0	9.810	9.820	9.830	9.200	9.820	40,795,100	392,614,227	9.6241	5.683	5.689	5.695	5.330	5.689	70,414,510	5.5758	4.25%
2009-10-20	0	9.410	9.410	9.420	9.390	9.740	20,038,000	190,090,830	9.4865	5.452	5.452	5.458	5.440	5.643	34,586,653	5.4961	-2.49%
2009-10-19	0	9.650	9.630	9.640	9.360	9.770	21,386,000	204,415,667	9.5584	5.591	5.579	5.585	5.423	5.660	36,913,372	5.5377	2.44%
2009-10-16	0	9.420	9.420	9.440	9.400	10.10	46,558,500	452,404,800	9.7169	5.458	5.458	5.469	5.446	5.852	80,362,445	5.6296	-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	5.579	5.573	5.579	4.925	5.608	876,051,361	4.8545	8.32%
2009-10-14	1	-	-	-	-	-	0	0	-	5.150	-	-	-	-	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	5.150	5.150	5.156	5.145	5.307	17,980,295	5.2048	-1.77%
2009-10-12	0	9.050	9.050	9.060	9.020	9.340	4,354,200	39,706,764	9.1192	5.243	5.243	5.249	5.226	5.411	7,515,581	5.2833	-1.84%
2009-10-09	0	9.220	9.200	9.220	9.190	9.500	9,161,000	85,080,940	9.2873	5.342	5.330	5.342	5.324	5.504	15,812,373	5.3807	-1.60%
2009-10-08	0	9.370	9.370	9.380	9.280	9.490	4,940,000	46,347,320	9.3820	5.429	5.429	5.434	5.376	5.498	8,526,702	5.4356	0.21%
2009-10-07	0	9.350	9.340	9.350	9.290	9.560	7,723,000	72,710,820	9.4148	5.417	5.411	5.417	5.382	5.539	13,330,308	5.4545	-0.74%
2009-10-06	0	9.420	9.380	9.390	8.950	9.450	10,722,000	99,370,050	9.2679	5.458	5.434	5.440	5.185	5.475	18,506,742	5.3694	5.72%
2009-10-05	0	8.910	8.900	8.950	8.850	9.150	4,763,200	42,678,994	8.9602	5.162	5.156	5.185	5.127	5.301	8,221,536	5.1911	-2.62%
2009-10-02	0	9.150	9.140	9.150	8.750	9.260	9,639,000	87,205,260	9.0471	5.301	5.295	5.301	5.069	5.365	16,637,426	5.2415	1.33%
2009-09-30	0	9.030	9.010	9.030	8.900	9.300	16,056,212	145,046,724	9.0337	5.232	5.220	5.232	5.156	5.388	27,713,875	5.2337	-2.90%
2009-09-29	0	9.300	9.290	9.310	9.280	9.470	10,517,600	98,359,944	9.3519	5.388	5.382	5.394	5.376	5.487	18,153,936	5.4181	0.76%
2009-09-28	0	9.230	9.230	9.250	9.070	9.790	17,277,000	161,921,250	9.3721	5.347	5.347	5.359	5.255	5.672	29,821,020	5.4298	-5.82%
2009-09-25	0	9.800	9.790	9.800	9.560	9.950	17,039,400	165,958,520	9.7397	5.678	5.672	5.678	5.539	5.765	29,410,910	5.6428	-0.10%
2009-09-24	0	9.810	9.760	9.810	9.300	9.950	27,328,800	262,394,064	9.6014	5.683	5.655	5.683	5.388	5.765	47,170,961	5.5626	1.03%
2009-09-23	0	9.710	9.700	9.730	9.250	9.820	49,438,730	476,918,602	9.6467	5.626	5.620	5.637	5.359	5.689	85,333,875	5.5889	5.66%
2009-09-22	0	9.190	9.190	9.200	8.860	9.350	19,800,426	181,382,867	9.1606	5.324	5.324	5.330	5.133	5.417	34,176,587	5.3072	3.72%
2009-09-21	0	8.860	8.890	8.900	8.620	9.560	42,403,000	385,654,026	9.0950	5.133	5.150	5.156	4.994	5.539	73,189,831	5.2692	-1.77%
2009-09-18	0	9.020	9.000	9.010	8.500	9.150	74,871,000	669,032,182	8.9358	5.226	5.214	5.220	4.925	5.301	129,231,324	5.1770	15.49%
2009-09-17	1	-	-	-	-	-	0	0	-	4.525	-	-	-	-	0	-	0.00%
2009-09-16	1	-	-	-	-	-	0	0	-	4.525	-	-	-	-	0	-	0.00%
2009-09-15	1	-	-	-	-	-	0	0	-	4.525	-	-	-	-	0	-	0.00%
2009-09-14	1	-	-	-	-	-	0	0	-	4.525	-	-	-	-	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	4.525	4.513	4.519	4.131	4.548	51,313,833	4.3423	10.00%
2009-09-10	0	7.100	7.090	7.100	7.080	7.300	8,597,400	61,619,380	7.1672	4.113	4.108	4.113	4.102	4.229	14,839,569	4.1524	-0.28%
2009-09-09	0	7.120	7.120	7.130	7.060	7.430	17,771,000	128,066,550	7.2065	4.125	4.125	4.131	4.090	4.305	30,673,690	4.1751	0.71%
2009-09-08	0	7.070	7.040	7.050	6.990	7.240	10,831,800	76,741,210	7.0848	4.096	4.079	4.084	4.050	4.195	18,696,262	4.1046	-2.35%
2009-09-07	0	7.240	7.230	7.240	6.980	7.350	20,961,600	151,123,992	7.2096	4.195	4.189	4.195	4.044	4.258	36,180,835	4.1769	4.93%
2009-09-04	0	6.900	6.880	6.900	6.510	6.980	20,998,700	142,018,277	6.7632	3.998	3.986	3.998	3.772	4.044	36,244,872	3.9183	4.70%
2009-09-03	0	6.590	6.580	6.590	6.300	6.630	17,156,600	112,025,035	6.5296	3.818	3.812	3.818	3.650	3.841	29,613,203	3.7829	4.44%
2009-09-02	0	6.310	6.310	6.320	6.100	6.580	26,243,000	164,606,690	6.2724	3.656	3.656	3.662	3.534	3.812	45,296,812	3.6340	-5.26%
2009-09-01	0	6.660	6.650	6.660	6.220	6.720	11,429,000	74,500,288	6.5185	3.859	3.853	3.859	3.604	3.893	19,727,061	3.7766	5.71%
2009-08-31	0	6.300	6.300	6.310	6.050	6.360	9,051,432	55,987,056	6.1854	3.650	3.650	3.656	3.505	3.685	15,623,253	3.5836	1.61%
2009-08-28	0	6.200	6.200	6.240	6.110	6.400	7,167,000	44,376,120	6.1917	3.592	3.592	3.615	3.540	3.708	12,370,623	3.5872	-2.82%
2009-08-27	0	6.380	6.360	6.390	6.360	6.720	7,036,000	45,557,220	6.4749	3.696	3.685	3.702	3.685	3.893	12,144,510	3.7513	-5.62%
2009-08-26	0	6.760	6.760	6.770	6.620	6.800	7,980,000	53,648,300	6.7228	3.916	3.916	3.922	3.835	3.940	13,773,904	3.8949	0.90%
2009-08-25	0	6.700	6.690	6.700	6.530	6.780	13,298,000	88,713,740	6.6712	3.882	3.876	3.882	3.783	3.928	22,953,054	3.8650	-1.03%
2009-08-24	0	6.770	6.760	6.770	6.130	6.830	24,780,000	162,987,316	6.5774	3.922	3.916	3.922	3.551	3.957	42,771,597	3.8106	13.59%
2009-08-21	0	5.960	5.960	5.970	5.730	6.140	11,759,000	69,573,070	5.9166	3.453	3.453	3.459	3.320	3.557	20,296,659	3.4278	-1.49%
2009-08-20	0	6.050	6.050	6.060	5.810	6.080	10,137,400	60,379,680	5.9561	3.505	3.505	3.511	3.366	3.522	17,497,691	3.4507	2.02%
2009-08-19	0	5.930	5.930	5.990	5.850	6.390	12,775,980	77,443,477	6.0616	3.436	3.436	3.470	3.389	3.702	22,052,020	3.5119	-4.82%
2009-08-18	0	6.230	6.210	6.220	5.970	6.600	20,039,000	124,321,040	6.2040	3.609	3.598	3.604	3.459	3.824	34,588,379	3.5943	-5.03%
2009-08-17	0	6.560	6.510	6.550	6.470	6.760	21,834,500	145,285,207	6.6539	3.801	3.772	3.795	3.748	3.916	37,687,507	3.8550	-4.93%
2009-08-14	0	6.900	6.910	6.930	6.750	7.060	13,955,899	95,276,636	6.8270	3.998	4.003	4.015	3.911	4.090	24,088,623	3.9553	0.88%
2009-08-13	0	6.840	6.790	6.850	6.630	6.850	10,258,000	69,128,150	6.7390	3.963	3.934	3.969	3.841	3.969	17,705,853	3.9043	4.11%
2009-08-12	0	6.570	6.560	6.570	6.530	6.850	10,698,500	71,260,065	6.6608	3.806	3.801	3.806	3.783	3.969	18,466,179	3.8590	-2.67%
2009-08-11	0	6.750	6.740	6.760	6.700	6.890	7,425,000	50,321,070	6.7772	3.911	3.905	3.916	3.882	3.992	12,815,944	3.9264	-2.03%
2009-08-10	0	6.890	6.880	6.890	6.790	6.940	9,736,000	66,799,680	6.8611	3.992	3.986	3.992	3.934	4.021	16,804,853	3.9750	2.07%
2009-08-07	0	6.750	6.750	6.760	6.700	7.050	14,524,000	98,940,610	6.8122	3.911	3.911	3.916	3.882	4.084	25,069,196	3.9467	-5.86%
2009-08-06	0	7.170	7.150	7.170	6.600	7.220	21,375,000	149,122,790	6.9765	4.154	4.142	4.154	3.824	4.183	36,894,386	4.0419	4.67%
2009-08-05	0	6.850	6.840	6.850	6.650	7.200	32,611,000	222,215,265	6.8141	3.969	3.963	3.969	3.853	4.171	56,288,319	3.9478	-3.79%
2009-08-04	0	7.120	7.120	7.130	7.070	7.380	15,593,878	112,017,314	7.1834	4.125	4.125	4.131	4.096	4.276	26,915,862	4.1618	-2.33%
2009-08-03	0	7.290	7.240	7.290	6.990	7.320	20,611,200	148,103,836	7.1856	4.224	4.195	4.224	4.050	4.241	35,576,026	4.1630	4.29%
2009-07-31	0	6.990	6.940	6.990	6.780	7.200	15,283,600	106,330,900	6.9572	4.050	4.021	4.050	3.928	4.171	26,380,306	4.0307	3.40%
2009-07-30	0	6.760	6.760	6.770	6.610	7.070	15,776,700	107,283,335	6.8001	3.916	3.916	3.922	3.830	4.096	27,231,422	3.9397	-2.31%
2009-07-29	0	6.920	6.900	6.920	6.450	7.200	30,358,100	208,682,553	6.8740	4.009	3.998	4.009	3.737	4.171	52,399,693	3.9825	0.87%
2009-07-28	0	6.860	6.850	6.860	6.540	6.970	19,631,000	132,699,720	6.7597	3.974	3.969	3.974	3.789	4.038	33,884,149	3.9163	0.29%
2009-07-27	0	6.840	6.810	6.820	6.250	6.900	49,389,800	325,707,960	6.5946	3.963	3.945	3.951	3.621	3.998	85,249,419	3.8206	13.43%
2009-07-24	0	6.030	6.020	6.030	5.840	6.090	20,066,000	120,242,588	5.9924	3.494	3.488	3.494	3.383	3.528	34,634,982	3.4717	2.90%
2009-07-23	0	5.860	5.850	5.860	5.630	5.900	13,181,000	76,649,860	5.8152	3.395	3.389	3.395	3.262	3.418	22,751,106	3.3691	4.09%
2009-07-22	0	5.630	5.620	5.630	5.550	5.880	18,423,000	104,450,410	5.6696	3.262	3.256	3.262	3.215	3.407	31,799,077	3.2847	-3.26%
2009-07-21	0	5.820	5.830	5.850	5.800	5.980	18,474,000	108,664,220	5.8820	3.372	3.378	3.389	3.360	3.465	31,887,105	3.4078	0.00%
2009-07-20	0	5.820	5.800	5.830	5.780	6.120	19,075,000	112,149,400	5.8794	3.372	3.360	3.378	3.349	3.546	32,924,463	3.4063	-4.12%
2009-07-17	0	6.070	6.070	6.080	5.900	6.170	7,758,400	47,093,288	6.0700	3.517	3.517	3.522	3.418	3.575	13,391,411	3.5167	3.58%
2009-07-16	0	5.860	5.860	5.870	5.840	6.160	13,965,000	83,430,910	5.9743	3.395	3.395	3.401	3.383	3.569	24,104,332	3.4612	-2.50%
2009-07-15	0	6.010	6.010	6.050	5.900	6.300	29,782,399	182,290,654	6.1208	3.482	3.482	3.505	3.418	3.650	51,406,003	3.5461	1.01%
2009-07-14	0	5.950	5.950	5.960	5.650	5.980	17,363,000	101,470,770	5.8441	3.447	3.447	3.453	3.273	3.465	29,969,460	3.3858	8.38%
2009-07-13	0	5.490	5.480	5.510	5.460	5.850	12,231,000	68,720,220	5.6185	3.181	3.175	3.192	3.163	3.389	21,111,356	3.2551	-4.85%
2009-07-10	0	5.770	5.740	5.760	5.440	5.860	8,381,400	48,071,320	5.7355	3.343	3.326	3.337	3.152	3.395	14,466,742	3.3229	5.48%
2009-07-09	0	5.470	5.440	5.480	5.300	5.600	7,403,000	40,628,860	5.4882	3.169	3.152	3.175	3.071	3.244	12,777,971	3.1796	-1.80%
2009-07-08	0	5.570	5.570	5.610	5.180	5.630	24,811,400	134,409,934	5.4173	3.227	3.227	3.250	3.001	3.262	42,825,795	3.1385	-0.89%
2009-07-07	0	5.620	5.610	5.620	5.520	5.910	22,920,000	132,161,820	5.7662	3.256	3.250	3.256	3.198	3.424	39,561,138	3.3407	-4.10%
2009-07-06	0	5.860	5.850	5.890	5.280	5.960	32,608,000	186,764,220	5.7276	3.395	3.389	3.412	3.059	3.453	56,283,140	3.3183	8.92%
2009-07-03	0	5.380	5.390	5.400	4.710	5.400	22,304,000	113,233,510	5.0768	3.117	3.123	3.129	2.729	3.129	38,497,889	2.9413	10.47%
2009-07-02	0	4.870	4.850	4.870	4.840	5.080	14,251,000	71,093,750	4.9887	2.821	2.810	2.821	2.804	2.943	24,597,983	2.8902	-0.61%
2009-06-30	0	4.900	4.880	4.900	4.840	5.090	19,696,000	96,776,940	4.9135	2.839	2.827	2.839	2.804	2.949	33,996,342	2.8467	-1.61%
2009-06-29	0	4.980	4.970	4.980	4.850	5.150	25,812,400	130,563,728	5.0582	2.885	2.879	2.885	2.810	2.984	44,553,574	2.9305	3.11%
2009-06-26	0	4.830	4.820	4.830	4.680	4.980	14,697,000	70,904,310	4.8244	2.798	2.792	2.798	2.711	2.885	25,367,803	2.7951	-0.82%
2009-06-25	0	4.870	4.870	4.880	4.850	5.040	20,890,000	103,986,190	4.9778	2.821	2.821	2.827	2.810	2.920	36,057,250	2.8839	-1.22%
2009-06-24	0	4.930	4.920	4.930	4.900	5.190	35,852,000	179,749,330	5.0136	2.856	2.850	2.856	2.839	3.007	61,882,457	2.9047	0.61%
2009-06-23	0	4.900	4.880	4.900	4.500	5.030	43,829,500	213,841,060	4.8789	2.839	2.827	2.839	2.607	2.914	75,652,046	2.8266	1.45%
2009-06-22	0	4.830	4.790	4.830	4.650	4.990	29,245,000	140,246,260	4.7956	2.798	2.775	2.798	2.694	2.891	50,478,424	2.7783	-0.82%
2009-06-19	0	4.870	4.840	4.850	4.100	4.890	70,814,200	320,516,106	4.5262	2.821	2.804	2.810	2.375	2.833	122,229,071	2.6223	20.25%
2009-06-18	0	4.050	4.050	4.080	3.940	4.310	75,543,246	311,848,671	4.1281	2.346	2.346	2.364	2.283	2.497	130,391,656	2.3916	2.79%
2009-06-17	0	3.940	3.950	3.960	3.420	3.970	82,776,000	310,538,690	3.7516	2.283	2.288	2.294	1.981	2.300	142,875,774	2.1735	13.87%
2009-06-16	0	3.460	3.440	3.460	3.280	3.490	22,437,000	76,177,000	3.3952	2.005	1.993	2.005	1.900	2.022	38,727,454	1.9670	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	1.964	1.952	1.964	1.929	2.068	912,776,593	2.0020	-8.87%
2009-06-12	1	-	-	-	-	-	0	0	-	2.155	-	-	-	-	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	2.155	2.144	2.149	2.115	2.173	3,446,928	2.1393	2.48%
2009-06-10	0	3.630	3.630	3.650	3.500	3.690	2,607,000	9,475,640	3.6347	2.103	2.103	2.115	2.028	2.138	4,499,821	2.1058	3.71%
2009-06-09	0	3.500	3.490	3.500	3.350	3.750	4,151,000	14,683,140	3.5373	2.028	2.022	2.028	1.941	2.173	7,164,847	2.0493	-4.11%
2009-06-08	0	3.650	3.630	3.650	3.620	3.770	3,467,000	12,763,170	3.6813	2.115	2.103	2.115	2.097	2.184	5,984,226	2.1328	0.55%
2009-06-05	0	3.630	3.630	3.640	3.610	3.780	2,534,000	9,248,420	3.6497	2.103	2.103	2.109	2.091	2.190	4,373,819	2.1145	-1.36%
2009-06-04	0	3.680	3.680	3.700	3.640	3.880	3,499,000	12,994,160	3.7137	2.132	2.132	2.144	2.109	2.248	6,039,460	2.1515	-3.66%
2009-06-03	0	3.820	3.820	3.850	3.820	3.970	3,213,000	12,541,300	3.9033	2.213	2.213	2.231	2.213	2.300	5,545,809	2.2614	0.79%
2009-06-02	0	3.790	3.750	3.810	3.750	4.000	4,210,000	16,395,260	3.8944	2.196	2.173	2.207	2.173	2.317	7,266,684	2.2562	-2.82%
2009-06-01	0	3.900	3.890	3.910	3.810	3.970	5,874,000	22,892,310	3.8972	2.259	2.254	2.265	2.207	2.300	10,138,836	2.2579	2.36%
2009-05-29	0	3.810	3.780	3.810	3.680	3.880	3,388,000	12,833,480	3.7879	2.207	2.190	2.207	2.132	2.248	5,847,868	2.1946	4.10%
2009-05-27	0	3.660	3.660	3.680	3.620	3.760	3,425,000	12,663,530	3.6974	2.120	2.120	2.132	2.097	2.178	5,911,732	2.1421	1.67%
2009-05-26	0	3.620	3.590	3.620	3.540	3.700	3,834,268	13,852,805	3.6129	2.086	2.068	2.086	2.040	2.132	6,654,918	2.0816	0.84%
2009-05-25	0	3.590	3.590	3.630	3.450	3.700	2,325,000	8,309,980	3.5742	2.068	2.068	2.091	1.988	2.132	4,035,368	2.0593	0.56%
2009-05-22	0	3.570	3.550	3.570	3.420	3.590	2,292,000	8,000,360	3.4906	2.057	2.045	2.057	1.970	2.068	3,978,092	2.0111	1.42%
2009-05-21	0	3.520	3.520	3.540	3.520	3.720	2,334,000	8,468,230	3.6282	2.028	2.028	2.040	2.028	2.143	4,050,989	2.0904	-5.12%
2009-05-20	0	3.710	3.710	3.720	3.600	3.850	3,715,000	13,766,750	3.7057	2.138	2.138	2.143	2.074	2.218	6,447,911	2.1351	-1.07%
2009-05-19	0	3.750	3.750	3.790	3.750	3.950	6,420,000	24,689,860	3.8458	2.161	2.161	2.184	2.161	2.276	11,142,824	2.2158	0.27%
2009-05-18	0	3.740	3.720	3.740	3.440	3.790	6,267,000	22,580,940	3.6031	2.155	2.143	2.155	1.982	2.184	10,877,270	2.0760	6.86%
2009-05-15	0	3.500	3.490	3.510	3.450	3.740	5,243,000	18,802,020	3.5861	2.017	2.011	2.022	1.988	2.155	9,099,973	2.0662	0.86%
2009-05-14	0	3.470	3.460	3.480	3.280	3.550	4,524,000	15,519,620	3.4305	1.999	1.993	2.005	1.890	2.045	7,852,046	1.9765	1.17%
2009-05-13	0	3.430	3.430	3.450	3.120	3.580	6,709,000	23,163,060	3.4525	1.976	1.976	1.988	1.798	2.063	11,644,424	1.9892	4.89%
2009-05-12	0	3.270	3.250	3.280	3.110	3.300	3,261,000	10,467,750	3.2100	1.884	1.873	1.890	1.792	1.901	5,659,930	1.8494	1.55%
2009-05-11	0	3.220	3.210	3.250	3.210	3.450	2,943,000	9,892,790	3.3615	1.855	1.849	1.873	1.849	1.988	5,107,995	1.9367	-1.53%
2009-05-08	0	3.270	3.260	3.280	3.020	3.380	4,744,000	15,562,300	3.2804	1.884	1.878	1.890	1.740	1.947	8,233,887	1.8900	4.14%
2009-05-07	0	3.140	3.140	3.180	3.100	3.490	6,826,000	22,036,900	3.2284	1.809	1.809	1.832	1.786	2.011	11,847,494	1.8600	-4.85%
2009-05-06	0	3.300	3.290	3.340	2.950	3.380	7,717,000	24,920,660	3.2293	1.901	1.896	1.924	1.700	1.947	13,393,952	1.8606	10.00%
2009-05-05	0	3.000	2.990	3.010	2.790	3.050	9,687,400	28,435,932	2.9354	1.728	1.723	1.734	1.607	1.757	16,813,861	1.6912	9.49%
2009-05-04	0	2.740	2.740	2.750	2.520	2.750	6,347,000	17,117,690	2.6970	1.579	1.579	1.584	1.452	1.584	11,016,122	1.5539	9.16%
2009-04-30	0	2.510	2.490	2.510	2.430	2.600	2,278,000	5,723,550	2.5125	1.446	1.435	1.446	1.400	1.498	3,953,793	1.4476	2.03%
2009-04-29	0	2.460	2.440	2.490	2.260	2.500	3,418,000	8,093,400	2.3679	1.417	1.406	1.435	1.302	1.440	5,932,425	1.3643	6.49%
2009-04-28	0	2.310	2.300	2.310	2.280	2.490	1,091,000	2,554,760	2.3417	1.331	1.325	1.331	1.314	1.435	1,893,586	1.3492	-1.70%
2009-04-27	0	2.350	2.350	2.390	2.340	2.500	1,900,000	4,560,110	2.4001	1.354	1.354	1.377	1.348	1.440	3,297,720	1.3828	-6.37%
2009-04-24	0	2.510	2.480	2.500	2.400	2.550	2,108,000	5,272,330	2.5011	1.446	1.429	1.440	1.383	1.469	3,658,734	1.4410	0.00%
2009-04-23	0	2.510	2.480	2.530	2.260	2.600	1,450,000	3,630,890	2.5041	1.446	1.429	1.458	1.302	1.498	2,516,681	1.4427	2.03%
2009-04-22	0	2.460	2.460	2.520	2.460	2.650	2,470,000	6,334,500	2.5646	1.417	1.417	1.452	1.417	1.527	4,287,037	1.4776	-3.53%
2009-04-21	0	2.550	2.550	2.610	2.500	2.650	1,520,000	3,950,920	2.5993	1.469	1.469	1.504	1.440	1.527	2,638,176	1.4976	-2.30%
2009-04-20	0	2.610	2.610	2.630	2.520	2.690	1,828,000	4,787,250	2.6188	1.504	1.504	1.515	1.452	1.550	3,172,754	1.5089	3.57%
2009-04-17	0	2.520	2.520	2.530	2.520	2.680	2,277,000	5,904,220	2.5930	1.452	1.452	1.458	1.452	1.544	3,952,058	1.4940	-3.08%
2009-04-16	0	2.600	2.600	2.610	2.580	2.780	2,565,500	6,856,565	2.6726	1.498	1.498	1.504	1.486	1.602	4,452,790	1.5398	-3.70%
2009-04-15	0	2.700	2.650	2.750	2.430	2.760	2,210,400	5,766,250	2.6087	1.556	1.527	1.584	1.400	1.590	3,836,464	1.5030	5.88%
2009-04-14	0	2.550	2.530	2.550	2.450	2.580	3,901,000	9,905,650	2.5393	1.469	1.458	1.469	1.412	1.486	6,770,741	1.4630	4.08%
2009-04-09	0	2.450	2.420	2.450	2.150	2.500	4,927,000	11,737,100	2.3822	1.412	1.394	1.412	1.239	1.440	8,551,510	1.3725	15.57%
2009-04-08	0	2.120	2.120	2.190	2.060	2.160	2,330,000	4,898,910	2.1025	1.221	1.221	1.262	1.187	1.244	4,044,047	1.2114	-4.07%
2009-04-07	0	2.210	2.190	2.220	2.160	2.240	1,566,000	3,444,190	2.1994	1.273	1.262	1.279	1.244	1.291	2,718,016	1.2672	0.45%
2009-04-06	0	2.200	2.180	2.200	2.160	2.300	4,008,000	8,861,660	2.2110	1.268	1.256	1.268	1.244	1.325	6,956,454	1.2739	-0.45%
2009-04-03	0	2.210	2.150	2.230	2.110	2.230	2,889,395	6,316,264	2.1860	1.273	1.239	1.285	1.216	1.285	5,014,956	1.2595	3.27%
2009-04-02	0	2.140	2.150	2.160	2.000	2.200	7,619,400	16,042,990	2.1055	1.233	1.239	1.244	1.152	1.268	13,224,553	1.2131	10.88%
2009-04-01	0	1.930	1.910	1.940	1.910	1.950	871,000	1,683,200	1.9325	1.112	1.100	1.118	1.100	1.124	1,511,744	1.1134	2.12%
2009-03-31	0	1.890	1.870	1.890	1.860	1.960	2,325,000	4,426,010	1.9037	1.089	1.077	1.089	1.072	1.129	4,035,368	1.0968	-2.07%
2009-03-30	0	1.930	1.900	1.930	1.900	2.010	1,295,000	2,516,880	1.9435	1.112	1.095	1.112	1.095	1.158	2,247,657	1.1198	-5.39%
2009-03-27	0	2.040	2.010	2.040	1.930	2.050	3,307,000	6,586,430	1.9917	1.175	1.158	1.175	1.112	1.181	5,739,769	1.1475	5.15%
2009-03-26	0	1.940	1.900	1.940	1.900	2.050	5,813,000	11,383,060	1.9582	1.118	1.095	1.118	1.095	1.181	10,089,289	1.1282	-3.96%
2009-03-25	0	2.020	2.000	2.020	1.890	2.120	4,885,000	9,936,880	2.0342	1.164	1.152	1.164	1.089	1.221	8,478,613	1.1720	3.59%
2009-03-24	0	1.950	1.930	1.950	1.760	1.950	3,753,000	7,071,140	1.8841	1.124	1.112	1.124	1.014	1.124	6,513,866	1.0856	7.73%
2009-03-23	0	1.810	1.780	1.810	1.620	1.900	3,580,000	6,446,680	1.8007	1.043	1.026	1.043	0.933	1.095	6,213,599	1.0375	12.42%
2009-03-20	0	1.610	1.610	1.630	1.610	1.680	633,000	1,046,570	1.6533	0.928	0.928	0.939	0.928	0.968	1,098,662	0.9526	-1.83%
2009-03-19	0	1.640	1.640	1.670	1.620	1.670	935,000	1,540,660	1.6478	0.945	0.945	0.962	0.933	0.962	1,622,826	0.9494	0.61%
2009-03-18	0	1.630	1.630	1.650	1.620	1.680	732,000	1,206,480	1.6482	0.939	0.939	0.951	0.933	0.968	1,270,490	0.9496	1.24%
2009-03-17	0	1.610	1.600	1.610	1.610	1.650	1,892,000	3,099,110	1.6380	0.928	0.922	0.928	0.928	0.951	3,283,835	0.9437	-1.23%
2009-03-16	0	1.630	1.630	1.640	1.550	1.640	511,000	815,750	1.5964	0.939	0.939	0.945	0.893	0.945	886,913	0.9198	2.52%
2009-03-13	0	1.590	1.590	1.600	1.550	1.630	1,013,000	1,598,810	1.5783	0.916	0.916	0.922	0.893	0.939	1,758,206	0.9093	0.63%
2009-03-12	0	1.580	1.530	1.580	1.540	1.600	333,600	522,044	1.5649	0.910	0.882	0.910	0.887	0.922	579,010	0.9016	-0.63%
2009-03-11	0	1.590	1.570	1.590	1.590	1.600	43,000	68,540	1.5940	0.916	0.905	0.916	0.916	0.922	74,633	0.9184	0.00%
2009-03-10	0	1.590	1.590	1.620	1.530	1.600	172,000	271,070	1.5760	0.916	0.916	0.933	0.882	0.922	298,530	0.9080	1.27%
2009-03-09	0	1.570	1.520	1.570	1.520	1.570	41,000	63,690	1.5534	0.905	0.876	0.905	0.876	0.905	71,161	0.8950	-0.63%
2009-03-06	0	1.580	1.580	1.600	1.530	1.630	271,000	420,360	1.5511	0.910	0.910	0.922	0.882	0.939	470,359	0.8937	-1.25%
2009-03-05	0	1.600	1.590	1.600	1.590	1.700	444,000	717,000	1.6149	0.922	0.916	0.922	0.916	0.979	770,625	0.9304	-4.19%
2009-03-04	0	1.670	1.660	1.680	1.570	1.720	1,455,000	2,414,380	1.6594	0.962	0.956	0.968	0.905	0.991	2,525,360	0.9561	7.05%
2009-03-03	0	1.560	1.560	1.610	1.500	1.560	246,000	380,080	1.5450	0.899	0.899	0.928	0.864	0.899	426,968	0.8902	0.65%
2009-03-02	0	1.550	1.500	1.550	1.480	1.550	402,000	602,420	1.4986	0.893	0.864	0.893	0.853	0.893	697,728	0.8634	-4.91%
2009-02-27	0	1.630	1.630	1.640	1.590	1.600	276,000	440,840	1.5972	0.939	0.939	0.945	0.916	0.922	479,037	0.9203	0.00%
2009-02-26	0	1.630	1.590	1.630	1.600	1.680	683,658	1,110,827	1.6248	0.939	0.916	0.939	0.922	0.968	1,186,586	0.9362	-0.61%
2009-02-25	0	1.640	1.640	1.650	1.640	1.660	80,000	131,390	1.6424	0.945	0.945	0.951	0.945	0.956	138,851	0.9463	0.00%
2009-02-24	0	1.640	1.640	1.670	1.620	1.660	214,000	351,140	1.6408	0.945	0.945	0.962	0.933	0.956	371,427	0.9454	-1.20%
2009-02-23	0	1.660	1.660	1.670	1.620	1.690	347,000	573,300	1.6522	0.956	0.956	0.962	0.933	0.974	602,268	0.9519	2.47%
2009-02-20	0	1.620	1.610	1.660	1.620	1.670	343,000	562,000	1.6385	0.933	0.928	0.956	0.933	0.962	595,325	0.9440	-4.14%
2009-02-19	0	1.690	1.670	1.700	1.650	1.730	161,000	272,800	1.6944	0.974	0.962	0.979	0.951	0.997	279,438	0.9762	1.20%
2009-02-18	0	1.670	1.660	1.680	1.560	1.690	684,000	1,106,330	1.6174	0.962	0.956	0.968	0.899	0.974	1,187,179	0.9319	0.00%
2009-02-17	0	1.670	1.650	1.680	1.660	1.750	1,032,000	1,755,650	1.7012	0.962	0.951	0.968	0.956	1.008	1,791,183	0.9802	-4.57%
2009-02-16	0	1.750	1.750	1.760	1.680	1.750	2,230,000	3,814,430	1.7105	1.008	1.008	1.014	0.968	1.008	3,870,482	0.9855	2.94%
2009-02-13	0	1.700	1.650	1.700	1.610	1.700	1,421,000	2,344,030	1.6496	0.979	0.951	0.979	0.928	0.979	2,466,348	0.9504	3.66%
2009-02-12	0	1.640	1.580	1.640	1.570	1.650	612,000	974,010	1.5915	0.945	0.910	0.945	0.905	0.951	1,062,213	0.9170	3.80%
2009-02-11	0	1.580	1.570	1.620	1.550	1.640	298,000	470,740	1.5797	0.910	0.905	0.933	0.893	0.945	517,221	0.9101	-0.63%
2009-02-10	0	1.590	1.590	1.610	1.530	1.620	459,000	733,280	1.5976	0.916	0.916	0.928	0.882	0.933	796,660	0.9204	-2.45%
2009-02-09	0	1.630	1.610	1.630	1.600	1.650	591,000	959,810	1.6240	0.939	0.928	0.939	0.922	0.951	1,025,765	0.9357	0.00%
2009-02-06	0	1.630	1.610	1.630	1.530	1.630	1,048,000	1,657,690	1.5818	0.939	0.928	0.939	0.882	0.939	1,818,953	0.9113	6.54%
2009-02-05	0	1.530	1.530	1.540	1.520	1.600	444,000	694,110	1.5633	0.882	0.882	0.887	0.876	0.922	770,625	0.9007	-0.65%
2009-02-04	0	1.540	1.520	1.550	1.500	1.530	287,000	436,910	1.5223	0.887	0.876	0.893	0.864	0.882	498,129	0.8771	0.00%
2009-02-03	0	1.540	1.540	1.550	1.520	1.600	72,000	113,700	1.5792	0.887	0.887	0.893	0.876	0.922	124,966	0.9098	-0.65%
2009-02-02	0	1.550	1.520	1.570	1.520	1.550	152,000	232,550	1.5299	0.893	0.876	0.905	0.876	0.893	263,818	0.8815	-1.90%
2009-01-30	0	1.580	1.540	1.580	1.500	1.580	259,000	394,200	1.5220	0.910	0.887	0.910	0.864	0.910	449,531	0.8769	3.27%
2009-01-29	0	1.530	1.530	1.580	1.530	1.550	52,000	79,780	1.5342	0.882	0.882	0.910	0.882	0.893	90,253	0.8840	0.00%
2009-01-23	0	1.530	1.500	1.540	1.530	1.600	145,000	228,760	1.5777	0.882	0.864	0.887	0.882	0.922	251,668	0.9090	-3.77%
2009-01-22	0	1.590	1.470	1.590	1.450	1.690	61,000	95,680	1.5685	0.916	0.847	0.916	0.835	0.974	105,874	0.9037	6.00%
2009-01-21	0	1.500	1.460	1.500	1.400	1.500	585,000	833,400	1.4246	0.864	0.841	0.864	0.807	0.864	1,015,351	0.8208	0.00%
2009-01-20	0	1.500	1.460	1.500	1.380	1.550	1,533,000	2,204,900	1.4383	0.864	0.841	0.864	0.795	0.893	2,660,740	0.8287	-1.32%
2009-01-19	0	1.520	1.500	1.520	1.500	1.700	1,803,000	2,800,240	1.5531	0.876	0.864	0.876	0.864	0.979	3,129,363	0.8948	-10.59%
2009-01-16	0	1.700	1.620	1.660	1.650	1.700	438,000	732,280	1.6719	0.979	0.933	0.956	0.951	0.979	760,211	0.9633	3.66%
2009-01-15	0	1.640	1.640	1.650	1.600	1.650	207,000	333,260	1.6100	0.945	0.945	0.951	0.922	0.951	359,278	0.9276	-2.38%
2009-01-14	0	1.680	1.660	1.740	1.620	1.700	200,000	336,840	1.6842	0.968	0.956	1.003	0.933	0.979	347,128	0.9704	2.44%
2009-01-13	0	1.640	1.580	1.630	1.590	1.750	842,000	1,374,310	1.6322	0.945	0.910	0.939	0.916	1.008	1,461,411	0.9404	-2.96%
2009-01-12	0	1.690	1.690	1.720	1.640	1.700	848,000	1,427,790	1.6837	0.974	0.974	0.991	0.945	0.979	1,471,825	0.9701	-5.59%
2009-01-09	0	1.790	1.760	1.810	1.750	1.820	504,000	900,540	1.7868	1.031	1.014	1.043	1.008	1.049	874,764	1.0295	2.29%
2009-01-08	0	1.750	1.760	1.790	1.750	1.860	546,000	962,250	1.7624	1.008	1.014	1.031	1.008	1.072	947,661	1.0154	-6.42%
2009-01-07	0	1.870	1.830	1.870	1.850	1.930	804,000	1,523,590	1.8950	1.077	1.054	1.077	1.066	1.112	1,395,456	1.0918	-1.58%
2009-01-06	0	1.900	1.880	1.900	1.790	1.950	641,001	1,187,782	1.8530	1.095	1.083	1.095	1.031	1.124	1,112,548	1.0676	0.53%
2009-01-05	0	1.890	1.890	1.900	1.830	1.950	838,000	1,573,550	1.8777	1.089	1.089	1.095	1.054	1.124	1,454,468	1.0819	1.61%
2009-01-02	0	1.860	1.830	1.860	1.820	1.880	948,000	1,754,500	1.8507	1.072	1.054	1.072	1.049	1.083	1,645,389	1.0663	1.64%
2008-12-31	0	1.830	1.790	1.830	1.780	1.870	55,000	100,300	1.8236	1.054	1.031	1.054	1.026	1.077	95,460	1.0507	3.98%
2008-12-30	0	1.760	1.750	1.820	1.730	1.820	311,000	555,260	1.7854	1.014	1.008	1.049	0.997	1.049	539,785	1.0287	-1.68%
2008-12-29	0	1.790	1.790	1.800	1.720	1.800	130,000	231,430	1.7802	1.031	1.031	1.037	0.991	1.037	225,634	1.0257	0.56%
2008-12-24	0	1.780	1.750	1.850	1.750	1.800	385,000	680,260	1.7669	1.026	1.008	1.066	1.008	1.037	668,222	1.0180	1.14%
2008-12-23	0	1.760	1.740	1.760	1.750	1.830	622,000	1,105,510	1.7773	1.014	1.003	1.014	1.008	1.054	1,079,570	1.0240	-4.86%
2008-12-22	0	1.850	1.830	1.870	1.830	2.000	2,129,000	4,042,680	1.8989	1.066	1.054	1.077	1.054	1.152	3,695,182	1.0940	-3.65%
2008-12-19	0	1.920	1.920	1.960	1.910	2.150	5,409,000	10,990,760	2.0319	1.106	1.106	1.129	1.100	1.239	9,388,089	1.1707	-5.88%
2008-12-18	0	2.040	2.040	2.050	1.820	2.040	3,629,000	6,966,080	1.9196	1.175	1.175	1.181	1.049	1.175	6,298,646	1.1060	13.33%
2008-12-17	0	1.800	1.790	1.820	1.730	1.840	1,880,000	3,360,740	1.7876	1.037	1.031	1.049	0.997	1.060	3,263,008	1.0300	2.27%
2008-12-16	0	1.760	1.740	1.760	1.630	1.800	1,957,000	3,381,960	1.7281	1.014	1.003	1.014	0.939	1.037	3,396,652	0.9957	7.98%
2008-12-15	0	1.630	1.630	1.650	1.630	1.690	1,026,000	1,697,480	1.6545	0.939	0.939	0.951	0.939	0.974	1,780,769	0.9532	1.24%
2008-12-12	0	1.610	1.600	1.610	1.500	1.770	1,217,000	2,003,350	1.6461	0.928	0.922	0.928	0.864	1.020	2,112,277	0.9484	-5.29%
2008-12-11	0	1.700	1.690	1.700	1.700	1.890	1,581,000	2,758,250	1.7446	0.979	0.974	0.979	0.979	1.089	2,744,050	1.0052	-5.03%
2008-12-10	0	1.790	1.790	1.800	1.680	1.800	1,513,000	2,610,740	1.7255	1.031	1.031	1.037	0.968	1.037	2,626,027	0.9942	2.87%
2008-12-09	0	1.740	1.720	1.740	1.710	1.870	2,397,000	4,266,260	1.7798	1.003	0.991	1.003	0.985	1.077	4,160,335	1.0255	-3.87%
2008-12-08	0	1.810	1.800	1.810	1.650	1.850	7,292,000	12,817,820	1.7578	1.043	1.037	1.043	0.951	1.066	12,656,304	1.0128	14.56%
2008-12-05	0	1.580	1.560	1.580	1.480	1.590	3,618,000	5,554,560	1.5353	0.910	0.899	0.910	0.853	0.916	6,279,554	0.8845	5.33%
2008-12-04	0	1.500	1.480	1.500	1.480	1.580	2,142,000	3,223,830	1.5051	0.864	0.853	0.864	0.853	0.910	3,717,746	0.8671	-5.06%
2008-12-03	0	1.580	1.550	1.580	1.490	1.580	2,216,000	3,379,400	1.5250	0.910	0.893	0.910	0.858	0.910	3,846,183	0.8786	7.48%
2008-12-02	0	1.470	1.460	1.470	1.450	1.510	1,985,000	2,941,120	1.4817	0.847	0.841	0.847	0.835	0.870	3,445,250	0.8537	-5.16%
2008-12-01	0	1.550	1.550	1.570	1.390	1.600	2,948,000	4,443,610	1.5073	0.893	0.893	0.905	0.801	0.922	5,116,674	0.8685	11.51%
2008-11-28	0	1.390	1.380	1.390	1.350	1.410	720,000	997,390	1.3853	0.801	0.795	0.801	0.778	0.812	1,249,662	0.7981	-2.11%
2008-11-27	0	1.420	1.400	1.420	1.390	1.460	2,318,000	3,333,500	1.4381	0.818	0.807	0.818	0.801	0.841	4,023,219	0.8286	1.43%
2008-11-26	0	1.400	1.380	1.400	1.390	1.410	738,000	1,033,300	1.4001	0.807	0.795	0.807	0.801	0.812	1,280,904	0.8067	0.00%
2008-11-25	0	1.400	1.380	1.400	1.390	1.410	1,610,000	2,252,370	1.3990	0.807	0.795	0.807	0.801	0.812	2,794,384	0.8060	0.00%
2008-11-24	0	1.400	1.360	1.400	1.380	1.450	340,000	472,850	1.3907	0.807	0.784	0.807	0.795	0.835	590,118	0.8013	0.00%
2008-11-21	0	1.400	1.390	1.400	1.390	1.400	874,000	1,222,850	1.3991	0.807	0.801	0.807	0.801	0.807	1,516,951	0.8061	-2.78%
2008-11-20	0	1.440	1.410	1.450	1.380	1.450	465,000	670,440	1.4418	0.830	0.812	0.835	0.795	0.835	807,074	0.8307	-3.36%
2008-11-19	0	1.490	1.410	1.490	1.460	1.490	380,000	560,400	1.4747	0.858	0.812	0.858	0.841	0.858	659,544	0.8497	2.05%
2008-11-18	0	1.460	1.420	1.450	1.420	1.470	928,000	1,339,040	1.4429	0.841	0.818	0.835	0.818	0.847	1,610,676	0.8314	0.00%
2008-11-17	0	1.460	1.410	1.460	1.410	1.500	743,000	1,079,710	1.4532	0.841	0.812	0.841	0.812	0.864	1,289,582	0.8373	0.69%
2008-11-14	0	1.450	1.440	1.450	1.430	1.480	650,000	949,000	1.4600	0.835	0.830	0.835	0.824	0.853	1,128,168	0.8412	1.40%
2008-11-13	0	1.430	1.430	1.460	1.400	1.490	589,000	843,010	1.4313	0.824	0.824	0.841	0.807	0.858	1,022,293	0.8246	-4.67%
2008-11-12	0	1.500	1.460	1.500	1.380	1.500	1,731,500	2,527,800	1.4599	0.864	0.841	0.864	0.795	0.864	3,005,265	0.8411	-0.66%
2008-11-11	0	1.510	1.490	1.530	1.480	1.580	2,450,000	3,703,010	1.5114	0.870	0.858	0.882	0.853	0.910	4,252,324	0.8708	0.67%
2008-11-10	0	1.500	1.500	1.530	1.500	1.550	868,000	1,322,390	1.5235	0.864	0.864	0.882	0.864	0.893	1,506,538	0.8778	1.35%
2008-11-07	0	1.480	1.450	1.490	1.420	1.520	499,000	746,170	1.4953	0.853	0.835	0.858	0.818	0.876	866,086	0.8615	-1.99%
2008-11-06	0	1.510	1.460	1.540	1.450	1.510	195,000	292,320	1.4991	0.870	0.841	0.887	0.835	0.870	338,450	0.8637	-5.63%
2008-11-05	0	1.600	1.590	1.600	1.550	1.750	522,000	841,120	1.6113	0.922	0.916	0.922	0.893	1.008	906,005	0.9284	6.67%
2008-11-04	0	1.500	1.480	1.500	1.430	1.500	363,000	538,560	1.4836	0.864	0.853	0.864	0.824	0.864	630,038	0.8548	2.04%
2008-11-03	0	1.470	1.460	1.500	1.430	1.560	846,000	1,280,280	1.5133	0.847	0.841	0.864	0.824	0.899	1,468,353	0.8719	-2.00%
2008-10-31	0	1.500	1.440	1.500	1.380	1.540	1,390,000	2,072,130	1.4907	0.864	0.830	0.864	0.795	0.887	2,412,543	0.8589	0.00%
2008-10-30	0	1.500	1.450	1.500	1.400	1.530	811,000	1,212,580	1.4952	0.864	0.835	0.864	0.807	0.882	1,407,606	0.8614	3.45%
2008-10-29	0	1.450	1.380	1.450	1.380	1.500	322,000	471,140	1.4632	0.835	0.795	0.835	0.795	0.864	558,877	0.8430	3.57%
2008-10-28	0	1.400	1.400	1.430	1.400	1.510	446,500	642,815	1.4397	0.807	0.807	0.824	0.807	0.870	774,964	0.8295	-6.67%
2008-10-27	0	1.500	1.310	1.600	1.400	1.730	1,224,000	1,919,550	1.5683	0.864	0.755	0.922	0.807	0.997	2,124,426	0.9036	-11.76%
2008-10-24	0	1.700	1.400	1.750	1.600	1.900	574,000	985,360	1.7167	0.979	0.807	1.008	0.922	1.095	996,259	0.9891	-5.56%
2008-10-23	0	1.800	1.730	1.800	1.690	1.850	921,000	1,635,740	1.7760	1.037	0.997	1.037	0.974	1.066	1,598,527	1.0233	-5.26%
2008-10-22	0	1.900	1.850	1.900	1.800	1.900	488,000	896,100	1.8363	1.095	1.066	1.095	1.037	1.095	846,993	1.0580	-2.56%
2008-10-21	0	1.950	1.830	1.950	1.810	1.980	725,000	1,391,180	1.9189	1.124	1.054	1.124	1.043	1.141	1,258,341	1.1056	-2.50%
2008-10-20	0	2.000	1.930	2.000	1.930	2.020	566,000	1,130,170	1.9968	1.152	1.112	1.152	1.112	1.164	982,374	1.1504	0.00%
2008-10-17	0	2.000	1.960	2.000	1.970	2.020	269,600	537,120	1.9923	1.152	1.129	1.152	1.135	1.164	467,929	1.1479	-0.99%
2008-10-16	0	2.020	2.000	2.020	1.950	2.080	710,000	1,422,080	2.0029	1.164	1.152	1.164	1.124	1.198	1,232,306	1.1540	-3.35%
2008-10-15	0	2.090	2.030	2.090	1.980	2.100	1,062,000	2,200,480	2.0720	1.204	1.170	1.204	1.141	1.210	1,843,252	1.1938	0.48%
2008-10-14	0	2.080	2.040	2.080	1.950	2.140	791,000	1,600,120	2.0229	1.198	1.175	1.198	1.124	1.233	1,372,893	1.1655	-0.95%
2008-10-13	0	2.100	2.060	2.100	1.950	2.100	626,000	1,280,200	2.0450	1.210	1.187	1.210	1.124	1.210	1,086,512	1.1783	0.96%
2008-10-10	0	2.080	2.040	2.090	2.020	2.150	698,000	1,430,120	2.0489	1.198	1.175	1.204	1.164	1.239	1,211,478	1.1805	-7.14%
2008-10-09	0	2.240	2.200	2.260	2.010	2.240	503,000	1,085,560	2.1582	1.291	1.268	1.302	1.158	1.291	873,028	1.2434	6.67%
2008-10-08	0	2.100	2.040	2.100	1.990	2.190	782,000	1,659,210	2.1218	1.210	1.175	1.210	1.147	1.262	1,357,272	1.2225	-4.11%
2008-10-06	0	2.190	2.120	2.240	2.100	2.330	633,000	1,378,690	2.1780	1.262	1.221	1.291	1.210	1.342	1,098,662	1.2549	-7.59%
2008-10-03	0	2.370	2.270	2.370	2.270	2.380	138,000	326,640	2.3670	1.365	1.308	1.365	1.308	1.371	239,519	1.3637	-0.42%
2008-10-02	0	2.380	2.370	2.380	2.300	2.380	222,000	520,150	2.3430	1.371	1.365	1.371	1.325	1.371	385,313	1.3499	1.28%
2008-09-30	0	2.350	2.350	2.370	2.060	2.350	667,000	1,475,380	2.2120	1.354	1.354	1.365	1.187	1.354	1,157,673	1.2744	-0.84%
2008-09-29	0	2.370	2.210	2.370	2.190	2.370	570,000	1,275,760	2.2382	1.365	1.273	1.365	1.262	1.365	989,316	1.2895	-0.84%
2008-09-26	0	2.390	2.180	2.390	2.080	2.400	1,730,000	3,848,590	2.2246	1.377	1.256	1.377	1.198	1.383	3,002,661	1.2817	11.68%
2008-09-25	0	2.140	2.140	2.150	2.040	2.150	1,433,000	3,021,300	2.1084	1.233	1.233	1.239	1.175	1.239	2,487,175	1.2148	4.90%
2008-09-24	0	2.040	2.020	2.040	1.980	2.090	601,000	1,213,850	2.0197	1.175	1.164	1.175	1.141	1.204	1,043,121	1.1637	-2.86%
2008-09-23	0	2.100	2.010	2.100	1.950	2.240	520,000	1,077,610	2.0723	1.210	1.158	1.210	1.124	1.291	902,534	1.1940	0.00%
2008-09-22	0	2.100	2.020	2.130	2.100	2.180	745,000	1,595,960	2.1422	1.210	1.164	1.227	1.210	1.256	1,293,054	1.2343	-2.78%
2008-09-19	0	2.160	2.150	2.160	2.100	2.250	1,328,000	2,858,710	2.1526	1.244	1.239	1.244	1.210	1.296	2,304,933	1.2403	3.85%
2008-09-18	0	2.080	1.980	2.080	1.800	2.160	1,536,000	3,095,880	2.0155	1.198	1.141	1.198	1.037	1.244	2,665,947	1.1613	-7.56%
2008-09-17	0	2.250	2.230	2.250	2.170	2.270	507,000	1,123,340	2.2157	1.296	1.285	1.296	1.250	1.308	879,971	1.2766	-2.17%
2008-09-16	0	2.300	2.200	2.300	2.080	2.390	680,000	1,516,750	2.2305	1.325	1.268	1.325	1.198	1.377	1,180,237	1.2851	0.44%
2008-09-12	0	2.290	2.260	2.300	2.220	2.330	334,000	760,880	2.2781	1.319	1.302	1.325	1.279	1.342	579,705	1.3125	-0.87%
2008-09-11	0	2.310	2.230	2.310	2.230	2.390	808,800	1,856,480	2.2954	1.331	1.285	1.331	1.285	1.377	1,403,788	1.3225	0.00%
2008-09-10	0	2.310	2.250	2.320	2.250	2.450	349,400	823,180	2.3560	1.331	1.296	1.337	1.296	1.412	606,433	1.3574	0.87%
2008-09-09	0	2.290	2.260	2.290	2.160	2.350	305,800	686,034	2.2434	1.319	1.302	1.319	1.244	1.354	530,759	1.2926	0.88%
2008-09-08	0	2.270	2.200	2.280	2.180	2.310	258,000	574,510	2.2268	1.308	1.268	1.314	1.256	1.331	447,796	1.2830	-0.87%
2008-09-05	0	2.290	2.210	2.290	2.050	2.400	526,000	1,184,820	2.2525	1.319	1.273	1.319	1.181	1.383	912,948	1.2978	4.57%
2008-09-04	0	2.190	2.180	2.190	2.090	2.200	308,000	655,360	2.1278	1.262	1.256	1.262	1.204	1.268	534,578	1.2259	-0.45%
2008-09-03	0	2.200	2.180	2.200	2.190	2.290	1,078,000	2,396,900	2.2235	1.268	1.256	1.268	1.262	1.319	1,871,022	1.2811	-4.35%
2008-09-02	0	2.300	2.280	2.320	2.280	2.350	283,000	649,740	2.2959	1.325	1.314	1.337	1.314	1.354	491,187	1.3228	-0.86%
2008-09-01	0	2.320	2.280	2.320	2.250	2.370	437,000	1,006,780	2.3038	1.337	1.314	1.337	1.296	1.365	758,476	1.3274	1.31%
2008-08-29	0	2.290	2.250	2.290	2.200	2.450	2,506,000	5,707,080	2.2774	1.319	1.296	1.319	1.268	1.412	4,349,520	1.3121	-8.40%
2008-08-28	0	2.500	2.410	2.580	2.400	2.600	130,000	328,280	2.5252	1.440	1.389	1.486	1.383	1.498	225,634	1.4549	-3.10%
2008-08-27	0	2.580	2.450	2.580	2.590	2.590	32,000	81,680	2.5525	1.486	1.412	1.486	1.492	1.492	55,541	1.4706	0.78%
2008-08-26	0	2.560	2.500	2.560	2.250	2.560	930,000	2,260,930	2.4311	1.475	1.440	1.475	1.296	1.475	1,614,147	1.4007	-1.54%
2008-08-25	0	2.600	2.490	2.600	2.480	2.620	162,000	418,340	2.5823	1.498	1.435	1.498	1.429	1.510	281,174	1.4878	-0.76%
2008-08-21	0	2.620	2.510	2.620	2.550	2.620	311,000	803,530	2.5837	1.510	1.446	1.510	1.469	1.510	539,785	1.4886	4.38%
2008-08-20	0	2.510	2.510	2.520	2.410	2.540	240,000	600,210	2.5009	1.446	1.446	1.452	1.389	1.463	416,554	1.4409	5.02%
2008-08-19	0	2.390	2.390	2.450	2.390	2.480	296,000	716,240	2.4197	1.377	1.377	1.412	1.377	1.429	513,750	1.3941	0.42%
2008-08-18	0	2.380	2.380	2.400	2.350	2.440	342,000	816,860	2.3885	1.371	1.371	1.383	1.354	1.406	593,590	1.3761	-1.65%
2008-08-15	0	2.420	2.400	2.420	2.250	2.420	447,000	1,044,360	2.3364	1.394	1.383	1.394	1.296	1.394	775,832	1.3461	5.22%
2008-08-14	0	2.300	2.300	2.350	2.250	2.340	395,000	904,840	2.2907	1.325	1.325	1.354	1.296	1.348	685,579	1.3198	0.00%
2008-08-13	0	2.300	2.300	2.360	2.300	2.400	544,000	1,267,870	2.3306	1.325	1.325	1.360	1.325	1.383	944,189	1.3428	-3.77%
2008-08-12	0	2.390	2.380	2.390	2.380	2.450	1,090,000	2,632,210	2.4149	1.377	1.371	1.377	1.371	1.412	1,891,850	1.3913	-2.05%
2008-08-11	0	2.440	2.390	2.500	2.380	2.530	1,044,000	2,565,530	2.4574	1.406	1.377	1.440	1.371	1.458	1,812,011	1.4158	-2.40%
2008-08-08	0	2.500	2.500	2.530	2.430	2.550	1,713,600	4,277,782	2.4964	1.440	1.440	1.458	1.400	1.469	2,974,197	1.4383	-1.57%
2008-08-07	0	2.540	2.510	2.550	2.400	2.870	1,171,000	2,973,300	2.5391	1.463	1.446	1.469	1.383	1.654	2,032,437	1.4629	-4.15%
2008-08-05	0	2.650	2.640	2.650	2.600	2.780	503,000	1,340,110	2.6642	1.527	1.521	1.527	1.498	1.602	873,028	1.5350	-6.69%
2008-08-04	0	2.840	2.750	2.860	2.740	2.840	459,000	1,273,510	2.7745	1.636	1.584	1.648	1.579	1.636	796,660	1.5986	-1.39%
2008-08-01	0	2.880	2.840	2.890	2.790	2.890	177,000	504,950	2.8528	1.659	1.636	1.665	1.607	1.665	307,209	1.6437	1.05%
2008-07-31	0	2.850	2.820	2.890	2.840	2.970	619,000	1,771,180	2.8614	1.642	1.625	1.665	1.636	1.711	1,074,363	1.6486	-3.39%
2008-07-30	0	2.950	2.930	2.970	2.940	2.990	457,000	1,352,340	2.9592	1.700	1.688	1.711	1.694	1.723	793,189	1.7049	0.00%
2008-07-29	0	2.950	2.900	2.950	2.880	2.980	476,000	1,395,900	2.9326	1.700	1.671	1.700	1.659	1.717	826,166	1.6896	-1.67%
2008-07-28	0	3.000	2.980	3.000	2.960	3.000	299,000	891,670	2.9822	1.728	1.717	1.728	1.705	1.728	518,957	1.7182	-0.66%
2008-07-25	0	3.020	3.010	3.050	3.000	3.080	542,000	1,635,940	3.0183	1.740	1.734	1.757	1.728	1.775	940,718	1.7390	-2.58%
2008-07-24	0	3.100	3.080	3.100	3.010	3.160	1,532,000	4,728,810	3.0867	1.786	1.775	1.786	1.734	1.821	2,659,004	1.7784	2.31%
2008-07-23	0	3.030	3.020	3.030	2.960	3.060	2,097,000	6,333,360	3.0202	1.746	1.740	1.746	1.705	1.763	3,639,642	1.7401	1.00%
2008-07-22	0	3.000	3.000	3.060	3.000	3.160	764,000	2,348,470	3.0739	1.728	1.728	1.763	1.728	1.821	1,326,031	1.7711	-4.15%
2008-07-21	0	3.130	3.130	3.170	3.130	3.210	725,000	2,289,350	3.1577	1.803	1.803	1.826	1.803	1.849	1,258,341	1.8193	-1.26%
2008-07-18	0	3.170	3.170	3.180	3.120	3.220	780,000	2,459,140	3.1527	1.826	1.826	1.832	1.798	1.855	1,353,801	1.8165	-0.94%
2008-07-17	0	3.200	3.200	3.250	3.180	3.300	428,000	1,388,600	3.2444	1.844	1.844	1.873	1.832	1.901	742,855	1.8693	-0.31%
2008-07-16	0	3.210	3.200	3.220	3.180	3.300	362,000	1,170,790	3.2342	1.849	1.844	1.855	1.832	1.901	628,303	1.8634	-2.73%
2008-07-15	0	3.300	3.300	3.380	3.300	3.600	280,000	953,630	3.4058	1.901	1.901	1.947	1.901	2.074	485,980	1.9623	-5.17%
2008-07-14	0	3.480	3.520	3.530	3.480	3.650	260,000	912,140	3.5082	2.005	2.028	2.034	2.005	2.103	451,267	2.0213	-3.33%
2008-07-11	0	3.600	3.600	3.610	3.450	3.620	571,000	2,029,730	3.5547	2.074	2.074	2.080	1.988	2.086	991,052	2.0481	2.27%
2008-07-10	0	3.520	3.460	3.530	3.390	3.550	274,000	955,420	3.4869	2.028	1.993	2.034	1.953	2.045	475,566	2.0090	3.23%
2008-07-09	0	3.410	3.450	3.480	3.410	3.550	241,500	839,825	3.4775	1.965	1.988	2.005	1.965	2.045	419,158	2.0036	1.19%
2008-07-08	0	3.370	3.370	3.400	3.370	3.400	121,000	409,850	3.3872	1.942	1.942	1.959	1.942	1.959	210,013	1.9515	-0.88%
2008-07-07	0	3.400	3.400	3.450	3.180	3.490	515,000	1,760,260	3.4180	1.959	1.959	1.988	1.832	2.011	893,856	1.9693	-0.29%
2008-07-04	0	3.410	3.400	3.420	3.360	3.600	999,000	3,422,180	3.4256	1.965	1.959	1.970	1.936	2.074	1,733,907	1.9737	-1.16%
2008-07-03	0	3.450	3.300	3.490	3.310	3.450	443,000	1,510,140	3.4089	1.988	1.901	2.011	1.907	1.988	768,890	1.9641	-1.15%
2008-07-02	0	3.490	3.420	3.490	3.420	3.500	396,000	1,373,480	3.4684	2.011	1.970	2.011	1.970	2.017	687,314	1.9983	-2.24%
2008-06-30	0	3.570	3.450	3.550	3.420	3.600	60,000	208,890	3.4815	2.057	1.988	2.045	1.970	2.074	104,139	2.0059	2.00%
2008-06-27	0	3.500	3.500	3.620	3.500	3.650	423,000	1,523,990	3.6028	2.017	2.017	2.086	2.017	2.103	734,177	2.0758	-5.66%
2008-06-26	0	3.710	3.700	3.710	3.700	3.800	127,000	472,400	3.7197	2.138	2.132	2.138	2.132	2.189	220,427	2.1431	0.82%
2008-06-25	0	3.680	3.680	3.730	3.680	3.780	129,000	480,210	3.7226	2.120	2.120	2.149	2.120	2.178	223,898	2.1448	0.82%
2008-06-24	0	3.650	3.650	3.730	3.540	3.720	251,596	920,390	3.6582	2.103	2.103	2.149	2.040	2.143	436,681	2.1077	1.39%
2008-06-23	0	3.600	3.600	3.690	3.500	3.700	302,000	1,085,710	3.5951	2.074	2.074	2.126	2.017	2.132	524,164	2.0713	-4.51%
2008-06-20	0	3.770	3.750	3.810	3.720	3.820	258,000	975,050	3.7793	2.172	2.161	2.195	2.143	2.201	447,796	2.1774	1.07%
2008-06-19	0	3.730	3.710	3.730	3.700	3.820	481,000	1,810,300	3.7636	2.149	2.138	2.149	2.132	2.201	834,844	2.1684	-4.60%
2008-06-18	0	3.910	3.810	3.910	3.720	3.910	542,000	2,065,380	3.8107	2.253	2.195	2.253	2.143	2.253	940,718	2.1955	2.89%
2008-06-17	0	3.800	3.790	3.810	3.700	3.820	320,000	1,204,300	3.7634	2.189	2.184	2.195	2.132	2.201	555,406	2.1683	0.00%
2008-06-16	0	3.800	3.750	3.800	3.710	3.800	349,000	1,308,130	3.7482	2.189	2.161	2.189	2.138	2.189	605,739	2.1596	0.00%
2008-06-13	0	3.800	3.760	3.790	3.710	3.880	551,000	2,079,010	3.7732	2.189	2.166	2.184	2.138	2.235	956,339	2.1739	-1.55%
2008-06-12	0	3.860	3.810	3.860	3.770	3.930	1,328,000	5,113,740	3.8507	2.224	2.195	2.224	2.172	2.264	2,304,933	2.2186	-3.02%
2008-06-11	0	3.980	4.000	4.040	3.900	4.140	638,000	2,557,910	4.0093	2.293	2.305	2.328	2.247	2.385	1,107,340	2.3100	-1.00%
2008-06-10	0	4.020	4.020	4.030	4.000	4.280	720,000	2,959,410	4.1103	2.316	2.316	2.322	2.305	2.466	1,249,662	2.3682	-6.94%
2008-06-06	0	4.320	4.320	4.380	4.320	4.400	86,000	372,550	4.3320	2.489	2.489	2.524	2.489	2.535	149,265	2.4959	-1.82%
2008-06-05	0	4.400	4.400	4.440	4.300	4.420	420,404	1,839,737	4.3761	2.535	2.535	2.558	2.477	2.547	729,671	2.5213	1.15%
2008-06-04	0	4.400	4.400	4.450	4.390	4.450	221,404	979,517	4.4241	2.506	2.506	2.535	2.501	2.535	388,695	2.5200	1.15%
2008-06-03	0	4.350	4.350	4.370	4.230	4.440	1,122,000	4,824,490	4.2999	2.478	2.478	2.489	2.409	2.529	1,969,774	2.4493	-0.68%
2008-06-02	0	4.380	4.380	4.430	4.350	4.500	297,540	1,302,714	4.3783	2.495	2.495	2.523	2.478	2.563	522,359	2.4939	-1.57%
2008-05-30	0	4.450	4.450	4.580	4.450	4.610	1,895,500	8,603,835	4.5391	2.535	2.535	2.609	2.535	2.626	3,327,725	2.5855	-1.55%
2008-05-29	0	4.520	4.520	4.530	4.480	4.600	1,027,600	4,627,710	4.5034	2.575	2.575	2.580	2.552	2.620	1,804,047	2.5652	-0.66%
2008-05-28	0	4.550	4.520	4.550	4.490	4.630	952,000	4,343,720	4.5627	2.592	2.575	2.592	2.558	2.637	1,671,324	2.5990	-1.09%
2008-05-27	0	4.600	4.600	4.620	4.570	4.700	1,174,344	5,428,954	4.6230	2.620	2.620	2.632	2.603	2.677	2,061,669	2.6333	-2.13%
2008-05-26	0	4.700	4.700	4.740	4.540	4.730	1,400,000	6,475,790	4.6256	2.677	2.677	2.700	2.586	2.694	2,457,829	2.6348	2.40%
2008-05-23	0	4.590	4.500	4.590	4.400	4.600	1,279,000	5,737,230	4.4857	2.615	2.563	2.615	2.506	2.620	2,245,402	2.5551	2.68%
2008-05-22	0	4.470	4.410	4.470	4.220	4.500	1,039,000	4,539,990	4.3696	2.546	2.512	2.546	2.404	2.563	1,824,060	2.4889	2.52%
2008-05-21	0	4.360	4.350	4.380	4.300	4.460	367,000	1,586,320	4.3224	2.483	2.478	2.495	2.449	2.540	644,302	2.4621	-2.02%
2008-05-20	0	4.450	4.410	4.460	4.400	4.700	557,000	2,507,320	4.5015	2.535	2.512	2.540	2.506	2.677	977,865	2.5641	-5.12%
2008-05-19	0	4.690	4.550	4.700	4.470	4.700	365,000	1,653,200	4.5293	2.671	2.592	2.677	2.546	2.677	640,791	2.5799	3.08%
2008-05-16	0	4.550	4.530	4.550	4.480	4.600	216,000	979,320	4.5339	2.592	2.580	2.592	2.552	2.620	379,208	2.5825	1.11%
2008-05-15	0	4.500	4.500	4.600	4.500	4.580	281,000	1,273,050	4.5304	2.563	2.563	2.620	2.563	2.609	493,321	2.5806	-1.10%
2008-05-14	0	4.550	4.540	4.580	4.470	4.650	590,400	2,669,620	4.5217	2.592	2.586	2.609	2.546	2.649	1,036,502	2.5756	-1.30%
2008-05-13	0	4.610	4.590	4.620	4.500	4.740	777,000	3,561,990	4.5843	2.626	2.615	2.632	2.563	2.700	1,364,095	2.6112	-4.36%
2008-05-09	0	4.820	4.760	4.830	4.700	4.930	323,000	1,547,500	4.7910	2.746	2.711	2.751	2.677	2.808	567,056	2.7290	0.00%
2008-05-08	0	4.820	4.820	4.860	4.780	4.900	603,000	2,906,140	4.8195	2.746	2.746	2.768	2.723	2.791	1,058,622	2.7452	-0.82%
2008-05-07	0	4.860	4.860	4.870	4.810	5.200	1,071,500	5,325,890	4.9705	2.768	2.768	2.774	2.740	2.962	1,881,117	2.8312	-5.63%
2008-05-06	0	5.150	5.140	5.150	4.990	5.180	1,838,000	9,349,250	5.0866	2.933	2.928	2.933	2.842	2.951	3,226,779	2.8974	4.04%
2008-05-05	0	4.950	4.920	4.980	4.910	5.010	525,000	2,619,240	4.9890	2.820	2.802	2.837	2.797	2.854	921,686	2.8418	1.02%
2008-05-02	0	4.900	4.830	4.900	4.800	4.910	1,287,000	6,288,880	4.8865	2.791	2.751	2.791	2.734	2.797	2,259,447	2.7834	2.08%
2008-04-30	0	4.800	4.770	4.800	4.720	4.900	1,042,400	5,027,626	4.8231	2.734	2.717	2.734	2.689	2.791	1,830,029	2.7473	0.63%
2008-04-29	0	4.770	4.750	4.790	4.720	4.900	739,000	3,590,700	4.8589	2.717	2.706	2.728	2.689	2.791	1,297,383	2.7676	-0.63%
2008-04-28	0	4.800	4.750	4.800	4.800	4.900	130,000	634,070	4.8775	2.734	2.706	2.734	2.734	2.791	228,227	2.7782	-1.03%
2008-04-25	0	4.850	4.820	4.890	4.780	4.980	660,000	3,232,140	4.8972	2.763	2.746	2.785	2.723	2.837	1,158,691	2.7895	-1.62%
2008-04-24	0	4.930	4.830	4.930	4.700	5.000	3,203,600	15,663,580	4.8894	2.808	2.751	2.808	2.677	2.848	5,624,215	2.7850	5.12%
2008-04-23	0	4.690	4.660	4.700	4.650	4.730	270,000	1,266,540	4.6909	2.671	2.654	2.677	2.649	2.694	474,010	2.6720	-0.21%
2008-04-22	0	4.700	4.650	4.750	4.490	4.740	848,000	3,867,170	4.5603	2.677	2.649	2.706	2.558	2.700	1,488,742	2.5976	3.52%
2008-04-21	0	4.540	4.540	4.670	4.450	4.750	445,000	2,014,260	4.5264	2.586	2.586	2.660	2.535	2.706	781,239	2.5783	1.34%
2008-04-18	0	4.480	4.480	4.680	4.460	4.550	714,000	3,208,870	4.4942	2.552	2.552	2.666	2.540	2.592	1,253,493	2.5599	-0.67%
2008-04-17	0	4.510	4.510	4.630	4.500	4.810	1,628,000	7,643,420	4.6950	2.569	2.569	2.637	2.563	2.740	2,858,104	2.6743	-4.25%
2008-04-16	0	4.710	4.680	4.710	4.600	4.720	510,000	2,385,520	4.6775	2.683	2.666	2.683	2.620	2.689	895,352	2.6643	-3.29%
2008-04-15	0	4.870	4.720	4.900	4.500	4.900	853,000	3,986,290	4.6733	2.774	2.689	2.791	2.563	2.791	1,497,520	2.6619	2.53%
2008-04-14	0	4.750	4.750	4.770	4.710	4.950	363,000	1,737,210	4.7857	2.706	2.706	2.717	2.683	2.820	637,280	2.7260	-6.68%
2008-04-11	0	5.090	5.020	5.090	4.950	5.240	626,000	3,192,100	5.0992	2.899	2.859	2.899	2.820	2.985	1,099,001	2.9045	-0.59%
2008-04-10	0	5.120	5.110	5.120	4.950	5.120	290,000	1,463,490	5.0465	2.916	2.911	2.916	2.820	2.916	509,122	2.8745	1.19%
2008-04-09	0	5.060	5.020	5.080	5.050	5.220	584,000	2,972,010	5.0891	2.882	2.859	2.894	2.877	2.973	1,025,266	2.8988	0.20%
2008-04-08	0	5.050	5.040	5.050	5.000	5.250	481,000	2,467,120	5.1291	2.877	2.871	2.877	2.848	2.990	844,440	2.9216	-0.79%
2008-04-07	0	5.090	5.080	5.090	4.890	5.100	813,000	4,075,260	5.0126	2.899	2.894	2.899	2.785	2.905	1,427,296	2.8552	-0.20%
2008-04-03	0	5.100	5.060	5.080	4.980	5.100	660,000	3,324,830	5.0376	2.905	2.882	2.894	2.837	2.905	1,158,691	2.8695	1.19%
2008-04-02	0	5.040	5.020	5.030	5.000	5.220	1,102,000	5,641,840	5.1196	2.871	2.859	2.865	2.848	2.973	1,934,663	2.9162	0.80%
2008-04-01	0	5.000	4.930	5.000	4.900	5.000	382,000	1,891,960	4.9528	2.848	2.808	2.848	2.791	2.848	670,636	2.8211	1.01%
2008-03-31	0	4.950	4.970	5.000	4.900	5.000	970,000	4,770,720	4.9183	2.820	2.831	2.848	2.791	2.848	1,702,924	2.8015	0.00%
2008-03-28	0	4.950	4.890	4.950	4.850	5.150	1,215,000	5,979,570	4.9215	2.820	2.785	2.820	2.763	2.933	2,133,045	2.8033	-1.00%
2008-03-27	0	5.000	4.980	5.000	4.800	5.000	511,200	2,531,780	4.9526	2.848	2.837	2.848	2.734	2.848	897,459	2.8211	0.81%
2008-03-26	0	4.960	4.950	5.000	4.510	5.000	1,380,400	6,686,100	4.8436	2.825	2.820	2.848	2.569	2.848	2,423,420	2.7590	5.53%
2008-03-25	0	4.700	4.690	4.710	4.290	4.750	769,000	3,609,570	4.6938	2.677	2.671	2.683	2.444	2.706	1,350,050	2.6737	4.91%
2008-03-20	0	4.480	4.350	4.480	4.200	4.500	1,084,513	4,740,410	4.3710	2.552	2.478	2.552	2.392	2.563	1,903,963	2.4898	-4.07%
2008-03-19	0	4.670	4.650	4.700	4.560	4.800	2,233,000	10,443,250	4.6768	2.660	2.649	2.677	2.597	2.734	3,920,237	2.6639	2.41%
2008-03-18	0	4.560	4.520	4.560	4.350	4.800	1,157,000	5,218,210	4.5101	2.597	2.575	2.597	2.478	2.734	2,031,220	2.5690	-6.75%
2008-03-17	0	4.890	4.840	4.890	4.500	5.080	917,000	4,443,730	4.8459	2.785	2.757	2.785	2.563	2.894	1,609,878	2.7603	-3.17%
2008-03-14	0	5.050	5.050	5.080	4.930	5.230	740,000	3,778,970	5.1067	2.877	2.877	2.894	2.808	2.979	1,299,138	2.9088	-2.88%
2008-03-13	0	5.200	5.200	5.220	5.200	5.410	653,000	3,435,890	5.2617	2.962	2.962	2.973	2.962	3.082	1,146,402	2.9971	-3.70%
2008-03-12	0	5.400	5.400	5.430	5.370	5.600	724,000	3,948,540	5.4538	3.076	3.076	3.093	3.059	3.190	1,271,049	3.1065	0.00%
2008-03-11	0	5.400	5.350	5.400	5.350	5.450	186,000	999,380	5.3730	3.076	3.047	3.076	3.047	3.104	326,540	3.0605	-1.46%
2008-03-10	0	5.480	5.430	5.520	5.300	5.690	788,000	4,320,290	5.4826	3.121	3.093	3.144	3.019	3.241	1,383,407	3.1229	-3.86%
2008-03-07	0	5.700	5.650	5.700	5.600	5.800	258,600	1,459,760	5.6449	3.247	3.218	3.247	3.190	3.304	453,996	3.2154	-0.18%
2008-03-06	0	5.710	5.700	5.780	5.600	5.780	302,800	1,732,328	5.7210	3.252	3.247	3.292	3.190	3.292	531,593	3.2587	1.96%
2008-03-05	0	5.600	5.600	5.680	5.600	5.750	293,000	1,657,960	5.6586	3.190	3.190	3.235	3.190	3.275	514,389	3.2232	-2.61%
2008-03-04	0	5.750	5.700	5.750	5.700	6.000	966,000	5,684,030	5.8841	3.275	3.247	3.275	3.247	3.418	1,695,902	3.3516	0.00%
2008-03-03	0	5.750	5.650	5.790	5.480	5.810	840,000	4,681,900	5.5737	3.275	3.218	3.298	3.121	3.309	1,474,697	3.1748	1.77%
2008-02-29	0	5.650	5.650	5.670	5.600	5.750	367,000	2,073,640	5.6502	3.218	3.218	3.230	3.190	3.275	644,302	3.2184	-0.35%
2008-02-28	0	5.670	5.660	5.670	5.610	5.790	302,000	1,713,760	5.6747	3.230	3.224	3.230	3.196	3.298	530,189	3.2324	-0.53%
2008-02-27	0	5.700	5.700	5.750	5.500	5.760	586,000	3,306,380	5.6423	3.247	3.247	3.275	3.133	3.281	1,028,777	3.2139	2.70%
2008-02-26	0	5.550	5.510	5.560	5.500	5.790	606,000	3,358,350	5.5418	3.161	3.139	3.167	3.133	3.298	1,063,889	3.1567	-2.29%
2008-02-25	0	5.680	5.560	5.700	5.680	5.760	332,000	1,895,220	5.7085	3.235	3.167	3.247	3.235	3.281	582,857	3.2516	-1.39%
2008-02-22	0	5.760	5.760	5.810	5.600	5.900	714,684	4,083,898	5.7143	3.281	3.281	3.309	3.190	3.361	1,254,694	3.2549	-3.19%
2008-02-21	0	5.950	5.950	6.050	5.950	6.250	514,000	3,097,110	6.0255	3.389	3.389	3.446	3.389	3.560	902,374	3.4322	-1.00%
2008-02-20	0	6.010	6.010	6.100	6.000	6.250	547,200	3,352,640	6.1269	3.423	3.423	3.475	3.418	3.560	960,660	3.4899	-2.91%
2008-02-19	0	6.190	6.150	6.190	6.050	6.200	504,000	3,107,900	6.1665	3.526	3.503	3.526	3.446	3.532	884,818	3.5125	1.48%
2008-02-18	0	6.100	6.090	6.150	5.810	6.300	2,021,000	12,294,310	6.0833	3.475	3.469	3.503	3.309	3.589	3,548,052	3.4651	0.33%
2008-02-15	0	6.080	6.070	6.090	5.980	6.200	684,000	4,145,150	6.0602	3.463	3.458	3.469	3.406	3.532	1,200,825	3.4519	-0.33%
2008-02-14	0	6.100	6.050	6.100	6.020	6.250	622,000	3,794,530	6.1005	3.475	3.446	3.475	3.429	3.560	1,091,978	3.4749	0.66%
2008-02-13	0	6.060	6.060	6.090	5.980	6.110	1,145,000	6,947,220	6.0674	3.452	3.452	3.469	3.406	3.480	2,010,153	3.4561	1.00%
2008-02-12	0	6.000	6.000	6.020	5.440	6.050	1,457,000	8,456,640	5.8041	3.418	3.418	3.429	3.099	3.446	2,557,898	3.3061	7.14%
2008-02-11	0	5.600	5.550	5.600	5.500	5.650	398,000	2,221,680	5.5821	3.190	3.161	3.190	3.133	3.218	698,726	3.1796	-1.06%
2008-02-06	0	5.660	5.680	5.750	5.500	5.700	710,400	3,999,150	5.6294	3.224	3.235	3.275	3.133	3.247	1,247,173	3.2066	-3.25%
2008-02-05	0	5.850	5.850	5.890	5.530	5.890	1,293,000	7,348,570	5.6833	3.332	3.332	3.355	3.150	3.355	2,269,981	3.2373	0.00%
2008-02-04	0	5.850	5.820	5.850	5.500	5.880	1,608,600	9,238,710	5.7433	3.332	3.315	3.332	3.133	3.349	2,824,046	3.2714	8.53%
2008-02-01	0	5.390	5.390	5.400	5.210	5.430	1,791,000	9,481,280	5.2938	3.070	3.070	3.076	2.968	3.093	3,144,266	3.0154	2.67%
2008-01-31	0	5.250	5.250	5.280	4.990	5.250	2,881,000	14,865,120	5.1597	2.990	2.990	3.008	2.842	2.990	5,057,861	2.9390	0.96%
2008-01-30	0	5.200	5.200	5.240	4.950	5.450	2,362,000	12,107,250	5.1258	2.962	2.962	2.985	2.820	3.104	4,146,709	2.9197	0.00%
2008-01-29	0	5.200	5.100	5.200	4.990	5.200	3,706,000	18,979,110	5.1212	2.962	2.905	2.962	2.842	2.962	6,506,225	2.9171	7.44%
2008-01-28	0	4.840	4.810	4.840	4.700	4.850	7,027,000	33,600,790	4.7817	2.757	2.740	2.757	2.677	2.763	12,336,547	2.7237	-4.16%
2008-01-25	0	5.050	5.050	5.060	4.830	5.080	3,705,000	18,460,700	4.9826	2.877	2.877	2.882	2.751	2.894	6,504,469	2.8382	5.65%
2008-01-24	0	4.780	4.710	4.780	4.600	5.000	2,702,400	13,056,268	4.8314	2.723	2.683	2.723	2.620	2.848	4,744,312	2.7520	-0.42%
2008-01-23	0	4.800	4.650	4.800	4.800	5.500	2,227,000	11,034,380	4.9548	2.734	2.649	2.734	2.734	3.133	3,909,704	2.8223	0.63%
2008-01-22	0	4.770	4.650	4.760	4.500	5.700	2,361,000	11,657,530	4.9375	2.717	2.649	2.711	2.563	3.247	4,144,953	2.8125	-18.46%
2008-01-21	0	5.850	5.850	5.870	5.850	6.000	743,000	4,385,890	5.9029	3.332	3.332	3.344	3.332	3.418	1,304,405	3.3624	-3.62%
2008-01-18	0	6.070	6.070	6.140	5.900	6.250	762,000	4,598,780	6.0351	3.458	3.458	3.497	3.361	3.560	1,337,761	3.4377	-2.25%
2008-01-17	0	6.210	6.110	6.210	5.680	6.240	1,963,000	11,717,890	5.9694	3.537	3.480	3.537	3.235	3.554	3,446,228	3.4002	2.48%
2008-01-16	0	6.060	6.000	6.060	5.800	6.200	1,671,000	9,932,580	5.9441	3.452	3.418	3.452	3.304	3.532	2,933,595	3.3858	-6.05%
2008-01-15	0	6.450	6.410	6.500	6.380	6.800	1,016,000	6,621,900	6.5176	3.674	3.651	3.702	3.634	3.873	1,783,682	3.7125	-3.73%
2008-01-14	0	6.700	6.700	6.720	6.520	6.840	1,290,658	8,658,306	6.7084	3.816	3.816	3.828	3.714	3.896	2,265,869	3.8212	-1.90%
2008-01-11	0	6.830	6.800	6.830	6.760	6.900	686,000	4,685,490	6.8302	3.890	3.873	3.890	3.851	3.930	1,204,336	3.8905	0.15%
2008-01-10	0	6.820	6.820	6.900	6.750	6.990	737,800	5,085,270	6.8925	3.885	3.885	3.930	3.845	3.982	1,295,276	3.9260	0.29%
2008-01-09	0	6.800	6.800	6.880	6.770	6.920	752,609	5,165,860	6.8639	3.873	3.873	3.919	3.856	3.942	1,321,275	3.9098	-1.31%
2008-01-08	0	6.890	6.880	6.890	6.850	7.170	375,895	2,611,762	6.9481	3.925	3.919	3.925	3.902	4.084	659,918	3.9577	-4.17%
2008-01-07	0	7.190	6.940	7.180	6.800	7.200	1,205,000	8,346,260	6.9264	4.095	3.953	4.090	3.873	4.101	2,115,489	3.9453	-1.24%
2008-01-04	0	7.280	7.120	7.350	6.830	7.300	1,035,000	7,309,880	7.0627	4.147	4.056	4.187	3.890	4.158	1,817,038	4.0230	3.85%
2008-01-03	0	7.010	6.910	7.010	6.800	7.150	1,005,105	6,890,985	6.8560	3.993	3.936	3.993	3.873	4.073	1,764,555	3.9052	1.74%
2008-01-02	0	6.890	6.880	6.890	6.810	6.950	753,000	5,163,920	6.8578	3.925	3.919	3.925	3.879	3.959	1,321,961	3.9063	-0.58%
2007-12-31	0	6.930	6.930	6.950	6.890	7.010	102,000	706,340	6.9249	3.947	3.947	3.959	3.925	3.993	179,070	3.9445	-0.57%
2007-12-28	0	6.970	6.970	7.000	6.680	7.060	599,000	4,156,620	6.9393	3.970	3.970	3.987	3.805	4.021	1,051,600	3.9527	-1.69%
2007-12-27	0	7.090	7.090	7.100	6.890	7.380	1,031,000	7,303,510	7.0839	4.039	4.039	4.044	3.925	4.204	1,810,016	4.0351	-0.98%
2007-12-24	0	7.160	7.160	7.180	7.050	7.200	490,000	3,486,570	7.1154	4.078	4.078	4.090	4.016	4.101	860,240	4.0530	0.99%
2007-12-21	0	7.090	7.090	7.250	7.000	7.400	2,217,600	15,975,736	7.2041	4.039	4.039	4.130	3.987	4.215	3,893,201	4.1035	2.01%
2007-12-20	0	6.950	6.950	7.030	6.750	7.030	1,144,200	7,830,706	6.8438	3.959	3.959	4.004	3.845	4.004	2,008,749	3.8983	2.66%
2007-12-19	0	6.770	6.750	6.770	6.680	6.890	934,000	6,318,970	6.7655	3.856	3.845	3.856	3.805	3.925	1,639,723	3.8537	-1.60%
2007-12-18	0	6.880	6.860	6.890	6.720	6.930	938,000	6,418,160	6.8424	3.919	3.908	3.925	3.828	3.947	1,646,746	3.8975	-0.86%
2007-12-17	0	6.940	6.890	6.940	6.880	7.100	1,300,044	9,039,249	6.9530	3.953	3.925	3.953	3.919	4.044	2,282,347	3.9605	-7.47%
2007-12-14	0	7.500	7.450	7.600	7.260	7.710	1,274,000	9,571,920	7.5133	4.272	4.244	4.329	4.135	4.392	2,236,624	4.2796	-2.60%
2007-12-13	0	7.700	7.570	7.700	7.550	7.900	1,552,000	12,041,810	7.7589	4.386	4.312	4.386	4.301	4.500	2,724,679	4.4195	0.65%
2007-12-12	0	7.650	7.650	7.690	7.500	7.820	749,000	5,726,260	7.6452	4.358	4.358	4.380	4.272	4.454	1,314,939	4.3548	-2.05%
2007-12-11	0	7.810	7.810	7.850	7.810	8.060	1,652,000	13,054,950	7.9025	4.449	4.449	4.471	4.449	4.591	2,900,238	4.5013	-1.51%
2007-12-10	0	7.930	7.800	7.810	7.800	8.280	1,559,000	12,506,840	8.0223	4.517	4.443	4.449	4.443	4.716	2,736,968	4.5696	-1.49%
2007-12-07	0	8.050	8.010	8.050	8.000	8.230	1,203,600	9,696,670	8.0564	4.585	4.563	4.585	4.557	4.688	2,113,031	4.5890	-2.19%
2007-12-06	0	8.230	8.220	8.230	8.140	8.450	1,306,000	10,786,070	8.2589	4.688	4.682	4.688	4.637	4.813	2,292,803	4.7043	0.86%
2007-12-05	0	8.160	8.120	8.160	7.710	8.200	1,321,270	10,559,020	7.9916	4.648	4.625	4.648	4.392	4.671	2,319,611	4.5521	3.29%
2007-12-04	0	7.900	7.850	7.900	7.820	8.120	2,169,000	17,164,500	7.9136	4.500	4.471	4.500	4.454	4.625	3,807,880	4.5076	-2.35%
2007-12-03	0	8.090	8.010	8.020	8.020	9.020	4,288,304	36,601,693	8.5352	4.608	4.563	4.568	4.568	5.138	7,528,513	4.8617	-1.34%
2007-11-30	0	8.200	8.200	8.300	7.130	8.250	2,865,400	22,250,980	7.7654	4.671	4.671	4.728	4.061	4.699	5,030,474	4.4232	13.89%
2007-11-29	0	7.200	7.200	7.250	6.820	7.200	1,360,000	9,522,240	7.0016	4.101	4.101	4.130	3.885	4.101	2,387,605	3.9882	7.46%
2007-11-28	0	6.700	6.700	6.800	6.600	6.800	2,380,000	15,850,600	6.6599	3.816	3.816	3.873	3.759	3.873	4,178,309	3.7935	-0.74%
2007-11-27	0	6.750	6.760	6.780	6.520	6.900	3,856,000	25,865,830	6.7079	3.845	3.851	3.862	3.714	3.930	6,769,564	3.8209	-1.89%
2007-11-26	0	6.880	6.870	6.880	6.770	7.100	2,268,000	15,832,370	6.9808	3.919	3.913	3.919	3.856	4.044	3,981,683	3.9763	0.44%
2007-11-23	0	6.850	6.810	6.850	6.660	7.010	2,110,000	14,495,380	6.8698	3.902	3.879	3.902	3.794	3.993	3,704,300	3.9131	3.01%
2007-11-22	0	6.650	6.590	6.650	6.500	7.300	2,881,000	19,832,760	6.8840	3.788	3.754	3.788	3.702	4.158	5,057,861	3.9212	-10.14%
2007-11-21	0	7.400	7.350	7.400	7.330	7.600	1,035,000	7,700,920	7.4405	4.215	4.187	4.215	4.175	4.329	1,817,038	4.2382	-3.90%
2007-11-20	0	7.700	7.700	7.750	7.140	7.740	1,713,500	12,701,240	7.4125	4.386	4.386	4.414	4.067	4.409	3,008,207	4.2222	-1.53%
2007-11-19	0	7.820	7.800	7.820	7.720	7.950	1,146,000	9,007,880	7.8603	4.454	4.443	4.454	4.397	4.528	2,011,909	4.4773	-2.86%
2007-11-16	0	8.050	8.050	8.100	7.750	8.140	1,101,000	8,796,050	7.9891	4.585	4.585	4.614	4.414	4.637	1,932,907	4.5507	-2.90%
2007-11-15	0	8.290	8.290	8.350	8.290	8.500	1,548,800	13,035,156	8.4163	4.722	4.722	4.756	4.722	4.842	2,719,061	4.7940	-0.48%
2007-11-14	0	8.330	8.330	8.350	8.050	8.420	2,235,000	18,554,180	8.3016	4.745	4.745	4.756	4.585	4.796	3,923,749	4.7287	3.09%
2007-11-13	0	8.080	8.080	8.090	7.750	8.300	3,853,000	30,806,030	7.9953	4.602	4.602	4.608	4.414	4.728	6,764,297	4.5542	-3.12%
2007-11-12	0	8.340	8.300	8.340	8.010	8.710	2,756,000	22,746,740	8.2535	4.751	4.728	4.751	4.563	4.961	4,838,412	4.7013	-4.90%
2007-11-09	0	8.770	8.750	8.770	8.700	8.870	1,892,000	16,641,270	8.7956	4.995	4.984	4.995	4.956	5.052	3,321,580	5.0100	0.80%
2007-11-08	0	8.700	8.670	8.680	8.510	8.980	1,956,000	17,052,820	8.7182	4.956	4.939	4.944	4.847	5.115	3,433,938	4.9660	-3.12%
2007-11-07	0	8.980	8.900	9.000	8.880	9.280	3,234,000	29,325,020	9.0677	5.115	5.070	5.126	5.058	5.286	5,677,585	5.1651	0.45%
2007-11-06	0	8.940	8.900	8.950	8.650	8.950	2,771,000	24,261,310	8.7554	5.092	5.070	5.098	4.927	5.098	4,864,746	4.9872	1.71%
2007-11-05	0	8.790	8.780	8.850	8.790	9.050	7,582,000	67,808,661	8.9434	5.007	5.001	5.041	5.007	5.155	13,310,900	5.0942	-1.24%
2007-11-02	0	8.900	8.890	8.900	8.630	9.030	2,143,000	19,047,480	8.8882	5.070	5.064	5.070	4.916	5.144	3,762,234	5.0628	-2.63%
2007-11-01	0	9.140	9.130	9.140	8.890	9.350	5,651,000	51,432,650	9.1015	5.206	5.201	5.206	5.064	5.326	9,920,852	5.1843	0.44%
2007-10-31	0	9.100	9.080	9.100	9.060	9.450	3,190,000	29,388,810	9.2128	5.183	5.172	5.183	5.161	5.383	5,600,339	5.2477	-3.09%
2007-10-30	0	9.390	9.390	9.430	9.190	9.800	5,149,978	48,549,693	9.4272	5.349	5.349	5.371	5.235	5.582	9,041,261	5.3698	-3.99%
2007-10-29	0	9.780	9.750	9.780	9.630	10.30	8,863,600	87,846,140	9.9109	5.571	5.554	5.571	5.485	5.867	15,560,867	5.6453	2.73%
2007-10-26	0	9.520	9.520	9.530	8.880	9.680	7,662,000	71,404,070	9.3192	5.423	5.423	5.428	5.058	5.514	13,451,348	5.3083	7.21%
2007-10-25	0	8.880	8.880	8.940	8.750	9.130	3,523,400	31,648,250	8.9823	5.058	5.058	5.092	4.984	5.201	6,185,654	5.1164	0.68%
2007-10-24	0	8.820	8.800	8.820	8.680	8.910	5,294,000	46,466,080	8.7771	5.024	5.013	5.024	4.944	5.075	9,294,105	4.9995	1.97%
2007-10-23	0	8.650	8.650	8.680	8.600	8.800	2,514,000	21,845,470	8.6895	4.927	4.927	4.944	4.899	5.013	4,413,559	4.9496	1.17%
2007-10-22	0	8.550	8.550	8.560	8.300	8.600	5,102,000	43,210,280	8.4693	4.870	4.870	4.876	4.728	4.899	8,957,032	4.8242	-1.61%
2007-10-18	0	8.690	8.680	8.700	8.600	9.040	6,015,200	53,063,890	8.8216	4.950	4.944	4.956	4.899	5.149	10,560,238	5.0249	1.05%
2007-10-17	0	8.600	8.580	8.630	8.570	8.920	3,368,000	29,226,230	8.6776	4.899	4.887	4.916	4.882	5.081	5,912,835	4.9428	-2.27%
2007-10-16	0	8.800	8.800	8.810	8.550	8.950	5,148,000	44,634,450	8.6703	5.013	5.013	5.018	4.870	5.098	9,037,789	4.9386	-0.68%
2007-10-15	0	8.860	8.800	8.880	8.500	9.080	8,722,000	76,197,050	8.7362	5.047	5.013	5.058	4.842	5.172	15,312,275	4.9762	-2.53%
2007-10-12	0	9.090	9.090	9.100	8.920	9.260	9,607,000	87,071,880	9.0634	5.178	5.178	5.183	5.081	5.275	16,865,974	5.1626	-2.26%
2007-10-11	0	9.300	9.310	9.330	9.200	9.630	3,974,800	37,066,524	9.3254	5.297	5.303	5.314	5.240	5.485	6,978,128	5.3118	-3.13%
2007-10-10	0	9.600	9.540	9.600	9.510	9.850	3,398,000	32,838,060	9.6639	5.468	5.434	5.468	5.417	5.611	5,965,502	5.5047	-0.93%
2007-10-09	0	9.690	9.660	9.690	9.480	10.32	9,765,000	97,204,980	9.9544	5.520	5.502	5.520	5.400	5.878	17,143,358	5.6701	-0.82%
2007-10-08	0	9.770	9.780	9.800	8.980	9.900	13,439,000	127,635,980	9.4974	5.565	5.571	5.582	5.115	5.639	23,593,404	5.4098	11.40%
2007-10-05	0	8.770	8.730	8.770	8.500	8.780	3,175,000	27,624,720	8.7007	4.995	4.973	4.995	4.842	5.001	5,574,005	4.9560	4.28%
2007-10-04	0	8.410	8.410	8.440	8.400	9.000	4,259,000	36,803,830	8.6414	4.790	4.790	4.807	4.785	5.126	7,477,067	4.9222	-6.14%
2007-10-03	0	8.960	8.960	8.970	8.800	9.300	5,635,000	51,155,370	9.0781	5.104	5.104	5.109	5.013	5.297	9,892,762	5.1710	1.47%
2007-10-02	0	8.830	8.810	8.900	8.800	9.580	7,022,100	64,324,668	9.1603	5.030	5.018	5.070	5.013	5.457	12,327,944	5.2178	-5.76%
2007-09-28	0	9.370	9.360	9.370	9.050	9.850	6,396,400	60,529,684	9.4631	5.337	5.332	5.337	5.155	5.611	11,229,470	5.3903	1.85%
2007-09-27	0	9.200	9.190	9.200	9.050	9.880	9,944,166	92,507,111	9.3027	5.240	5.235	5.240	5.155	5.628	17,457,901	5.2989	-6.98%
2007-09-25	0	9.890	9.860	9.890	9.720	10.00	7,470,000	73,450,920	9.8328	5.633	5.616	5.633	5.537	5.696	13,114,274	5.6008	-1.10%
2007-09-24	0	10.00	9.980	10.00	9.900	10.18	8,125,000	80,964,394	9.9648	5.696	5.685	5.696	5.639	5.799	14,264,187	5.6761	-0.20%
2007-09-21	0	10.02	10.04	10.08	10.00	10.28	6,436,800	64,894,920	10.082	5.707	5.719	5.742	5.696	5.856	11,300,396	5.7427	-2.53%
2007-09-20	0	10.28	10.20	10.28	10.10	10.36	7,577,000	77,670,100	10.251	5.856	5.810	5.856	5.753	5.901	13,302,122	5.8389	-0.77%
2007-09-19	0	10.36	10.26	10.36	10.10	10.70	9,011,600	93,091,548	10.330	5.901	5.844	5.901	5.753	6.095	15,820,695	5.8842	-0.19%
2007-09-18	0	10.38	10.36	10.40	9.980	10.46	6,821,000	69,638,000	10.209	5.913	5.901	5.924	5.685	5.958	11,974,895	5.8153	2.17%
2007-09-17	0	10.16	10.16	10.18	10.12	10.48	4,670,400	47,946,928	10.266	5.787	5.787	5.799	5.764	5.969	8,199,318	5.8477	-0.59%
2007-09-14	0	10.22	10.20	10.26	10.00	10.50	8,826,200	90,973,460	10.307	5.821	5.810	5.844	5.696	5.981	15,495,208	5.8711	1.39%
2007-09-13	0	10.08	10.08	10.10	9.880	10.50	4,895,600	49,132,480	10.036	5.742	5.742	5.753	5.628	5.981	8,594,677	5.7166	-2.51%
2007-09-12	0	10.34	10.20	10.34	10.00	10.48	10,529,000	108,081,920	10.265	5.890	5.810	5.890	5.696	5.969	18,484,631	5.8471	3.82%
2007-09-11	0	9.960	9.950	9.980	9.650	10.70	7,852,800	80,061,510	10.195	5.673	5.668	5.685	5.497	6.095	13,786,315	5.8073	-3.30%
2007-09-10	0	10.30	10.32	10.38	10.20	10.60	11,662,900	121,386,086	10.408	5.867	5.878	5.913	5.810	6.038	20,475,297	5.9284	-5.16%
2007-09-07	0	10.86	10.80	10.86	10.70	11.42	10,262,000	114,325,644	11.141	6.186	6.152	6.186	6.095	6.505	18,015,887	6.3458	-3.38%
2007-09-06	0	11.24	11.20	11.24	10.86	11.80	12,030,400	137,094,204	11.396	6.402	6.380	6.402	6.186	6.721	21,120,477	6.4911	-1.75%
2007-09-05	0	11.44	11.38	11.44	10.90	12.10	28,855,400	333,882,464	11.571	6.516	6.482	6.516	6.209	6.892	50,658,316	6.5909	6.92%
2007-09-04	0	10.70	10.70	10.74	9.550	10.98	28,944,200	300,727,800	10.390	6.095	6.095	6.118	5.440	6.254	50,814,212	5.9182	11.81%
2007-09-03	0	9.570	9.560	9.570	8.600	9.800	31,973,600	301,664,884	9.4348	5.451	5.445	5.451	4.899	5.582	56,132,604	5.3741	24.29%
2007-08-31	1	-	-	-	-	-	0	0	-	4.386	-	-	-	-	0	-	0.00%
2007-08-30	1	-	-	-	-	-	0	0	-	4.386	-	-	-	-	0	-	0.00%
2007-08-29	1	-	-	-	-	-	0	0	-	4.386	-	-	-	-	0	-	0.00%
2007-08-28	1	-	-	-	-	-	0	0	-	4.386	-	-	-	-	0	-	0.00%
2007-08-27	1	-	-	-	-	-	0	0	-	4.386	-	-	-	-	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	4.386	4.386	4.392	3.816	4.471	21,669,349	4.1457	13.74%
2007-08-23	0	6.770	6.770	6.780	6.700	6.900	5,555,200	37,805,142	6.8054	3.856	3.856	3.862	3.816	3.930	9,752,666	3.8764	1.35%
2007-08-22	0	6.680	6.650	6.690	6.500	6.750	6,705,000	44,404,110	6.6225	3.805	3.788	3.811	3.702	3.845	11,771,246	3.7723	2.77%
2007-08-21	0	6.500	6.410	6.500	6.100	6.990	7,543,000	49,964,380	6.6239	3.702	3.651	3.702	3.475	3.982	13,242,432	3.7731	7.44%
2007-08-20	0	6.050	6.000	6.050	5.490	6.050	8,213,000	47,665,220	5.8036	3.446	3.418	3.446	3.127	3.446	14,418,679	3.3058	16.35%
2007-08-17	0	5.200	5.200	5.360	4.480	5.630	14,252,200	69,280,325	4.8610	2.962	2.962	3.053	2.552	3.207	25,021,051	2.7689	-7.96%
2007-08-16	0	5.650	5.610	5.650	5.480	6.100	7,851,500	45,396,670	5.7819	3.218	3.196	3.218	3.121	3.475	13,784,032	3.2934	-10.32%
2007-08-15	0	6.300	6.280	6.320	6.150	6.430	6,401,400	40,056,202	6.2574	3.589	3.577	3.600	3.503	3.663	11,238,248	3.5643	-1.56%
2007-08-14	0	6.400	6.400	6.450	6.280	6.550	4,496,000	28,600,920	6.3614	3.645	3.645	3.674	3.577	3.731	7,893,143	3.6235	-1.39%
2007-08-13	0	6.490	6.410	6.500	6.230	6.740	7,008,000	45,292,020	6.4629	3.697	3.651	3.702	3.549	3.839	12,303,190	3.6813	0.46%
2007-08-10	0	6.460	6.450	6.460	6.400	6.800	4,670,000	30,648,350	6.5628	3.680	3.674	3.680	3.645	3.873	8,198,616	3.7382	-6.10%
2007-08-09	0	6.880	6.850	6.870	6.810	7.110	3,982,000	27,792,710	6.9796	3.919	3.902	3.913	3.879	4.050	6,990,768	3.9756	0.44%
2007-08-08	0	6.850	6.840	6.850	6.530	6.980	3,432,800	23,405,016	6.8181	3.902	3.896	3.902	3.720	3.976	6,026,597	3.8836	4.10%
2007-08-07	0	6.580	6.550	6.610	6.400	7.080	10,398,000	70,864,400	6.8152	3.748	3.731	3.765	3.645	4.033	18,254,648	3.8820	-4.22%
2007-08-06	0	6.870	6.870	6.900	6.620	7.000	5,738,200	39,278,712	6.8451	3.913	3.913	3.930	3.771	3.987	10,073,939	3.8990	-2.41%
2007-08-03	0	7.040	7.020	7.040	6.730	7.200	8,824,400	61,659,896	6.9874	4.010	3.999	4.010	3.833	4.101	15,492,048	3.9801	0.43%
2007-08-02	0	7.010	7.000	7.050	6.300	7.900	23,825,200	165,751,720	6.9570	3.993	3.987	4.016	3.589	4.500	41,827,336	3.9628	-9.20%
2007-08-01	0	7.720	7.700	7.720	7.580	8.050	8,328,200	65,325,670	7.8439	4.397	4.386	4.397	4.318	4.585	14,620,923	4.4680	-1.78%
2007-07-31	0	7.860	7.860	7.880	7.790	8.040	5,561,000	44,176,520	7.9440	4.477	4.477	4.489	4.437	4.580	9,762,848	4.5250	0.77%
2007-07-30	0	7.800	7.800	7.810	7.600	7.980	4,538,200	35,505,820	7.8238	4.443	4.443	4.449	4.329	4.545	7,967,229	4.4565	1.96%
2007-07-27	0	7.650	7.660	7.670	7.400	7.820	14,237,000	108,672,834	7.6331	4.358	4.363	4.369	4.215	4.454	24,994,366	4.3479	-3.41%
2007-07-26	0	7.920	7.900	7.930	7.800	8.350	8,815,000	70,360,070	7.9819	4.511	4.500	4.517	4.443	4.756	15,475,545	4.5465	-0.50%
2007-07-25	0	7.960	7.960	7.980	7.500	8.750	52,881,000	424,120,924	8.0203	4.534	4.534	4.545	4.272	4.984	92,837,472	4.5684	4.46%
2007-07-24	0	7.620	7.610	7.620	6.870	7.660	16,466,183	122,442,335	7.4360	4.340	4.335	4.340	3.913	4.363	28,907,903	4.2356	10.43%
2007-07-23	0	6.900	6.920	6.950	6.610	7.000	6,611,400	45,143,306	6.8281	3.930	3.942	3.959	3.765	3.987	11,606,922	3.8893	0.44%
2007-07-20	0	6.870	6.860	6.900	6.830	7.190	10,137,000	70,753,870	6.9798	3.913	3.908	3.930	3.890	4.095	17,796,438	3.9757	-1.15%
2007-07-19	0	6.950	6.930	6.940	6.500	7.100	15,500,400	107,700,544	6.9482	3.959	3.947	3.953	3.702	4.044	27,212,382	3.9578	5.95%
2007-07-18	0	6.560	6.550	6.560	5.960	6.810	14,701,600	94,072,258	6.3988	3.737	3.731	3.737	3.395	3.879	25,810,015	3.6448	10.07%
2007-07-17	0	5.960	5.960	5.970	5.760	6.020	9,432,200	55,977,820	5.9348	3.395	3.395	3.401	3.281	3.429	16,559,097	3.3805	-1.32%
2007-07-16	0	6.040	6.030	6.040	5.950	6.220	13,494,600	81,272,910	6.0226	3.440	3.435	3.440	3.389	3.543	23,691,015	3.4305	1.34%
2007-07-13	0	5.960	5.960	5.970	5.600	6.040	20,209,200	118,568,700	5.8671	3.395	3.395	3.401	3.190	3.440	35,479,114	3.3419	5.11%
2007-07-12	0	5.670	5.660	5.670	5.200	5.700	20,553,400	113,456,560	5.5201	3.230	3.224	3.230	2.962	3.247	36,083,389	3.1443	9.88%
2007-07-11	0	5.160	5.160	5.170	4.350	5.260	17,113,400	81,442,100	4.7590	2.939	2.939	2.945	2.478	2.996	30,044,152	2.7107	16.48%
2007-07-10	0	4.430	4.430	4.450	4.400	4.550	7,085,000	31,623,580	4.4635	2.523	2.523	2.535	2.506	2.592	12,438,371	2.5424	-1.12%
2007-07-09	0	4.480	4.480	4.490	4.360	4.640	12,872,800	58,046,216	4.5092	2.552	2.552	2.558	2.483	2.643	22,599,388	2.5685	5.41%
2007-07-06	1	-	-	-	-	-	0	0	-	2.421	-	-	-	-	0	-	0.00%
2007-07-05	1	-	-	-	-	-	0	0	-	2.421	-	-	-	-	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	2.421	2.421	2.438	2.398	2.472	9,192,281	2.4329	-0.93%
2007-07-03	0	4.290	4.260	4.290	4.140	4.400	3,630,000	15,552,790	4.2845	2.444	2.427	2.444	2.358	2.506	6,372,800	2.4405	0.94%
2007-06-29	0	4.250	4.250	4.260	4.100	4.260	4,503,600	18,906,838	4.1982	2.421	2.421	2.427	2.335	2.427	7,906,485	2.3913	1.67%
2007-06-28	0	4.180	4.180	4.220	4.180	4.320	5,714,800	24,301,894	4.2524	2.381	2.381	2.404	2.381	2.461	10,032,858	2.4222	-1.65%
2007-06-27	0	4.250	4.240	4.250	4.200	4.400	3,491,000	14,847,200	4.2530	2.421	2.415	2.421	2.392	2.506	6,128,772	2.4225	-1.62%
2007-06-26	0	4.320	4.320	4.340	4.300	4.430	3,740,500	16,320,230	4.3631	2.461	2.461	2.472	2.449	2.523	6,566,793	2.4853	0.00%
2007-06-25	0	4.320	4.310	4.320	4.310	4.490	8,122,000	35,839,550	4.4127	2.461	2.455	2.461	2.455	2.558	14,258,920	2.5135	-1.82%
2007-06-22	0	4.400	4.400	4.410	4.170	4.460	10,393,300	45,545,952	4.3822	2.506	2.506	2.512	2.375	2.540	18,246,397	2.4962	5.52%
2007-06-21	0	4.170	4.170	4.180	4.090	4.200	4,618,000	19,182,160	4.1538	2.375	2.375	2.381	2.330	2.392	8,107,325	2.3660	2.21%
2007-06-20	0	4.080	4.080	4.090	3.940	4.200	6,960,400	28,676,580	4.1200	2.324	2.324	2.330	2.244	2.392	12,219,624	2.3468	4.08%
2007-06-18	0	3.920	3.920	3.940	3.900	4.090	8,721,400	34,457,982	3.9510	2.233	2.233	2.244	2.221	2.330	15,311,222	2.2505	-2.00%
2007-06-15	0	4.000	4.000	4.050	3.990	4.200	5,769,000	23,625,200	4.0952	2.278	2.278	2.307	2.273	2.392	10,128,012	2.3327	-2.91%
2007-06-14	0	4.120	4.120	4.130	4.000	4.160	5,314,600	21,827,208	4.1070	2.347	2.347	2.352	2.278	2.370	9,330,270	2.3394	1.73%
2007-06-13	0	4.050	4.040	4.070	4.000	4.100	6,969,800	28,116,848	4.0341	2.307	2.301	2.318	2.278	2.335	12,236,127	2.2979	-1.46%
2007-06-12	0	4.110	4.110	4.140	4.050	4.160	4,015,000	16,455,650	4.0985	2.341	2.341	2.358	2.307	2.370	7,048,703	2.3346	-1.91%
2007-06-11	0	4.190	4.190	4.200	4.150	4.350	5,497,000	23,232,060	4.2263	2.387	2.387	2.392	2.364	2.478	9,650,490	2.4073	-2.33%
2007-06-08	0	4.290	4.280	4.290	4.180	4.300	5,402,200	22,915,422	4.2419	2.444	2.438	2.444	2.381	2.449	9,484,060	2.4162	-0.23%
2007-06-07	0	4.300	4.290	4.300	4.220	4.380	3,297,000	14,258,350	4.3246	2.449	2.444	2.449	2.404	2.495	5,788,188	2.4634	0.23%
2007-06-06	0	4.290	4.280	4.320	4.200	4.380	4,799,000	20,578,230	4.2880	2.444	2.438	2.461	2.392	2.495	8,425,087	2.4425	-2.05%
2007-06-05	0	4.380	4.380	4.390	4.190	4.570	12,797,500	55,603,930	4.3449	2.495	2.495	2.501	2.387	2.603	22,467,191	2.4749	-3.31%
2007-06-04	0	4.530	4.510	4.530	4.300	4.640	13,946,400	63,206,092	4.5321	2.580	2.569	2.580	2.449	2.643	24,484,191	2.5815	5.10%
2007-06-01	0	4.310	4.300	4.310	4.200	4.380	13,862,200	59,680,204	4.3052	2.455	2.449	2.455	2.392	2.495	24,336,371	2.4523	3.86%
2007-05-31	0	4.150	4.150	4.180	4.000	4.260	7,793,200	32,607,020	4.1840	2.364	2.364	2.381	2.278	2.427	13,681,681	2.3833	5.06%
2007-05-30	0	3.950	3.950	3.990	3.950	4.260	11,245,000	45,641,970	4.0589	2.250	2.250	2.273	2.250	2.427	19,741,635	2.3120	-7.28%
2007-05-29	0	4.260	4.260	4.270	4.100	4.300	8,339,200	35,182,300	4.2189	2.427	2.427	2.432	2.335	2.449	14,640,235	2.4031	0.47%
2007-05-28	0	4.240	4.230	4.240	4.170	4.280	8,679,400	36,758,760	4.2352	2.415	2.409	2.415	2.375	2.438	15,237,487	2.4124	2.17%
2007-05-25	0	4.150	4.160	4.170	4.000	4.260	13,709,400	57,021,040	4.1593	2.364	2.370	2.375	2.278	2.427	24,068,116	2.3692	-0.95%
2007-05-23	0	4.190	4.170	4.190	3.880	4.470	32,328,400	133,958,420	4.1437	2.387	2.375	2.387	2.210	2.546	56,755,488	2.3603	7.44%
2007-05-22	0	3.900	3.880	3.900	3.780	3.990	9,770,000	37,509,690	3.8393	2.221	2.210	2.221	2.153	2.273	17,152,136	2.1869	0.52%
2007-05-21	0	3.880	3.870	3.880	3.860	3.990	7,457,000	29,159,100	3.9103	2.210	2.204	2.210	2.199	2.273	13,091,451	2.2273	0.26%
2007-05-18	0	3.870	3.870	3.880	3.770	3.970	8,393,400	32,137,860	3.8289	2.204	2.204	2.210	2.147	2.261	14,735,388	2.1810	-1.53%
2007-05-17	0	3.950	3.950	3.960	3.900	4.070	10,683,000	42,474,930	3.9759	2.239	2.239	2.244	2.210	2.307	18,850,437	2.2533	1.02%
2007-05-16	0	3.910	3.900	3.930	3.820	4.030	13,416,000	52,294,080	3.8979	2.216	2.210	2.227	2.165	2.284	23,672,888	2.2090	-1.51%
2007-05-15	0	3.970	3.970	3.980	3.690	4.180	19,995,800	78,757,420	3.9387	2.250	2.250	2.256	2.091	2.369	35,283,120	2.2322	-3.17%
2007-05-14	0	4.100	4.090	4.100	4.040	4.300	22,425,800	92,622,100	4.1302	2.324	2.318	2.324	2.290	2.437	39,570,919	2.3407	4.33%
2007-05-11	0	3.930	3.930	3.940	3.510	4.020	32,265,600	124,832,550	3.8689	2.227	2.227	2.233	1.989	2.278	56,933,507	2.1926	8.26%
2007-05-10	0	3.630	3.630	3.640	3.460	3.710	20,228,300	73,712,750	3.6440	2.057	2.057	2.063	1.961	2.103	35,693,372	2.0652	3.71%
2007-05-09	0	3.500	3.480	3.500	3.340	3.550	17,273,200	59,996,205	3.4734	1.984	1.972	1.984	1.893	2.012	30,479,020	1.9684	-1.69%
2007-05-08	0	3.560	3.550	3.570	3.300	3.580	55,318,400	193,467,840	3.4974	2.018	2.012	2.023	1.870	2.029	97,610,785	1.9820	8.87%
2007-05-07	0	3.270	3.270	3.280	3.000	3.350	22,308,300	72,781,630	3.2625	1.853	1.853	1.859	1.700	1.899	39,363,587	1.8490	9.00%
2007-05-04	0	3.000	2.990	3.000	2.850	3.040	25,948,800	76,598,378	2.9519	1.700	1.695	1.700	1.615	1.723	45,787,346	1.6729	1.69%
2007-05-03	0	2.950	2.930	2.950	2.840	3.120	25,159,600	75,092,572	2.9846	1.672	1.661	1.672	1.609	1.768	44,394,782	1.6915	-3.28%
2007-05-02	0	3.050	3.040	3.050	2.900	3.150	45,027,200	138,250,900	3.0704	1.729	1.723	1.729	1.644	1.785	79,451,689	1.7401	6.64%
2007-04-30	0	2.860	2.850	2.860	2.620	2.940	59,000,000	165,424,281	2.8038	1.621	1.615	1.621	1.485	1.666	104,107,066	1.5890	17.21%
2007-04-27	0	2.440	2.430	2.440	2.300	2.570	44,379,800	110,452,558	2.4888	1.383	1.377	1.383	1.303	1.456	78,309,335	1.4105	3.83%
2007-04-26	0	2.350	2.330	2.350	2.190	2.390	30,332,000	70,467,600	2.3232	1.332	1.320	1.332	1.241	1.354	53,521,619	1.3166	8.29%
2007-04-25	0	2.170	2.170	2.180	2.140	2.220	9,439,400	20,605,230	2.1829	1.230	1.230	1.235	1.213	1.258	16,656,072	1.2371	0.00%
2007-04-24	0	2.170	2.170	2.180	2.160	2.220	5,225,000	11,376,340	2.1773	1.230	1.230	1.235	1.224	1.258	9,219,651	1.2339	-1.36%
2007-04-23	0	2.200	2.190	2.200	2.170	2.240	5,032,000	11,131,800	2.2122	1.247	1.241	1.247	1.230	1.269	8,879,098	1.2537	0.92%
2007-04-20	0	2.180	2.170	2.180	2.160	2.220	5,153,000	11,254,690	2.1841	1.235	1.230	1.235	1.224	1.258	9,092,605	1.2378	0.93%
2007-04-19	0	2.160	2.150	2.160	2.110	2.200	7,701,000	16,617,890	2.1579	1.224	1.218	1.224	1.196	1.247	13,588,619	1.2229	-2.26%
2007-04-18	0	2.210	2.200	2.210	2.170	2.220	5,060,000	11,137,030	2.2010	1.252	1.247	1.252	1.230	1.258	8,928,504	1.2474	1.38%
2007-04-17	0	2.180	2.180	2.190	2.160	2.280	7,405,000	16,228,280	2.1915	1.235	1.235	1.241	1.224	1.292	13,066,319	1.2420	-2.68%
2007-04-16	0	2.240	2.240	2.250	2.180	2.280	12,973,000	29,183,248	2.2495	1.269	1.269	1.275	1.235	1.292	22,891,203	1.2749	3.23%
2007-04-13	0	2.170	2.170	2.180	2.150	2.210	3,474,000	7,558,670	2.1758	1.230	1.230	1.235	1.218	1.252	6,129,965	1.2331	0.46%
2007-04-12	0	2.160	2.160	2.180	2.140	2.220	5,944,000	12,990,950	2.1856	1.224	1.224	1.235	1.213	1.258	10,488,346	1.2386	-2.26%
2007-04-11	0	2.210	2.210	2.220	2.180	2.260	6,294,000	13,979,260	2.2210	1.252	1.252	1.258	1.235	1.281	11,105,930	1.2587	-0.45%
2007-04-10	0	2.220	2.220	2.230	2.220	2.320	6,192,600	14,042,708	2.2677	1.258	1.258	1.264	1.258	1.315	10,927,007	1.2851	-1.33%
2007-04-04	0	2.250	2.250	2.260	2.200	2.290	16,502,200	37,119,430	2.2494	1.275	1.275	1.281	1.247	1.298	29,118,570	1.2748	2.27%
2007-04-03	0	2.200	2.190	2.200	2.030	2.210	11,495,600	24,702,686	2.1489	1.247	1.241	1.247	1.150	1.252	20,284,291	1.2178	7.32%
2007-04-02	0	2.050	2.050	2.070	2.020	2.140	4,340,000	9,023,950	2.0793	1.162	1.162	1.173	1.145	1.213	7,658,045	1.1784	-2.84%
2007-03-30	0	2.110	2.100	2.110	2.080	2.160	7,114,400	14,985,908	2.1064	1.196	1.190	1.196	1.179	1.224	12,553,548	1.1938	-0.94%
2007-03-29	0	2.130	2.130	2.140	2.090	2.150	5,987,000	12,680,440	2.1180	1.207	1.207	1.213	1.184	1.218	10,564,220	1.2003	1.43%
2007-03-28	0	2.100	2.100	2.110	2.080	2.170	7,163,000	15,212,520	2.1238	1.190	1.190	1.196	1.179	1.230	12,639,304	1.2036	-3.23%
2007-03-27	0	2.170	2.170	2.180	2.160	2.220	5,276,000	11,525,000	2.1844	1.230	1.230	1.235	1.224	1.258	9,309,642	1.2380	-2.69%
2007-03-26	0	2.230	2.210	2.230	2.160	2.290	7,164,000	15,879,570	2.2166	1.264	1.252	1.264	1.224	1.298	12,641,068	1.2562	-0.89%
2007-03-23	0	2.250	2.250	2.260	2.230	2.340	7,533,600	17,161,762	2.2780	1.275	1.275	1.281	1.264	1.326	13,293,237	1.2910	-0.88%
2007-03-22	0	2.270	2.260	2.270	2.240	2.330	9,731,600	22,142,162	2.2753	1.286	1.281	1.286	1.269	1.320	17,171,666	1.2895	-1.30%
2007-03-21	0	2.300	2.300	2.310	2.130	2.370	21,418,800	49,026,770	2.2890	1.303	1.303	1.309	1.207	1.343	37,794,041	1.2972	7.48%
2007-03-20	0	2.140	2.140	2.150	2.130	2.280	12,859,000	28,073,110	2.1831	1.213	1.213	1.218	1.207	1.292	22,690,047	1.2372	-4.04%
2007-03-19	0	2.230	2.230	2.240	2.170	2.310	20,547,300	45,673,835	2.2229	1.264	1.264	1.269	1.230	1.309	36,256,256	1.2598	-3.46%
2007-03-16	0	2.310	2.310	2.320	2.040	2.490	100,251,400	230,928,920	2.3035	1.309	1.309	1.315	1.156	1.411	176,896,256	1.3054	34.30%
2007-03-15	1	-	-	-	-	-	0	0	-	0.975	-	-	-	-	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	0.975	0.975	0.980	0.941	0.980	2,249,771	0.9623	-1.71%
2007-03-13	0	1.750	1.750	1.760	1.700	1.780	2,067,500	3,618,160	1.7500	0.992	0.992	0.997	0.963	1.009	3,648,159	0.9918	2.34%
2007-03-12	0	1.710	1.710	1.720	1.680	1.720	1,109,000	1,892,260	1.7063	0.969	0.969	0.975	0.952	0.975	1,956,860	0.9670	0.59%
2007-03-09	0	1.700	1.690	1.700	1.690	1.720	1,140,000	1,938,360	1.7003	0.963	0.958	0.963	0.958	0.975	2,011,560	0.9636	-0.58%
2007-03-08	0	1.710	1.710	1.720	1.640	1.720	2,636,000	4,423,290	1.6780	0.969	0.969	0.975	0.929	0.975	4,651,292	0.9510	4.27%
2007-03-07	0	1.640	1.620	1.640	1.620	1.690	5,066,000	8,468,860	1.6717	0.929	0.918	0.929	0.918	0.958	8,939,091	0.9474	0.61%
2007-03-06	0	1.630	1.620	1.630	1.530	1.630	5,677,684	9,108,248	1.6042	0.924	0.918	0.924	0.867	0.924	10,018,424	0.9091	5.84%
2007-03-05	0	1.540	1.520	1.540	1.510	1.680	7,429,000	11,628,780	1.5653	0.873	0.861	0.873	0.856	0.952	13,108,668	0.8871	-8.33%
2007-03-02	0	1.680	1.680	1.690	1.610	1.760	5,568,000	9,466,330	1.7001	0.952	0.952	0.958	0.912	0.997	9,824,884	0.9635	-2.33%
2007-03-01	0	1.720	1.740	1.750	1.720	1.790	2,619,000	4,602,130	1.7572	0.975	0.986	0.992	0.975	1.014	4,621,295	0.9959	-3.37%
2007-02-28	0	1.780	1.770	1.790	1.600	1.800	5,749,000	9,987,070	1.7372	1.009	1.003	1.014	0.907	1.020	10,144,263	0.9845	-4.81%
2007-02-27	0	1.870	1.850	1.870	1.840	1.970	5,443,000	10,325,500	1.8970	1.060	1.048	1.060	1.043	1.116	9,604,318	1.0751	-3.11%
2007-02-26	0	1.930	1.920	1.930	1.910	1.950	2,622,000	5,045,920	1.9245	1.094	1.088	1.094	1.082	1.105	4,626,589	1.0906	-1.53%
2007-02-23	0	1.960	1.910	1.960	1.900	1.990	4,475,000	8,597,210	1.9212	1.111	1.082	1.111	1.077	1.128	7,896,256	1.0888	1.03%
2007-02-22	0	1.940	1.940	1.950	1.940	2.010	4,567,000	9,003,880	1.9715	1.099	1.099	1.105	1.099	1.139	8,058,593	1.1173	-2.02%
2007-02-21	0	1.980	1.980	2.000	1.970	2.060	5,542,000	11,115,010	2.0056	1.122	1.122	1.133	1.116	1.167	9,779,006	1.1366	-1.49%
2007-02-16	0	2.010	2.000	2.010	1.970	2.020	9,751,000	19,406,480	1.9902	1.139	1.133	1.139	1.116	1.145	17,205,898	1.1279	2.03%
2007-02-15	0	1.970	1.940	1.970	1.920	1.970	4,139,000	8,068,330	1.9493	1.116	1.099	1.116	1.088	1.116	7,303,375	1.1047	2.07%
2007-02-14	0	1.930	1.930	1.940	1.880	1.950	6,424,000	12,344,900	1.9217	1.094	1.094	1.099	1.065	1.105	11,335,318	1.0891	2.66%
2007-02-13	0	1.880	1.850	1.890	1.850	2.000	10,484,000	19,972,830	1.9051	1.065	1.048	1.071	1.048	1.133	18,499,296	1.0797	-6.00%
2007-02-12	0	2.000	2.000	2.010	1.920	2.080	21,380,600	43,020,598	2.0121	1.133	1.133	1.139	1.088	1.179	37,726,636	1.1403	4.71%
2007-02-09	0	1.910	1.900	1.910	1.770	1.940	12,316,000	22,874,440	1.8573	1.082	1.077	1.082	1.003	1.099	21,731,909	1.0526	5.52%
2007-02-08	0	1.810	1.800	1.810	1.730	1.820	18,611,000	33,185,890	1.7831	1.026	1.020	1.026	0.980	1.031	32,839,603	1.0105	5.23%
2007-02-07	0	1.720	1.710	1.720	1.690	1.720	5,365,000	9,168,520	1.7090	0.975	0.969	0.975	0.958	0.975	9,466,685	0.9685	1.78%
2007-02-06	0	1.690	1.690	1.710	1.690	1.710	2,479,000	4,209,150	1.6979	0.958	0.958	0.969	0.958	0.969	4,374,261	0.9623	0.00%
2007-02-05	0	1.690	1.690	1.700	1.680	1.750	6,311,000	10,778,640	1.7079	0.958	0.958	0.963	0.952	0.992	11,135,927	0.9679	-1.17%
2007-02-02	0	1.710	1.700	1.710	1.600	1.710	11,961,600	20,051,134	1.6763	0.969	0.963	0.969	0.907	0.969	21,106,561	0.9500	6.21%
2007-02-01	0	1.610	1.610	1.620	1.570	1.620	2,247,000	3,595,870	1.6003	0.912	0.912	0.918	0.890	0.918	3,964,891	0.9069	0.62%
2007-01-31	0	1.600	1.590	1.600	1.590	1.640	2,459,000	3,960,310	1.6105	0.907	0.901	0.907	0.901	0.929	4,338,971	0.9127	-1.23%
2007-01-30	0	1.620	1.620	1.630	1.620	1.640	972,000	1,587,820	1.6336	0.918	0.918	0.924	0.918	0.929	1,715,120	0.9258	-0.61%
2007-01-29	0	1.630	1.610	1.630	1.570	1.660	2,554,273	4,142,811	1.6219	0.924	0.912	0.924	0.890	0.941	4,507,082	0.9192	3.16%
2007-01-26	0	1.580	1.560	1.570	1.560	1.600	3,177,000	5,026,600	1.5822	0.895	0.884	0.890	0.884	0.907	5,605,901	0.8967	-1.25%
2007-01-25	0	1.600	1.590	1.600	1.580	1.680	4,327,000	7,028,050	1.6242	0.907	0.901	0.907	0.895	0.952	7,635,106	0.9205	-3.61%
2007-01-24	0	1.660	1.650	1.670	1.650	1.700	2,470,000	4,123,390	1.6694	0.941	0.935	0.946	0.935	0.963	4,358,381	0.9461	-1.19%
2007-01-23	0	1.680	1.670	1.680	1.650	1.710	4,599,000	7,738,780	1.6827	0.952	0.946	0.952	0.935	0.969	8,115,058	0.9536	-0.59%
2007-01-22	0	1.690	1.690	1.700	1.670	1.750	14,274,400	24,421,402	1.7109	0.958	0.958	0.963	0.946	0.992	25,187,558	0.9696	2.42%
2007-01-19	0	1.650	1.640	1.650	1.600	1.670	9,509,000	15,624,300	1.6431	0.935	0.929	0.935	0.907	0.946	16,778,883	0.9312	3.12%
2007-01-18	0	1.600	1.600	1.610	1.560	1.620	5,947,800	9,504,830	1.5980	0.907	0.907	0.912	0.884	0.918	10,495,051	0.9056	0.00%
2007-01-17	0	1.600	1.590	1.600	1.590	1.650	9,944,000	16,034,460	1.6125	0.907	0.901	0.907	0.901	0.935	17,546,452	0.9138	-0.62%
2007-01-16	0	1.610	1.600	1.610	1.580	1.620	11,491,000	18,379,010	1.5994	0.912	0.907	0.912	0.895	0.918	20,276,174	0.9064	3.87%
2007-01-15	0	1.550	1.540	1.550	1.490	1.550	7,428,000	11,285,050	1.5193	0.878	0.873	0.878	0.844	0.878	13,106,903	0.8610	4.73%
2007-01-12	0	1.480	1.480	1.490	1.480	1.520	1,491,000	2,221,920	1.4902	0.839	0.839	0.844	0.839	0.861	2,630,909	0.8445	0.00%
2007-01-11	0	1.480	1.480	1.490	1.470	1.510	1,301,000	1,948,270	1.4975	0.839	0.839	0.844	0.833	0.856	2,295,649	0.8487	0.68%
2007-01-10	0	1.470	1.460	1.470	1.460	1.520	2,624,000	3,860,600	1.4713	0.833	0.827	0.833	0.827	0.861	4,630,118	0.8338	-3.29%
2007-01-09	0	1.520	1.500	1.520	1.490	1.550	5,930,000	8,916,270	1.5036	0.861	0.850	0.861	0.844	0.878	10,463,642	0.8521	0.00%
2007-01-08	0	1.520	1.520	1.540	1.520	1.550	1,446,000	2,221,340	1.5362	0.861	0.861	0.873	0.861	0.878	2,551,505	0.8706	-1.94%
2007-01-05	0	1.550	1.550	1.570	1.530	1.560	2,069,400	3,212,140	1.5522	0.878	0.878	0.890	0.867	0.884	3,651,511	0.8797	0.65%
2007-01-04	0	1.540	1.540	1.550	1.540	1.620	3,203,000	5,058,260	1.5792	0.873	0.873	0.878	0.873	0.918	5,651,778	0.8950	-3.75%
2007-01-03	0	1.600	1.580	1.600	1.560	1.610	3,710,400	5,889,080	1.5872	0.907	0.895	0.907	0.884	0.912	6,547,099	0.8995	1.91%
2007-01-02	0	1.570	1.570	1.580	1.550	1.600	3,034,000	4,771,360	1.5726	0.890	0.890	0.895	0.878	0.907	5,353,574	0.8912	0.00%
2006-12-29	0	1.570	1.560	1.570	1.550	1.580	1,168,000	1,822,010	1.5599	0.890	0.884	0.890	0.878	0.895	2,060,967	0.8841	1.29%
2006-12-28	0	1.550	1.550	1.570	1.520	1.570	1,697,000	2,615,700	1.5414	0.878	0.878	0.890	0.861	0.890	2,994,402	0.8735	0.00%
2006-12-27	0	1.550	1.540	1.550	1.520	1.550	4,490,600	6,899,444	1.5364	0.878	0.873	0.878	0.861	0.878	7,923,783	0.8707	0.00%
2006-12-22	0	1.550	1.550	1.560	1.540	1.580	2,139,000	3,331,200	1.5574	0.878	0.878	0.884	0.873	0.895	3,774,322	0.8826	0.00%
2006-12-21	0	1.550	1.550	1.570	1.530	1.590	2,731,000	4,255,230	1.5581	0.878	0.878	0.890	0.867	0.901	4,818,922	0.8830	-2.52%
2006-12-20	0	1.590	1.580	1.590	1.560	1.610	3,060,000	4,830,510	1.5786	0.901	0.895	0.901	0.884	0.912	5,399,451	0.8946	0.00%
2006-12-19	0	1.590	1.580	1.600	1.580	1.620	3,006,400	4,787,250	1.5924	0.901	0.895	0.907	0.895	0.918	5,304,873	0.9024	-1.85%
2006-12-18	0	1.620	1.620	1.630	1.610	1.630	2,129,400	3,439,404	1.6152	0.918	0.918	0.924	0.912	0.924	3,757,383	0.9154	0.62%
2006-12-15	0	1.610	1.610	1.640	1.610	1.680	2,363,000	3,869,160	1.6374	0.912	0.912	0.929	0.912	0.952	4,169,576	0.9280	-2.42%
2006-12-14	0	1.650	1.640	1.650	1.630	1.670	2,936,000	4,846,180	1.6506	0.935	0.929	0.935	0.924	0.946	5,180,650	0.9354	1.23%
2006-12-13	0	1.630	1.630	1.640	1.620	1.650	2,282,000	3,723,250	1.6316	0.924	0.924	0.929	0.918	0.935	4,026,650	0.9247	-1.81%
2006-12-12	0	1.660	1.650	1.660	1.640	1.690	1,889,500	3,134,150	1.6587	0.941	0.935	0.941	0.929	0.958	3,334,073	0.9400	0.00%
2006-12-11	0	1.660	1.660	1.670	1.650	1.680	1,720,000	2,867,750	1.6673	0.941	0.941	0.946	0.935	0.952	3,034,986	0.9449	0.00%
2006-12-08	0	1.660	1.650	1.660	1.640	1.680	2,262,000	3,755,590	1.6603	0.941	0.935	0.941	0.929	0.952	3,991,359	0.9409	0.61%
2006-12-07	0	1.650	1.650	1.660	1.630	1.680	2,741,000	4,542,400	1.6572	0.935	0.935	0.941	0.924	0.952	4,836,567	0.9392	-1.79%
2006-12-06	0	1.680	1.690	1.700	1.640	1.750	9,255,000	15,729,560	1.6996	0.952	0.958	0.963	0.929	0.992	16,330,693	0.9632	-0.59%
2006-12-05	0	1.690	1.680	1.690	1.630	1.700	7,685,000	12,878,710	1.6758	0.958	0.952	0.958	0.924	0.963	13,560,386	0.9497	4.32%
2006-12-04	0	1.620	1.620	1.640	1.600	1.650	2,187,000	3,573,390	1.6339	0.918	0.918	0.929	0.907	0.935	3,859,020	0.9260	1.25%
2006-12-01	0	1.600	1.600	1.620	1.600	1.670	3,887,000	6,366,250	1.6378	0.907	0.907	0.918	0.907	0.946	6,858,715	0.9282	-3.03%
2006-11-30	0	1.650	1.640	1.650	1.620	1.670	4,611,000	7,580,530	1.6440	0.935	0.929	0.935	0.918	0.946	8,136,232	0.9317	2.48%
2006-11-29	0	1.610	1.610	1.620	1.590	1.630	4,339,000	7,010,020	1.6156	0.912	0.912	0.918	0.901	0.924	7,656,281	0.9156	1.26%
2006-11-28	0	1.590	1.590	1.600	1.580	1.670	9,622,000	15,476,270	1.6084	0.901	0.901	0.907	0.895	0.946	16,978,274	0.9115	-7.02%
2006-11-27	0	1.710	1.700	1.710	1.690	1.790	6,821,800	11,859,064	1.7384	0.969	0.963	0.969	0.958	1.014	12,037,247	0.9852	-1.72%
2006-11-24	0	1.740	1.740	1.760	1.690	1.760	20,257,000	34,875,840	1.7217	0.986	0.986	0.997	0.958	0.997	35,744,014	0.9757	2.96%
2006-11-23	0	1.690	1.690	1.700	1.670	1.750	29,810,000	50,981,390	1.7102	0.958	0.958	0.963	0.946	0.992	52,600,536	0.9692	1.81%
2006-11-22	0	1.660	1.650	1.660	1.650	1.700	9,841,400	16,486,062	1.6752	0.941	0.935	0.941	0.935	0.963	17,365,411	0.9494	-0.60%
2006-11-21	0	1.670	1.660	1.670	1.620	1.680	6,059,400	10,042,628	1.6574	0.946	0.941	0.946	0.918	0.952	10,691,972	0.9393	3.73%
2006-11-20	0	1.610	1.610	1.620	1.610	1.650	3,696,000	6,030,060	1.6315	0.912	0.912	0.918	0.912	0.935	6,521,690	0.9246	-1.83%
2006-11-17	0	1.640	1.640	1.650	1.620	1.650	4,664,600	7,596,934	1.6286	0.929	0.929	0.935	0.918	0.935	8,230,810	0.9230	1.23%
2006-11-16	0	1.620	1.610	1.620	1.580	1.670	11,393,800	18,601,308	1.6326	0.918	0.912	0.918	0.895	0.946	20,104,662	0.9252	-0.61%
2006-11-15	0	1.630	1.620	1.630	1.520	1.640	9,427,740	15,005,810	1.5917	0.924	0.918	0.924	0.861	0.929	16,635,497	0.9020	6.54%
2006-11-14	0	1.530	1.530	1.540	1.520	1.550	2,510,000	3,852,040	1.5347	0.867	0.867	0.873	0.861	0.878	4,428,962	0.8697	0.66%
2006-11-13	0	1.520	1.520	1.530	1.510	1.540	761,000	1,158,430	1.5222	0.861	0.861	0.867	0.856	0.873	1,342,805	0.8627	0.66%
2006-11-10	0	1.510	1.510	1.530	1.510	1.550	2,284,400	3,499,100	1.5317	0.856	0.856	0.867	0.856	0.878	4,030,884	0.8681	-2.58%
2006-11-09	0	1.550	1.540	1.550	1.520	1.560	5,754,600	8,881,896	1.5434	0.878	0.873	0.878	0.861	0.884	10,154,144	0.8747	1.97%
2006-11-08	0	1.520	1.520	1.530	1.500	1.530	2,790,800	4,250,814	1.5232	0.861	0.861	0.867	0.850	0.867	4,924,441	0.8632	0.66%
2006-11-07	0	1.510	1.500	1.510	1.490	1.550	4,917,400	7,473,730	1.5199	0.856	0.850	0.856	0.844	0.878	8,676,883	0.8613	1.34%
2006-11-06	0	1.490	1.480	1.490	1.490	1.520	1,373,000	2,056,510	1.4978	0.844	0.839	0.844	0.844	0.861	2,422,695	0.8489	0.00%
2006-11-03	0	1.490	1.490	1.500	1.480	1.520	465,000	696,630	1.4981	0.844	0.844	0.850	0.839	0.861	820,505	0.8490	-0.67%
2006-11-02	0	1.500	1.500	1.520	1.500	1.530	1,832,000	2,786,080	1.5208	0.850	0.850	0.861	0.850	0.867	3,232,613	0.8619	-0.66%
2006-11-01	0	1.510	1.510	1.520	1.480	1.530	3,704,000	5,574,030	1.5049	0.856	0.856	0.861	0.839	0.867	6,535,806	0.8528	2.03%
2006-10-31	0	1.480	1.470	1.480	1.430	1.500	1,784,000	2,618,730	1.4679	0.839	0.833	0.839	0.810	0.850	3,147,915	0.8319	1.37%
2006-10-27	0	1.460	1.440	1.450	1.430	1.500	3,229,000	4,703,290	1.4566	0.827	0.816	0.822	0.810	0.850	5,697,656	0.8255	-2.67%
2006-10-26	0	1.500	1.490	1.500	1.490	1.520	2,012,000	3,026,810	1.5044	0.850	0.844	0.850	0.844	0.861	3,550,227	0.8526	-1.32%
2006-10-25	0	1.520	1.510	1.520	1.500	1.540	3,594,400	5,453,764	1.5173	0.861	0.856	0.861	0.850	0.873	6,342,414	0.8599	-1.30%
2006-10-24	0	1.540	1.530	1.550	1.530	1.580	1,918,000	2,955,970	1.5412	0.873	0.867	0.878	0.867	0.895	3,384,362	0.8734	-1.28%
2006-10-23	0	1.560	1.560	1.570	1.550	1.610	3,183,000	5,021,450	1.5776	0.884	0.884	0.890	0.878	0.912	5,616,488	0.8941	0.00%
2006-10-20	0	1.560	1.560	1.570	1.540	1.600	6,021,200	9,471,864	1.5731	0.884	0.884	0.890	0.873	0.907	10,624,567	0.8915	1.30%
2006-10-19	0	1.540	1.540	1.550	1.530	1.570	5,593,000	8,656,620	1.5478	0.873	0.873	0.878	0.867	0.890	9,868,997	0.8772	0.65%
2006-10-18	0	1.530	1.520	1.530	1.500	1.550	2,181,600	3,330,272	1.5265	0.867	0.861	0.867	0.850	0.878	3,849,491	0.8651	1.32%
2006-10-17	0	1.510	1.500	1.520	1.500	1.570	6,521,000	10,025,590	1.5374	0.856	0.850	0.861	0.850	0.890	11,506,478	0.8713	0.67%
2006-10-16	0	1.500	1.500	1.510	1.410	1.550	22,652,000	32,067,530	1.4157	0.850	0.850	0.856	0.799	0.878	39,970,055	0.8023	9.49%
2006-10-13	0	1.370	1.370	1.390	1.370	1.390	1,999,000	2,755,160	1.3783	0.776	0.776	0.788	0.776	0.788	3,527,289	0.7811	-1.44%
2006-10-12	0	1.390	1.390	1.400	1.380	1.420	1,117,000	1,554,410	1.3916	0.788	0.788	0.793	0.782	0.805	1,970,976	0.7886	-1.42%
2006-10-11	0	1.410	1.410	1.420	1.390	1.440	1,725,000	2,455,350	1.4234	0.799	0.799	0.805	0.788	0.816	3,043,808	0.8067	1.44%
2006-10-10	0	1.390	1.390	1.400	1.380	1.400	788,000	1,091,650	1.3853	0.788	0.788	0.793	0.782	0.793	1,390,447	0.7851	0.72%
2006-10-09	0	1.380	1.370	1.380	1.360	1.390	668,000	917,000	1.3728	0.782	0.776	0.782	0.771	0.788	1,178,704	0.7780	-0.72%
2006-10-06	0	1.390	1.390	1.400	1.390	1.410	792,000	1,105,480	1.3958	0.788	0.788	0.793	0.788	0.799	1,397,505	0.7910	-1.42%
2006-10-05	0	1.410	1.410	1.420	1.400	1.430	1,132,000	1,606,400	1.4191	0.799	0.799	0.805	0.793	0.810	1,997,444	0.8042	0.71%
2006-10-04	0	1.400	1.390	1.410	1.370	1.410	1,820,000	2,515,880	1.3824	0.793	0.788	0.799	0.776	0.799	3,211,438	0.7834	2.19%
2006-10-03	0	1.370	1.360	1.370	1.350	1.390	1,530,000	2,100,250	1.3727	0.776	0.771	0.776	0.765	0.788	2,699,726	0.7779	-1.44%
2006-09-29	0	1.390	1.390	1.400	1.380	1.410	2,600,000	3,615,270	1.3905	0.788	0.788	0.793	0.782	0.799	4,587,769	0.7880	-2.80%
2006-09-28	0	1.430	1.420	1.430	1.400	1.430	654,000	924,170	1.4131	0.810	0.805	0.810	0.793	0.810	1,154,000	0.8008	0.70%
2006-09-27	0	1.420	1.400	1.420	1.400	1.440	2,954,800	4,176,846	1.4136	0.805	0.793	0.805	0.793	0.816	5,213,823	0.8011	-1.39%
2006-09-26	0	1.440	1.430	1.440	1.420	1.470	8,623,000	12,425,950	1.4410	0.816	0.810	0.816	0.805	0.833	15,215,512	0.8167	-5.26%
2006-09-25	0	1.520	1.520	1.530	1.500	1.560	5,639,600	8,596,820	1.5244	0.861	0.861	0.867	0.850	0.884	9,951,224	0.8639	-2.56%
2006-09-22	0	1.560	1.550	1.560	1.540	1.580	2,096,500	3,254,405	1.5523	0.884	0.878	0.884	0.873	0.895	3,699,330	0.8797	-0.64%
2006-09-21	0	1.570	1.550	1.570	1.550	1.610	2,967,000	4,670,010	1.5740	0.890	0.878	0.890	0.878	0.912	5,235,350	0.8920	-1.87%
2006-09-20	0	1.600	1.590	1.600	1.550	1.600	2,291,000	3,610,540	1.5760	0.907	0.901	0.907	0.878	0.907	4,042,530	0.8931	2.56%
2006-09-19	0	1.560	1.560	1.570	1.550	1.590	1,182,000	1,848,650	1.5640	0.884	0.884	0.890	0.878	0.901	2,085,670	0.8864	-1.89%
2006-09-18	0	1.590	1.580	1.590	1.580	1.610	1,880,000	3,002,020	1.5968	0.901	0.895	0.901	0.895	0.912	3,317,310	0.9050	0.63%
2006-09-15	0	1.580	1.580	1.590	1.580	1.600	678,000	1,072,020	1.5812	0.895	0.895	0.901	0.895	0.907	1,196,349	0.8961	-1.25%
2006-09-14	0	1.600	1.590	1.600	1.520	1.610	4,091,000	6,444,020	1.5752	0.907	0.901	0.907	0.861	0.912	7,218,678	0.8927	4.58%
2006-09-13	0	1.530	1.520	1.530	1.500	1.540	2,787,000	4,244,530	1.5230	0.867	0.861	0.867	0.850	0.873	4,917,735	0.8631	0.66%
2006-09-12	0	1.520	1.500	1.510	1.500	1.560	3,840,000	5,850,770	1.5236	0.861	0.850	0.856	0.850	0.884	6,775,782	0.8635	-2.56%
2006-09-11	0	1.560	1.550	1.560	1.540	1.590	3,055,000	4,767,830	1.5607	0.884	0.878	0.884	0.873	0.901	5,390,629	0.8845	-0.64%
2006-09-08	0	1.570	1.570	1.580	1.570	1.610	3,405,000	5,424,030	1.5930	0.890	0.890	0.895	0.890	0.912	6,008,213	0.9028	-1.26%
2006-09-07	0	1.590	1.580	1.590	1.550	1.620	7,151,000	11,376,970	1.5910	0.901	0.895	0.901	0.878	0.918	12,618,129	0.9016	-1.24%
2006-09-06	0	1.610	1.610	1.620	1.580	1.660	14,441,400	23,470,310	1.6252	0.912	0.912	0.918	0.895	0.941	25,482,234	0.9210	2.55%
2006-09-05	0	1.570	1.570	1.580	1.540	1.590	8,422,800	13,189,964	1.5660	0.890	0.890	0.895	0.873	0.901	14,862,254	0.8875	1.29%
2006-09-04	0	1.550	1.550	1.560	1.470	1.580	14,526,000	22,375,700	1.5404	0.878	0.878	0.884	0.833	0.895	25,631,512	0.8730	5.44%
2006-09-01	0	1.470	1.470	1.490	1.470	1.500	3,419,200	5,075,922	1.4845	0.833	0.833	0.844	0.833	0.850	6,033,269	0.8413	-2.00%
2006-08-31	0	1.500	1.480	1.490	1.490	1.540	8,762,000	13,297,510	1.5176	0.850	0.839	0.844	0.844	0.873	15,460,782	0.8601	0.67%
2006-08-30	0	1.490	1.470	1.490	1.440	1.510	2,729,000	4,006,540	1.4681	0.844	0.833	0.844	0.816	0.856	4,815,393	0.8320	1.36%
2006-08-29	0	1.470	1.460	1.470	1.460	1.510	4,372,600	6,464,972	1.4785	0.833	0.827	0.833	0.827	0.856	7,715,569	0.8379	0.68%
2006-08-28	0	1.460	1.450	1.460	1.450	1.470	3,077,000	4,495,060	1.4609	0.827	0.822	0.827	0.822	0.833	5,429,448	0.8279	0.00%
2006-08-25	0	1.460	1.450	1.460	1.450	1.490	3,206,000	4,731,170	1.4757	0.827	0.822	0.827	0.822	0.844	5,657,072	0.8363	-1.35%
2006-08-24	0	1.480	1.470	1.480	1.460	1.530	9,619,000	14,384,760	1.4955	0.839	0.833	0.839	0.827	0.867	16,972,981	0.8475	0.00%
2006-08-23	0	1.480	1.470	1.480	1.450	1.490	4,416,000	6,519,650	1.4764	0.839	0.833	0.839	0.822	0.844	7,792,149	0.8367	0.00%
2006-08-22	0	1.480	1.470	1.480	1.440	1.510	7,816,193	11,462,392	1.4665	0.839	0.833	0.839	0.816	0.856	13,791,880	0.8311	1.37%
2006-08-21	0	1.460	1.460	1.470	1.450	1.540	6,522,800	9,772,070	1.4981	0.827	0.827	0.833	0.822	0.873	11,509,654	0.8490	-2.01%
2006-08-18	0	1.490	1.480	1.490	1.460	1.510	2,601,000	3,862,350	1.4849	0.844	0.839	0.844	0.827	0.856	4,589,534	0.8416	0.00%
2006-08-17	0	1.490	1.470	1.490	1.470	1.590	7,604,000	11,586,000	1.5237	0.844	0.833	0.844	0.833	0.901	13,417,460	0.8635	-5.10%
2006-08-16	0	1.570	1.550	1.560	1.350	1.580	10,496,600	15,622,066	1.4883	0.890	0.878	0.884	0.765	0.895	18,521,529	0.8435	15.44%
2006-08-15	0	1.360	1.350	1.360	1.340	1.360	2,064,000	2,787,640	1.3506	0.771	0.765	0.771	0.759	0.771	3,641,983	0.7654	0.00%
2006-08-14	0	1.360	1.360	1.370	1.360	1.370	893,000	1,214,780	1.3603	0.771	0.771	0.776	0.771	0.776	1,575,722	0.7709	0.00%
2006-08-11	0	1.360	1.350	1.360	1.350	1.360	655,162	890,097	1.3586	0.771	0.765	0.771	0.765	0.771	1,156,051	0.7699	0.00%
2006-08-10	0	1.360	1.350	1.360	1.350	1.360	3,604,762	4,897,743	1.3587	0.771	0.765	0.771	0.765	0.771	6,360,698	0.7700	0.00%
2006-08-09	0	1.360	1.350	1.360	1.340	1.360	526,000	709,720	1.3493	0.771	0.765	0.771	0.759	0.771	928,141	0.7647	0.74%
2006-08-08	0	1.350	1.340	1.350	1.340	1.350	874,000	1,176,510	1.3461	0.765	0.759	0.765	0.759	0.765	1,542,196	0.7629	0.00%
2006-08-07	0	1.350	1.340	1.350	1.330	1.360	1,991,060	2,673,977	1.3430	0.765	0.759	0.765	0.754	0.771	3,513,278	0.7611	-0.74%
2006-08-04	0	1.360	1.350	1.360	1.360	1.370	596,000	812,290	1.3629	0.771	0.765	0.771	0.771	0.776	1,051,658	0.7724	-0.73%
2006-08-03	0	1.370	1.370	1.380	1.350	1.380	3,094,800	4,240,756	1.3703	0.776	0.776	0.782	0.765	0.782	5,460,857	0.7766	1.48%
2006-08-02	0	1.350	1.350	1.360	1.340	1.360	1,348,000	1,820,210	1.3503	0.765	0.765	0.771	0.759	0.771	2,378,582	0.7653	0.00%
2006-08-01	0	1.350	1.350	1.360	1.350	1.360	602,200	816,532	1.3559	0.765	0.765	0.771	0.765	0.771	1,062,598	0.7684	0.00%
2006-07-31	0	1.350	1.350	1.360	1.350	1.380	1,181,000	1,604,570	1.3587	0.765	0.765	0.771	0.765	0.782	2,083,906	0.7700	-0.74%
2006-07-28	0	1.360	1.360	1.370	1.350	1.370	703,000	957,850	1.3625	0.771	0.771	0.776	0.765	0.776	1,240,462	0.7722	0.74%
2006-07-27	0	1.350	1.350	1.360	1.340	1.350	863,000	1,164,850	1.3498	0.765	0.765	0.771	0.759	0.765	1,522,786	0.7649	0.00%
2006-07-26	0	1.350	1.340	1.360	1.350	1.360	835,000	1,127,650	1.3505	0.765	0.759	0.771	0.765	0.771	1,473,380	0.7653	0.00%
2006-07-25	0	1.350	1.340	1.360	1.350	1.390	762,000	1,033,100	1.3558	0.765	0.759	0.771	0.765	0.788	1,344,569	0.7684	-1.46%
2006-07-24	0	1.370	1.360	1.370	1.360	1.370	452,800	616,204	1.3609	0.776	0.771	0.776	0.771	0.776	798,978	0.7712	0.98%
2006-07-21	0	1.360	1.350	1.370	1.350	1.370	875,000	1,190,070	1.3601	0.769	0.763	0.775	0.763	0.775	1,547,754	0.7689	0.00%
2006-07-20	0	1.360	1.360	1.370	1.360	1.370	1,135,000	1,551,320	1.3668	0.769	0.769	0.775	0.769	0.775	2,007,658	0.7727	-0.73%
2006-07-19	0	1.370	1.360	1.370	1.360	1.370	397,200	542,354	1.3654	0.775	0.769	0.775	0.769	0.775	702,592	0.7719	1.48%
2006-07-18	0	1.350	1.350	1.360	1.350	1.370	688,000	934,280	1.3580	0.763	0.763	0.769	0.763	0.775	1,216,977	0.7677	-1.46%
2006-07-17	0	1.370	1.360	1.370	1.350	1.380	969,000	1,328,310	1.3708	0.775	0.769	0.775	0.763	0.780	1,714,027	0.7750	0.00%
2006-07-14	0	1.370	1.370	1.380	1.340	1.380	1,384,000	1,873,990	1.3540	0.775	0.775	0.780	0.758	0.780	2,448,105	0.7655	1.48%
2006-07-13	0	1.350	1.350	1.360	1.350	1.380	1,370,000	1,864,020	1.3606	0.763	0.763	0.769	0.763	0.780	2,423,341	0.7692	-2.17%
2006-07-12	0	1.380	1.380	1.390	1.360	1.380	848,000	1,164,280	1.3730	0.780	0.780	0.786	0.769	0.780	1,499,995	0.7762	0.00%
2006-07-11	0	1.380	1.380	1.390	1.370	1.400	561,000	775,180	1.3818	0.780	0.780	0.786	0.775	0.791	992,332	0.7812	-0.72%
2006-07-10	0	1.390	1.390	1.410	1.360	1.400	1,764,000	2,418,050	1.3708	0.786	0.786	0.797	0.769	0.791	3,120,273	0.7749	2.21%
2006-07-07	0	1.360	1.360	1.370	1.350	1.370	1,245,000	1,692,390	1.3593	0.769	0.769	0.775	0.763	0.775	2,202,233	0.7685	0.74%
2006-07-06	0	1.350	1.350	1.360	1.350	1.370	937,000	1,268,920	1.3542	0.763	0.763	0.769	0.763	0.775	1,657,424	0.7656	-1.46%
2006-07-05	0	1.370	1.360	1.370	1.330	1.380	3,049,800	4,152,506	1.3616	0.775	0.769	0.775	0.752	0.780	5,394,675	0.7697	2.24%
2006-07-04	0	1.340	1.330	1.340	1.330	1.340	808,000	1,081,880	1.3390	0.758	0.752	0.758	0.752	0.758	1,429,240	0.7570	0.75%
2006-07-03	0	1.330	1.330	1.340	1.330	1.350	3,578,000	4,784,860	1.3373	0.752	0.752	0.758	0.752	0.763	6,328,988	0.7560	0.76%
2006-06-30	0	1.320	1.310	1.330	1.300	1.330	6,337,000	8,324,820	1.3137	0.746	0.741	0.752	0.735	0.752	11,209,278	0.7427	1.54%
2006-06-29	0	1.300	1.300	1.310	1.290	1.320	4,987,000	6,481,003	1.2996	0.735	0.735	0.741	0.729	0.746	8,821,315	0.7347	0.00%
2006-06-28	0	1.300	1.300	1.320	1.300	1.320	2,196,000	2,873,170	1.3084	0.735	0.735	0.746	0.735	0.746	3,884,421	0.7397	-2.26%
2006-06-27	0	1.330	1.320	1.330	1.300	1.340	4,953,000	6,506,170	1.3136	0.752	0.746	0.752	0.735	0.758	8,761,173	0.7426	1.53%
2006-06-26	0	1.310	1.310	1.320	1.300	1.330	2,643,000	3,481,930	1.3174	0.741	0.741	0.746	0.735	0.752	4,675,102	0.7448	0.00%
2006-06-23	0	1.310	1.300	1.310	1.290	1.360	5,084,000	6,656,250	1.3093	0.741	0.735	0.741	0.729	0.769	8,992,894	0.7402	-4.38%
2006-06-22	1	-	-	-	-	-	0	0	-	0.775	-	-	-	-	0	-	0.00%
2006-06-21	1	-	-	-	-	-	0	0	-	0.775	-	-	-	-	0	-	0.00%
2006-06-20	1	-	-	-	-	-	0	0	-	0.775	-	-	-	-	0	-	0.00%
2006-06-19	1	-	-	-	-	-	0	0	-	0.775	-	-	-	-	0	-	0.00%
2006-06-16	1	-	-	-	-	-	0	0	-	0.775	-	-	-	-	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	0.775	0.758	0.763	0.741	0.775	2,214,305	0.7534	0.00%
2006-06-14	0	1.400	1.380	1.400	1.380	1.400	511,000	711,290	1.3920	0.775	0.763	0.775	0.763	0.775	923,682	0.7701	0.72%
2006-06-13	0	1.390	1.370	1.390	1.380	1.450	745,000	1,051,100	1.4109	0.769	0.758	0.769	0.763	0.802	1,346,659	0.7805	-5.44%
2006-06-12	0	1.470	1.470	1.500	1.460	1.500	225,000	331,280	1.4724	0.813	0.813	0.830	0.808	0.830	406,709	0.8145	-0.68%
2006-06-09	0	1.480	1.460	1.480	1.460	1.490	770,000	1,134,740	1.4737	0.819	0.808	0.819	0.808	0.824	1,391,849	0.8153	-0.67%
2006-06-08	0	1.490	1.490	1.520	1.480	1.550	1,159,200	1,742,662	1.5033	0.824	0.824	0.841	0.819	0.857	2,095,365	0.8317	-5.70%
2006-06-07	0	1.580	1.560	1.580	1.550	1.600	205,400	322,878	1.5719	0.874	0.863	0.874	0.857	0.885	371,280	0.8696	-0.63%
2006-06-06	0	1.590	1.540	1.590	1.520	1.590	621,000	958,830	1.5440	0.880	0.852	0.880	0.841	0.880	1,122,517	0.8542	1.92%
2006-06-05	0	1.560	1.560	1.570	1.540	1.570	645,400	1,008,262	1.5622	0.863	0.863	0.869	0.852	0.869	1,166,623	0.8643	0.65%
2006-06-02	0	1.550	1.540	1.550	1.550	1.570	1,513,000	2,353,680	1.5556	0.857	0.852	0.857	0.857	0.869	2,734,893	0.8606	0.65%
2006-06-01	0	1.540	1.500	1.540	1.540	1.570	1,189,600	1,842,416	1.5488	0.852	0.830	0.852	0.852	0.869	2,150,316	0.8568	0.00%
2006-05-30	0	1.540	1.540	1.550	1.520	1.560	783,000	1,213,230	1.5495	0.852	0.852	0.857	0.841	0.863	1,415,348	0.8572	1.32%
2006-05-29	0	1.520	1.520	1.530	1.500	1.550	725,000	1,111,220	1.5327	0.841	0.841	0.846	0.830	0.857	1,310,507	0.8479	-1.94%
2006-05-26	0	1.550	1.540	1.550	1.520	1.570	890,000	1,360,400	1.5285	0.857	0.852	0.857	0.841	0.869	1,608,761	0.8456	1.31%
2006-05-25	0	1.530	1.530	1.560	1.530	1.600	535,000	823,840	1.5399	0.846	0.846	0.863	0.846	0.885	967,064	0.8519	-1.92%
2006-05-24	0	1.560	1.540	1.560	1.510	1.570	708,800	1,077,254	1.5198	0.863	0.852	0.863	0.835	0.869	1,281,224	0.8408	1.30%
2006-05-23	0	1.540	1.540	1.560	1.430	1.540	1,674,000	2,490,610	1.4878	0.852	0.852	0.863	0.791	0.852	3,025,916	0.8231	3.36%
2006-05-22	0	1.490	1.480	1.490	1.490	1.670	3,834,000	5,882,950	1.5344	0.824	0.819	0.824	0.824	0.924	6,930,324	0.8489	-10.78%
2006-05-19	1	-	-	-	-	-	0	0	-	0.924	-	-	-	-	0	-	0.00%
2006-05-18	0	1.670	1.660	1.670	1.640	1.680	581,000	965,820	1.6623	0.924	0.918	0.924	0.907	0.929	1,050,213	0.9196	-1.76%
2006-05-17	0	1.700	1.700	1.710	1.660	1.710	1,022,000	1,737,990	1.7006	0.940	0.940	0.946	0.918	0.946	1,847,363	0.9408	2.41%
2006-05-16	0	1.660	1.640	1.660	1.620	1.670	1,518,800	2,497,116	1.6441	0.918	0.907	0.918	0.896	0.924	2,745,377	0.9096	0.00%
2006-05-15	0	1.660	1.660	1.690	1.630	1.700	2,497,000	4,159,430	1.6658	0.918	0.918	0.935	0.902	0.940	4,513,568	0.9215	-2.92%
2006-05-12	0	1.710	1.710	1.730	1.670	1.720	1,776,000	3,012,760	1.6964	0.946	0.946	0.957	0.924	0.952	3,210,291	0.9385	-2.29%
2006-05-11	0	1.750	1.720	1.750	1.690	1.750	2,712,000	4,659,410	1.7181	0.968	0.952	0.968	0.935	0.968	4,902,201	0.9505	-0.57%
2006-05-10	0	1.760	1.760	1.770	1.750	1.800	1,816,000	3,203,980	1.7643	0.974	0.974	0.979	0.968	0.996	3,282,595	0.9761	-0.56%
2006-05-09	0	1.770	1.770	1.780	1.770	1.850	3,109,000	5,607,680	1.8037	0.979	0.979	0.985	0.979	1.023	5,619,817	0.9978	-3.80%
2006-05-08	0	1.840	1.830	1.840	1.820	1.860	3,756,000	6,889,900	1.8344	1.018	1.012	1.018	1.007	1.029	6,789,331	1.0148	1.66%
2006-05-04	0	1.810	1.810	1.820	1.780	1.830	2,619,000	4,718,550	1.8017	1.001	1.001	1.007	0.985	1.012	4,734,094	0.9967	1.12%
2006-05-03	0	1.790	1.790	1.800	1.780	1.830	3,895,200	7,010,548	1.7998	0.990	0.990	0.996	0.985	1.012	7,040,949	0.9957	1.70%
2006-05-02	0	1.760	1.760	1.770	1.720	1.780	1,839,000	3,216,290	1.7489	0.974	0.974	0.979	0.952	0.985	3,324,169	0.9675	2.33%
2006-04-28	0	1.720	1.710	1.720	1.610	1.760	5,543,000	9,360,220	1.6887	0.952	0.946	0.952	0.891	0.974	10,019,506	0.9342	-3.37%
2006-04-27	0	1.780	1.780	1.790	1.780	1.850	2,096,200	3,801,318	1.8134	0.985	0.985	0.990	0.985	1.023	3,789,083	1.0032	-1.66%
2006-04-26	0	1.810	1.800	1.820	1.700	1.840	4,318,400	7,774,188	1.8002	1.001	0.996	1.007	0.940	1.018	7,805,923	0.9959	4.02%
2006-04-25	0	1.740	1.720	1.740	1.690	1.890	10,453,400	18,092,062	1.7307	0.963	0.952	0.963	0.935	1.046	18,895,526	0.9575	-6.45%
2006-04-24	0	1.860	1.860	1.870	1.800	2.200	11,172,000	21,498,435	1.9243	1.029	1.029	1.035	0.996	1.217	20,194,465	1.0646	-16.40%
2006-04-21	0	2.225	2.200	2.225	2.125	2.225	8,798,000	19,055,825	2.1659	1.231	1.217	1.231	1.176	1.231	15,903,231	1.1982	-1.11%
2006-04-20	0	2.250	2.225	2.250	2.150	2.275	5,487,000	12,126,955	2.2101	1.245	1.231	1.245	1.189	1.259	9,918,280	1.2227	2.27%
2006-04-19	0	2.200	2.175	2.200	2.150	2.275	4,493,400	9,862,295	2.1948	1.217	1.203	1.217	1.189	1.259	8,122,253	1.2142	-3.30%
2006-04-18	0	2.275	2.250	2.275	2.175	2.275	5,939,000	13,239,900	2.2293	1.259	1.245	1.259	1.203	1.259	10,735,314	1.2333	1.11%
2006-04-13	0	2.250	2.225	2.250	2.125	2.250	5,825,200	12,667,385	2.1746	1.245	1.231	1.245	1.176	1.245	10,529,609	1.2030	5.88%
2006-04-12	0	2.125	2.125	2.150	2.100	2.200	2,907,600	6,182,590	2.1264	1.176	1.176	1.189	1.162	1.217	5,255,767	1.1763	-3.41%
2006-04-11	0	2.200	2.175	2.200	2.050	2.200	5,944,400	12,666,867	2.1309	1.217	1.203	1.217	1.134	1.217	10,745,075	1.1789	2.33%
2006-04-10	0	2.150	2.125	2.175	2.150	2.300	4,072,800	8,992,565	2.2080	1.189	1.176	1.203	1.189	1.272	7,361,978	1.2215	-3.37%
2006-04-07	0	2.225	2.200	2.225	2.200	2.350	5,416,600	12,410,985	2.2913	1.231	1.217	1.231	1.217	1.300	9,791,025	1.2676	-3.26%
2006-04-06	0	2.300	2.325	2.350	2.200	2.350	14,088,000	32,107,550	2.2791	1.272	1.286	1.300	1.217	1.300	25,465,415	1.2608	6.98%
2006-04-04	0	2.150	2.150	2.175	1.950	2.175	15,487,000	32,163,780	2.0768	1.189	1.189	1.203	1.079	1.203	27,994,242	1.1489	6.17%
2006-04-03	0	2.025	2.000	2.025	1.920	2.050	10,245,600	20,412,038	1.9923	1.120	1.106	1.120	1.062	1.134	18,519,907	1.1022	5.47%
2006-03-31	0	1.920	1.910	1.920	1.890	2.075	20,705,600	40,688,031	1.9651	1.062	1.057	1.062	1.046	1.148	37,427,364	1.0871	-3.52%
2006-03-30	0	1.990	1.990	2.000	1.920	2.000	9,871,600	19,540,872	1.9795	1.101	1.101	1.106	1.062	1.106	17,843,867	1.0951	4.19%
2006-03-29	0	1.910	1.910	1.920	1.890	2.050	27,366,600	53,868,385	1.9684	1.057	1.057	1.062	1.046	1.134	49,467,762	1.0890	0.53%
2006-03-28	0	1.900	1.890	1.900	1.750	1.960	18,611,000	34,872,600	1.8738	1.051	1.046	1.051	0.968	1.084	33,641,173	1.0366	6.15%
2006-03-27	0	1.790	1.790	1.800	1.660	1.800	9,113,200	15,926,328	1.7476	0.990	0.990	0.996	0.918	0.996	16,472,986	0.9668	7.83%
2006-03-24	0	1.660	1.660	1.680	1.660	1.680	1,655,000	2,754,190	1.6642	0.918	0.918	0.929	0.918	0.929	2,991,572	0.9206	-0.60%
2006-03-23	0	1.670	1.660	1.670	1.630	1.690	1,848,000	3,077,640	1.6654	0.924	0.918	0.924	0.902	0.935	3,340,438	0.9213	1.83%
2006-03-22	0	1.640	1.620	1.640	1.620	1.730	6,557,400	11,072,884	1.6886	0.907	0.896	0.907	0.896	0.957	11,853,131	0.9342	-0.61%
2006-03-21	0	1.650	1.640	1.650	1.620	1.670	1,416,600	2,339,486	1.6515	0.913	0.907	0.913	0.896	0.924	2,560,641	0.9136	-0.60%
2006-03-20	0	1.660	1.640	1.660	1.640	1.720	7,720,000	12,934,680	1.6755	0.918	0.907	0.918	0.907	0.952	13,954,643	0.9269	-1.19%
2006-03-17	0	1.680	1.680	1.690	1.630	1.730	14,272,600	24,016,862	1.6827	0.929	0.929	0.935	0.902	0.957	25,799,097	0.9309	3.70%
2006-03-16	0	1.620	1.600	1.620	1.530	1.640	8,738,400	13,823,646	1.5819	0.896	0.885	0.896	0.846	0.907	15,795,499	0.8752	7.28%
2006-03-15	0	1.510	1.510	1.520	1.500	1.580	1,792,000	2,720,120	1.5179	0.835	0.835	0.841	0.830	0.874	3,239,212	0.8397	-1.31%
2006-03-14	0	1.530	1.520	1.540	1.470	1.580	3,607,000	5,543,830	1.5370	0.846	0.841	0.852	0.813	0.874	6,519,999	0.8503	3.38%
2006-03-13	0	1.480	1.480	1.500	1.430	1.520	2,030,000	3,024,730	1.4900	0.819	0.819	0.830	0.791	0.841	3,669,420	0.8243	2.07%
2006-03-10	0	1.450	1.420	1.450	1.390	1.450	274,000	388,020	1.4161	0.802	0.786	0.802	0.769	0.802	495,281	0.7834	2.11%
2006-03-09	0	1.420	1.420	1.430	1.400	1.400	647,000	910,800	1.4077	0.786	0.786	0.791	0.775	0.775	1,169,515	0.7788	1.43%
2006-03-08	0	1.400	1.400	1.430	1.400	1.460	310,000	437,940	1.4127	0.775	0.775	0.791	0.775	0.808	560,355	0.7815	-4.11%
2006-03-07	0	1.460	1.440	1.470	1.460	1.490	131,000	193,080	1.4739	0.808	0.797	0.813	0.808	0.824	236,795	0.8154	-2.01%
2006-03-06	0	1.490	1.490	1.500	1.470	1.500	1,201,000	1,787,720	1.4885	0.824	0.824	0.830	0.813	0.830	2,170,923	0.8235	1.36%
2006-03-03	0	1.470	1.470	1.480	1.450	1.470	685,200	998,872	1.4578	0.813	0.813	0.819	0.802	0.813	1,238,565	0.8065	0.68%
2006-03-02	0	1.460	1.450	1.460	1.430	1.460	366,000	527,850	1.4422	0.808	0.802	0.808	0.791	0.808	661,580	0.7979	2.10%
2006-03-01	0	1.430	1.430	1.450	1.430	1.450	230,000	330,820	1.4383	0.791	0.791	0.802	0.791	0.802	415,747	0.7957	-1.38%
2006-02-28	0	1.450	1.410	1.460	1.420	1.450	135,000	193,770	1.4353	0.802	0.780	0.808	0.786	0.802	244,025	0.7941	2.11%
2006-02-27	0	1.420	1.410	1.420	1.400	1.420	351,000	494,940	1.4101	0.786	0.780	0.786	0.775	0.786	634,466	0.7801	0.00%
2006-02-24	0	1.420	1.410	1.420	1.410	1.470	398,000	566,220	1.4227	0.786	0.780	0.786	0.780	0.813	719,423	0.7870	-2.74%
2006-02-23	0	1.460	1.440	1.460	1.420	1.470	771,200	1,118,612	1.4505	0.808	0.797	0.808	0.786	0.813	1,394,018	0.8024	2.10%
2006-02-22	0	1.430	1.430	1.460	1.400	1.440	513,000	725,890	1.4150	0.791	0.791	0.808	0.775	0.797	927,297	0.7828	2.14%
2006-02-21	0	1.400	1.400	1.410	1.390	1.420	439,000	615,230	1.4014	0.775	0.775	0.780	0.769	0.786	793,535	0.7753	0.00%
2006-02-20	0	1.400	1.390	1.400	1.390	1.420	406,000	569,580	1.4029	0.775	0.769	0.775	0.769	0.786	733,884	0.7761	-1.41%
2006-02-17	0	1.420	1.410	1.420	1.410	1.440	578,000	819,830	1.4184	0.786	0.780	0.786	0.780	0.797	1,044,791	0.7847	-1.39%
2006-02-16	0	1.440	1.420	1.440	1.430	1.460	229,000	328,840	1.4360	0.797	0.786	0.797	0.791	0.808	413,940	0.7944	0.00%
2006-02-15	0	1.440	1.440	1.460	1.400	1.450	894,800	1,283,680	1.4346	0.797	0.797	0.808	0.775	0.802	1,617,437	0.7937	1.41%
2006-02-14	0	1.420	1.420	1.450	1.400	1.450	1,694,000	2,399,430	1.4164	0.786	0.786	0.802	0.775	0.802	3,062,068	0.7836	-2.07%
2006-02-13	0	1.450	1.440	1.450	1.430	1.500	429,000	626,580	1.4606	0.802	0.797	0.802	0.791	0.830	775,459	0.8080	-2.68%
2006-02-10	0	1.490	1.490	1.500	1.460	1.530	741,800	1,102,020	1.4856	0.824	0.824	0.830	0.808	0.846	1,340,875	0.8219	-2.61%
2006-02-09	0	1.530	1.520	1.540	1.530	1.550	801,000	1,233,840	1.5404	0.846	0.841	0.852	0.846	0.857	1,447,885	0.8522	-0.65%
2006-02-08	0	1.540	1.530	1.540	1.530	1.570	1,717,400	2,639,700	1.5370	0.852	0.846	0.852	0.846	0.869	3,104,366	0.8503	-1.91%
2006-02-07	0	1.570	1.570	1.580	1.520	1.590	1,361,400	2,122,002	1.5587	0.869	0.869	0.874	0.841	0.880	2,460,861	0.8623	0.64%
2006-02-06	0	1.560	1.540	1.560	1.520	1.560	781,400	1,204,224	1.5411	0.863	0.852	0.863	0.841	0.863	1,412,456	0.8526	0.65%
2006-02-03	0	1.550	1.550	1.560	1.540	1.570	1,641,000	2,548,280	1.5529	0.857	0.857	0.863	0.852	0.869	2,966,265	0.8591	-1.27%
2006-02-02	0	1.570	1.560	1.570	1.540	1.590	1,227,000	1,907,150	1.5543	0.869	0.863	0.869	0.852	0.880	2,217,921	0.8599	0.00%
2006-02-01	0	1.570	1.560	1.580	1.530	1.570	1,593,000	2,474,800	1.5535	0.869	0.863	0.874	0.846	0.869	2,879,501	0.8595	0.64%
2006-01-27	0	1.560	1.550	1.560	1.510	1.560	1,375,000	2,118,450	1.5407	0.863	0.857	0.863	0.835	0.863	2,485,445	0.8523	1.30%
2006-01-26	0	1.540	1.520	1.550	1.510	1.540	758,000	1,159,180	1.5293	0.852	0.841	0.857	0.835	0.852	1,370,158	0.8460	2.67%
2006-01-25	0	1.500	1.490	1.500	1.490	1.540	1,269,200	1,925,772	1.5173	0.830	0.824	0.830	0.824	0.852	2,294,201	0.8394	0.00%
2006-01-24	0	1.500	1.490	1.500	1.400	1.510	1,835,000	2,713,340	1.4787	0.830	0.824	0.830	0.775	0.835	3,316,939	0.8180	6.38%
2006-01-23	0	1.410	1.400	1.430	1.360	1.430	913,000	1,283,360	1.4057	0.780	0.775	0.791	0.752	0.791	1,650,335	0.7776	0.00%
2006-01-20	0	1.410	1.410	1.420	1.390	1.460	1,255,000	1,782,930	1.4207	0.780	0.780	0.786	0.769	0.808	2,268,533	0.7859	-2.76%
2006-01-19	0	1.450	1.440	1.450	1.380	1.480	4,778,000	6,913,980	1.4470	0.802	0.797	0.802	0.763	0.819	8,636,695	0.8005	5.07%
2006-01-18	0	1.380	1.380	1.390	1.350	1.390	1,637,000	2,239,840	1.3683	0.763	0.763	0.769	0.747	0.769	2,959,035	0.7569	-0.72%
2006-01-17	0	1.390	1.380	1.390	1.350	1.430	5,789,600	8,005,638	1.3828	0.769	0.763	0.769	0.747	0.791	10,465,259	0.7650	6.11%
2006-01-16	0	1.310	1.320	1.330	1.270	1.340	2,604,800	3,411,212	1.3096	0.725	0.730	0.736	0.703	0.741	4,708,427	0.7245	3.15%
2006-01-13	0	1.270	1.270	1.280	1.240	1.270	1,027,000	1,288,340	1.2545	0.703	0.703	0.708	0.686	0.703	1,856,401	0.6940	2.42%
2006-01-12	0	1.240	1.240	1.250	1.220	1.240	447,200	553,072	1.2367	0.686	0.686	0.692	0.675	0.686	808,357	0.6842	0.81%
2006-01-11	0	1.230	1.230	1.240	1.230	1.280	330,000	409,560	1.2411	0.680	0.680	0.686	0.680	0.708	596,507	0.6866	-0.81%
2006-01-10	0	1.240	1.230	1.240	1.230	1.270	507,800	631,612	1.2438	0.686	0.680	0.686	0.680	0.703	917,897	0.6881	-0.80%
2006-01-09	0	1.250	1.240	1.260	1.250	1.270	491,800	618,972	1.2586	0.692	0.686	0.697	0.692	0.703	888,976	0.6963	-0.79%
2006-01-06	0	1.260	1.240	1.260	1.250	1.260	546,000	686,430	1.2572	0.697	0.686	0.697	0.692	0.697	986,948	0.6955	0.00%
2006-01-05	0	1.260	1.250	1.260	1.250	1.260	490,000	613,730	1.2525	0.697	0.692	0.697	0.692	0.697	885,722	0.6929	0.80%
2006-01-04	0	1.250	1.250	1.260	1.240	1.260	989,600	1,236,996	1.2500	0.692	0.692	0.697	0.686	0.697	1,788,797	0.6915	1.63%
2006-01-03	0	1.230	1.220	1.230	1.220	1.240	434,000	533,580	1.2294	0.680	0.675	0.680	0.675	0.686	784,497	0.6802	1.65%
2005-12-30	0	1.210	1.210	1.230	1.200	1.230	310,000	376,400	1.2142	0.669	0.669	0.680	0.664	0.680	560,355	0.6717	-2.42%
2005-12-29	0	1.240	1.220	1.240	1.220	1.260	265,000	328,940	1.2413	0.686	0.675	0.686	0.675	0.697	479,013	0.6867	-1.59%
2005-12-28	0	1.260	1.220	1.260	1.220	1.260	648,600	801,278	1.2354	0.697	0.675	0.697	0.675	0.697	1,172,407	0.6834	3.28%
2005-12-23	0	1.220	1.210	1.220	1.200	1.220	469,000	570,230	1.2158	0.675	0.669	0.675	0.664	0.675	847,763	0.6726	3.39%
2005-12-22	0	1.180	1.170	1.200	1.160	1.180	318,400	375,228	1.1785	0.653	0.647	0.664	0.642	0.653	575,539	0.6520	0.00%
2005-12-21	0	1.180	1.170	1.190	1.170	1.200	456,000	540,980	1.1864	0.653	0.647	0.658	0.647	0.664	824,264	0.6563	-1.67%
2005-12-20	0	1.200	1.190	1.200	1.200	1.240	96,000	116,310	1.2116	0.664	0.658	0.664	0.664	0.686	173,529	0.6703	-0.83%
2005-12-19	0	1.210	1.210	1.230	1.210	1.230	346,000	418,960	1.2109	0.669	0.669	0.680	0.669	0.680	625,428	0.6699	-1.63%
2005-12-16	0	1.230	1.200	1.230	1.190	1.230	311,000	375,520	1.2075	0.680	0.664	0.680	0.658	0.680	562,162	0.6680	0.00%
2005-12-15	0	1.230	1.230	1.250	1.230	1.240	149,000	183,770	1.2334	0.680	0.680	0.692	0.680	0.686	269,332	0.6823	-0.81%
2005-12-14	0	1.240	1.230	1.270	1.230	1.260	94,000	116,500	1.2394	0.686	0.680	0.703	0.680	0.697	169,914	0.6856	0.00%
2005-12-13	0	1.240	1.230	1.240	1.230	1.250	345,000	428,670	1.2425	0.686	0.680	0.686	0.680	0.692	623,621	0.6874	-2.36%
2005-12-12	0	1.270	1.270	1.280	1.270	1.300	275,000	352,040	1.2801	0.703	0.703	0.708	0.703	0.719	497,089	0.7082	-0.78%
2005-12-09	0	1.280	1.280	1.300	1.280	1.300	584,000	751,470	1.2868	0.708	0.708	0.719	0.708	0.719	1,055,636	0.7119	0.00%
2005-12-08	0	1.280	1.270	1.280	1.240	1.300	1,327,000	1,692,410	1.2754	0.708	0.703	0.708	0.686	0.719	2,398,680	0.7056	4.07%
2005-12-07	0	1.230	1.220	1.240	1.230	1.230	245,000	300,760	1.2276	0.680	0.675	0.686	0.680	0.680	442,861	0.6791	-0.81%
2005-12-06	0	1.240	1.210	1.240	1.210	1.240	313,000	382,540	1.2222	0.686	0.669	0.686	0.669	0.686	565,778	0.6761	1.64%
2005-12-05	0	1.220	1.220	1.240	1.220	1.240	271,200	334,460	1.2333	0.675	0.675	0.686	0.675	0.686	490,220	0.6823	-1.61%
2005-12-02	0	1.240	1.230	1.240	1.220	1.250	339,000	416,470	1.2285	0.686	0.680	0.686	0.675	0.692	612,775	0.6796	0.81%
2005-12-01	0	1.230	1.220	1.230	1.220	1.230	122,000	149,060	1.2218	0.680	0.675	0.680	0.675	0.680	220,527	0.6759	-0.81%
2005-11-30	0	1.240	1.230	1.250	1.210	1.260	189,000	232,260	1.2289	0.686	0.680	0.692	0.669	0.697	341,636	0.6798	-0.80%
2005-11-29	0	1.250	1.240	1.250	1.240	1.260	113,000	141,550	1.2527	0.692	0.686	0.692	0.686	0.697	204,258	0.6930	0.81%
2005-11-28	0	1.240	1.230	1.240	1.230	1.250	311,000	384,030	1.2348	0.686	0.680	0.686	0.680	0.692	562,162	0.6831	-0.80%
2005-11-25	0	1.250	1.250	1.260	1.180	1.260	1,151,600	1,405,674	1.2206	0.692	0.692	0.697	0.653	0.697	2,081,628	0.6753	6.84%
2005-11-24	0	1.170	1.160	1.180	1.140	1.170	935,600	1,080,070	1.1544	0.647	0.642	0.653	0.631	0.647	1,691,187	0.6386	0.86%
2005-11-23	0	1.160	1.140	1.160	1.160	1.160	4,000	4,640	1.1600	0.642	0.631	0.642	0.642	0.642	7,230	0.6417	0.00%
2005-11-22	0	1.160	1.150	1.160	1.130	1.160	442,000	505,670	1.1440	0.642	0.636	0.642	0.625	0.642	798,958	0.6329	2.65%
2005-11-21	0	1.130	1.130	1.140	1.130	1.140	96,800	109,852	1.1348	0.625	0.625	0.631	0.625	0.631	174,975	0.6278	0.00%
2005-11-18	0	1.130	1.130	1.150	1.130	1.150	121,000	137,630	1.1374	0.625	0.625	0.636	0.625	0.636	218,719	0.6293	0.00%
2005-11-17	0	1.130	1.130	1.140	1.120	1.130	223,200	251,388	1.1263	0.625	0.625	0.631	0.620	0.625	403,455	0.6231	0.00%
2005-11-16	0	1.130	1.130	1.160	1.130	1.150	92,000	105,560	1.1474	0.625	0.625	0.642	0.625	0.636	166,299	0.6348	-1.74%
2005-11-15	0	1.150	1.150	1.190	1.150	1.180	90,000	104,700	1.1633	0.636	0.636	0.658	0.636	0.653	162,684	0.6436	-3.36%
2005-11-14	0	1.190	1.190	1.200	1.150	1.190	36,000	42,200	1.1722	0.658	0.658	0.664	0.636	0.658	65,073	0.6485	0.85%
2005-11-11	0	1.180	1.150	1.180	1.180	1.180	2,000	2,360	1.1800	0.653	0.636	0.653	0.653	0.653	3,615	0.6528	0.00%
2005-11-10	0	1.180	1.170	1.180	1.170	1.180	83,000	97,740	1.1776	0.653	0.647	0.653	0.647	0.653	150,030	0.6515	2.61%
2005-11-09	0	1.150	1.140	1.170	1.130	1.150	453,000	512,290	1.1309	0.636	0.631	0.647	0.625	0.636	818,841	0.6256	2.68%
2005-11-08	0	1.120	1.120	1.130	1.120	1.120	28,400	31,792	1.1194	0.620	0.620	0.625	0.620	0.620	51,336	0.6193	-0.88%
2005-11-07	0	1.130	1.130	1.140	1.120	1.140	352,400	401,140	1.1383	0.625	0.625	0.631	0.620	0.631	636,997	0.6297	-0.88%
2005-11-04	0	1.140	1.130	1.140	1.130	1.150	465,000	527,240	1.1338	0.631	0.625	0.631	0.625	0.636	840,532	0.6273	0.88%
2005-11-03	0	1.130	1.120	1.140	1.130	1.150	432,000	492,950	1.1411	0.625	0.620	0.631	0.625	0.636	780,882	0.6313	-0.88%
2005-11-02	1	-	-	-	-	-	0	0	-	0.631	-	-	-	-	0	-	0.00%
2005-11-01	1	-	-	-	-	-	0	0	-	0.631	-	-	-	-	0	-	0.00%
2005-10-31	1	-	-	-	-	-	0	0	-	0.631	-	-	-	-	0	-	0.00%
2005-10-28	1	-	-	-	-	-	0	0	-	0.631	-	-	-	-	0	-	0.00%
2005-10-27	1	-	-	-	-	-	0	0	-	0.631	-	-	-	-	0	-	0.00%
2005-10-26	1	-	-	-	-	-	0	0	-	0.631	-	-	-	-	0	-	0.00%
2005-10-25	1	-	-	-	-	-	0	0	-	0.631	-	-	-	-	0	-	0.00%
2005-10-24	1	-	-	-	-	-	0	0	-	0.631	-	-	-	-	0	-	0.00%
2005-10-21	0	1.140	1.100	1.140	1.100	1.140	457,000	515,020	1.1270	0.631	0.609	0.631	0.609	0.631	826,071	0.6235	-0.87%
2005-10-20	0	1.150	1.110	1.150	1.110	1.150	270,000	306,510	1.1352	0.636	0.614	0.636	0.614	0.636	488,051	0.6280	0.88%
2005-10-19	0	1.140	1.100	1.140	1.100	1.140	182,000	205,640	1.1299	0.631	0.609	0.631	0.609	0.631	328,983	0.6251	-0.87%
2005-10-18	0	1.150	1.110	1.150	1.110	1.150	162,600	185,836	1.1429	0.636	0.614	0.636	0.614	0.636	293,915	0.6323	0.00%
2005-10-17	0	1.150	1.150	1.160	1.150	1.160	76,000	87,700	1.1539	0.636	0.636	0.642	0.636	0.642	137,377	0.6384	0.00%
2005-10-14	0	1.150	1.100	1.150	1.100	1.160	422,000	483,900	1.1467	0.636	0.609	0.636	0.609	0.642	762,806	0.6344	0.00%
2005-10-13	0	1.150	1.150	1.170	1.150	1.150	270,000	310,500	1.1500	0.636	0.636	0.647	0.636	0.636	488,051	0.6362	-1.71%
2005-10-12	0	1.170	1.170	1.200	1.080	1.210	196,600	228,266	1.1611	0.647	0.647	0.664	0.597	0.669	355,373	0.6423	-1.68%
2005-10-10	0	1.190	1.190	1.220	-	-	0	0	-	0.658	0.658	0.675	-	-	0	-	0.85%
2005-10-07	0	1.180	1.180	1.210	1.180	1.190	46,800	55,242	1.1804	0.653	0.653	0.669	0.653	0.658	84,596	0.6530	-0.84%
2005-10-06	0	1.190	1.180	1.190	1.180	1.190	217,000	256,290	1.1811	0.658	0.653	0.658	0.653	0.658	392,248	0.6534	-0.83%
2005-10-05	0	1.200	1.200	1.220	1.200	1.230	97,400	117,672	1.2081	0.664	0.664	0.675	0.664	0.680	176,060	0.6684	-2.44%
2005-10-04	0	1.230	1.210	1.230	1.210	1.240	156,000	190,680	1.2223	0.680	0.669	0.680	0.669	0.686	281,985	0.6762	-0.81%
2005-10-03	0	1.240	1.210	1.240	1.240	1.240	3,000	3,720	1.2400	0.686	0.669	0.686	0.686	0.686	5,423	0.6860	0.00%
2005-09-30	0	1.240	1.200	1.240	1.200	1.240	222,000	268,120	1.2077	0.686	0.664	0.686	0.664	0.686	401,286	0.6682	2.48%
2005-09-29	0	1.230	1.220	1.230	1.200	1.230	244,000	296,200	1.2139	0.669	0.664	0.669	0.653	0.669	448,344	0.6607	1.65%
2005-09-28	0	1.210	1.200	1.240	1.210	1.240	26,000	31,760	1.2215	0.659	0.653	0.675	0.659	0.675	47,774	0.6648	0.00%
2005-09-27	0	1.210	1.210	1.230	1.210	1.210	190,000	229,900	1.2100	0.659	0.659	0.669	0.659	0.659	349,120	0.6585	0.83%
2005-09-26	0	1.200	1.200	1.250	1.200	1.230	65,000	79,080	1.2166	0.653	0.653	0.680	0.653	0.669	119,436	0.6621	0.00%
2005-09-23	0	1.200	1.200	1.250	1.190	1.250	163,000	195,820	1.2013	0.653	0.653	0.680	0.648	0.680	299,508	0.6538	-1.64%
2005-09-22	0	1.220	1.220	1.250	1.170	1.240	37,200	44,880	1.2065	0.664	0.664	0.680	0.637	0.675	68,354	0.6566	-1.61%
2005-09-21	0	1.240	1.230	1.250	1.160	1.250	263,000	327,960	1.2470	0.675	0.669	0.680	0.631	0.680	483,256	0.6786	0.00%
2005-09-20	0	1.240	1.240	1.260	1.210	1.260	357,000	445,870	1.2489	0.675	0.675	0.686	0.659	0.686	655,978	0.6797	-3.12%
2005-09-16	0	1.280	1.260	1.280	1.250	1.290	334,000	425,000	1.2725	0.697	0.686	0.697	0.680	0.702	613,716	0.6925	1.59%
2005-09-15	0	1.260	1.250	1.260	1.250	1.280	282,000	358,030	1.2696	0.686	0.680	0.686	0.680	0.697	518,168	0.6910	0.00%
2005-09-14	0	1.260	1.250	1.270	1.250	1.260	292,000	366,600	1.2555	0.686	0.680	0.691	0.680	0.686	536,542	0.6833	0.80%
2005-09-13	0	1.250	1.230	1.250	1.240	1.250	120,000	149,400	1.2450	0.680	0.669	0.680	0.675	0.680	220,497	0.6776	1.63%
2005-09-12	0	1.230	1.210	1.250	-	-	0	0	-	0.669	0.659	0.680	-	-	0	-	0.00%
2005-09-09	0	1.230	1.230	1.270	1.230	1.230	20,000	24,600	1.2300	0.669	0.669	0.691	0.669	0.669	36,749	0.6694	0.00%
2005-09-08	0	1.230	1.230	1.260	1.230	1.300	154,400	192,770	1.2485	0.669	0.669	0.686	0.669	0.707	283,706	0.6795	0.00%
2005-09-07	0	1.230	1.210	1.240	1.200	1.230	96,000	115,680	1.2050	0.669	0.659	0.675	0.653	0.669	176,397	0.6558	2.50%
2005-09-06	0	1.200	1.200	1.220	1.180	1.200	596,000	714,440	1.1987	0.653	0.653	0.664	0.642	0.653	1,095,134	0.6524	0.00%
2005-09-05	0	1.200	-	1.250	1.190	1.210	128,000	152,370	1.1904	0.653	-	0.680	0.648	0.659	235,197	0.6478	-0.83%
2005-09-02	0	1.210	1.210	1.220	1.190	1.220	124,800	149,680	1.1994	0.659	0.659	0.664	0.648	0.664	229,317	0.6527	0.83%
2005-09-01	0	1.200	1.180	1.220	1.180	1.200	116,000	137,720	1.1872	0.653	0.642	0.664	0.642	0.653	213,147	0.6461	0.84%
2005-08-31	0	1.190	1.190	1.200	1.180	1.180	75,000	88,500	1.1800	0.648	0.648	0.653	0.642	0.642	137,811	0.6422	0.85%
2005-08-30	0	1.180	1.180	1.200	1.170	1.180	218,000	257,080	1.1793	0.642	0.642	0.653	0.637	0.642	400,569	0.6418	-0.84%
2005-08-29	0	1.190	1.180	1.190	1.190	1.190	51,000	60,690	1.1900	0.648	0.642	0.648	0.648	0.648	93,711	0.6476	0.85%
2005-08-26	0	1.180	1.180	1.210	1.170	1.170	7,200	8,414	1.1686	0.642	0.642	0.659	0.637	0.637	13,230	0.6360	-2.48%
2005-08-25	0	1.210	1.190	1.210	1.190	1.210	50,000	59,900	1.1980	0.659	0.648	0.659	0.648	0.659	91,874	0.6520	0.83%
2005-08-24	0	1.200	1.200	1.220	1.190	1.240	260,000	313,590	1.2061	0.653	0.653	0.664	0.648	0.675	477,743	0.6564	1.69%
2005-08-23	0	1.180	1.180	1.200	1.180	1.220	482,000	579,840	1.2030	0.642	0.642	0.653	0.642	0.664	885,662	0.6547	-1.67%
2005-08-22	0	1.200	1.200	1.220	1.190	1.200	164,000	195,860	1.1943	0.653	0.653	0.664	0.648	0.653	301,346	0.6500	0.00%
2005-08-19	0	1.200	1.200	1.250	1.200	1.240	603,000	738,960	1.2255	0.653	0.653	0.680	0.653	0.675	1,107,997	0.6669	-4.00%
2005-08-18	0	1.250	1.240	1.250	1.250	1.250	50,000	62,500	1.2500	0.680	0.675	0.680	0.680	0.680	91,874	0.6803	-0.79%
2005-08-17	0	1.260	1.260	1.280	1.260	1.280	376,000	477,020	1.2687	0.686	0.686	0.697	0.686	0.697	690,890	0.6904	0.00%
2005-08-16	0	1.260	1.260	1.270	1.250	1.270	603,400	763,668	1.2656	0.686	0.686	0.691	0.680	0.691	1,108,732	0.6888	0.80%
2005-08-15	0	1.250	1.250	1.270	1.250	1.280	183,000	231,630	1.2657	0.680	0.680	0.691	0.680	0.697	336,258	0.6888	-0.79%
2005-08-12	0	1.260	1.250	1.260	1.240	1.260	263,000	330,130	1.2552	0.686	0.680	0.686	0.675	0.686	483,256	0.6831	-1.56%
2005-08-11	0	1.280	1.250	1.280	1.250	1.280	439,400	554,564	1.2621	0.697	0.680	0.697	0.680	0.697	807,386	0.6869	0.79%
2005-08-10	0	1.270	1.270	1.280	1.240	1.280	292,000	371,280	1.2715	0.691	0.691	0.697	0.675	0.697	536,542	0.6920	0.00%
2005-08-09	0	1.270	1.250	1.270	1.240	1.270	508,000	639,040	1.2580	0.691	0.680	0.691	0.675	0.691	933,437	0.6846	0.00%
2005-08-08	0	1.270	1.240	1.280	1.230	1.270	124,400	155,284	1.2483	0.691	0.675	0.697	0.669	0.691	228,582	0.6793	0.00%
2005-08-05	0	1.270	1.250	1.280	1.260	1.280	73,000	92,540	1.2677	0.691	0.680	0.697	0.686	0.697	134,136	0.6899	1.60%
2005-08-04	0	1.250	1.250	1.280	1.240	1.250	121,600	151,548	1.2463	0.680	0.680	0.697	0.675	0.680	223,437	0.6783	0.00%
2005-08-03	0	1.250	1.250	1.280	1.250	1.290	263,400	333,378	1.2657	0.680	0.680	0.697	0.680	0.702	483,991	0.6888	-1.57%
2005-08-02	0	1.270	1.270	1.280	1.250	1.290	857,000	1,089,990	1.2719	0.691	0.691	0.697	0.680	0.702	1,574,715	0.6922	0.79%
2005-08-01	0	1.260	1.250	1.260	1.260	1.280	72,000	90,920	1.2628	0.686	0.680	0.686	0.686	0.697	132,298	0.6872	1.61%
2005-07-29	0	1.240	1.240	1.260	1.240	1.250	794,000	986,460	1.2424	0.675	0.675	0.686	0.675	0.680	1,458,954	0.6761	0.00%
2005-07-28	0	1.240	1.200	1.210	1.210	1.250	1,464,000	1,806,000	1.2336	0.675	0.653	0.659	0.659	0.680	2,690,062	0.6714	0.00%
2005-07-27	0	1.240	1.230	1.240	1.240	1.250	770,000	956,000	1.2416	0.675	0.669	0.675	0.675	0.680	1,414,855	0.6757	-0.80%
2005-07-26	0	1.250	1.250	1.280	1.240	1.280	78,000	98,070	1.2573	0.680	0.680	0.697	0.675	0.697	143,323	0.6843	0.00%
2005-07-25	0	1.250	1.250	1.260	1.250	1.290	1,063,000	1,339,430	1.2600	0.680	0.680	0.686	0.680	0.702	1,953,235	0.6857	-3.85%
2005-07-22	0	1.300	1.300	1.310	1.280	1.320	552,600	715,516	1.2948	0.707	0.707	0.713	0.697	0.718	1,015,388	0.7047	1.56%
2005-07-21	0	1.280	1.270	1.290	1.250	1.280	385,000	485,360	1.2607	0.697	0.691	0.702	0.680	0.697	707,427	0.6861	0.00%
2005-07-20	0	1.280	1.240	1.280	1.230	1.280	808,000	1,017,540	1.2593	0.697	0.675	0.697	0.669	0.697	1,484,679	0.6854	0.79%
2005-07-19	0	1.270	1.240	1.280	1.240	1.270	573,800	714,080	1.2445	0.691	0.675	0.697	0.675	0.691	1,054,342	0.6773	-2.31%
2005-07-18	0	1.300	1.280	1.300	1.300	1.300	30,000	39,000	1.3000	0.707	0.697	0.707	0.707	0.707	55,124	0.7075	0.00%
2005-07-15	0	1.300	1.280	1.310	1.260	1.300	1,527,200	1,960,668	1.2838	0.707	0.697	0.713	0.686	0.707	2,806,190	0.6987	2.36%
2005-07-14	0	1.270	1.220	1.270	1.160	1.280	1,127,000	1,403,470	1.2453	0.691	0.664	0.691	0.631	0.697	2,070,833	0.6777	7.63%
2005-07-13	0	1.180	1.170	1.180	1.160	1.210	438,000	516,230	1.1786	0.642	0.637	0.642	0.631	0.659	804,814	0.6414	-2.48%
2005-07-12	0	1.210	1.190	1.230	1.170	1.240	509,000	620,040	1.2182	0.659	0.648	0.669	0.637	0.675	935,274	0.6629	-2.42%
2005-07-11	0	1.240	1.240	1.290	1.240	1.300	334,000	422,530	1.2651	0.675	0.675	0.702	0.675	0.707	613,716	0.6885	-4.62%
2005-07-08	0	1.300	1.290	1.300	1.300	1.320	776,000	1,009,200	1.3005	0.707	0.702	0.707	0.707	0.718	1,425,880	0.7078	0.00%
2005-07-07	0	1.300	1.270	1.300	1.270	1.300	448,000	578,650	1.2916	0.707	0.691	0.707	0.691	0.707	823,188	0.7029	0.00%
2005-07-06	0	1.300	1.290	1.300	1.300	1.320	240,000	313,000	1.3042	0.707	0.702	0.707	0.707	0.718	440,994	0.7098	-2.26%
2005-07-05	0	1.330	1.310	1.330	1.300	1.330	102,000	134,840	1.3220	0.724	0.713	0.724	0.707	0.724	187,422	0.7194	1.53%
2005-07-04	0	1.310	1.310	1.320	1.300	1.350	255,000	335,230	1.3146	0.713	0.713	0.718	0.707	0.735	468,556	0.7155	-2.96%
2005-06-30	0	1.350	1.310	1.350	1.320	1.350	169,000	225,290	1.3331	0.735	0.713	0.735	0.718	0.735	310,533	0.7255	0.00%
2005-06-29	0	1.350	1.330	1.350	1.300	1.360	124,400	167,220	1.3442	0.735	0.724	0.735	0.707	0.740	228,582	0.7316	0.75%
2005-06-28	0	1.340	1.320	1.340	1.320	1.340	220,000	292,400	1.3291	0.729	0.718	0.729	0.718	0.729	404,244	0.7233	2.29%
2005-06-27	0	1.310	1.310	1.350	1.310	1.310	70,000	91,700	1.3100	0.713	0.713	0.735	0.713	0.713	128,623	0.7129	0.00%
2005-06-24	0	1.310	1.310	1.340	1.310	1.320	44,000	57,740	1.3123	0.713	0.713	0.729	0.713	0.718	80,849	0.7142	0.77%
2005-06-23	0	1.300	1.300	1.310	1.300	1.310	400,000	520,600	1.3015	0.707	0.707	0.713	0.707	0.713	734,990	0.7083	-0.76%
2005-06-22	0	1.310	1.310	1.330	1.310	1.320	193,000	254,650	1.3194	0.713	0.713	0.724	0.713	0.718	354,632	0.7181	-0.76%
2005-06-21	0	1.320	1.310	1.320	1.320	1.330	115,000	151,950	1.3213	0.718	0.713	0.718	0.718	0.724	211,309	0.7191	0.00%
2005-06-20	0	1.320	1.320	1.340	1.320	1.340	60,000	80,200	1.3367	0.718	0.718	0.729	0.718	0.729	110,248	0.7274	-1.49%
2005-06-17	0	1.340	1.320	1.340	1.310	1.340	72,000	95,720	1.3294	0.729	0.718	0.729	0.713	0.729	132,298	0.7235	2.29%
2005-06-16	0	1.310	1.310	1.320	1.310	1.320	38,400	50,388	1.3122	0.713	0.713	0.718	0.713	0.718	70,559	0.7141	-0.76%
2005-06-15	0	1.320	1.320	1.330	1.320	1.320	131,000	172,920	1.3200	0.718	0.718	0.724	0.718	0.718	240,709	0.7184	0.00%
2005-06-14	0	1.320	1.320	1.330	1.320	1.320	85,000	112,200	1.3200	0.718	0.718	0.724	0.718	0.718	156,185	0.7184	0.76%
2005-06-13	0	1.310	1.310	1.330	1.310	1.310	1,000	1,310	1.3100	0.713	0.713	0.724	0.713	0.713	1,837	0.7129	-0.76%
2005-06-10	0	1.320	1.320	1.330	1.320	1.340	48,000	63,680	1.3267	0.718	0.718	0.724	0.718	0.729	88,199	0.7220	-0.75%
2005-06-09	0	1.330	1.320	1.340	1.320	1.360	269,000	358,790	1.3338	0.724	0.718	0.729	0.718	0.740	494,280	0.7259	0.76%
2005-06-08	0	1.320	1.320	1.330	1.310	1.330	109,000	143,200	1.3138	0.718	0.718	0.724	0.713	0.724	200,285	0.7150	1.54%
2005-06-07	0	1.300	1.300	1.350	1.300	1.350	189,400	248,448	1.3118	0.707	0.707	0.735	0.707	0.735	348,018	0.7139	0.00%
2005-06-06	0	1.300	1.300	1.310	1.300	1.300	44,800	58,168	1.2984	0.707	0.707	0.713	0.707	0.707	82,319	0.7066	-0.76%
2005-06-03	0	1.310	1.310	1.330	1.300	1.320	243,000	316,620	1.3030	0.713	0.713	0.724	0.707	0.718	446,506	0.7091	0.00%
2005-06-02	0	1.310	1.310	1.320	1.310	1.360	20,000	26,790	1.3395	0.713	0.713	0.718	0.713	0.740	36,749	0.7290	-2.96%
2005-06-01	0	1.350	1.320	1.340	1.300	1.390	258,000	347,540	1.3471	0.735	0.718	0.729	0.707	0.756	474,068	0.7331	3.85%
2005-05-31	0	1.300	1.300	1.310	1.300	1.330	105,000	136,530	1.3003	0.707	0.707	0.713	0.707	0.724	192,935	0.7076	-3.70%
2005-05-30	0	1.350	1.340	1.350	1.320	1.350	3,000	4,020	1.3400	0.735	0.729	0.735	0.718	0.735	5,512	0.7293	0.00%
2005-05-27	0	1.350	1.310	1.350	1.310	1.350	471,000	623,430	1.3236	0.735	0.713	0.735	0.713	0.735	865,450	0.7204	3.05%
2005-05-26	0	1.310	1.300	1.340	1.300	1.310	109,000	142,050	1.3032	0.713	0.707	0.729	0.707	0.713	200,285	0.7092	-1.50%
2005-05-25	0	1.330	1.310	1.330	1.300	1.340	590,000	779,040	1.3204	0.724	0.713	0.724	0.707	0.729	1,084,110	0.7186	-1.48%
2005-05-24	0	1.350	1.350	1.380	1.310	1.330	148,000	195,880	1.3235	0.735	0.735	0.751	0.713	0.724	271,946	0.7203	1.50%
2005-05-23	0	1.330	1.330	1.350	1.330	1.330	20,000	26,600	1.3300	0.724	0.724	0.735	0.724	0.724	36,749	0.7238	0.00%
2005-05-20	0	1.330	1.310	1.350	1.330	1.330	80,000	106,400	1.3300	0.724	0.713	0.735	0.724	0.724	146,998	0.7238	-1.48%
2005-05-19	0	1.350	1.330	1.350	1.340	1.350	40,000	53,800	1.3450	0.735	0.724	0.735	0.729	0.735	73,499	0.7320	1.50%
2005-05-18	0	1.360	1.360	1.420	1.350	1.400	458,600	631,450	1.3769	0.724	0.724	0.756	0.718	0.745	861,673	0.7328	1.49%
2005-05-17	0	1.340	1.340	1.390	1.330	1.340	1,126,000	1,508,830	1.3400	0.713	0.713	0.740	0.708	0.713	2,115,665	0.7132	0.00%
2005-05-13	0	1.340	1.340	1.390	1.340	1.340	156,600	209,820	1.3398	0.713	0.713	0.740	0.713	0.713	294,239	0.7131	-4.29%
2005-05-12	0	1.400	1.350	1.360	1.340	1.410	108,000	146,150	1.3532	0.745	0.718	0.724	0.713	0.750	202,923	0.7202	0.72%
2005-05-11	0	1.390	1.370	1.390	1.370	1.390	7,000	9,610	1.3729	0.740	0.729	0.740	0.729	0.740	13,152	0.7307	-0.71%
2005-05-10	0	1.400	1.380	1.400	1.380	1.410	393,000	547,240	1.3925	0.745	0.734	0.745	0.734	0.750	738,416	0.7411	-2.10%
2005-05-09	0	1.430	1.430	1.450	1.390	1.440	43,000	60,390	1.4044	0.761	0.761	0.772	0.740	0.766	80,794	0.7475	1.42%
2005-05-06	0	1.410	1.410	1.430	1.400	1.430	60,000	85,350	1.4225	0.750	0.750	0.761	0.745	0.761	112,735	0.7571	0.00%
2005-05-05	0	1.410	1.410	1.430	1.400	1.420	129,000	181,670	1.4083	0.750	0.750	0.761	0.745	0.756	242,381	0.7495	1.44%
2005-05-04	0	1.390	1.420	1.430	1.390	1.430	85,000	118,190	1.3905	0.740	0.756	0.761	0.740	0.761	159,708	0.7400	0.72%
2005-05-03	0	1.380	1.430	1.440	1.380	1.390	187,000	258,070	1.3801	0.734	0.761	0.766	0.734	0.740	351,358	0.7345	0.73%
2005-04-29	0	1.370	1.370	1.390	1.350	1.380	166,000	227,330	1.3695	0.729	0.729	0.740	0.718	0.734	311,901	0.7289	-2.14%
2005-04-28	0	1.400	1.400	1.410	1.400	1.410	675,000	945,700	1.4010	0.745	0.745	0.750	0.745	0.750	1,268,271	0.7457	-2.10%
2005-04-27	0	1.430	1.430	1.440	1.420	1.440	86,000	122,730	1.4271	0.761	0.761	0.766	0.756	0.766	161,587	0.7595	-0.69%
2005-04-26	0	1.440	1.420	1.440	1.410	1.440	26,200	37,544	1.4330	0.766	0.756	0.766	0.750	0.766	49,228	0.7627	0.00%
2005-04-25	0	1.440	1.440	1.450	1.440	1.440	195,000	280,800	1.4400	0.766	0.766	0.772	0.766	0.766	366,390	0.7664	-0.69%
2005-04-22	0	1.450	1.440	1.450	1.400	1.460	359,000	515,020	1.4346	0.772	0.766	0.772	0.745	0.777	674,532	0.7635	3.57%
2005-04-21	0	1.400	1.400	1.410	1.380	1.440	892,000	1,269,920	1.4237	0.745	0.745	0.750	0.734	0.766	1,675,997	0.7577	-2.10%
2005-04-20	0	1.430	1.420	1.430	1.420	1.480	721,000	1,040,500	1.4431	0.761	0.756	0.761	0.756	0.788	1,354,702	0.7681	-1.38%
2005-04-19	0	1.450	1.430	1.470	1.450	1.480	204,000	299,280	1.4671	0.772	0.761	0.782	0.772	0.788	383,300	0.7808	-1.36%
2005-04-18	0	1.470	1.470	1.480	1.470	1.520	191,000	282,470	1.4789	0.782	0.782	0.788	0.782	0.809	358,874	0.7871	-3.29%
2005-04-15	0	1.520	1.490	1.550	1.490	1.520	305,000	457,410	1.4997	0.809	0.793	0.825	0.793	0.809	573,071	0.7982	0.00%
2005-04-14	0	1.520	1.510	1.530	1.450	1.530	321,000	482,130	1.5020	0.809	0.804	0.814	0.772	0.814	603,134	0.7994	-0.65%
2005-04-13	0	1.530	1.510	1.530	1.500	1.530	479,000	725,660	1.5149	0.814	0.804	0.814	0.798	0.814	900,003	0.8063	-0.65%
2005-04-12	0	1.540	1.530	1.550	1.520	1.550	263,000	403,220	1.5332	0.820	0.814	0.825	0.809	0.825	494,156	0.8160	1.32%
2005-04-11	0	1.520	1.520	1.540	1.510	1.540	310,000	473,850	1.5285	0.809	0.809	0.820	0.804	0.820	582,465	0.8135	-1.30%
2005-04-08	0	1.540	1.520	1.540	1.510	1.540	425,000	646,810	1.5219	0.820	0.809	0.820	0.804	0.820	798,541	0.8100	1.32%
2005-04-07	0	1.520	1.500	1.520	1.500	1.520	150,000	226,470	1.5098	0.809	0.798	0.809	0.798	0.809	281,838	0.8035	1.33%
2005-04-06	0	1.500	1.500	1.530	1.500	1.520	224,000	336,400	1.5018	0.798	0.798	0.814	0.798	0.809	420,878	0.7993	0.00%
2005-04-04	0	1.500	1.500	1.520	1.500	1.520	52,000	78,080	1.5015	0.798	0.798	0.809	0.798	0.809	97,704	0.7991	0.00%
2005-04-01	0	1.500	1.500	1.530	1.500	1.500	65,000	97,500	1.5000	0.798	0.798	0.814	0.798	0.798	122,130	0.7983	-1.96%
2005-03-31	0	1.530	1.500	1.530	1.500	1.530	89,000	135,000	1.5169	0.814	0.798	0.814	0.798	0.814	167,224	0.8073	2.00%
2005-03-30	0	1.500	1.480	1.510	1.490	1.530	661,000	993,990	1.5038	0.798	0.788	0.804	0.793	0.814	1,241,967	0.8003	0.67%
2005-03-29	0	1.490	1.490	1.500	1.450	1.500	195,200	289,898	1.4851	0.793	0.793	0.798	0.772	0.798	366,765	0.7904	-1.97%
2005-03-24	0	1.520	1.510	1.520	1.460	1.520	788,800	1,177,364	1.4926	0.809	0.804	0.809	0.777	0.809	1,482,093	0.7944	2.01%
2005-03-23	0	1.490	1.490	1.500	1.490	1.520	921,000	1,379,490	1.4978	0.793	0.793	0.798	0.793	0.809	1,730,486	0.7972	-1.97%
2005-03-22	0	1.520	1.510	1.530	1.520	1.550	537,000	820,950	1.5288	0.809	0.804	0.814	0.809	0.825	1,008,980	0.8136	-1.94%
2005-03-21	0	1.550	1.530	1.550	1.540	1.550	414,000	638,300	1.5418	0.825	0.814	0.825	0.820	0.825	777,873	0.8206	0.00%
2005-03-18	0	1.550	1.540	1.550	1.550	1.570	1,079,000	1,679,340	1.5564	0.825	0.820	0.825	0.825	0.836	2,027,355	0.8283	-1.27%
2005-03-17	0	1.570	1.570	1.580	1.540	1.580	275,000	431,200	1.5680	0.836	0.836	0.841	0.820	0.841	516,703	0.8345	-0.63%
2005-03-16	0	1.580	1.580	1.590	1.550	1.610	1,079,000	1,713,380	1.5879	0.841	0.841	0.846	0.825	0.857	2,027,355	0.8451	1.94%
2005-03-15	0	1.550	1.550	1.560	1.540	1.570	530,000	824,100	1.5549	0.825	0.825	0.830	0.820	0.836	995,828	0.8276	0.65%
2005-03-14	0	1.540	1.530	1.540	1.540	1.560	432,000	668,110	1.5466	0.820	0.814	0.820	0.820	0.830	811,694	0.8231	0.00%
2005-03-11	0	1.540	1.540	1.550	1.530	1.540	42,000	64,660	1.5395	0.820	0.820	0.825	0.814	0.820	78,915	0.8194	0.00%
2005-03-10	0	1.540	1.540	1.550	1.530	1.550	340,000	524,330	1.5421	0.820	0.820	0.825	0.814	0.825	638,833	0.8208	-0.65%
2005-03-09	0	1.550	1.540	1.560	1.540	1.560	975,600	1,509,404	1.5472	0.825	0.820	0.830	0.820	0.830	1,833,075	0.8234	-0.64%
2005-03-08	0	1.560	1.540	1.560	1.520	1.560	344,200	532,650	1.5475	0.830	0.820	0.830	0.809	0.830	646,724	0.8236	2.63%
2005-03-07	0	1.520	1.520	1.530	1.490	1.560	1,450,000	2,206,420	1.5217	0.809	0.809	0.814	0.793	0.830	2,724,435	0.8099	-1.30%
2005-03-04	0	1.540	1.540	1.550	1.530	1.580	1,461,000	2,278,480	1.5595	0.820	0.820	0.825	0.814	0.841	2,745,103	0.8300	-1.91%
2005-03-03	0	1.570	1.570	1.580	1.550	1.600	1,111,000	1,749,000	1.5743	0.836	0.836	0.841	0.825	0.852	2,087,481	0.8379	-0.63%
2005-03-02	0	1.580	1.570	1.580	1.570	1.610	1,080,000	1,719,650	1.5923	0.841	0.836	0.841	0.836	0.857	2,029,234	0.8474	-1.86%
2005-03-01	0	1.610	1.600	1.620	1.590	1.610	1,766,000	2,829,760	1.6024	0.857	0.852	0.862	0.846	0.857	3,318,174	0.8528	0.00%
2005-02-28	0	1.610	1.610	1.630	1.610	1.640	849,000	1,379,970	1.6254	0.857	0.857	0.868	0.857	0.873	1,595,204	0.8651	-1.23%
2005-02-25	0	1.630	1.610	1.630	1.620	1.630	354,000	575,640	1.6261	0.868	0.857	0.868	0.862	0.868	665,138	0.8654	0.62%
2005-02-24	0	1.620	1.620	1.630	1.610	1.630	833,800	1,350,816	1.6201	0.862	0.862	0.868	0.857	0.868	1,566,644	0.8622	0.62%
2005-02-23	0	1.610	1.600	1.610	1.600	1.630	1,476,000	2,377,700	1.6109	0.857	0.852	0.857	0.852	0.868	2,773,287	0.8574	-1.83%
2005-02-22	0	1.640	1.630	1.640	1.630	1.650	1,057,000	1,729,160	1.6359	0.873	0.868	0.873	0.868	0.878	1,986,019	0.8707	0.61%
2005-02-21	0	1.630	1.630	1.650	1.630	1.670	810,000	1,332,220	1.6447	0.868	0.868	0.878	0.868	0.889	1,521,926	0.8754	-2.98%
2005-02-18	0	1.680	1.660	1.680	1.650	1.690	855,195	1,428,168	1.6700	0.894	0.883	0.894	0.878	0.899	1,606,843	0.8888	0.60%
2005-02-17	0	1.670	1.660	1.670	1.650	1.680	826,000	1,375,380	1.6651	0.889	0.883	0.889	0.878	0.894	1,551,988	0.8862	-0.60%
2005-02-16	0	1.680	1.660	1.680	1.660	1.700	1,613,000	2,705,110	1.6771	0.894	0.883	0.894	0.883	0.905	3,030,699	0.8926	0.00%
2005-02-15	0	1.680	1.670	1.680	1.670	1.700	1,216,000	2,045,600	1.6822	0.894	0.889	0.894	0.889	0.905	2,284,767	0.8953	-1.18%
2005-02-14	0	1.700	1.690	1.700	1.650	1.700	2,345,000	3,912,730	1.6685	0.905	0.899	0.905	0.878	0.905	4,406,069	0.8880	2.41%
2005-02-08	0	1.660	1.660	1.670	1.650	1.670	603,000	1,001,610	1.6610	0.883	0.883	0.889	0.878	0.889	1,132,989	0.8840	0.00%
2005-02-07	0	1.660	1.670	1.680	1.650	1.670	1,639,000	2,722,550	1.6611	0.883	0.889	0.894	0.878	0.889	3,079,551	0.8841	0.61%
2005-02-04	0	1.650	1.630	1.650	1.640	1.660	956,000	1,574,430	1.6469	0.878	0.868	0.878	0.873	0.883	1,796,248	0.8765	0.61%
2005-02-03	0	1.640	1.630	1.640	1.620	1.670	5,432,200	8,962,240	1.6498	0.873	0.868	0.873	0.862	0.889	10,206,672	0.8781	1.23%
2005-02-02	0	1.620	1.620	1.630	1.580	1.660	2,994,000	4,882,140	1.6306	0.862	0.862	0.868	0.841	0.883	5,625,488	0.8679	0.62%
2005-02-01	0	1.610	1.600	1.620	1.600	1.750	14,338,400	24,399,478	1.7017	0.857	0.852	0.862	0.852	0.931	26,940,715	0.9057	-5.29%
2005-01-31	0	1.700	1.700	1.710	1.560	1.710	8,645,000	14,161,730	1.6381	0.905	0.905	0.910	0.830	0.910	16,243,268	0.8719	10.39%
2005-01-28	0	1.540	1.540	1.570	1.520	1.580	1,348,000	2,088,690	1.5495	0.820	0.820	0.836	0.809	0.841	2,532,785	0.8247	1.32%
2005-01-27	0	1.520	1.510	1.530	1.500	1.530	484,000	733,320	1.5151	0.809	0.804	0.814	0.798	0.814	909,398	0.8064	0.66%
2005-01-26	0	1.510	1.500	1.510	1.490	1.530	442,000	665,430	1.5055	0.804	0.798	0.804	0.793	0.814	830,483	0.8013	-0.66%
2005-01-25	0	1.520	1.510	1.520	1.500	1.520	161,000	243,670	1.5135	0.809	0.804	0.809	0.798	0.809	302,506	0.8055	0.66%
2005-01-24	0	1.510	1.510	1.530	1.500	1.550	519,000	788,420	1.5191	0.804	0.804	0.814	0.798	0.825	975,160	0.8085	-2.58%
2005-01-21	0	1.550	1.510	1.550	1.500	1.550	537,000	817,990	1.5233	0.825	0.804	0.825	0.798	0.825	1,008,980	0.8107	0.65%
2005-01-20	0	1.540	1.530	1.540	1.520	1.560	1,148,000	1,750,160	1.5245	0.820	0.814	0.820	0.809	0.830	2,157,001	0.8114	-1.91%
2005-01-19	0	1.570	1.560	1.570	1.570	1.610	1,203,000	1,908,080	1.5861	0.836	0.830	0.836	0.836	0.857	2,260,341	0.8442	-1.87%
2005-01-18	0	1.600	1.590	1.600	1.550	1.630	2,984,000	4,757,390	1.5943	0.852	0.846	0.852	0.825	0.868	5,606,699	0.8485	1.91%
2005-01-17	0	1.570	1.550	1.580	1.450	1.590	1,515,000	2,332,650	1.5397	0.836	0.825	0.841	0.772	0.846	2,846,565	0.8195	7.53%
2005-01-14	0	1.460	1.460	1.470	1.450	1.500	712,000	1,038,690	1.4588	0.777	0.777	0.782	0.772	0.798	1,337,791	0.7764	-2.01%
2005-01-13	0	1.490	1.480	1.490	1.460	1.500	439,000	649,010	1.4784	0.793	0.788	0.793	0.777	0.798	824,846	0.7868	0.68%
2005-01-12	0	1.480	1.450	1.500	1.440	1.480	439,000	634,970	1.4464	0.788	0.772	0.798	0.766	0.788	824,846	0.7698	1.37%
2005-01-11	0	1.460	1.460	1.470	1.460	1.480	570,000	837,840	1.4699	0.777	0.777	0.782	0.777	0.788	1,070,985	0.7823	-1.35%
2005-01-10	0	1.480	1.470	1.490	1.480	1.500	140,530	207,842	1.4790	0.788	0.782	0.793	0.788	0.798	264,045	0.7871	-0.67%
2005-01-07	0	1.490	1.460	1.490	1.450	1.520	977,000	1,447,030	1.4811	0.793	0.777	0.793	0.772	0.809	1,835,705	0.7883	-1.97%
2005-01-06	0	1.520	1.520	1.540	1.480	1.540	767,000	1,167,500	1.5222	0.809	0.809	0.820	0.788	0.820	1,441,132	0.8101	2.01%
2005-01-05	0	1.490	1.490	1.500	1.480	1.550	1,128,000	1,696,300	1.5038	0.793	0.793	0.798	0.788	0.825	2,119,422	0.8004	-3.87%
2005-01-04	0	1.550	1.550	1.570	1.540	1.570	1,005,400	1,560,494	1.5521	0.825	0.825	0.836	0.820	0.836	1,889,067	0.8261	-1.27%
2005-01-03	0	1.570	1.570	1.580	1.550	1.580	2,077,000	3,272,790	1.5757	0.836	0.836	0.841	0.825	0.841	3,902,518	0.8386	1.29%
2004-12-31	0	1.550	1.540	1.560	1.530	1.550	475,000	734,000	1.5453	0.825	0.820	0.830	0.814	0.825	892,487	0.8224	1.31%
2004-12-30	0	1.530	1.520	1.530	1.520	1.550	696,000	1,068,380	1.5350	0.814	0.809	0.814	0.809	0.825	1,307,729	0.8170	-1.92%
2004-12-29	0	1.560	1.550	1.560	1.540	1.580	1,208,000	1,877,650	1.5543	0.830	0.825	0.830	0.820	0.841	2,269,736	0.8273	-1.27%
2004-12-28	0	1.580	1.560	1.570	1.510	1.580	3,177,000	4,935,030	1.5534	0.841	0.830	0.836	0.804	0.841	5,969,331	0.8267	4.64%
2004-12-24	0	1.510	1.500	1.520	1.480	1.530	1,000,000	1,509,190	1.5092	0.804	0.798	0.809	0.788	0.814	1,878,921	0.8032	4.14%
2004-12-23	0	1.450	1.450	1.460	1.450	1.460	320,000	467,080	1.4596	0.772	0.772	0.777	0.772	0.777	601,255	0.7768	-0.68%
2004-12-22	0	1.460	1.470	1.480	1.420	1.470	193,000	280,450	1.4531	0.777	0.782	0.788	0.756	0.782	362,632	0.7734	0.00%
2004-12-21	0	1.460	1.440	1.460	1.450	1.470	42,000	61,050	1.4536	0.777	0.766	0.777	0.772	0.782	78,915	0.7736	0.00%
2004-12-20	0	1.460	1.460	1.480	1.430	1.460	544,000	789,250	1.4508	0.777	0.777	0.788	0.761	0.777	1,022,133	0.7722	2.10%
2004-12-17	0	1.430	1.430	1.440	1.420	1.440	259,000	369,950	1.4284	0.761	0.761	0.766	0.756	0.766	486,640	0.7602	-0.69%
2004-12-16	0	1.440	1.440	1.450	1.430	1.450	589,400	850,852	1.4436	0.766	0.766	0.772	0.761	0.772	1,107,436	0.7683	0.00%
2004-12-15	0	1.440	1.440	1.450	1.440	1.460	425,000	615,930	1.4492	0.766	0.766	0.772	0.766	0.777	798,541	0.7713	-1.37%
2004-12-14	0	1.460	1.460	1.470	1.440	1.480	199,000	289,850	1.4565	0.777	0.777	0.782	0.766	0.788	373,905	0.7752	2.10%
2004-12-13	0	1.430	1.420	1.440	1.420	1.440	344,000	491,710	1.4294	0.761	0.756	0.766	0.756	0.766	646,349	0.7608	-1.38%
2004-12-10	0	1.450	1.450	1.490	1.440	1.460	482,400	699,000	1.4490	0.772	0.772	0.793	0.766	0.777	906,391	0.7712	0.00%
2004-12-09	0	1.450	1.450	1.480	1.450	1.470	496,200	722,744	1.4566	0.772	0.772	0.788	0.772	0.782	932,320	0.7752	-0.68%
2004-12-08	0	1.460	1.460	1.470	1.450	1.480	797,000	1,172,810	1.4715	0.777	0.777	0.782	0.772	0.788	1,497,500	0.7832	-0.68%
2004-12-07	0	1.470	1.460	1.470	1.450	1.470	452,000	660,800	1.4619	0.782	0.777	0.782	0.772	0.782	849,272	0.7781	0.00%
2004-12-06	0	1.470	1.470	1.500	1.430	1.510	712,000	1,053,190	1.4792	0.782	0.782	0.798	0.761	0.804	1,337,791	0.7873	0.00%
2004-12-03	0	1.470	1.470	1.480	1.460	1.490	1,565,000	2,304,200	1.4723	0.782	0.782	0.788	0.777	0.793	2,940,511	0.7836	-0.68%
2004-12-02	0	1.480	1.480	1.500	1.480	1.500	1,030,000	1,530,120	1.4856	0.788	0.788	0.798	0.788	0.798	1,935,288	0.7906	-1.99%
2004-12-01	0	1.510	1.500	1.510	1.480	1.520	821,000	1,226,440	1.4938	0.804	0.798	0.804	0.788	0.809	1,542,594	0.7951	-0.66%
2004-11-30	0	1.520	1.520	1.530	1.520	1.540	661,000	1,008,570	1.5258	0.809	0.809	0.814	0.809	0.820	1,241,967	0.8121	-0.65%
2004-11-29	0	1.530	1.530	1.540	1.530	1.560	723,000	1,114,590	1.5416	0.814	0.814	0.820	0.814	0.830	1,358,460	0.8205	-1.92%
2004-11-26	0	1.560	1.550	1.560	1.520	1.560	1,905,000	2,943,220	1.5450	0.830	0.825	0.830	0.809	0.830	3,579,344	0.8223	1.96%
2004-11-25	0	1.530	1.530	1.540	1.530	1.580	3,125,000	4,862,070	1.5559	0.814	0.814	0.820	0.814	0.841	5,871,627	0.8281	-3.16%
2004-11-24	0	1.580	1.570	1.580	1.500	1.580	5,193,000	8,030,670	1.5464	0.841	0.836	0.841	0.798	0.841	9,757,235	0.8230	4.64%
2004-11-23	0	1.510	1.510	1.520	1.460	1.520	1,937,000	2,897,300	1.4958	0.804	0.804	0.809	0.777	0.809	3,639,469	0.7961	2.03%
2004-11-22	0	1.480	1.480	1.500	1.460	1.490	1,324,000	1,955,594	1.4770	0.788	0.788	0.798	0.777	0.793	2,487,691	0.7861	-1.33%
2004-11-19	0	1.500	1.500	1.510	1.490	1.530	1,828,600	2,751,536	1.5047	0.798	0.798	0.804	0.793	0.814	3,435,794	0.8008	-0.66%
2004-11-18	0	1.510	1.510	1.520	1.500	1.530	2,121,000	3,220,350	1.5183	0.804	0.804	0.809	0.798	0.814	3,985,191	0.8081	0.67%
2004-11-17	0	1.500	1.490	1.510	1.490	1.510	1,394,200	2,098,810	1.5054	0.798	0.793	0.804	0.793	0.804	2,619,591	0.8012	-0.66%
2004-11-16	0	1.510	1.490	1.510	1.470	1.540	3,471,000	5,227,550	1.5061	0.804	0.793	0.804	0.782	0.820	6,521,733	0.8016	0.00%
2004-11-15	0	1.510	1.500	1.510	1.480	1.560	5,898,000	8,910,770	1.5108	0.804	0.798	0.804	0.788	0.830	11,081,874	0.8041	-1.95%
2004-11-12	0	1.540	1.540	1.550	1.530	1.670	10,033,000	15,799,830	1.5748	0.820	0.820	0.825	0.814	0.889	18,851,210	0.8381	-6.10%
2004-11-11	1	-	-	-	-	-	0	0	-	0.873	-	-	-	-	0	-	0.00%
2004-11-10	1	-	-	-	-	-	0	0	-	0.873	-	-	-	-	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	0.873	0.873	0.878	0.820	0.889	34,870,136	0.8684	7.89%
2004-11-08	0	1.520	1.520	1.530	1.500	1.540	1,808,000	2,747,208	1.5195	0.809	0.809	0.814	0.798	0.820	3,397,088	0.8087	-1.30%
2004-11-05	0	1.540	1.540	1.550	1.530	1.590	3,140,000	4,899,510	1.5604	0.820	0.820	0.825	0.814	0.846	5,899,811	0.8305	0.00%
2004-11-04	0	1.540	1.530	1.540	1.530	1.620	5,285,000	8,344,060	1.5788	0.820	0.814	0.820	0.814	0.862	9,930,095	0.8403	-2.53%
2004-11-03	0	1.580	1.570	1.580	1.510	1.590	17,040,000	26,343,790	1.5460	0.841	0.836	0.841	0.804	0.846	32,016,807	0.8228	5.33%
2004-11-02	0	1.500	1.490	1.500	1.430	1.510	9,206,600	13,580,062	1.4750	0.798	0.793	0.798	0.761	0.804	17,298,470	0.7850	5.63%
2004-11-01	0	1.420	1.410	1.420	1.420	1.440	786,000	1,117,320	1.4215	0.756	0.750	0.756	0.756	0.766	1,476,832	0.7566	0.71%
2004-10-29	0	1.410	1.410	1.420	1.400	1.440	1,923,000	2,735,390	1.4225	0.750	0.750	0.756	0.745	0.766	3,613,164	0.7571	-2.08%
2004-10-28	0	1.440	1.440	1.450	1.410	1.450	2,539,000	3,644,610	1.4355	0.766	0.766	0.772	0.750	0.772	4,770,579	0.7640	2.13%
2004-10-27	0	1.410	1.400	1.420	1.390	1.410	1,692,000	2,371,100	1.4014	0.750	0.745	0.756	0.740	0.750	3,179,134	0.7458	1.44%
2004-10-26	0	1.390	1.390	1.400	1.370	1.410	1,272,000	1,773,800	1.3945	0.740	0.740	0.745	0.729	0.750	2,389,987	0.7422	1.46%
2004-10-25	0	1.370	1.370	1.390	1.350	1.390	380,000	518,690	1.3650	0.729	0.729	0.740	0.718	0.740	713,990	0.7265	-2.14%
2004-10-21	0	1.400	1.390	1.400	1.380	1.410	771,000	1,076,550	1.3963	0.745	0.740	0.745	0.734	0.750	1,448,648	0.7431	0.00%
2004-10-20	0	1.400	1.400	1.410	1.400	1.470	3,004,000	4,303,810	1.4327	0.745	0.745	0.750	0.745	0.782	5,644,277	0.7625	-2.10%
2004-10-19	0	1.430	1.400	1.430	1.380	1.430	564,000	786,640	1.3948	0.761	0.745	0.761	0.734	0.761	1,059,711	0.7423	2.14%
2004-10-18	0	1.400	1.360	1.400	1.380	1.400	126,800	175,212	1.3818	0.745	0.724	0.745	0.734	0.745	238,247	0.7354	0.00%
2004-10-15	0	1.400	1.370	1.400	1.350	1.400	177,000	242,150	1.3681	0.745	0.729	0.745	0.718	0.745	332,569	0.7281	2.19%
2004-10-14	0	1.370	1.350	1.370	1.350	1.370	340,000	462,380	1.3599	0.729	0.718	0.729	0.718	0.729	638,833	0.7238	-0.72%
2004-10-13	0	1.380	1.380	1.390	1.370	1.420	666,000	923,410	1.3865	0.734	0.734	0.740	0.729	0.756	1,251,361	0.7379	-2.13%
2004-10-12	0	1.410	1.400	1.420	1.410	1.440	789,000	1,118,290	1.4174	0.750	0.745	0.756	0.750	0.766	1,482,468	0.7543	-2.08%
2004-10-11	0	1.440	1.440	1.450	1.410	1.450	1,481,000	2,117,080	1.4295	0.766	0.766	0.772	0.750	0.772	2,782,681	0.7608	-0.69%
2004-10-08	0	1.450	1.430	1.450	1.390	1.480	3,242,000	4,677,460	1.4428	0.772	0.761	0.772	0.740	0.788	6,091,461	0.7679	-0.68%
2004-10-07	0	1.460	1.450	1.460	1.390	1.470	4,265,000	6,191,250	1.4516	0.777	0.772	0.777	0.740	0.782	8,013,596	0.7726	5.04%
2004-10-06	0	1.390	1.380	1.410	1.380	1.430	760,400	1,066,040	1.4019	0.740	0.734	0.750	0.734	0.761	1,428,731	0.7461	-2.80%
2004-10-05	0	1.430	1.420	1.430	1.410	1.430	1,031,000	1,458,270	1.4144	0.761	0.756	0.761	0.750	0.761	1,937,167	0.7528	0.70%
2004-10-04	0	1.420	1.410	1.420	1.390	1.420	1,692,000	2,387,960	1.4113	0.756	0.750	0.756	0.740	0.756	3,179,134	0.7511	2.16%
2004-09-30	0	1.390	1.380	1.390	1.370	1.400	910,000	1,257,920	1.3823	0.740	0.734	0.740	0.729	0.745	1,709,818	0.7357	0.72%
2004-09-28	0	1.380	1.350	1.380	1.360	1.390	324,400	446,590	1.3767	0.734	0.718	0.734	0.724	0.740	609,522	0.7327	-0.72%
2004-09-27	0	1.410	1.400	1.410	1.370	1.410	662,000	923,670	1.3953	0.740	0.735	0.740	0.719	0.740	1,261,742	0.7321	0.00%
2004-09-24	0	1.410	1.390	1.410	1.390	1.410	1,976,200	2,757,710	1.3955	0.740	0.729	0.740	0.729	0.740	3,766,549	0.7322	0.00%
2004-09-23	0	1.410	1.400	1.410	1.370	1.410	1,537,000	2,146,990	1.3969	0.740	0.735	0.740	0.719	0.740	2,929,453	0.7329	-0.70%
2004-09-22	0	1.420	1.410	1.420	1.400	1.450	4,380,200	6,250,098	1.4269	0.745	0.740	0.745	0.735	0.761	8,348,466	0.7487	-0.70%
2004-09-21	0	1.430	1.420	1.430	1.410	1.440	3,601,000	5,129,970	1.4246	0.750	0.745	0.750	0.740	0.756	6,863,345	0.7474	0.70%
2004-09-20	0	1.420	1.420	1.430	1.390	1.440	4,420,000	6,257,420	1.4157	0.745	0.745	0.750	0.729	0.756	8,424,323	0.7428	2.16%
2004-09-17	0	1.390	1.390	1.400	1.350	1.410	7,531,400	10,374,446	1.3775	0.729	0.729	0.735	0.708	0.740	14,354,513	0.7227	2.21%
2004-09-16	0	1.360	1.350	1.360	1.310	1.360	3,126,000	4,187,350	1.3395	0.714	0.708	0.714	0.687	0.714	5,958,017	0.7028	2.26%
2004-09-15	0	1.330	1.310	1.330	1.280	1.340	1,266,000	1,672,190	1.3208	0.698	0.687	0.698	0.672	0.703	2,412,940	0.6930	-0.75%
2004-09-14	0	1.340	1.330	1.350	1.300	1.340	1,848,000	2,445,600	1.3234	0.703	0.698	0.708	0.682	0.703	3,522,206	0.6943	3.08%
2004-09-13	0	1.300	1.280	1.300	1.250	1.320	1,331,000	1,726,240	1.2969	0.682	0.672	0.682	0.656	0.693	2,536,827	0.6805	4.00%
2004-09-10	0	1.250	1.250	1.270	1.250	1.260	26,000	32,610	1.2542	0.656	0.656	0.666	0.656	0.661	49,555	0.6581	-1.57%
2004-09-09	0	1.270	1.270	1.280	1.270	1.280	703,000	897,940	1.2773	0.666	0.666	0.672	0.666	0.672	1,339,887	0.6702	-2.31%
2004-09-08	0	1.300	1.280	1.300	1.240	1.300	1,779,000	2,269,230	1.2756	0.682	0.672	0.682	0.651	0.682	3,390,695	0.6693	4.84%
2004-09-07	0	1.240	1.230	1.240	1.210	1.250	478,000	589,100	1.2324	0.651	0.645	0.651	0.635	0.656	911,047	0.6466	4.20%
2004-09-06	0	1.190	1.190	1.200	1.160	1.170	14,000	16,290	1.1636	0.624	0.624	0.630	0.609	0.614	26,683	0.6105	0.00%
2004-09-03	0	1.190	1.190	1.200	1.180	1.200	190,000	225,800	1.1884	0.624	0.624	0.630	0.619	0.630	362,132	0.6235	0.00%
2004-09-02	0	1.190	1.190	1.210	1.190	1.230	521,000	631,610	1.2123	0.624	0.624	0.635	0.624	0.645	993,003	0.6361	-0.83%
2004-09-01	0	1.200	1.190	1.210	1.170	1.200	275,000	326,100	1.1858	0.630	0.624	0.635	0.614	0.630	524,138	0.6222	1.69%
2004-08-31	0	1.180	1.160	1.180	1.160	1.200	161,000	191,600	1.1901	0.619	0.609	0.619	0.609	0.630	306,859	0.6244	-1.67%
2004-08-30	0	1.200	1.170	1.200	1.200	1.220	270,000	327,680	1.2136	0.630	0.614	0.630	0.630	0.640	514,608	0.6368	0.84%
2004-08-27	0	1.190	1.170	1.190	1.190	1.220	382,000	459,580	1.2031	0.624	0.614	0.624	0.624	0.640	728,075	0.6312	-1.65%
2004-08-26	0	1.210	1.200	1.210	1.160	1.210	650,000	771,090	1.1863	0.635	0.630	0.635	0.609	0.635	1,238,871	0.6224	4.31%
2004-08-25	0	1.160	1.160	1.180	1.110	1.210	1,818,000	2,119,910	1.1661	0.609	0.609	0.619	0.582	0.635	3,465,027	0.6118	3.57%
2004-08-24	0	1.120	1.120	1.140	1.120	1.150	546,000	619,970	1.1355	0.588	0.588	0.598	0.588	0.603	1,040,652	0.5958	-5.88%
2004-08-23	0	1.190	1.180	1.210	1.190	1.200	264,000	316,240	1.1979	0.624	0.619	0.635	0.624	0.630	503,172	0.6285	-1.65%
2004-08-20	0	1.210	1.210	1.220	1.210	1.220	246,000	299,160	1.2161	0.635	0.635	0.640	0.635	0.640	468,865	0.6381	0.83%
2004-08-19	0	1.200	1.200	1.220	1.170	1.230	894,000	1,077,200	1.2049	0.630	0.630	0.640	0.614	0.645	1,703,924	0.6322	-2.44%
2004-08-18	1	-	-	-	-	-	0	0	-	0.645	-	-	-	-	0	-	0.00%
2004-08-17	1	-	-	-	-	-	0	0	-	0.645	-	-	-	-	0	-	0.00%
2004-08-16	1	-	-	-	-	-	0	0	-	0.645	-	-	-	-	0	-	0.00%
2004-08-13	1	-	-	-	-	-	0	0	-	0.645	-	-	-	-	0	-	0.00%
2004-08-12	1	-	-	-	-	-	0	0	-	0.645	-	-	-	-	0	-	0.00%
2004-08-11	0	1.230	1.220	1.250	1.200	1.240	254,000	311,500	1.2264	0.645	0.640	0.656	0.630	0.651	484,113	0.6434	0.00%
2004-08-10	0	1.230	1.230	1.260	1.230	1.270	140,000	174,600	1.2471	0.645	0.645	0.661	0.645	0.666	266,834	0.6543	-3.15%
2004-08-09	0	1.270	1.260	1.270	1.260	1.280	525,000	668,530	1.2734	0.666	0.661	0.666	0.661	0.672	1,000,627	0.6681	0.00%
2004-08-06	0	1.270	1.260	1.270	1.200	1.270	1,765,000	2,190,480	1.2411	0.666	0.661	0.666	0.630	0.666	3,364,011	0.6512	2.42%
2004-08-05	0	1.240	1.230	1.240	1.240	1.260	187,000	233,400	1.2481	0.651	0.645	0.651	0.651	0.661	356,414	0.6549	-1.59%
2004-08-04	0	1.260	1.240	1.260	1.230	1.260	218,000	272,800	1.2514	0.661	0.651	0.661	0.645	0.661	415,498	0.6566	-0.79%
2004-08-03	0	1.270	1.270	1.290	1.260	1.270	381,000	482,850	1.2673	0.666	0.666	0.677	0.661	0.666	726,169	0.6649	0.79%
2004-08-02	0	1.260	1.250	1.280	1.250	1.260	270,000	340,100	1.2596	0.661	0.656	0.672	0.656	0.661	514,608	0.6609	-2.33%
2004-07-30	0	1.290	1.270	1.290	1.230	1.300	140,000	177,000	1.2643	0.677	0.666	0.677	0.645	0.682	266,834	0.6633	1.57%
2004-07-29	0	1.270	1.270	1.290	1.260	1.280	488,000	619,910	1.2703	0.666	0.666	0.677	0.661	0.672	930,106	0.6665	0.00%
2004-07-28	0	1.270	1.270	1.280	1.270	1.280	288,000	367,260	1.2752	0.666	0.666	0.672	0.666	0.672	548,915	0.6691	-1.55%
2004-07-27	0	1.290	1.280	1.300	1.270	1.310	488,000	626,460	1.2837	0.677	0.672	0.682	0.666	0.687	930,106	0.6735	-1.53%
2004-07-26	0	1.310	1.320	1.330	1.290	1.320	303,000	392,670	1.2959	0.687	0.693	0.698	0.677	0.693	577,504	0.6799	0.77%
2004-07-23	0	1.300	1.300	1.310	1.290	1.310	538,000	699,160	1.2996	0.682	0.682	0.687	0.677	0.687	1,025,404	0.6818	0.00%
2004-07-22	0	1.300	1.300	1.310	1.300	1.320	240,000	314,000	1.3083	0.682	0.682	0.687	0.682	0.693	457,429	0.6864	-1.52%
2004-07-21	0	1.320	1.320	1.340	1.310	1.330	752,000	996,460	1.3251	0.693	0.693	0.703	0.687	0.698	1,433,278	0.6952	0.00%
2004-07-20	0	1.320	1.310	1.330	1.310	1.320	166,000	218,960	1.3190	0.693	0.687	0.698	0.687	0.693	316,389	0.6921	-0.75%
2004-07-19	0	1.330	1.330	1.360	1.310	1.360	140,000	186,700	1.3336	0.698	0.698	0.714	0.687	0.714	266,834	0.6997	1.53%
2004-07-16	0	1.310	1.310	1.320	1.280	1.310	340,000	440,400	1.2953	0.687	0.687	0.693	0.672	0.687	648,025	0.6796	0.77%
2004-07-15	0	1.300	1.300	1.310	1.300	1.320	512,000	668,880	1.3064	0.682	0.682	0.687	0.682	0.693	975,849	0.6854	-0.76%
2004-07-14	0	1.310	1.310	1.340	1.300	1.360	90,000	119,660	1.3296	0.687	0.687	0.703	0.682	0.714	171,536	0.6976	-3.68%
2004-07-13	0	1.360	1.360	1.370	1.350	1.390	373,600	510,992	1.3678	0.714	0.714	0.719	0.708	0.729	712,065	0.7176	-1.45%
2004-07-12	0	1.380	1.370	1.380	1.380	1.410	820,600	1,139,224	1.3883	0.724	0.719	0.724	0.724	0.740	1,564,027	0.7284	-1.43%
2004-07-09	0	1.400	1.400	1.420	1.360	1.430	3,880,000	5,429,550	1.3994	0.735	0.735	0.745	0.714	0.750	7,395,107	0.7342	2.94%
2004-07-08	0	1.360	1.350	1.360	1.330	1.370	2,487,000	3,361,170	1.3515	0.714	0.708	0.714	0.698	0.719	4,740,111	0.7091	-0.73%
2004-07-07	0	1.370	1.360	1.370	1.290	1.400	6,506,400	8,897,996	1.3676	0.719	0.714	0.719	0.677	0.735	12,400,908	0.7175	5.38%
2004-07-06	0	1.300	1.300	1.320	1.270	1.320	439,800	571,932	1.3004	0.682	0.682	0.693	0.666	0.693	838,239	0.6823	1.56%
2004-07-05	0	1.280	1.280	1.300	1.270	1.280	90,000	114,800	1.2756	0.672	0.672	0.682	0.666	0.672	171,536	0.6692	0.79%
2004-07-02	0	1.270	1.270	1.290	1.270	1.300	55,600	70,642	1.2705	0.666	0.666	0.677	0.666	0.682	105,971	0.6666	-0.78%
2004-06-30	0	1.280	1.280	1.310	1.270	1.290	90,000	114,840	1.2760	0.672	0.672	0.687	0.666	0.677	171,536	0.6695	0.79%
2004-06-29	0	1.270	1.270	1.320	1.260	1.280	445,800	559,866	1.2559	0.666	0.666	0.693	0.661	0.672	849,675	0.6589	-0.78%
2004-06-28	0	1.280	1.280	1.290	1.250	1.320	452,000	581,510	1.2865	0.672	0.672	0.677	0.656	0.693	861,492	0.6750	1.59%
2004-06-25	0	1.260	1.260	1.300	1.260	1.280	297,000	378,660	1.2749	0.661	0.661	0.682	0.661	0.672	566,069	0.6689	-3.08%
2004-06-24	0	1.300	1.300	1.320	1.280	1.300	403,000	519,700	1.2896	0.682	0.682	0.693	0.672	0.682	768,100	0.6766	2.36%
2004-06-23	0	1.270	1.270	1.280	1.270	1.280	86,000	109,580	1.2742	0.666	0.666	0.672	0.666	0.672	163,912	0.6685	-0.78%
2004-06-21	0	1.280	1.280	1.290	1.280	1.280	204,000	261,120	1.2800	0.672	0.672	0.677	0.672	0.672	388,815	0.6716	0.00%
2004-06-18	0	1.280	1.260	1.280	1.240	1.280	359,000	452,240	1.2597	0.672	0.661	0.672	0.651	0.672	684,238	0.6609	-0.78%
2004-06-17	0	1.290	1.280	1.290	1.260	1.310	582,000	747,270	1.2840	0.677	0.672	0.677	0.661	0.687	1,109,266	0.6737	-3.01%
2004-06-16	0	1.330	1.330	1.340	1.320	1.330	331,000	437,940	1.3231	0.698	0.698	0.703	0.693	0.698	630,871	0.6942	0.00%
2004-06-15	0	1.330	1.330	1.340	1.330	1.350	379,000	506,390	1.3361	0.698	0.698	0.703	0.698	0.708	722,357	0.7010	-0.75%
2004-06-14	0	1.340	1.330	1.340	1.340	1.360	321,000	435,060	1.3553	0.703	0.698	0.703	0.703	0.714	611,812	0.7111	-1.47%
2004-06-11	0	1.360	1.360	1.370	1.350	1.360	115,000	156,140	1.3577	0.714	0.714	0.719	0.708	0.714	219,185	0.7124	0.74%
2004-06-10	0	1.350	1.350	1.360	1.340	1.360	119,000	160,750	1.3508	0.708	0.708	0.714	0.703	0.714	226,809	0.7087	-1.46%
2004-06-09	0	1.370	1.360	1.370	1.350	1.370	294,000	399,830	1.3600	0.719	0.714	0.719	0.708	0.719	560,351	0.7135	0.74%
2004-06-08	0	1.360	1.360	1.390	1.360	1.420	847,000	1,181,300	1.3947	0.714	0.714	0.729	0.714	0.745	1,614,344	0.7318	-2.16%
2004-06-07	0	1.390	1.380	1.390	1.360	1.390	637,000	880,920	1.3829	0.729	0.724	0.729	0.714	0.729	1,214,094	0.7256	3.73%
2004-06-04	0	1.340	1.330	1.350	1.310	1.340	245,000	327,660	1.3374	0.703	0.698	0.708	0.687	0.703	466,959	0.7017	1.52%
2004-06-03	0	1.320	1.310	1.340	1.310	1.390	846,800	1,145,676	1.3529	0.693	0.687	0.703	0.687	0.729	1,613,963	0.7099	-5.71%
2004-06-02	0	1.400	1.390	1.400	1.360	1.400	894,000	1,237,750	1.3845	0.735	0.729	0.735	0.714	0.735	1,703,924	0.7264	3.70%
2004-06-01	0	1.350	1.340	1.350	1.330	1.380	701,600	957,700	1.3650	0.708	0.703	0.708	0.698	0.724	1,337,218	0.7162	-0.74%
2004-05-31	0	1.360	1.360	1.380	1.350	1.370	411,000	559,110	1.3604	0.714	0.714	0.724	0.708	0.719	783,348	0.7137	-0.73%
2004-05-28	0	1.370	1.360	1.400	1.360	1.400	1,691,000	2,330,000	1.3779	0.719	0.714	0.735	0.714	0.735	3,222,971	0.7229	1.48%
2004-05-27	0	1.350	1.350	1.380	1.350	1.380	510,000	689,650	1.3523	0.708	0.708	0.724	0.708	0.724	972,037	0.7095	3.05%
2004-05-25	0	1.310	1.290	1.310	1.280	1.330	1,000,000	1,288,840	1.2888	0.687	0.677	0.687	0.672	0.698	1,905,955	0.6762	-1.50%
2004-05-24	0	1.330	1.330	1.350	1.330	1.350	416,000	560,230	1.3467	0.698	0.698	0.708	0.698	0.708	792,877	0.7066	-1.48%
2004-05-21	0	1.350	1.340	1.350	1.310	1.360	500,000	671,580	1.3432	0.708	0.703	0.708	0.687	0.714	952,978	0.7047	2.27%
2004-05-20	0	1.320	1.280	1.320	1.300	1.330	237,000	311,580	1.3147	0.693	0.672	0.693	0.682	0.698	451,711	0.6898	0.00%
2004-05-19	0	1.380	1.370	1.380	1.300	1.390	844,000	1,162,030	1.3768	0.693	0.688	0.693	0.652	0.698	1,681,746	0.6910	6.15%
2004-05-18	0	1.300	1.260	1.300	1.240	1.300	770,000	977,550	1.2695	0.652	0.632	0.652	0.622	0.652	1,534,294	0.6371	0.00%
2004-05-17	0	1.300	1.250	1.300	1.260	1.380	1,606,000	2,084,520	1.2980	0.652	0.627	0.652	0.632	0.693	3,200,099	0.6514	-7.80%
2004-05-14	0	1.410	1.400	1.410	1.400	1.430	1,938,000	2,731,700	1.4095	0.708	0.703	0.708	0.703	0.718	3,861,639	0.7074	-2.08%
2004-05-13	0	1.440	1.410	1.440	1.420	1.450	1,252,000	1,788,400	1.4284	0.723	0.708	0.723	0.713	0.728	2,494,722	0.7169	-0.69%
2004-05-12	0	1.450	1.440	1.450	1.410	1.490	1,502,000	2,166,140	1.4422	0.728	0.723	0.728	0.708	0.748	2,992,870	0.7238	-0.68%
2004-05-11	0	1.460	1.450	1.460	1.440	1.460	350,000	504,900	1.4426	0.733	0.728	0.733	0.723	0.733	697,406	0.7240	0.69%
2004-05-10	0	1.450	1.430	1.450	1.410	1.480	1,598,000	2,323,020	1.4537	0.728	0.718	0.728	0.708	0.743	3,184,158	0.7296	-2.68%
2004-05-07	0	1.490	1.480	1.490	1.470	1.500	1,140,000	1,690,800	1.4832	0.748	0.743	0.748	0.738	0.753	2,271,552	0.7443	0.00%
2004-05-06	0	1.490	1.490	1.500	1.490	1.530	284,000	429,600	1.5127	0.748	0.748	0.753	0.748	0.768	565,895	0.7592	0.00%
2004-05-05	0	1.490	1.480	1.490	1.480	1.500	1,125,200	1,675,126	1.4887	0.748	0.743	0.748	0.743	0.753	2,242,062	0.7471	-1.97%
2004-05-04	0	1.520	1.510	1.520	1.490	1.520	1,299,600	1,974,012	1.5189	0.763	0.758	0.763	0.748	0.763	2,589,570	0.7623	2.70%
2004-05-03	0	1.480	1.480	1.500	1.460	1.480	320,000	472,600	1.4769	0.743	0.743	0.753	0.733	0.743	637,629	0.7412	-1.33%
2004-04-30	0	1.500	1.480	1.500	1.450	1.500	1,500,000	2,208,340	1.4722	0.753	0.743	0.753	0.728	0.753	2,988,885	0.7389	1.35%
2004-04-29	0	1.480	1.470	1.480	1.440	1.490	3,406,000	5,029,880	1.4768	0.743	0.738	0.743	0.723	0.748	6,786,761	0.7411	-1.33%
2004-04-28	0	1.500	1.500	1.510	1.500	1.520	145,600	218,976	1.5040	0.753	0.753	0.758	0.753	0.763	290,121	0.7548	0.00%
2004-04-27	0	1.500	1.500	1.510	1.500	1.520	416,000	628,140	1.5100	0.753	0.753	0.758	0.753	0.763	828,917	0.7578	-1.32%
2004-04-26	0	1.520	1.510	1.520	1.500	1.560	721,000	1,090,800	1.5129	0.763	0.758	0.763	0.753	0.783	1,436,657	0.7593	-3.18%
2004-04-23	0	1.570	1.560	1.570	1.500	1.570	2,485,000	3,849,820	1.5492	0.788	0.783	0.788	0.753	0.788	4,951,586	0.7775	4.67%
2004-04-22	0	1.500	1.490	1.500	1.470	1.520	2,225,000	3,313,050	1.4890	0.753	0.748	0.753	0.738	0.763	4,433,512	0.7473	2.04%
2004-04-21	0	1.470	1.460	1.470	1.370	1.480	6,202,000	9,038,990	1.4574	0.738	0.733	0.738	0.688	0.743	12,358,042	0.7314	1.38%
2004-04-20	0	1.450	1.450	1.480	1.440	1.560	2,902,000	4,261,890	1.4686	0.728	0.728	0.743	0.723	0.783	5,782,495	0.7370	-7.05%
2004-04-19	0	1.560	1.550	1.570	1.540	1.570	332,000	516,540	1.5558	0.783	0.778	0.788	0.773	0.788	661,540	0.7808	1.30%
2004-04-16	0	1.540	1.530	1.550	1.540	1.560	389,600	603,340	1.5486	0.773	0.768	0.778	0.773	0.783	776,313	0.7772	0.65%
2004-04-15	0	1.530	1.530	1.550	1.500	1.530	996,000	1,514,610	1.5207	0.768	0.768	0.778	0.753	0.768	1,984,619	0.7632	-0.65%
2004-04-14	0	1.540	1.530	1.540	1.540	1.590	676,000	1,047,680	1.5498	0.773	0.768	0.773	0.773	0.798	1,346,991	0.7778	-2.53%
2004-04-13	0	1.580	1.560	1.580	1.560	1.600	993,400	1,566,108	1.5765	0.793	0.783	0.793	0.783	0.803	1,979,439	0.7912	-1.25%
2004-04-08	0	1.600	1.590	1.600	1.570	1.600	843,000	1,342,844	1.5929	0.803	0.798	0.803	0.788	0.803	1,679,753	0.7994	1.27%
2004-04-07	0	1.580	1.580	1.590	1.560	1.590	329,000	520,270	1.5814	0.793	0.793	0.798	0.783	0.798	655,562	0.7936	0.64%
2004-04-06	0	1.570	1.570	1.580	1.560	1.590	995,000	1,571,260	1.5792	0.788	0.788	0.793	0.783	0.798	1,982,627	0.7925	0.64%
2004-04-02	0	1.560	1.550	1.570	1.530	1.560	729,520	1,127,730	1.5459	0.783	0.778	0.788	0.768	0.783	1,453,634	0.7758	1.96%
2004-04-01	0	1.530	1.530	1.540	1.530	1.560	1,459,000	2,247,400	1.5404	0.768	0.768	0.773	0.768	0.783	2,907,188	0.7730	-2.55%
2004-03-31	0	1.570	1.560	1.580	1.550	1.570	803,000	1,254,380	1.5621	0.788	0.783	0.793	0.778	0.788	1,600,050	0.7840	0.00%
2004-03-30	0	1.570	1.570	1.580	1.560	1.590	525,000	829,510	1.5800	0.788	0.788	0.793	0.783	0.798	1,046,110	0.7929	1.29%
2004-03-29	0	1.550	1.550	1.560	1.550	1.580	575,000	897,050	1.5601	0.778	0.778	0.783	0.778	0.793	1,145,739	0.7829	-1.90%
2004-03-26	0	1.580	1.580	1.600	1.580	1.630	774,000	1,239,880	1.6019	0.793	0.793	0.803	0.793	0.818	1,542,264	0.8039	-0.63%
2004-03-25	0	1.590	1.590	1.600	1.580	1.630	1,490,000	2,389,390	1.6036	0.798	0.798	0.803	0.793	0.818	2,968,959	0.8048	-2.45%
2004-03-24	0	1.630	1.630	1.640	1.580	1.660	3,797,000	6,201,380	1.6332	0.818	0.818	0.823	0.793	0.833	7,565,863	0.8197	4.49%
2004-03-23	0	1.560	1.560	1.570	1.530	1.590	1,167,000	1,832,930	1.5706	0.783	0.783	0.788	0.768	0.798	2,325,352	0.7882	-0.64%
2004-03-22	0	1.570	1.560	1.570	1.570	1.610	1,145,000	1,816,150	1.5862	0.788	0.783	0.788	0.788	0.808	2,281,515	0.7960	-3.68%
2004-03-19	0	1.630	1.630	1.640	1.610	1.680	2,254,000	3,696,230	1.6399	0.818	0.818	0.823	0.808	0.843	4,491,297	0.8230	-2.40%
2004-03-18	0	1.670	1.650	1.670	1.590	1.680	9,432,000	15,274,110	1.6194	0.838	0.828	0.838	0.798	0.843	18,794,107	0.8127	5.70%
2004-03-17	0	1.580	1.570	1.580	1.540	1.580	1,920,000	2,998,670	1.5618	0.793	0.788	0.793	0.773	0.793	3,825,772	0.7838	2.60%
2004-03-16	0	1.540	1.530	1.540	1.500	1.550	1,005,000	1,538,040	1.5304	0.773	0.768	0.773	0.753	0.778	2,002,553	0.7680	-0.65%
2004-03-15	0	1.550	1.540	1.560	1.540	1.610	3,342,000	5,248,770	1.5705	0.778	0.773	0.783	0.773	0.808	6,659,235	0.7882	-0.64%
2004-03-12	0	1.560	1.560	1.570	1.500	1.570	2,941,800	4,479,896	1.5228	0.783	0.783	0.788	0.753	0.788	5,861,801	0.7643	0.00%
2004-03-11	0	1.560	1.560	1.580	1.560	1.620	2,559,000	4,058,510	1.5860	0.783	0.783	0.793	0.783	0.813	5,099,037	0.7959	-4.29%
2004-03-10	0	1.630	1.630	1.640	1.610	1.630	1,233,000	1,999,610	1.6217	0.818	0.818	0.823	0.808	0.818	2,456,863	0.8139	-0.61%
2004-03-09	0	1.640	1.630	1.640	1.630	1.670	1,957,000	3,225,220	1.6480	0.823	0.818	0.823	0.818	0.838	3,899,498	0.8271	-1.20%
2004-03-08	0	1.660	1.650	1.660	1.650	1.710	3,249,000	5,457,330	1.6797	0.833	0.828	0.833	0.828	0.858	6,473,924	0.8430	-1.19%
2004-03-05	0	1.680	1.670	1.680	1.670	1.730	6,960,000	11,813,090	1.6973	0.843	0.838	0.843	0.838	0.868	13,868,425	0.8518	0.60%
2004-03-04	0	1.670	1.670	1.680	1.570	1.670	4,657,000	7,559,020	1.6232	0.838	0.838	0.843	0.788	0.838	9,279,490	0.8146	6.37%
2004-03-03	0	1.570	1.570	1.590	1.560	1.640	4,069,000	6,450,800	1.5854	0.788	0.788	0.798	0.783	0.823	8,107,848	0.7956	-4.27%
2004-03-02	0	1.640	1.640	1.650	1.630	1.690	2,895,000	4,809,470	1.6613	0.823	0.823	0.828	0.818	0.848	5,768,547	0.8337	-1.80%
2004-03-01	0	1.670	1.670	1.680	1.670	1.730	2,333,200	3,953,990	1.6947	0.838	0.838	0.843	0.838	0.868	4,649,110	0.8505	-2.91%
2004-02-27	0	1.720	1.700	1.720	1.660	1.720	3,297,835	5,566,633	1.6880	0.863	0.853	0.863	0.833	0.863	6,571,232	0.8471	1.78%
2004-02-26	0	1.690	1.680	1.700	1.680	1.720	2,186,000	3,707,010	1.6958	0.848	0.843	0.853	0.843	0.863	4,355,801	0.8511	0.00%
2004-02-25	0	1.690	1.680	1.690	1.680	1.740	4,477,000	7,622,860	1.7027	0.848	0.843	0.848	0.843	0.873	8,920,824	0.8545	-2.31%
2004-02-24	0	1.730	1.720	1.730	1.710	1.760	3,376,000	5,890,720	1.7449	0.868	0.863	0.868	0.858	0.883	6,726,983	0.8757	0.00%
2004-02-23	0	1.730	1.720	1.730	1.710	1.750	2,456,000	4,230,510	1.7225	0.868	0.863	0.868	0.858	0.878	4,893,800	0.8645	-0.57%
2004-02-20	0	1.740	1.730	1.750	1.720	1.760	2,205,000	3,821,970	1.7333	0.873	0.868	0.878	0.863	0.883	4,393,660	0.8699	0.00%
2004-02-19	0	1.740	1.740	1.750	1.730	1.780	4,525,200	7,938,844	1.7544	0.873	0.873	0.878	0.868	0.893	9,016,867	0.8804	-2.25%
2004-02-18	0	1.780	1.770	1.780	1.760	1.830	8,431,000	15,134,500	1.7951	0.893	0.888	0.893	0.883	0.918	16,799,524	0.9009	0.00%
2004-02-17	0	1.780	1.770	1.780	1.740	1.810	11,965,000	21,271,120	1.7778	0.893	0.888	0.893	0.873	0.908	23,841,336	0.8922	1.14%
2004-02-16	0	1.760	1.760	1.770	1.750	1.800	3,441,600	6,070,386	1.7638	0.883	0.883	0.888	0.878	0.903	6,857,697	0.8852	-0.56%
2004-02-13	0	1.770	1.770	1.780	1.760	1.790	3,657,200	6,470,680	1.7693	0.888	0.888	0.893	0.883	0.898	7,287,299	0.8879	-0.56%
2004-02-12	0	1.780	1.770	1.780	1.770	1.840	6,350,000	11,433,340	1.8005	0.893	0.888	0.893	0.888	0.923	12,652,945	0.9036	-0.56%
2004-02-11	0	1.790	1.800	1.810	1.710	1.830	24,716,000	44,104,370	1.7844	0.898	0.903	0.908	0.858	0.918	49,248,848	0.8955	4.68%
2004-02-10	0	1.710	1.710	1.720	1.700	1.730	8,886,000	15,177,390	1.7080	0.858	0.858	0.863	0.853	0.868	17,706,153	0.8572	0.00%
2004-02-09	0	1.710	1.700	1.710	1.690	1.730	14,632,400	24,990,464	1.7079	0.858	0.853	0.858	0.848	0.868	29,156,370	0.8571	1.79%
2004-02-06	0	1.680	1.680	1.690	1.610	1.710	117,437,800	195,003,996	1.6605	0.843	0.843	0.848	0.808	0.858	234,005,357	0.8333	-6.67%
2004-02-05	1	-	-	-	-	-	0	0	-	0.903	-	-	-	-	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	0.903	0.898	0.903	0.843	0.913	27,398,109	0.8862	5.88%
2004-02-03	0	1.700	1.710	1.720	1.660	1.710	2,346,000	3,969,180	1.6919	0.853	0.858	0.863	0.833	0.858	4,674,616	0.8491	2.41%
2004-02-02	0	1.660	1.660	1.680	1.650	1.730	2,717,600	4,565,188	1.6799	0.833	0.833	0.843	0.828	0.868	5,415,062	0.8431	-4.60%
2004-01-30	0	1.740	1.740	1.750	1.740	1.800	4,122,800	7,270,938	1.7636	0.873	0.873	0.878	0.873	0.903	8,215,049	0.8851	-1.69%
2004-01-29	0	1.770	1.760	1.770	1.730	1.790	5,720,200	10,023,074	1.7522	0.888	0.883	0.888	0.868	0.898	11,398,012	0.8794	0.57%
2004-01-28	0	1.760	1.750	1.780	1.750	1.900	17,415,200	32,087,102	1.8425	0.883	0.878	0.893	0.878	0.954	34,701,349	0.9247	-2.22%
2004-01-27	0	1.800	1.790	1.800	1.730	1.820	9,909,200	17,641,000	1.7803	0.903	0.898	0.903	0.868	0.913	19,744,970	0.8934	4.65%
2004-01-26	0	1.720	1.710	1.720	1.710	1.740	2,241,400	3,862,402	1.7232	0.863	0.858	0.863	0.858	0.873	4,466,191	0.8648	-0.58%
2004-01-21	0	1.730	1.730	1.740	1.700	1.750	2,153,738	3,699,252	1.7176	0.868	0.868	0.873	0.853	0.878	4,291,516	0.8620	0.00%
2004-01-20	0	1.730	1.720	1.730	1.700	1.760	3,355,000	5,825,200	1.7363	0.868	0.863	0.868	0.853	0.883	6,685,139	0.8714	0.00%
2004-01-19	0	1.730	1.720	1.730	1.690	1.760	3,338,200	5,735,898	1.7183	0.868	0.863	0.868	0.848	0.883	6,651,663	0.8623	-1.14%
2004-01-16	0	1.750	1.740	1.760	1.740	1.890	14,902,000	26,986,370	1.8109	0.878	0.873	0.883	0.873	0.949	29,693,572	0.9088	-0.57%
2004-01-15	0	1.760	1.730	1.760	1.720	1.780	6,593,000	11,521,120	1.7475	0.883	0.868	0.883	0.863	0.893	13,137,144	0.8770	2.33%
2004-01-14	0	1.720	1.710	1.720	1.640	1.770	9,754,400	16,911,506	1.7337	0.863	0.858	0.863	0.823	0.888	19,436,517	0.8701	4.24%
2004-01-13	0	1.650	1.640	1.660	1.620	1.700	6,196,800	10,249,850	1.6541	0.828	0.823	0.833	0.813	0.853	12,347,680	0.8301	-3.51%
2004-01-12	0	1.710	1.700	1.710	1.670	1.720	7,948,000	13,409,070	1.6871	0.858	0.853	0.858	0.838	0.863	15,837,103	0.8467	-0.58%
2004-01-09	0	1.720	1.720	1.730	1.680	1.770	17,361,000	29,950,096	1.7251	0.863	0.863	0.868	0.843	0.888	34,593,351	0.8658	3.61%
2004-01-08	0	1.660	1.650	1.660	1.630	1.770	29,081,000	49,639,820	1.7070	0.833	0.828	0.833	0.818	0.888	57,946,503	0.8566	1.22%
2004-01-07	1	1.640	-	-	-	-	0	0	-	0.823	-	-	-	-	0	-	0.00%
2004-01-06	1	1.640	-	-	-	-	0	0	-	0.823	-	-	-	-	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	0.823	0.823	0.828	0.758	0.833	40,261,870	0.7946	10.07%
2004-01-02	0	1.490	1.490	1.500	1.420	1.500	15,610,800	22,587,522	1.4469	0.748	0.748	0.753	0.713	0.753	31,105,920	0.7261	7.97%
2003-12-31	0	1.380	1.380	1.390	1.320	1.410	11,781,000	16,295,610	1.3832	0.693	0.693	0.698	0.662	0.708	23,474,700	0.6942	6.15%
2003-12-30	0	1.300	1.300	1.320	1.260	1.380	10,651,600	14,047,284	1.3188	0.652	0.652	0.662	0.632	0.693	21,224,269	0.6619	6.56%
2003-12-29	1	1.220	-	-	-	-	0	0	-	0.612	-	-	-	-	0	-	0.00%
2003-12-24	1	1.220	-	-	-	-	0	0	-	0.612	-	-	-	-	0	-	0.00%
2003-12-23	1	1.220	-	-	-	-	0	0	-	0.612	-	-	-	-	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	0.612	0.607	0.617	0.612	0.622	2,895,233	0.6161	-1.61%
2003-12-19	0	1.240	1.240	1.250	1.240	1.280	2,192,000	2,735,670	1.2480	0.622	0.622	0.627	0.622	0.642	4,367,757	0.6263	-0.80%
2003-12-18	0	1.250	1.240	1.250	1.180	1.250	3,541,800	4,317,410	1.2190	0.627	0.622	0.627	0.592	0.627	7,057,354	0.6118	5.04%
2003-12-17	0	1.190	1.190	1.210	1.150	1.260	3,289,000	3,971,790	1.2076	0.597	0.597	0.607	0.577	0.632	6,553,628	0.6060	-4.80%
2003-12-16	0	1.250	1.250	1.270	1.240	1.280	2,055,000	2,594,410	1.2625	0.627	0.627	0.637	0.622	0.642	4,094,772	0.6336	-2.34%
2003-12-15	0	1.280	1.280	1.290	1.270	1.350	2,803,000	3,686,710	1.3153	0.642	0.642	0.647	0.637	0.678	5,585,229	0.6601	-3.03%
2003-12-12	0	1.320	1.320	1.330	1.310	1.350	3,842,600	5,131,094	1.3353	0.662	0.662	0.667	0.657	0.678	7,656,725	0.6701	-0.75%
2003-12-11	0	1.330	1.320	1.330	1.300	1.350	2,768,000	3,693,080	1.3342	0.667	0.662	0.667	0.652	0.678	5,515,488	0.6696	1.53%
2003-12-10	0	1.310	1.310	1.320	1.280	1.330	2,464,600	3,229,232	1.3102	0.657	0.657	0.662	0.642	0.667	4,910,937	0.6576	-1.50%
2003-12-09	0	1.330	1.320	1.330	1.320	1.370	13,504,000	18,151,950	1.3442	0.667	0.662	0.667	0.662	0.688	26,907,932	0.6746	1.53%
2003-12-08	0	1.310	1.310	1.320	1.200	1.330	13,442,786	17,066,239	1.2695	0.657	0.657	0.662	0.602	0.667	26,785,958	0.6371	4.80%
2003-12-05	0	1.250	1.240	1.250	1.150	1.250	3,492,458	4,193,223	1.2007	0.627	0.622	0.627	0.577	0.627	6,959,036	0.6026	6.84%
2003-12-04	0	1.170	1.160	1.170	1.150	1.180	1,256,000	1,459,440	1.1620	0.587	0.582	0.587	0.577	0.592	2,502,693	0.5831	0.00%
2003-12-03	0	1.170	1.170	1.180	1.160	1.200	2,678,000	3,154,040	1.1778	0.587	0.587	0.592	0.582	0.602	5,336,155	0.5911	0.00%
2003-12-02	0	1.170	1.170	1.180	1.170	1.190	1,873,000	2,200,430	1.1748	0.587	0.587	0.592	0.587	0.597	3,732,121	0.5896	0.00%
2003-12-01	0	1.170	1.170	1.180	1.150	1.210	4,841,000	5,716,690	1.1809	0.587	0.587	0.592	0.577	0.607	9,646,127	0.5926	1.74%
2003-11-28	0	1.150	1.140	1.150	1.140	1.150	2,042,000	2,342,600	1.1472	0.577	0.572	0.577	0.572	0.577	4,068,868	0.5757	1.77%
2003-11-27	0	1.130	1.130	1.140	1.120	1.170	2,620,000	2,987,330	1.1402	0.567	0.567	0.572	0.562	0.587	5,220,585	0.5722	0.89%
2003-11-26	0	1.120	1.120	1.130	1.110	1.140	1,259,000	1,414,680	1.1237	0.562	0.562	0.567	0.557	0.572	2,508,670	0.5639	-1.75%
2003-11-25	0	1.140	1.140	1.150	1.130	1.170	5,878,000	6,778,900	1.1533	0.572	0.572	0.577	0.567	0.587	11,712,443	0.5788	-1.72%
2003-11-24	0	1.160	1.150	1.160	1.080	1.160	3,662,000	4,145,580	1.1321	0.582	0.577	0.582	0.542	0.582	7,296,864	0.5681	9.43%
2003-11-21	0	1.060	1.060	1.070	1.030	1.080	2,488,000	2,643,240	1.0624	0.532	0.532	0.537	0.517	0.542	4,957,563	0.5332	-2.75%
2003-11-20	0	1.090	1.090	1.100	1.080	1.150	2,886,000	3,215,850	1.1143	0.547	0.547	0.552	0.542	0.577	5,750,614	0.5592	-3.54%
2003-11-19	0	1.130	1.130	1.140	1.120	1.160	4,366,000	4,945,540	1.1327	0.567	0.567	0.572	0.562	0.582	8,699,647	0.5685	-3.42%
2003-11-18	0	1.170	1.160	1.170	1.140	1.240	10,230,200	12,055,292	1.1784	0.587	0.582	0.587	0.572	0.622	20,384,592	0.5914	-4.88%
2003-11-17	0	1.230	1.230	1.240	1.120	1.260	26,367,200	31,807,240	1.2063	0.617	0.617	0.622	0.562	0.632	52,539,012	0.6054	7.89%
2003-11-14	0	1.140	1.140	1.150	1.040	1.160	6,905,000	7,726,600	1.1190	0.572	0.572	0.577	0.522	0.582	13,758,832	0.5616	9.62%
2003-11-13	0	1.040	1.040	1.050	1.030	1.050	355,200	370,100	1.0419	0.522	0.522	0.527	0.517	0.527	707,768	0.5229	0.00%
2003-11-12	0	1.040	1.030	1.040	1.020	1.040	628,600	649,208	1.0328	0.522	0.517	0.522	0.512	0.522	1,252,542	0.5183	0.00%
2003-11-11	0	1.040	1.030	1.040	1.000	1.040	1,092,200	1,121,436	1.0268	0.522	0.517	0.522	0.502	0.522	2,176,307	0.5153	0.97%
2003-11-10	0	1.030	1.030	1.040	1.020	1.030	784,000	804,880	1.0266	0.517	0.517	0.522	0.512	0.517	1,562,190	0.5152	-1.90%
2003-11-07	0	1.050	1.040	1.060	1.030	1.050	755,000	788,150	1.0439	0.527	0.522	0.532	0.517	0.527	1,504,405	0.5239	1.94%
2003-11-06	0	1.030	1.020	1.040	1.020	1.050	1,683,000	1,736,260	1.0316	0.517	0.512	0.522	0.512	0.527	3,353,529	0.5177	-2.83%
2003-11-05	0	1.060	1.050	1.070	1.050	1.080	1,298,517	1,382,018	1.0643	0.532	0.527	0.537	0.527	0.542	2,587,412	0.5341	-0.93%
2003-11-04	0	1.070	1.070	1.080	1.070	1.110	1,488,000	1,626,720	1.0932	0.537	0.537	0.542	0.537	0.557	2,964,974	0.5486	-3.60%
2003-11-03	0	1.110	1.100	1.110	1.070	1.150	5,148,000	5,764,160	1.1197	0.557	0.552	0.557	0.537	0.577	10,257,852	0.5619	2.78%
2003-10-31	0	1.080	1.080	1.090	1.070	1.110	2,845,300	3,098,229	1.0889	0.542	0.542	0.547	0.537	0.557	5,669,516	0.5465	0.00%
2003-10-30	0	1.080	1.070	1.080	1.050	1.120	7,961,000	8,633,120	1.0844	0.542	0.537	0.542	0.527	0.562	15,863,007	0.5442	3.85%
2003-10-29	0	1.040	1.030	1.040	1.030	1.070	2,894,000	3,052,170	1.0547	0.522	0.517	0.522	0.517	0.537	5,766,555	0.5293	1.96%
2003-10-28	0	1.020	1.020	1.030	1.010	1.050	1,500,000	1,548,620	1.0324	0.512	0.512	0.517	0.507	0.527	2,988,885	0.5181	2.00%
2003-10-27	0	1.000	0.990	1.020	0.980	1.040	988,000	1,000,260	1.0124	0.502	0.497	0.512	0.492	0.522	1,968,679	0.5081	0.00%
2003-10-24	0	1.000	0.980	1.000	0.950	1.020	2,501,200	2,444,572	0.9774	0.502	0.492	0.502	0.477	0.512	4,983,865	0.4905	-0.99%
2003-10-23	0	1.010	1.000	1.020	1.000	1.100	3,379,400	3,556,702	1.0525	0.507	0.502	0.512	0.502	0.552	6,733,758	0.5282	-8.18%
2003-10-22	0	1.100	1.100	1.110	1.090	1.120	1,848,800	2,043,156	1.1051	0.552	0.552	0.557	0.547	0.562	3,683,900	0.5546	-0.90%
2003-10-21	0	1.110	1.110	1.120	1.100	1.140	3,807,400	4,275,032	1.1228	0.557	0.557	0.562	0.552	0.572	7,586,586	0.5635	-0.89%
2003-10-20	0	1.120	1.120	1.130	1.100	1.150	5,720,137	6,468,722	1.1309	0.562	0.562	0.567	0.552	0.577	11,397,886	0.5675	2.75%
2003-10-17	0	1.090	1.080	1.090	1.080	1.130	3,606,600	3,955,644	1.0968	0.547	0.542	0.547	0.542	0.567	7,186,474	0.5504	-2.68%
2003-10-16	0	1.120	1.110	1.120	1.090	1.150	6,710,600	7,580,128	1.1296	0.562	0.557	0.562	0.547	0.577	13,371,473	0.5669	2.75%
2003-10-15	0	1.090	1.090	1.100	1.070	1.100	4,519,000	4,919,620	1.0887	0.547	0.547	0.552	0.537	0.552	9,004,513	0.5464	2.83%
2003-10-14	0	1.060	1.060	1.070	1.060	1.140	5,870,000	6,439,570	1.0970	0.532	0.532	0.537	0.532	0.572	11,696,502	0.5506	-3.64%
2003-10-13	0	1.100	1.100	1.110	1.090	1.140	3,823,600	4,264,118	1.1152	0.552	0.552	0.557	0.547	0.572	7,618,866	0.5597	0.92%
2003-10-10	0	1.090	1.090	1.110	1.090	1.130	3,515,600	3,884,548	1.1049	0.547	0.547	0.557	0.547	0.567	7,005,149	0.5545	-2.68%
2003-10-09	0	1.120	1.120	1.130	1.070	1.180	7,419,800	8,385,104	1.1301	0.562	0.562	0.567	0.537	0.592	14,784,617	0.5672	2.75%
2003-10-08	0	1.090	1.070	1.090	1.070	1.160	16,859,000	18,696,990	1.1090	0.547	0.537	0.547	0.537	0.582	33,593,071	0.5566	1.87%
2003-10-07	0	1.070	1.080	1.090	0.880	1.080	13,863,000	14,007,590	1.0104	0.537	0.542	0.547	0.442	0.542	27,623,272	0.5071	17.58%
2003-10-06	0	0.910	0.910	0.920	0.900	0.930	1,832,000	1,681,410	0.9178	0.457	0.457	0.462	0.452	0.467	3,650,424	0.4606	-2.15%
2003-10-03	0	0.930	0.920	0.930	0.900	0.930	2,695,000	2,461,170	0.9132	0.467	0.462	0.467	0.452	0.467	5,370,029	0.4583	0.00%
2003-10-02	0	0.930	0.920	0.930	0.910	0.970	5,687,000	5,347,970	0.9404	0.467	0.462	0.467	0.457	0.487	11,331,858	0.4719	-1.06%
2003-09-30	0	0.940	0.930	0.940	0.810	0.980	10,712,200	9,814,474	0.9162	0.472	0.467	0.472	0.407	0.492	21,345,020	0.4598	16.05%
2003-09-29	0	0.810	0.800	0.820	0.800	0.810	886,000	712,900	0.8046	0.407	0.401	0.412	0.401	0.407	1,765,435	0.4038	1.25%
2003-09-26	0	0.800	0.800	0.810	0.800	0.840	1,015,400	814,288	0.8019	0.401	0.401	0.407	0.401	0.422	2,023,276	0.4025	-2.44%
2003-09-25	0	0.820	0.810	0.820	0.810	0.820	640,000	521,300	0.8145	0.412	0.407	0.412	0.407	0.412	1,275,257	0.4088	-1.20%
2003-09-24	0	0.830	0.820	0.840	0.810	0.840	597,000	490,740	0.8220	0.417	0.412	0.422	0.407	0.422	1,189,576	0.4125	1.22%
2003-09-23	0	0.820	0.820	0.830	0.820	0.830	677,000	558,140	0.8244	0.412	0.412	0.417	0.412	0.417	1,348,983	0.4137	-1.20%
2003-09-22	0	0.830	0.830	0.840	0.830	0.860	942,000	792,130	0.8409	0.417	0.417	0.422	0.417	0.432	1,877,020	0.4220	0.00%
2003-09-19	0	0.830	0.830	0.840	0.820	0.860	1,660,400	1,401,006	0.8438	0.417	0.417	0.422	0.412	0.432	3,308,496	0.4235	1.22%
2003-09-18	0	0.820	0.810	0.830	0.810	0.850	1,403,400	1,160,510	0.8269	0.412	0.407	0.417	0.407	0.427	2,796,400	0.4150	-3.53%
2003-09-17	0	0.850	0.840	0.850	0.830	0.860	973,000	823,370	0.8462	0.427	0.422	0.427	0.417	0.432	1,938,790	0.4247	-2.30%
2003-09-16	0	0.870	0.860	0.870	0.810	0.890	1,442,000	1,238,680	0.8590	0.437	0.432	0.437	0.407	0.447	2,873,314	0.4311	4.82%
2003-09-15	0	0.830	0.830	0.840	0.820	0.850	675,000	558,220	0.8270	0.417	0.417	0.422	0.412	0.427	1,344,998	0.4150	3.75%
2003-09-11	0	0.800	0.800	0.810	0.780	0.810	528,000	419,200	0.7939	0.401	0.401	0.407	0.391	0.407	1,052,087	0.3984	3.90%
2003-09-10	0	0.770	0.770	0.780	0.770	0.820	1,260,600	992,456	0.7873	0.386	0.386	0.391	0.386	0.412	2,511,859	0.3951	-7.23%
2003-09-09	0	0.830	0.820	0.840	0.830	0.860	3,042,000	2,566,050	0.8435	0.417	0.412	0.422	0.417	0.432	6,061,458	0.4233	-1.19%
2003-09-08	0	0.840	0.830	0.840	0.810	0.840	972,000	801,220	0.8243	0.422	0.417	0.422	0.407	0.422	1,936,797	0.4137	2.44%
2003-09-05	0	0.820	0.820	0.830	0.810	0.840	1,821,000	1,499,740	0.8236	0.412	0.412	0.417	0.407	0.422	3,628,506	0.4133	2.50%
2003-09-04	0	0.800	0.800	0.810	0.800	0.850	3,046,200	2,495,576	0.8192	0.401	0.401	0.407	0.401	0.427	6,069,827	0.4111	-4.76%
2003-09-03	0	0.840	0.840	0.850	0.800	0.850	3,046,200	2,529,790	0.8305	0.422	0.422	0.427	0.401	0.427	6,069,827	0.4168	7.69%
2003-09-02	0	0.780	0.780	0.790	0.770	0.810	1,274,000	1,009,280	0.7922	0.391	0.391	0.396	0.386	0.407	2,538,559	0.3976	-2.50%
2003-09-01	0	0.800	0.790	0.800	0.770	0.820	5,031,000	3,992,980	0.7937	0.401	0.396	0.401	0.386	0.412	10,024,719	0.3983	3.90%
2003-08-29	0	0.770	0.760	0.780	0.700	0.780	2,863,504	2,133,218	0.7450	0.386	0.381	0.391	0.351	0.391	5,705,789	0.3739	10.00%
2003-08-28	0	0.700	0.700	0.710	0.700	0.720	635,400	453,644	0.7140	0.351	0.351	0.356	0.351	0.361	1,266,092	0.3583	0.00%
2003-08-27	0	0.700	0.690	0.700	0.680	0.700	409,732	282,801	0.6902	0.351	0.346	0.351	0.341	0.351	816,428	0.3464	0.00%
2003-08-26	0	0.700	0.690	0.700	0.670	0.700	573,000	392,940	0.6858	0.351	0.346	0.351	0.336	0.351	1,141,754	0.3442	0.00%
2003-08-25	0	0.700	0.700	0.710	0.690	0.720	1,914,000	1,351,590	0.7062	0.351	0.351	0.356	0.346	0.361	3,813,817	0.3544	-1.41%
2003-08-22	0	0.710	0.700	0.720	0.700	0.730	1,421,600	1,024,202	0.7205	0.356	0.351	0.361	0.351	0.366	2,832,666	0.3616	-1.39%
2003-08-21	0	0.720	0.720	0.730	0.700	0.730	907,800	655,486	0.7221	0.361	0.361	0.366	0.351	0.366	1,808,873	0.3624	4.35%
2003-08-20	0	0.690	0.690	0.700	0.680	0.700	700,000	486,510	0.6950	0.346	0.346	0.351	0.341	0.351	1,394,813	0.3488	-1.43%
2003-08-19	0	0.700	0.690	0.700	0.670	0.750	2,807,214	2,031,356	0.7236	0.351	0.346	0.351	0.336	0.376	5,593,626	0.3632	-4.11%
2003-08-18	0	0.730	0.730	0.740	0.680	0.750	7,277,000	5,231,930	0.7190	0.366	0.366	0.371	0.341	0.376	14,500,076	0.3608	8.96%
2003-08-15	0	0.670	0.660	0.670	0.640	0.670	2,300,700	1,506,594	0.6548	0.336	0.331	0.336	0.321	0.336	4,584,351	0.3286	1.52%
2003-08-14	0	0.660	0.650	0.660	0.630	0.660	490,000	321,600	0.6563	0.331	0.326	0.331	0.316	0.331	976,369	0.3294	1.54%
2003-08-13	0	0.650	0.640	0.650	0.640	0.670	1,614,200	1,059,520	0.6564	0.326	0.321	0.326	0.321	0.336	3,216,438	0.3294	1.56%
2003-08-12	0	0.640	0.630	0.660	0.630	0.650	609,898	394,350	0.6466	0.321	0.316	0.331	0.316	0.326	1,215,277	0.3245	-1.54%
2003-08-11	0	0.650	0.640	0.650	0.630	0.670	1,530,000	992,720	0.6488	0.326	0.321	0.326	0.316	0.336	3,048,662	0.3256	4.84%
2003-08-08	0	0.620	0.620	0.630	0.620	0.620	112,800	69,896	0.6196	0.311	0.311	0.316	0.311	0.311	224,764	0.3110	-1.59%
2003-08-07	0	0.630	0.630	0.650	0.610	0.630	274,000	169,580	0.6189	0.316	0.316	0.326	0.306	0.316	545,970	0.3106	0.00%
2003-08-06	0	0.630	0.630	0.650	0.620	0.640	56,000	35,260	0.6296	0.316	0.316	0.326	0.311	0.321	111,585	0.3160	-4.55%
2003-08-05	0	0.660	0.640	0.660	0.630	0.690	918,232	597,565	0.6508	0.331	0.321	0.331	0.316	0.346	1,829,660	0.3266	0.00%
2003-08-04	0	0.660	0.630	0.660	0.620	0.660	364,000	230,670	0.6337	0.331	0.316	0.331	0.311	0.331	725,303	0.3180	3.13%
2003-08-01	0	0.640	0.640	0.650	0.640	0.680	1,330,800	879,480	0.6609	0.321	0.321	0.326	0.321	0.341	2,651,738	0.3317	-4.48%
2003-07-31	0	0.670	0.650	0.670	0.630	0.670	540,000	352,270	0.6524	0.336	0.326	0.336	0.316	0.336	1,075,998	0.3274	6.35%
2003-07-30	0	0.630	0.620	0.640	0.630	0.640	58,400	36,876	0.6314	0.316	0.311	0.321	0.316	0.321	116,367	0.3169	-4.55%
2003-07-29	0	0.660	0.640	0.660	0.630	0.670	826,000	541,620	0.6557	0.331	0.321	0.331	0.316	0.336	1,645,879	0.3291	0.00%
2003-07-28	0	0.660	0.650	0.660	0.630	0.660	321,000	206,640	0.6437	0.331	0.326	0.331	0.316	0.331	639,621	0.3231	6.45%
2003-07-25	0	0.620	0.620	0.630	0.620	0.630	166,000	103,420	0.6230	0.311	0.311	0.316	0.311	0.316	330,770	0.3127	-1.59%
2003-07-24	0	0.630	0.620	0.660	0.610	0.630	280,000	171,900	0.6139	0.316	0.311	0.331	0.306	0.316	557,925	0.3081	3.28%
2003-07-23	0	0.610	0.590	0.610	0.600	0.630	572,000	345,510	0.6040	0.306	0.296	0.306	0.301	0.316	1,139,761	0.3031	-1.61%
2003-07-22	0	0.620	0.600	0.620	0.600	0.620	333,200	203,264	0.6100	0.311	0.301	0.311	0.301	0.311	663,931	0.3062	-1.59%
2003-07-21	0	0.630	0.630	0.640	0.630	0.640	902,000	571,222	0.6333	0.316	0.316	0.321	0.316	0.321	1,797,316	0.3178	0.00%
2003-07-18	0	0.630	0.610	0.630	0.600	0.630	292,000	177,260	0.6071	0.316	0.306	0.316	0.301	0.316	581,836	0.3047	0.00%
2003-07-17	0	0.630	0.600	0.630	0.600	0.640	775,800	481,192	0.6203	0.316	0.301	0.316	0.301	0.321	1,545,851	0.3113	-4.55%
2003-07-16	0	0.660	0.650	0.660	0.650	0.660	1,662,000	1,094,820	0.6587	0.331	0.326	0.331	0.326	0.331	3,311,684	0.3306	1.54%
2003-07-15	0	0.650	0.650	0.660	0.650	0.690	1,314,000	866,720	0.6596	0.326	0.326	0.331	0.326	0.346	2,618,263	0.3310	-4.41%
2003-07-14	0	0.680	0.670	0.680	0.660	0.680	2,909,600	1,957,422	0.6727	0.341	0.336	0.341	0.331	0.341	5,797,639	0.3376	4.62%
2003-07-11	0	0.650	0.640	0.670	0.600	0.670	4,505,000	2,942,820	0.6532	0.326	0.321	0.336	0.301	0.336	8,976,617	0.3278	6.56%
2003-07-10	0	0.610	0.600	0.610	0.580	0.620	1,327,000	791,110	0.5962	0.306	0.301	0.306	0.291	0.311	2,644,167	0.2992	3.39%
2003-07-09	0	0.590	0.580	0.600	0.580	0.600	988,000	579,680	0.5867	0.296	0.291	0.301	0.291	0.301	1,968,679	0.2945	1.72%
2003-07-08	0	0.580	0.570	0.580	0.580	0.620	970,000	585,900	0.6040	0.291	0.286	0.291	0.291	0.311	1,932,812	0.3031	-4.92%
2003-07-07	0	0.610	0.600	0.610	0.550	0.610	1,292,000	761,400	0.5893	0.306	0.301	0.306	0.276	0.306	2,574,426	0.2958	10.91%
2003-07-04	0	0.550	0.550	0.570	0.550	0.570	342,000	191,600	0.5602	0.276	0.276	0.286	0.276	0.286	681,466	0.2812	-1.79%
2003-07-03	0	0.560	0.560	0.570	0.550	0.560	662,000	367,040	0.5544	0.281	0.281	0.286	0.276	0.281	1,319,094	0.2783	0.00%
2003-07-02	0	0.560	0.550	0.560	0.550	0.560	404,000	224,620	0.5560	0.281	0.276	0.281	0.276	0.281	805,006	0.2790	0.00%
2003-06-30	0	0.560	0.560	0.570	0.550	0.570	355,000	199,610	0.5623	0.281	0.281	0.286	0.276	0.286	707,369	0.2822	-1.75%
2003-06-27	0	0.570	0.560	0.570	0.560	0.570	750,200	424,900	0.5664	0.286	0.281	0.286	0.281	0.286	1,494,841	0.2842	0.00%
2003-06-26	0	0.570	0.560	0.570	0.550	0.570	630,000	352,530	0.5596	0.286	0.281	0.286	0.276	0.286	1,255,332	0.2808	3.64%
2003-06-25	0	0.550	0.550	0.560	0.550	0.550	398,000	218,900	0.5500	0.276	0.276	0.281	0.276	0.276	793,051	0.2760	0.00%
2003-06-24	0	0.550	0.540	0.550	0.520	0.550	730,000	387,920	0.5314	0.276	0.271	0.276	0.261	0.276	1,454,591	0.2667	0.00%
2003-06-23	0	0.550	0.550	0.560	0.550	0.590	746,000	424,300	0.5688	0.276	0.276	0.281	0.276	0.296	1,486,472	0.2854	-6.78%
2003-06-20	0	0.590	0.590	0.600	0.590	0.600	700,000	419,700	0.5996	0.296	0.296	0.301	0.296	0.301	1,394,813	0.3009	-3.28%
2003-06-19	0	0.610	0.600	0.620	0.580	0.610	857,000	514,420	0.6003	0.306	0.301	0.311	0.291	0.306	1,707,649	0.3012	7.02%
2003-06-18	0	0.570	0.570	0.580	0.570	0.620	2,162,000	1,265,960	0.5856	0.286	0.286	0.291	0.286	0.311	4,307,979	0.2939	-6.56%
2003-06-17	0	0.610	0.600	0.620	0.590	0.660	2,424,000	1,506,140	0.6213	0.306	0.301	0.311	0.296	0.331	4,830,038	0.3118	-4.69%
2003-06-16	0	0.640	0.640	0.650	0.640	0.670	2,984,000	1,944,200	0.6515	0.321	0.321	0.326	0.321	0.336	5,945,888	0.3270	-4.48%
2003-06-13	0	0.670	0.670	0.680	0.640	0.680	2,889,800	1,928,734	0.6674	0.336	0.336	0.341	0.321	0.341	5,758,186	0.3350	1.52%
2003-06-12	0	0.660	0.650	0.660	0.640	0.700	3,027,400	2,030,878	0.6708	0.331	0.326	0.331	0.321	0.351	6,032,366	0.3367	1.54%
2003-06-11	0	0.650	0.650	0.660	0.590	0.660	5,240,000	3,326,900	0.6349	0.326	0.326	0.331	0.296	0.331	10,441,170	0.3186	6.56%
2003-06-10	0	0.610	0.610	0.620	0.540	0.610	3,629,400	2,119,872	0.5841	0.306	0.306	0.311	0.271	0.306	7,231,905	0.2931	15.09%
2003-06-09	0	0.530	0.530	0.540	0.520	0.550	364,000	192,820	0.5297	0.266	0.266	0.271	0.261	0.276	725,303	0.2658	-1.85%
2003-06-06	0	0.540	0.530	0.550	-	-	0	0	-	0.271	0.266	0.276	-	-	0	-	0.00%
2003-06-05	0	0.540	0.530	0.540	0.530	0.550	936,000	507,100	0.5418	0.271	0.266	0.271	0.266	0.276	1,865,064	0.2719	1.89%
2003-06-03	0	0.530	0.530	0.560	0.510	0.530	105,600	55,824	0.5286	0.266	0.266	0.281	0.256	0.266	210,417	0.2653	0.00%
2003-06-02	0	0.530	0.530	0.550	0.520	0.550	137,200	72,428	0.5279	0.266	0.266	0.276	0.261	0.276	273,383	0.2649	-7.02%
2003-05-30	0	0.570	0.520	0.570	0.510	0.570	49,000	25,050	0.5112	0.286	0.261	0.286	0.256	0.286	97,637	0.2566	9.62%
2003-05-29	0	0.520	0.520	0.550	0.520	0.520	82,000	42,640	0.5200	0.261	0.261	0.276	0.261	0.261	163,392	0.2610	-5.45%
2003-05-28	0	0.550	0.530	0.550	0.500	0.550	710,000	388,400	0.5470	0.276	0.266	0.276	0.251	0.276	1,414,739	0.2745	0.00%
2003-05-27	0	0.550	0.540	0.550	0.530	0.570	1,754,600	977,130	0.5569	0.276	0.271	0.276	0.266	0.286	3,496,198	0.2795	1.85%
2003-05-26	0	0.540	0.530	0.540	0.495	0.560	2,700,600	1,443,532	0.5345	0.271	0.266	0.271	0.248	0.281	5,381,188	0.2683	17.39%
2003-05-23	0	0.460	0.460	0.465	0.455	0.480	364,400	169,836	0.4661	0.231	0.231	0.233	0.228	0.241	726,100	0.2339	-1.08%
2003-05-22	0	0.465	0.465	0.470	0.455	0.465	624,200	284,734	0.4562	0.233	0.233	0.236	0.228	0.233	1,243,775	0.2289	1.09%
2003-05-21	0	0.460	0.455	0.470	0.450	0.480	210,200	96,748	0.4603	0.231	0.228	0.236	0.226	0.241	418,842	0.2310	-1.08%
2003-05-20	0	0.465	0.460	0.470	0.420	0.465	1,436,800	638,528	0.4444	0.233	0.231	0.236	0.211	0.233	2,862,953	0.2230	6.90%
2003-05-19	0	0.435	0.420	0.435	0.405	0.435	1,289,000	527,905	0.4095	0.218	0.211	0.218	0.203	0.218	2,568,448	0.2055	6.10%
2003-05-16	0	0.410	0.410	0.425	0.405	0.430	400,000	167,270	0.4182	0.206	0.206	0.213	0.203	0.216	797,036	0.2099	-3.53%
2003-05-15	0	0.425	0.405	0.440	-	-	0	0	-	0.213	0.203	0.221	-	-	0	-	0.00%
2003-05-14	0	0.425	0.410	0.425	0.400	0.425	398,200	166,691	0.4186	0.213	0.206	0.213	0.201	0.213	793,449	0.2101	4.94%
2003-05-13	0	0.405	0.405	0.420	0.405	0.405	136,200	55,156	0.4050	0.203	0.203	0.211	0.203	0.203	271,391	0.2032	-5.81%
2003-05-12	0	0.430	0.415	0.430	0.385	0.430	208,200	83,844	0.4027	0.216	0.208	0.216	0.193	0.216	414,857	0.2021	3.61%
2003-05-09	0	0.415	0.415	0.440	0.410	0.415	86,000	35,410	0.4117	0.208	0.208	0.221	0.206	0.208	171,363	0.2066	1.22%
2003-05-07	0	0.410	0.410	0.435	0.410	0.410	131,000	53,710	0.4100	0.206	0.206	0.218	0.206	0.206	261,029	0.2058	-2.38%
2003-05-06	0	0.420	0.415	0.430	0.420	0.420	100,000	42,000	0.4200	0.211	0.208	0.216	0.211	0.211	199,259	0.2108	-5.62%
2003-05-05	0	0.445	0.435	0.450	0.415	0.445	361,400	156,117	0.4320	0.223	0.218	0.226	0.208	0.223	720,122	0.2168	8.54%
2003-05-02	0	0.410	0.380	0.410	-	-	0	0	-	0.206	0.191	0.206	-	-	0	-	0.00%
2003-04-30	0	0.410	0.410	0.420	0.380	0.380	100,000	38,000	0.3800	0.206	0.206	0.211	0.191	0.191	199,259	0.1907	0.00%
2003-04-29	0	0.410	0.385	0.430	-	-	0	0	-	0.206	0.193	0.216	-	-	0	-	0.00%
2003-04-28	0	0.410	0.380	0.410	0.380	0.415	200,000	81,250	0.4063	0.206	0.191	0.206	0.191	0.208	398,518	0.2039	3.80%
2003-04-25	0	0.395	0.395	0.420	0.395	0.410	199,000	80,195	0.4030	0.198	0.198	0.211	0.198	0.206	396,525	0.2022	-3.66%
2003-04-24	0	0.410	0.385	0.410	0.385	0.410	118,200	45,636	0.3861	0.206	0.193	0.206	0.193	0.206	235,524	0.1938	0.00%
2003-04-23	0	0.410	0.375	0.410	0.375	0.410	136,000	54,660	0.4019	0.206	0.188	0.206	0.188	0.206	270,992	0.2017	2.50%
2003-04-22	0	0.400	0.380	0.385	0.385	0.405	112,200	45,193	0.4028	0.201	0.191	0.193	0.193	0.203	223,569	0.2021	-3.61%
2003-04-17	0	0.415	0.380	0.415	0.415	0.415	100,000	41,500	0.4150	0.208	0.191	0.208	0.208	0.208	199,259	0.2083	2.47%
2003-04-16	0	0.405	0.405	0.420	0.405	0.410	666,000	271,380	0.4075	0.203	0.203	0.211	0.203	0.206	1,327,065	0.2045	0.00%
2003-04-15	0	0.405	0.400	0.410	0.400	0.420	879,000	356,695	0.4058	0.203	0.201	0.206	0.201	0.211	1,751,486	0.2037	1.25%
2003-04-14	0	0.400	0.380	0.410	0.400	0.440	450,000	184,500	0.4100	0.201	0.191	0.206	0.201	0.221	896,665	0.2058	-8.05%
2003-04-11	0	0.435	0.425	0.435	0.435	0.455	699,000	309,070	0.4422	0.218	0.213	0.218	0.218	0.228	1,392,820	0.2219	-1.14%
2003-04-10	0	0.440	0.425	0.440	0.435	0.450	410,000	181,350	0.4423	0.221	0.213	0.221	0.218	0.226	816,962	0.2220	1.15%
2003-04-09	0	0.435	0.435	0.445	0.435	0.460	385,000	170,280	0.4423	0.218	0.218	0.223	0.218	0.231	767,147	0.2220	-6.45%
2003-04-08	0	0.465	0.450	0.465	0.455	0.470	364,000	167,560	0.4603	0.233	0.226	0.233	0.228	0.236	725,303	0.2310	-2.11%
2003-04-07	0	0.475	0.440	0.475	0.440	0.475	14,800	6,826	0.4612	0.238	0.221	0.238	0.221	0.238	29,490	0.2315	-1.04%
2003-04-04	0	0.480	0.440	0.485	0.465	0.480	234,000	110,380	0.4717	0.241	0.221	0.243	0.233	0.241	466,266	0.2367	0.00%
2003-04-03	0	0.480	0.440	0.480	0.480	0.480	50,000	24,000	0.4800	0.241	0.221	0.241	0.241	0.241	99,629	0.2409	2.13%
2003-04-02	0	0.470	0.450	0.470	0.470	0.470	120,000	56,400	0.4700	0.236	0.226	0.236	0.236	0.236	239,111	0.2359	4.44%
2003-04-01	0	0.450	0.440	0.460	0.420	0.450	267,000	117,710	0.4409	0.226	0.221	0.231	0.211	0.226	532,021	0.2213	-1.10%
2003-03-31	0	0.455	0.435	0.455	0.430	0.470	160,000	71,000	0.4438	0.228	0.218	0.228	0.216	0.236	318,814	0.2227	-4.21%
2003-03-28	0	0.475	0.450	0.475	0.435	0.475	33,200	15,638	0.4710	0.238	0.226	0.238	0.218	0.238	66,154	0.2364	4.40%
2003-03-27	0	0.455	0.455	0.470	0.435	0.455	435,000	195,875	0.4503	0.228	0.228	0.236	0.218	0.228	866,777	0.2260	-5.21%
2003-03-26	0	0.480	0.470	0.485	0.480	0.495	383,000	187,145	0.4886	0.241	0.236	0.243	0.241	0.248	763,162	0.2452	-3.03%
2003-03-25	0	0.495	0.470	0.495	0.470	0.495	135,000	66,700	0.4941	0.248	0.236	0.248	0.236	0.248	269,000	0.2480	0.00%
2003-03-24	0	0.495	0.490	0.495	0.490	0.495	221,000	109,270	0.4944	0.248	0.246	0.248	0.246	0.248	440,362	0.2481	2.06%
2003-03-21	0	0.485	0.485	0.510	0.485	0.500	432,000	214,220	0.4959	0.243	0.243	0.256	0.243	0.251	860,799	0.2489	-2.02%
2003-03-20	0	0.495	0.475	0.495	0.495	0.510	250,000	124,200	0.4968	0.248	0.238	0.248	0.248	0.256	498,147	0.2493	-1.00%
2003-03-19	0	0.500	0.495	0.500	0.495	0.500	1,157,000	573,480	0.4957	0.251	0.248	0.251	0.248	0.251	2,305,426	0.2488	1.01%
2003-03-18	0	0.495	0.475	0.495	0.465	0.500	89,200	42,520	0.4767	0.248	0.238	0.248	0.233	0.251	177,739	0.2392	0.00%
2003-03-17	0	0.495	0.470	0.500	0.470	0.495	40,000	19,450	0.4863	0.248	0.236	0.251	0.236	0.248	79,704	0.2440	-1.00%
2003-03-14	0	0.500	0.465	0.500	0.510	0.510	50,000	25,500	0.5100	0.251	0.233	0.251	0.256	0.256	99,629	0.2559	0.00%
2003-03-13	0	0.500	0.470	0.500	-	-	0	0	-	0.251	0.236	0.251	-	-	0	-	0.00%
2003-03-12	0	0.500	0.470	0.500	0.500	0.500	60,000	30,000	0.5000	0.251	0.236	0.251	0.251	0.251	119,555	0.2509	0.00%
2003-03-11	0	0.500	0.470	0.500	0.500	0.500	45,000	22,500	0.5000	0.251	0.236	0.251	0.251	0.251	89,667	0.2509	-1.96%
2003-03-10	0	0.510	0.460	0.510	0.450	0.520	224,800	115,082	0.5119	0.256	0.231	0.256	0.226	0.261	447,934	0.2569	2.00%
2003-03-07	0	0.500	0.500	0.520	0.450	0.450	10,000	4,500	0.4500	0.251	0.251	0.261	0.226	0.226	19,926	0.2258	0.00%
2003-03-06	0	0.500	0.460	0.500	-	-	0	0	-	0.251	0.231	0.251	-	-	0	-	-3.85%
2003-03-05	0	0.520	0.465	0.520	0.530	0.530	60,000	32,100	0.5350	0.261	0.233	0.261	0.266	0.266	119,555	0.2685	1.96%
2003-03-04	0	0.510	0.500	0.520	0.500	0.520	492,400	247,094	0.5018	0.256	0.251	0.261	0.251	0.261	981,151	0.2518	-1.92%
2003-03-03	0	0.520	0.520	0.530	0.520	0.550	326,000	172,130	0.5280	0.261	0.261	0.266	0.261	0.276	649,584	0.2650	-1.89%
2003-02-28	0	0.530	0.520	0.540	0.530	0.540	143,000	76,890	0.5377	0.266	0.261	0.271	0.266	0.271	284,940	0.2698	-1.85%
2003-02-27	0	0.540	0.540	0.550	0.540	0.540	50,000	27,000	0.5400	0.271	0.271	0.276	0.271	0.271	99,629	0.2710	-1.82%
2003-02-26	0	0.550	0.530	0.550	0.550	0.550	20,000	11,000	0.5500	0.276	0.266	0.276	0.276	0.276	39,852	0.2760	0.00%
2003-02-25	0	0.550	0.530	0.550	0.520	0.550	341,000	180,940	0.5306	0.276	0.266	0.276	0.261	0.276	679,473	0.2663	0.00%
2003-02-24	0	0.550	0.540	0.550	0.550	0.550	50,000	27,500	0.5500	0.276	0.271	0.276	0.276	0.276	99,629	0.2760	1.85%
2003-02-21	0	0.540	0.530	0.560	-	-	0	0	-	0.271	0.266	0.281	-	-	0	-	0.00%
2003-02-20	0	0.540	0.540	0.550	0.530	0.550	468,000	252,460	0.5394	0.271	0.271	0.276	0.266	0.276	932,532	0.2707	0.00%
2003-02-19	0	0.540	0.530	0.550	0.530	0.550	250,000	135,260	0.5410	0.271	0.266	0.276	0.266	0.276	498,147	0.2715	-1.82%
2003-02-18	0	0.550	0.540	0.550	0.550	0.560	650,000	359,800	0.5535	0.276	0.271	0.276	0.276	0.281	1,295,183	0.2778	-1.79%
2003-02-17	0	0.560	0.530	0.560	0.550	0.560	264,000	145,680	0.5518	0.281	0.266	0.281	0.276	0.281	526,044	0.2769	1.82%
2003-02-14	0	0.550	0.540	0.550	0.540	0.610	210,000	116,200	0.5533	0.276	0.271	0.276	0.271	0.306	418,444	0.2777	0.00%
2003-02-13	0	0.550	0.550	0.570	0.550	0.550	92,000	50,600	0.5500	0.276	0.276	0.286	0.276	0.276	183,318	0.2760	-5.17%
2003-02-12	0	0.580	0.570	0.580	0.560	0.590	622,000	356,080	0.5725	0.291	0.286	0.291	0.281	0.296	1,239,391	0.2873	3.57%
2003-02-11	0	0.560	0.540	0.560	0.540	0.560	247,000	136,100	0.5510	0.281	0.271	0.281	0.271	0.281	492,170	0.2765	1.82%
2003-02-10	0	0.550	0.540	0.560	0.550	0.560	116,000	64,160	0.5531	0.276	0.271	0.281	0.276	0.281	231,140	0.2776	-5.17%
2003-02-07	0	0.580	0.540	0.580	0.580	0.590	40,000	23,400	0.5850	0.291	0.271	0.291	0.291	0.296	79,704	0.2936	0.00%
2003-02-06	0	0.580	0.580	0.590	0.580	0.580	74,800	43,352	0.5796	0.291	0.291	0.296	0.291	0.291	149,046	0.2909	-1.69%
2003-02-05	0	0.590	0.560	0.590	0.610	0.610	20,000	12,200	0.6100	0.296	0.281	0.296	0.306	0.306	39,852	0.3061	-1.67%
2003-02-04	0	0.600	0.560	0.600	0.600	0.610	30,000	18,250	0.6083	0.301	0.281	0.301	0.301	0.306	59,778	0.3053	3.45%
2003-01-30	0	0.580	0.560	0.580	0.550	0.580	32,000	17,790	0.5559	0.291	0.281	0.291	0.276	0.291	63,763	0.2790	1.75%
2003-01-29	0	0.570	0.560	0.590	0.540	0.570	313,600	178,420	0.5689	0.286	0.281	0.296	0.271	0.286	624,876	0.2855	-1.72%
2003-01-28	0	0.580	0.550	0.590	0.540	0.640	1,052,000	633,080	0.6018	0.291	0.276	0.296	0.271	0.321	2,096,204	0.3020	0.00%
2003-01-27	0	0.580	0.520	0.580	0.520	0.590	53,000	28,960	0.5464	0.291	0.261	0.291	0.261	0.296	105,607	0.2742	7.41%
2003-01-24	0	0.540	0.520	0.560	0.540	0.560	320,000	177,200	0.5538	0.271	0.261	0.281	0.271	0.281	637,629	0.2779	-3.57%
2003-01-23	0	0.560	0.540	0.600	0.560	0.600	80,000	45,760	0.5720	0.281	0.271	0.301	0.281	0.301	159,407	0.2871	-1.75%
2003-01-22	0	0.570	0.570	0.580	0.570	0.600	270,800	155,074	0.5727	0.286	0.286	0.291	0.286	0.301	539,593	0.2874	-6.56%
2003-01-21	0	0.610	0.590	0.620	0.550	0.620	570,000	334,430	0.5867	0.306	0.296	0.311	0.276	0.311	1,135,776	0.2945	10.91%
2003-01-20	0	0.550	0.510	0.560	0.510	0.550	134,000	70,940	0.5294	0.276	0.256	0.281	0.256	0.276	267,007	0.2657	3.77%
2003-01-17	0	0.530	0.520	0.550	0.530	0.530	176,000	93,280	0.5300	0.266	0.261	0.276	0.266	0.266	350,696	0.2660	-3.64%
2003-01-16	0	0.550	0.550	0.580	0.540	0.600	22,400	13,280	0.5929	0.276	0.276	0.291	0.271	0.301	44,634	0.2975	-3.51%
2003-01-15	0	0.570	0.540	0.580	0.570	0.610	590,000	340,300	0.5768	0.286	0.271	0.291	0.286	0.306	1,175,628	0.2895	0.00%
2003-01-14	0	0.570	0.570	0.580	0.570	0.600	753,000	437,210	0.5806	0.286	0.286	0.291	0.286	0.301	1,500,420	0.2914	-3.39%
2003-01-13	0	0.590	0.580	0.590	0.530	0.590	1,103,000	626,440	0.5679	0.296	0.291	0.296	0.266	0.296	2,197,826	0.2850	7.27%
2003-01-10	0	0.550	0.540	0.550	0.500	0.550	327,000	173,610	0.5309	0.276	0.271	0.276	0.251	0.276	651,577	0.2664	5.77%
2003-01-09	0	0.520	0.500	0.520	0.485	0.520	200,000	98,620	0.4931	0.261	0.251	0.261	0.243	0.261	398,518	0.2475	4.00%
2003-01-08	0	0.500	0.490	0.500	0.480	0.510	486,000	242,095	0.4981	0.251	0.246	0.251	0.241	0.256	968,399	0.2500	1.01%
2003-01-07	0	0.495	0.480	0.500	0.485	0.495	60,000	29,600	0.4933	0.248	0.241	0.251	0.243	0.248	119,555	0.2476	1.02%
2003-01-06	0	0.490	0.470	0.495	0.445	0.500	46,400	22,896	0.4934	0.246	0.236	0.248	0.223	0.251	92,456	0.2476	1.03%
2003-01-03	0	0.485	0.475	0.490	0.470	0.500	234,200	114,678	0.4897	0.243	0.238	0.246	0.236	0.251	466,665	0.2457	10.23%
2003-01-02	0	0.440	0.420	0.490	-	-	0	0	-	0.221	0.211	0.246	-	-	0	-	0.00%
2002-12-31	0	0.440	0.440	0.480	0.440	0.470	30,000	13,500	0.4500	0.221	0.221	0.241	0.221	0.236	59,778	0.2258	0.00%
2002-12-30	0	0.440	0.440	0.460	0.430	0.470	162,000	72,025	0.4446	0.221	0.221	0.231	0.216	0.236	322,800	0.2231	-6.38%
2002-12-27	0	0.470	0.450	0.470	0.470	0.490	51,000	23,990	0.4704	0.236	0.226	0.236	0.236	0.246	101,622	0.2361	-4.08%
2002-12-24	0	0.490	0.470	0.490	0.470	0.490	50,000	24,300	0.4860	0.246	0.236	0.246	0.236	0.246	99,629	0.2439	4.26%
2002-12-23	0	0.470	0.470	0.490	0.470	0.470	21,400	10,030	0.4687	0.236	0.236	0.246	0.236	0.236	42,641	0.2352	-1.05%
2002-12-20	0	0.475	0.475	0.485	0.475	0.485	167,000	79,620	0.4768	0.238	0.238	0.243	0.238	0.243	332,762	0.2393	1.06%
2002-12-19	0	0.470	0.470	0.490	0.470	0.490	180,000	85,800	0.4767	0.236	0.236	0.246	0.236	0.246	358,666	0.2392	-4.08%
2002-12-18	0	0.490	0.480	0.490	0.490	0.490	50,000	24,500	0.4900	0.246	0.241	0.246	0.246	0.246	99,629	0.2459	0.00%
2002-12-17	0	0.490	0.470	0.495	0.490	0.495	100,000	49,250	0.4925	0.246	0.236	0.248	0.246	0.248	199,259	0.2472	4.26%
2002-12-16	0	0.470	0.465	0.490	0.465	0.490	333,600	157,721	0.4728	0.236	0.233	0.246	0.233	0.246	664,728	0.2373	0.00%
2002-12-13	0	0.470	0.470	0.500	0.470	0.470	13,600	6,380	0.4691	0.236	0.236	0.251	0.236	0.236	27,099	0.2354	-4.08%
2002-12-12	0	0.490	0.480	0.500	0.490	0.510	70,000	34,700	0.4957	0.246	0.241	0.251	0.246	0.256	139,481	0.2488	-3.92%
2002-12-11	0	0.510	0.470	0.510	0.465	0.510	200,000	95,800	0.4790	0.256	0.236	0.256	0.233	0.256	398,518	0.2404	2.00%
2002-12-10	0	0.500	0.470	0.500	0.470	0.500	34,000	16,590	0.4879	0.251	0.236	0.251	0.236	0.251	67,748	0.2449	6.38%
2002-12-09	0	0.470	0.470	0.500	0.470	0.510	113,000	55,630	0.4923	0.236	0.236	0.251	0.236	0.256	225,163	0.2471	-5.05%
2002-12-06	0	0.495	0.490	0.495	0.495	0.500	260,000	128,850	0.4956	0.248	0.246	0.248	0.248	0.251	518,073	0.2487	5.32%
2002-12-05	0	0.470	0.470	0.500	0.470	0.530	40,000	20,270	0.5068	0.236	0.236	0.251	0.236	0.266	79,704	0.2543	-11.32%
2002-12-04	0	0.530	0.480	0.530	0.480	0.530	355,000	173,400	0.4885	0.266	0.241	0.266	0.241	0.266	707,369	0.2451	10.42%
2002-12-03	0	0.480	0.480	0.520	0.480	0.500	390,000	191,190	0.4902	0.241	0.241	0.261	0.241	0.251	777,110	0.2460	0.00%
2002-12-02	0	0.480	0.480	0.510	0.475	0.490	232,400	112,828	0.4855	0.241	0.241	0.256	0.238	0.246	463,078	0.2436	1.05%
2002-11-29	0	0.475	0.470	0.490	-	-	0	0	-	0.238	0.236	0.246	-	-	0	-	0.00%
2002-11-28	0	0.475	0.470	0.490	0.475	0.475	94,000	44,650	0.4750	0.238	0.236	0.246	0.238	0.238	187,303	0.2384	0.00%
2002-11-27	0	0.475	0.470	0.480	0.470	0.480	406,000	193,000	0.4754	0.238	0.236	0.241	0.236	0.241	808,991	0.2386	-5.00%
2002-11-26	0	0.500	0.495	0.510	0.500	0.550	159,000	80,410	0.5057	0.251	0.248	0.256	0.251	0.276	316,822	0.2538	-3.85%
2002-11-25	0	0.520	0.500	0.530	0.500	0.540	489,400	253,012	0.5170	0.261	0.251	0.266	0.251	0.271	975,173	0.2595	0.00%
2002-11-22	0	0.520	0.490	0.520	0.495	0.520	200,000	101,250	0.5063	0.261	0.246	0.261	0.248	0.261	398,518	0.2541	0.00%
2002-11-21	0	0.520	0.500	0.530	0.520	0.530	170,000	89,600	0.5271	0.261	0.251	0.266	0.261	0.266	338,740	0.2645	4.00%
2002-11-20	0	0.500	0.495	0.510	0.495	0.530	482,000	243,350	0.5049	0.251	0.248	0.256	0.248	0.266	960,428	0.2534	-1.96%
2002-11-19	0	0.510	0.500	0.520	0.510	0.550	261,000	136,390	0.5226	0.256	0.251	0.261	0.256	0.276	520,066	0.2623	-3.77%
2002-11-18	0	0.530	0.530	0.540	0.530	0.550	191,000	103,010	0.5393	0.266	0.266	0.271	0.266	0.276	380,585	0.2707	3.92%
2002-11-15	0	0.510	0.510	0.520	0.510	0.520	424,000	217,060	0.5119	0.256	0.256	0.261	0.256	0.261	844,858	0.2569	0.00%
2002-11-14	0	0.510	0.490	0.510	0.480	0.520	570,000	284,455	0.4990	0.256	0.246	0.256	0.241	0.261	1,135,776	0.2504	5.15%
2002-11-13	0	0.485	0.475	0.485	0.470	0.485	560,400	265,230	0.4733	0.243	0.238	0.243	0.236	0.243	1,116,647	0.2375	3.19%
2002-11-12	0	0.470	0.470	0.480	0.425	0.480	757,200	345,160	0.4558	0.236	0.236	0.241	0.213	0.241	1,508,789	0.2288	4.44%
2002-11-11	0	0.450	-	0.470	0.450	0.500	426,000	203,100	0.4768	0.226	-	0.236	0.226	0.251	848,843	0.2393	-8.16%
2002-11-08	0	0.490	0.485	0.500	0.465	0.490	470,800	222,520	0.4726	0.246	0.243	0.251	0.233	0.246	938,111	0.2372	4.26%
2002-11-07	0	0.470	0.465	0.470	0.455	0.470	248,000	114,640	0.4623	0.236	0.233	0.236	0.228	0.236	494,162	0.2320	3.30%
2002-11-06	0	0.455	0.455	0.490	0.455	0.465	258,000	118,640	0.4598	0.228	0.228	0.246	0.228	0.233	514,088	0.2308	0.00%
2002-11-05	0	0.455	0.450	0.470	0.450	0.455	320,000	144,400	0.4513	0.228	0.226	0.236	0.226	0.228	637,629	0.2265	1.11%
2002-11-04	0	0.450	0.445	0.480	0.450	0.465	7,220,000	3,249,750	0.4501	0.226	0.223	0.241	0.226	0.233	14,386,498	0.2259	-2.17%
2002-11-01	0	0.460	0.460	0.495	0.450	0.450	66,000	29,700	0.4500	0.231	0.231	0.248	0.226	0.226	131,511	0.2258	2.22%
2002-10-31	0	0.450	0.450	0.500	0.445	0.450	20,000	8,950	0.4475	0.226	0.226	0.251	0.223	0.226	39,852	0.2246	-2.17%
2002-10-30	0	0.460	0.445	0.460	-	-	0	0	-	0.231	0.223	0.231	-	-	0	-	0.00%
2002-10-29	0	0.460	0.460	0.495	0.460	0.460	24,000	11,040	0.4600	0.231	0.231	0.248	0.231	0.231	47,822	0.2309	-4.17%
2002-10-28	0	0.480	0.470	0.500	0.480	0.500	30,000	14,480	0.4827	0.241	0.236	0.251	0.241	0.251	59,778	0.2422	-5.88%
2002-10-25	0	0.510	0.470	0.520	0.470	0.510	277,400	136,570	0.4923	0.256	0.236	0.261	0.236	0.256	552,744	0.2471	5.15%
2002-10-24	0	0.485	0.460	0.500	-	-	0	0	-	0.243	0.231	0.251	-	-	0	-	0.00%
2002-10-23	0	0.485	0.460	0.485	0.465	0.490	119,000	55,820	0.4691	0.243	0.231	0.243	0.233	0.246	237,118	0.2354	10.23%
2002-10-22	0	0.440	0.440	0.470	0.440	0.440	11,000	4,840	0.4400	0.221	0.221	0.236	0.221	0.221	21,918	0.2208	0.00%
2002-10-21	0	0.440	0.440	0.470	-	-	0	0	-	0.221	0.221	0.236	-	-	0	-	0.00%
2002-10-18	0	0.440	0.440	0.480	0.440	0.480	200,000	90,860	0.4543	0.221	0.221	0.241	0.221	0.241	398,518	0.2280	-2.22%
2002-10-17	0	0.450	0.450	0.480	0.450	0.450	50,000	22,500	0.4500	0.226	0.226	0.241	0.226	0.226	99,629	0.2258	0.00%
2002-10-16	0	0.450	0.435	0.465	0.450	0.450	140,000	63,000	0.4500	0.226	0.218	0.233	0.226	0.226	278,963	0.2258	-4.26%
2002-10-15	0	0.470	0.450	0.470	0.420	0.470	747,600	324,884	0.4346	0.236	0.226	0.236	0.211	0.236	1,489,660	0.2181	4.44%
2002-10-11	0	0.450	0.420	0.450	0.430	0.450	296,000	128,980	0.4357	0.226	0.211	0.226	0.216	0.226	589,807	0.2187	3.45%
2002-10-10	0	0.435	0.430	0.435	0.410	0.440	541,800	228,335	0.4214	0.218	0.216	0.218	0.206	0.221	1,079,585	0.2115	-2.25%
2002-10-09	0	0.445	0.440	0.450	0.440	0.445	28,600	12,672	0.4431	0.223	0.221	0.226	0.221	0.223	56,988	0.2224	-1.11%
2002-10-08	0	0.450	0.440	0.450	0.425	0.450	2,046,000	897,670	0.4387	0.226	0.221	0.226	0.213	0.226	4,076,839	0.2202	-2.17%
2002-10-07	0	0.460	0.440	0.460	0.435	0.460	411,000	183,800	0.4472	0.231	0.221	0.231	0.218	0.231	818,954	0.2244	0.00%
2002-10-04	0	0.460	0.460	0.490	0.455	0.455	12,000	5,460	0.4550	0.231	0.231	0.246	0.228	0.228	23,911	0.2283	-6.12%
2002-10-03	0	0.490	0.480	0.490	-	-	0	0	-	0.246	0.241	0.246	-	-	0	-	0.00%
2002-10-02	0	0.490	0.490	0.495	0.460	0.500	245,000	118,590	0.4840	0.246	0.246	0.248	0.231	0.251	488,184	0.2429	-1.01%
2002-09-30	0	0.495	0.465	0.495	-	-	0	0	-	0.248	0.233	0.248	-	-	0	-	-1.00%
2002-09-27	0	0.500	0.465	0.500	0.465	0.510	303,000	149,200	0.4924	0.251	0.233	0.251	0.233	0.256	603,755	0.2471	0.00%
2002-09-26	0	0.500	0.465	0.500	0.450	0.500	672,000	317,120	0.4719	0.251	0.233	0.251	0.226	0.251	1,339,020	0.2368	8.70%
2002-09-25	0	0.460	0.445	0.460	0.430	0.460	1,639,600	726,731	0.4432	0.231	0.223	0.231	0.216	0.231	3,267,050	0.2224	-4.17%
2002-09-24	0	0.480	0.470	0.485	0.430	0.480	157,400	75,098	0.4771	0.241	0.236	0.243	0.216	0.241	313,634	0.2394	0.00%
2002-09-23	0	0.480	0.460	0.495	0.460	0.480	130,000	62,000	0.4769	0.241	0.231	0.248	0.231	0.241	259,037	0.2393	1.05%
2002-09-20	0	0.475	0.475	0.500	0.450	0.500	106,600	53,003	0.4972	0.238	0.238	0.251	0.226	0.251	212,410	0.2495	-3.06%
2002-09-19	0	0.490	0.470	0.500	-	-	0	0	-	0.246	0.236	0.251	-	-	0	-	0.00%
2002-09-18	0	0.490	0.485	0.500	0.490	0.500	90,000	44,600	0.4956	0.246	0.243	0.251	0.246	0.251	179,333	0.2487	-3.92%
2002-09-17	0	0.510	0.490	0.510	0.510	0.510	40,000	20,400	0.5100	0.256	0.246	0.256	0.256	0.256	79,704	0.2559	0.00%
2002-09-16	0	0.510	0.500	0.510	0.500	0.510	848,000	426,000	0.5024	0.256	0.251	0.256	0.251	0.256	1,689,716	0.2521	0.00%
2002-09-13	0	0.510	0.510	0.520	0.510	0.510	166,000	84,660	0.5100	0.256	0.256	0.261	0.256	0.256	330,770	0.2559	0.00%
2002-09-12	0	0.510	0.500	0.520	0.490	0.510	150,000	74,900	0.4993	0.256	0.251	0.261	0.246	0.256	298,888	0.2506	0.00%
2002-09-11	0	0.510	0.510	0.530	0.510	0.510	189,400	96,578	0.5099	0.256	0.256	0.266	0.256	0.256	377,396	0.2559	0.00%
2002-09-10	0	0.510	0.510	0.520	0.490	0.520	682,000	344,120	0.5046	0.256	0.256	0.261	0.246	0.261	1,358,946	0.2532	-3.77%
2002-09-09	0	0.530	0.510	0.540	0.510	0.540	135,400	70,352	0.5196	0.266	0.256	0.271	0.256	0.271	269,797	0.2608	-1.85%
2002-09-06	0	0.540	0.530	0.550	0.500	0.540	582,000	298,320	0.5126	0.271	0.266	0.276	0.251	0.271	1,159,687	0.2572	-5.26%
2002-09-05	0	0.570	0.520	0.590	-	-	0	0	-	0.286	0.261	0.296	-	-	0	-	0.00%
2002-09-04	0	0.570	0.540	0.570	-	-	0	0	-	0.286	0.271	0.286	-	-	0	-	0.00%
2002-09-03	0	0.570	0.600	0.610	0.560	0.570	53,000	29,690	0.5602	0.286	0.301	0.306	0.281	0.286	105,607	0.2811	0.00%
2002-09-02	0	0.570	0.570	0.590	0.570	0.570	68,400	38,972	0.5698	0.286	0.286	0.296	0.286	0.286	136,293	0.2859	-8.06%
2002-08-30	0	0.620	0.620	0.640	0.600	0.600	50,000	30,000	0.6000	0.311	0.311	0.321	0.301	0.301	99,629	0.3011	5.08%
2002-08-29	0	0.590	0.590	0.650	0.590	0.590	16,800	9,880	0.5881	0.296	0.296	0.326	0.296	0.296	33,476	0.2951	-1.67%
2002-08-28	0	0.600	0.600	0.640	-	-	0	0	-	0.301	0.301	0.321	-	-	0	-	0.00%
2002-08-27	0	0.600	0.600	0.650	0.600	0.600	10,000	6,000	0.6000	0.301	0.301	0.326	0.301	0.301	19,926	0.3011	-1.64%
2002-08-26	0	0.610	0.600	0.650	0.610	0.610	100,000	61,000	0.6100	0.306	0.301	0.326	0.306	0.306	199,259	0.3061	-3.17%
2002-08-23	0	0.630	0.630	0.680	0.630	0.630	20,000	12,600	0.6300	0.316	0.316	0.341	0.316	0.316	39,852	0.3162	-4.55%
2002-08-22	0	0.660	0.660	0.680	0.610	0.660	230,000	142,750	0.6207	0.331	0.331	0.341	0.306	0.331	458,296	0.3115	8.20%
2002-08-21	0	0.610	0.610	0.630	0.610	0.610	10,000	6,100	0.6100	0.306	0.306	0.316	0.306	0.306	19,926	0.3061	-6.15%
2002-08-20	0	0.650	0.610	0.650	0.610	0.670	10,000	6,280	0.6280	0.326	0.306	0.326	0.306	0.336	19,926	0.3152	-2.99%
2002-08-19	0	0.670	0.600	0.670	-	-	0	0	-	0.336	0.301	0.336	-	-	0	-	-1.47%
2002-08-16	0	0.680	0.620	0.680	0.610	0.680	178,200	113,846	0.6389	0.341	0.311	0.341	0.306	0.341	355,079	0.3206	6.25%
2002-08-15	0	0.640	0.590	0.650	-	-	0	0	-	0.321	0.296	0.326	-	-	0	-	0.00%
2002-08-14	0	0.640	0.590	0.640	0.620	0.640	16,000	10,040	0.6275	0.321	0.296	0.321	0.311	0.321	31,881	0.3149	-1.54%
2002-08-13	0	0.650	0.580	0.650	0.580	0.650	115,600	71,678	0.6201	0.326	0.291	0.326	0.291	0.326	230,343	0.3112	1.56%
2002-08-12	0	0.640	0.580	0.640	0.640	0.640	7,000	4,480	0.6400	0.321	0.291	0.321	0.321	0.321	13,948	0.3212	0.00%
2002-08-09	0	0.640	0.600	0.640	0.570	0.650	330,800	198,174	0.5991	0.321	0.301	0.321	0.286	0.326	659,149	0.3007	1.59%
2002-08-08	0	0.630	0.630	0.640	0.550	0.630	30,000	17,820	0.5940	0.316	0.316	0.321	0.276	0.316	59,778	0.2981	0.00%
2002-08-07	0	0.630	0.630	0.640	0.630	0.630	18,600	11,694	0.6287	0.316	0.316	0.321	0.316	0.316	37,062	0.3155	0.00%
2002-08-06	0	0.630	0.560	0.630	0.560	0.630	28,000	16,920	0.6043	0.316	0.281	0.316	0.281	0.316	55,793	0.3033	5.00%
2002-08-05	0	0.600	0.600	0.650	0.580	0.650	49,000	30,240	0.6171	0.301	0.301	0.326	0.291	0.326	97,637	0.3097	-9.09%
2002-08-02	0	0.660	0.620	0.660	0.610	0.660	67,000	43,150	0.6440	0.331	0.311	0.331	0.306	0.331	133,504	0.3232	-1.49%
2002-08-01	0	0.670	0.630	0.670	0.630	0.670	106,000	68,040	0.6419	0.336	0.316	0.336	0.316	0.336	211,215	0.3221	-2.90%
2002-07-31	0	0.690	0.630	0.690	0.610	0.690	198,400	132,296	0.6668	0.346	0.316	0.346	0.306	0.346	395,330	0.3346	1.47%
2002-07-30	0	0.680	0.610	0.700	0.610	0.680	130,000	87,040	0.6695	0.341	0.306	0.351	0.306	0.341	259,037	0.3360	0.00%
2002-07-29	0	0.680	0.680	0.700	0.600	0.680	703,500	460,106	0.6540	0.341	0.341	0.351	0.301	0.341	1,401,787	0.3282	3.03%
2002-07-26	0	0.660	-	0.660	-	-	0	0	-	0.331	-	0.331	-	-	0	-	-1.49%
2002-07-25	0	0.670	-	0.680	-	-	0	0	-	0.336	-	0.341	-	-	0	-	0.00%
2002-07-24	0	0.670	0.670	0.700	0.620	0.670	165,000	105,200	0.6376	0.336	0.336	0.351	0.311	0.336	328,777	0.3200	3.08%
2002-07-23	1	0.650	-	-	-	-	0	0	-	0.326	-	-	-	-	0	-	0.00%
2002-07-22	1	0.650	-	-	-	-	0	0	-	0.326	-	-	-	-	0	-	0.00%
2002-07-19	0	0.650	0.610	0.650	0.610	0.650	320,000	203,960	0.6374	0.326	0.306	0.326	0.306	0.326	637,629	0.3199	1.56%
2002-07-18	0	0.640	0.640	0.670	0.620	0.650	284,000	183,160	0.6449	0.321	0.321	0.336	0.311	0.326	565,895	0.3237	-1.54%
2002-07-17	0	0.650	0.650	0.670	0.650	0.650	210,000	136,500	0.6500	0.326	0.326	0.336	0.326	0.326	418,444	0.3262	-4.41%
2002-07-16	0	0.680	0.660	0.700	-	-	0	0	-	0.341	0.331	0.351	-	-	0	-	0.00%
2002-07-15	0	0.680	0.680	0.730	0.680	0.680	20,000	13,600	0.6800	0.341	0.341	0.366	0.341	0.341	39,852	0.3413	-4.23%
2002-07-12	0	0.710	0.700	0.710	0.700	0.710	179,000	125,450	0.7008	0.356	0.351	0.356	0.351	0.356	356,674	0.3517	1.43%
2002-07-11	0	0.700	0.700	0.710	0.700	0.700	100,000	70,000	0.7000	0.351	0.351	0.356	0.351	0.351	199,259	0.3513	-6.67%
2002-07-10	0	0.750	0.710	0.750	0.700	0.750	70,000	50,540	0.7220	0.376	0.356	0.376	0.351	0.376	139,481	0.3623	7.14%
2002-07-09	0	0.700	0.700	0.730	0.700	0.720	130,000	92,000	0.7077	0.351	0.351	0.366	0.351	0.361	259,037	0.3552	-4.11%
2002-07-08	0	0.730	0.710	0.730	0.720	0.730	510,400	368,542	0.7221	0.366	0.356	0.366	0.361	0.366	1,017,018	0.3624	-1.35%
2002-07-05	1	0.740	-	-	-	-	0	0	-	0.371	-	-	-	-	0	-	0.00%
2002-07-04	0	0.740	0.740	0.760	0.740	0.760	162,000	119,900	0.7401	0.371	0.371	0.381	0.371	0.381	322,800	0.3714	-2.63%
2002-07-03	0	0.760	0.750	0.790	0.750	0.760	60,000	45,500	0.7583	0.381	0.376	0.396	0.376	0.381	119,555	0.3806	0.00%
2002-07-02	0	0.760	0.740	0.760	-	-	0	0	-	0.381	0.371	0.381	-	-	0	-	0.00%
2002-06-28	0	0.760	0.750	0.780	-	-	0	0	-	0.381	0.376	0.391	-	-	0	-	0.00%
2002-06-27	0	0.760	0.740	0.780	-	-	0	0	-	0.381	0.371	0.391	-	-	0	-	0.00%
2002-06-26	0	0.760	0.740	0.760	0.730	0.780	485,000	363,190	0.7488	0.381	0.371	0.381	0.366	0.391	966,406	0.3758	-2.56%
2002-06-25	0	0.780	0.780	0.810	0.780	0.780	70,000	54,600	0.7800	0.391	0.391	0.407	0.391	0.391	139,481	0.3915	-1.27%
2002-06-24	0	0.790	0.790	0.800	0.770	0.770	12,000	9,240	0.7700	0.396	0.396	0.401	0.386	0.386	23,911	0.3864	0.00%
2002-06-21	0	0.790	0.750	0.790	0.790	0.790	32,000	25,280	0.7900	0.396	0.376	0.396	0.396	0.396	63,763	0.3965	5.33%
2002-06-20	0	0.750	0.750	0.790	0.730	0.740	74,000	54,080	0.7308	0.376	0.376	0.396	0.366	0.371	147,452	0.3668	1.35%
2002-06-19	0	0.740	0.700	0.820	0.740	0.790	190,000	146,700	0.7721	0.371	0.351	0.412	0.371	0.396	378,592	0.3875	-5.13%
2002-06-18	0	0.780	0.770	0.830	0.780	0.800	140,000	109,600	0.7829	0.391	0.386	0.417	0.391	0.401	278,963	0.3929	-2.50%
2002-06-17	0	0.800	0.800	0.820	0.800	0.850	160,000	131,200	0.8200	0.401	0.401	0.412	0.401	0.427	318,814	0.4115	-3.61%
2002-06-14	0	0.830	0.830	0.850	0.830	0.850	991,000	826,830	0.8343	0.417	0.417	0.427	0.417	0.427	1,974,656	0.4187	-5.68%
2002-06-13	0	0.880	0.860	0.880	0.830	0.890	2,656,000	2,262,430	0.8518	0.442	0.432	0.442	0.417	0.447	5,292,318	0.4275	7.32%
2002-06-12	1	0.820	-	-	-	-	0	0	-	0.412	-	-	-	-	0	-	0.00%
2002-06-11	1	0.820	-	-	-	-	0	0	-	0.412	-	-	-	-	0	-	0.00%
2002-06-10	0	0.820	0.820	0.830	0.800	0.820	512,000	417,840	0.8161	0.412	0.412	0.417	0.401	0.412	1,020,206	0.4096	1.23%
2002-06-07	0	0.810	0.800	0.810	0.810	0.820	200,000	162,400	0.8120	0.407	0.401	0.407	0.407	0.412	398,518	0.4075	0.00%
2002-06-06	0	0.810	0.800	0.820	0.800	0.810	140,000	112,300	0.8021	0.407	0.401	0.412	0.401	0.407	278,963	0.4026	1.25%
2002-06-05	0	0.800	0.790	0.820	0.800	0.820	330,000	267,300	0.8100	0.401	0.396	0.412	0.401	0.412	657,555	0.4065	-2.44%
2002-06-04	0	0.820	0.810	0.820	0.810	0.820	201,000	164,710	0.8195	0.412	0.407	0.412	0.407	0.412	400,511	0.4113	-1.20%
2002-06-03	0	0.830	0.830	0.850	0.810	0.820	206,000	168,240	0.8167	0.417	0.417	0.427	0.407	0.412	410,473	0.4099	0.00%
2002-05-31	0	0.830	0.820	0.840	0.830	0.850	540,000	454,200	0.8411	0.417	0.412	0.422	0.417	0.427	1,075,998	0.4221	-3.49%
2002-05-30	0	0.860	0.860	0.870	0.820	0.860	2,354,000	1,974,560	0.8388	0.432	0.432	0.437	0.412	0.432	4,690,556	0.4210	4.88%
2002-05-29	0	0.820	0.820	0.830	0.820	0.830	654,400	539,092	0.8238	0.412	0.412	0.417	0.412	0.417	1,303,951	0.4134	0.00%
2002-05-28	0	0.820	0.820	0.830	0.810	0.850	1,117,600	932,860	0.8347	0.412	0.412	0.417	0.407	0.427	2,226,918	0.4189	-1.20%
2002-05-27	0	0.830	0.810	0.830	0.820	0.840	660,000	544,440	0.8249	0.417	0.407	0.417	0.412	0.422	1,315,109	0.4140	-1.19%
2002-05-24	0	0.840	0.840	0.850	0.800	0.860	2,336,000	1,966,060	0.8416	0.422	0.422	0.427	0.401	0.432	4,654,690	0.4224	5.00%
2002-05-23	0	0.800	0.790	0.810	0.790	0.820	410,000	329,600	0.8039	0.401	0.396	0.407	0.396	0.412	816,962	0.4034	-2.44%
2002-05-22	0	0.820	0.820	0.830	0.810	0.830	1,050,000	860,600	0.8196	0.412	0.412	0.417	0.407	0.417	2,092,219	0.4113	-1.20%
2002-05-21	0	0.830	0.810	0.840	0.820	0.850	878,000	730,820	0.8324	0.417	0.407	0.422	0.412	0.427	1,749,494	0.4177	1.22%
2002-05-17	0	0.820	0.820	0.840	0.820	0.820	60,000	49,200	0.8200	0.412	0.412	0.422	0.412	0.412	119,555	0.4115	-2.38%
2002-05-16	0	0.840	0.840	0.850	0.800	0.840	683,000	560,890	0.8212	0.422	0.422	0.427	0.401	0.422	1,360,939	0.4121	5.00%
2002-05-15	0	0.800	0.800	0.810	0.790	0.800	192,000	153,140	0.7976	0.401	0.401	0.407	0.396	0.401	382,577	0.4003	0.00%
2002-05-14	0	0.800	0.780	0.800	0.800	0.800	30,000	24,000	0.8000	0.401	0.391	0.401	0.401	0.401	59,778	0.4015	0.00%
2002-05-13	0	0.800	0.780	0.800	0.780	0.800	110,000	86,800	0.7891	0.401	0.391	0.401	0.391	0.401	219,185	0.3960	2.56%
2002-05-10	0	0.780	0.770	0.800	0.780	0.800	164,000	128,860	0.7857	0.391	0.386	0.401	0.391	0.401	326,785	0.3943	0.00%
2002-05-09	0	0.780	0.780	0.800	0.780	0.790	300,000	234,600	0.7820	0.391	0.391	0.401	0.391	0.396	597,777	0.3925	-2.50%
2002-05-08	0	0.800	0.800	0.810	0.800	0.810	104,000	83,400	0.8019	0.401	0.401	0.407	0.401	0.407	207,229	0.4025	-1.23%
2002-05-07	0	0.810	0.780	0.810	0.790	0.820	1,375,800	1,103,540	0.8021	0.407	0.391	0.407	0.396	0.412	2,741,405	0.4025	3.85%
2002-05-06	0	0.780	0.780	0.810	0.780	0.810	326,000	259,380	0.7956	0.391	0.391	0.407	0.391	0.407	649,584	0.3993	-3.70%
2002-05-03	0	0.810	0.800	0.820	0.770	0.810	182,000	145,520	0.7996	0.407	0.401	0.412	0.386	0.407	362,651	0.4013	1.25%
2002-05-02	0	0.800	0.800	0.820	0.800	0.800	138,000	110,400	0.8000	0.401	0.401	0.412	0.401	0.401	274,977	0.4015	0.00%
2002-04-30	0	0.800	0.800	0.830	0.790	0.830	140,000	114,130	0.8152	0.401	0.401	0.417	0.396	0.417	278,963	0.4091	-1.23%
2002-04-29	0	0.810	0.790	0.810	0.800	0.810	191,098	152,842	0.7998	0.407	0.396	0.407	0.401	0.407	380,780	0.4014	-3.57%
2002-04-26	0	0.840	0.810	0.840	0.820	0.930	530,092	443,210	0.8361	0.422	0.407	0.422	0.412	0.467	1,056,256	0.4196	-1.18%
2002-04-25	1	0.850	-	-	-	-	0	0	-	0.427	-	-	-	-	0	-	0.00%
2002-04-24	1	0.850	-	-	-	-	0	0	-	0.427	-	-	-	-	0	-	0.00%
2002-04-23	1	0.850	-	-	-	-	0	0	-	0.427	-	-	-	-	0	-	0.00%
2002-04-22	1	0.850	0.820	0.880	-	-	0	0	-	0.427	0.412	0.442	-	-	0	-	0.00%
2002-04-19	0	0.850	0.850	0.860	0.820	0.870	1,000,000	851,240	0.8512	0.427	0.427	0.432	0.412	0.437	1,992,590	0.4272	3.66%
2002-04-18	0	0.820	0.820	0.840	0.820	0.820	110,000	90,200	0.8200	0.412	0.412	0.422	0.412	0.412	219,185	0.4115	-1.20%
2002-04-17	0	0.830	0.830	0.840	0.830	0.840	407,000	339,210	0.8334	0.417	0.417	0.422	0.417	0.422	810,984	0.4183	-1.19%
2002-04-16	0	0.840	0.830	0.840	0.810	0.840	460,000	379,260	0.8245	0.422	0.417	0.422	0.407	0.422	916,591	0.4138	1.20%
2002-04-15	0	0.830	0.810	0.840	0.810	0.840	170,000	140,400	0.8259	0.417	0.407	0.422	0.407	0.422	338,740	0.4145	3.75%
2002-04-12	0	0.800	0.800	0.830	0.800	0.800	100,000	80,000	0.8000	0.401	0.401	0.417	0.401	0.401	199,259	0.4015	-1.23%
2002-04-11	0	0.810	0.820	0.830	0.810	0.830	80,000	65,700	0.8213	0.407	0.412	0.417	0.407	0.417	159,407	0.4122	-1.22%
2002-04-10	0	0.820	0.820	0.830	0.820	0.850	375,000	314,900	0.8397	0.412	0.412	0.417	0.412	0.427	747,221	0.4214	-4.65%
2002-04-09	0	0.860	0.840	0.860	0.840	0.880	1,073,800	922,368	0.8590	0.432	0.422	0.432	0.422	0.442	2,139,643	0.4311	4.88%
2002-04-08	0	0.820	0.820	0.840	0.820	0.860	199,000	166,180	0.8351	0.412	0.412	0.422	0.412	0.432	396,525	0.4191	-4.65%
2002-04-04	0	0.860	0.830	0.860	0.820	0.860	305,000	256,520	0.8410	0.432	0.417	0.432	0.412	0.432	607,740	0.4221	1.18%
2002-04-03	0	0.850	0.850	0.860	0.800	0.850	534,600	440,912	0.8248	0.427	0.427	0.432	0.401	0.427	1,065,238	0.4139	1.19%
2002-04-02	0	0.840	0.830	0.840	0.830	0.870	3,726,400	3,178,938	0.8531	0.422	0.417	0.422	0.417	0.437	7,425,186	0.4281	3.70%
2002-03-28	0	0.810	0.800	0.820	0.780	0.810	508,600	407,048	0.8003	0.407	0.401	0.412	0.391	0.407	1,013,431	0.4017	5.19%
2002-03-27	0	0.770	0.770	0.780	0.750	0.780	215,000	164,480	0.7650	0.386	0.386	0.391	0.376	0.391	428,407	0.3839	2.67%
2002-03-26	0	0.750	0.750	0.770	0.750	0.750	36,000	27,000	0.7500	0.376	0.376	0.386	0.376	0.376	71,733	0.3764	-1.32%
2002-03-25	0	0.760	0.750	0.760	0.750	0.760	116,000	87,560	0.7548	0.381	0.376	0.381	0.376	0.381	231,140	0.3788	1.33%
2002-03-22	0	0.750	0.750	0.760	0.750	0.760	270,000	202,800	0.7511	0.376	0.376	0.381	0.376	0.381	537,999	0.3770	1.35%
2002-03-21	0	0.740	0.740	0.770	0.740	0.770	494,000	370,660	0.7503	0.371	0.371	0.386	0.371	0.386	984,339	0.3766	-5.13%
2002-03-20	0	0.780	0.770	0.780	0.740	0.780	491,600	373,646	0.7601	0.391	0.386	0.391	0.371	0.391	979,557	0.3814	4.00%
2002-03-19	0	0.750	0.750	0.770	0.740	0.770	599,000	450,430	0.7520	0.376	0.376	0.386	0.371	0.386	1,193,561	0.3774	0.00%
2002-03-18	0	0.750	0.740	0.800	0.750	0.770	320,000	240,400	0.7513	0.376	0.371	0.401	0.376	0.386	637,629	0.3770	-5.06%
2002-03-15	0	0.790	0.790	0.800	0.770	0.830	621,000	493,270	0.7943	0.396	0.396	0.401	0.386	0.417	1,237,398	0.3986	-2.47%
2002-03-14	0	0.810	0.790	0.810	0.780	0.810	301,000	242,370	0.8052	0.407	0.396	0.407	0.391	0.407	599,770	0.4041	2.53%
2002-03-13	0	0.790	0.790	0.800	0.790	0.820	293,600	235,194	0.8011	0.396	0.396	0.401	0.396	0.412	585,024	0.4020	-4.82%
2002-03-12	0	0.830	0.810	0.830	0.800	0.840	603,000	490,200	0.8129	0.417	0.407	0.417	0.401	0.422	1,201,532	0.4080	5.06%
2002-03-11	0	0.790	0.770	0.790	0.750	0.790	83,600	63,352	0.7578	0.396	0.386	0.396	0.376	0.396	166,581	0.3803	2.60%
2002-03-08	0	0.770	0.760	0.790	0.760	0.790	436,400	337,798	0.7741	0.386	0.381	0.396	0.381	0.396	869,566	0.3885	2.67%
2002-03-07	0	0.750	0.750	0.780	0.750	0.780	465,000	358,380	0.7707	0.376	0.376	0.391	0.376	0.391	926,554	0.3868	0.00%
2002-03-06	0	0.750	0.750	0.780	0.740	0.750	308,400	231,200	0.7497	0.376	0.376	0.391	0.371	0.376	614,515	0.3762	0.00%
2002-03-05	0	0.750	0.750	0.780	0.750	0.750	760,000	570,000	0.7500	0.376	0.376	0.391	0.376	0.376	1,514,368	0.3764	0.00%
2002-03-04	0	0.750	0.750	0.780	0.740	0.750	240,000	179,600	0.7483	0.376	0.376	0.391	0.371	0.376	478,222	0.3756	0.00%
2002-03-01	0	0.750	0.750	0.770	0.750	0.750	42,000	31,500	0.7500	0.376	0.376	0.386	0.376	0.376	83,689	0.3764	-2.60%
2002-02-28	0	0.770	0.760	0.770	0.770	0.770	170,000	130,900	0.7700	0.386	0.381	0.386	0.386	0.386	338,740	0.3864	0.00%
2002-02-27	0	0.770	0.760	0.770	0.760	0.770	700,000	538,960	0.7699	0.386	0.381	0.386	0.381	0.386	1,394,813	0.3864	0.00%
2002-02-26	0	0.770	0.760	0.770	0.760	0.780	500,000	386,000	0.7720	0.386	0.381	0.386	0.381	0.391	996,295	0.3874	-1.28%
2002-02-25	0	0.780	0.780	0.800	0.780	0.780	36,200	28,228	0.7798	0.391	0.391	0.401	0.391	0.391	72,132	0.3913	-3.70%
2002-02-22	0	0.810	0.800	0.830	0.800	0.810	411,000	329,770	0.8024	0.407	0.401	0.417	0.401	0.407	818,954	0.4027	1.25%
2002-02-21	0	0.800	0.800	0.830	0.790	0.800	313,000	250,100	0.7990	0.401	0.401	0.417	0.396	0.401	623,681	0.4010	1.27%
2002-02-20	0	0.790	0.790	0.810	0.790	0.800	718,000	567,620	0.7906	0.396	0.396	0.407	0.396	0.401	1,430,679	0.3967	-2.47%
2002-02-19	0	0.810	0.800	0.830	0.810	0.830	104,000	85,220	0.8194	0.407	0.401	0.417	0.407	0.417	207,229	0.4112	-1.22%
2002-02-18	0	0.820	0.820	0.850	0.790	0.840	305,000	251,350	0.8241	0.412	0.412	0.427	0.396	0.422	607,740	0.4136	1.23%
2002-02-15	0	0.810	0.760	0.810	-	-	0	0	-	0.407	0.381	0.407	-	-	0	-	0.00%
2002-02-11	0	0.810	0.760	0.810	0.750	0.810	190,000	148,340	0.7807	0.407	0.381	0.407	0.376	0.407	378,592	0.3918	8.00%
2002-02-08	0	0.750	0.750	0.760	0.750	0.750	45,000	33,750	0.7500	0.376	0.376	0.381	0.376	0.376	89,667	0.3764	0.00%
2002-02-07	0	0.750	0.750	0.760	0.740	0.750	204,000	152,460	0.7474	0.376	0.376	0.381	0.371	0.376	406,488	0.3751	-3.85%
2002-02-06	0	0.780	0.760	0.790	0.740	0.780	110,600	84,392	0.7630	0.391	0.381	0.396	0.371	0.391	220,380	0.3829	-1.27%
2002-02-05	0	0.790	0.760	0.790	0.760	0.790	90,000	69,900	0.7767	0.396	0.381	0.396	0.381	0.396	179,333	0.3898	0.00%
2002-02-04	0	0.790	0.760	0.790	0.790	0.800	270,000	214,800	0.7956	0.396	0.381	0.396	0.396	0.401	537,999	0.3993	-2.47%
2002-02-01	0	0.810	0.800	0.810	0.780	0.810	291,000	230,290	0.7914	0.407	0.401	0.407	0.391	0.407	579,844	0.3972	0.00%
2002-01-31	0	0.810	0.810	0.840	0.810	0.820	110,000	89,600	0.8145	0.407	0.407	0.422	0.407	0.412	219,185	0.4088	-1.22%
2002-01-30	0	0.820	0.820	0.840	0.810	0.820	162,000	131,320	0.8106	0.412	0.412	0.422	0.407	0.412	322,800	0.4068	-3.53%
2002-01-29	0	0.850	0.830	0.850	0.810	0.850	545,000	456,650	0.8379	0.427	0.417	0.427	0.407	0.427	1,085,961	0.4205	6.25%
2002-01-28	0	0.800	0.790	0.810	0.750	0.820	459,000	370,310	0.8068	0.401	0.396	0.407	0.376	0.412	914,599	0.4049	-3.61%
2002-01-25	0	0.830	0.830	0.840	0.790	0.850	330,000	272,600	0.8261	0.417	0.417	0.422	0.396	0.427	657,555	0.4146	3.75%
2002-01-24	0	0.800	0.790	0.830	0.790	0.810	433,000	346,670	0.8006	0.401	0.396	0.417	0.396	0.407	862,791	0.4018	-2.44%
2002-01-23	0	0.820	0.830	0.840	0.810	0.830	1,491,000	1,221,820	0.8195	0.412	0.417	0.422	0.407	0.417	2,970,951	0.4113	-1.20%
2002-01-22	0	0.830	0.820	0.840	0.820	0.860	325,800	271,224	0.8325	0.417	0.412	0.422	0.412	0.432	649,186	0.4178	-4.60%
2002-01-21	0	0.870	0.860	0.880	0.870	0.900	230,000	202,200	0.8791	0.437	0.432	0.442	0.437	0.452	458,296	0.4412	-2.25%
2002-01-18	0	0.890	0.890	0.920	0.890	1.050	7,017,000	7,079,900	1.0090	0.447	0.447	0.462	0.447	0.527	13,982,002	0.5064	-10.10%
2002-01-17	0	0.990	0.990	1.000	0.750	0.990	6,148,000	5,307,410	0.8633	0.497	0.497	0.502	0.376	0.497	12,250,442	0.4332	25.32%
2002-01-16	0	0.790	0.790	0.830	0.720	0.720	9,000	6,480	0.7200	0.396	0.396	0.417	0.361	0.361	17,933	0.3613	0.00%
2002-01-15	0	0.790	0.760	0.820	-	-	400	272	0.6800	0.396	0.381	0.412	-	-	797	0.3413	0.00%
2002-01-14	0	0.790	0.790	0.830	0.760	0.790	6,000	4,710	0.7850	0.396	0.396	0.417	0.381	0.396	11,956	0.3940	-4.82%
2002-01-11	0	0.830	0.800	0.830	-	-	0	0	-	0.417	0.401	0.417	-	-	0	-	-1.19%
2002-01-10	0	0.840	0.830	0.840	0.780	0.840	236,000	186,880	0.7919	0.422	0.417	0.422	0.391	0.422	470,251	0.3974	3.70%
2002-01-09	0	0.810	0.780	0.810	0.810	0.810	120,000	97,200	0.8100	0.407	0.391	0.407	0.407	0.407	239,111	0.4065	-1.22%
2002-01-08	0	0.820	0.820	0.830	0.810	0.820	130,000	106,540	0.8195	0.412	0.412	0.417	0.407	0.412	259,037	0.4113	0.00%
2002-01-07	0	0.820	0.810	0.830	0.810	0.830	1,059,000	866,170	0.8179	0.412	0.407	0.417	0.407	0.417	2,110,153	0.4105	-2.38%
2002-01-04	0	0.840	0.800	0.840	-	-	0	0	-	0.422	0.401	0.422	-	-	0	-	0.00%
2002-01-03	0	0.840	0.800	0.850	-	-	0	0	-	0.422	0.401	0.427	-	-	0	-	0.00%
2002-01-02	0	0.840	-	0.840	-	-	0	0	-	0.422	-	0.422	-	-	0	-	0.00%
2001-12-31	0	0.840	0.800	0.840	-	-	0	0	-	0.422	0.401	0.422	-	-	0	-	0.00%
2001-12-28	0	0.840	-	0.840	0.840	0.840	827,200	694,848	0.8400	0.422	-	0.422	0.422	0.422	1,648,270	0.4216	0.00%
2001-12-27	0	0.840	0.840	0.850	-	-	0	0	-	0.422	0.422	0.427	-	-	0	-	6.33%
2001-12-24	0	0.790	0.720	-	-	-	0	0	-	0.396	0.361	-	-	-	0	-	0.00%
2001-12-21	0	0.790	0.790	0.860	0.790	0.790	26,000	20,540	0.7900	0.396	0.396	0.432	0.396	0.396	51,807	0.3965	-1.25%
2001-12-20	0	0.800	0.790	0.850	-	-	0	0	-	0.401	0.396	0.427	-	-	0	-	0.00%
2001-12-19	0	0.800	0.790	0.830	0.790	0.800	69,600	55,590	0.7987	0.401	0.396	0.417	0.396	0.401	138,684	0.4008	1.27%
2001-12-18	0	0.790	0.790	0.800	0.790	0.790	42,000	33,180	0.7900	0.396	0.396	0.401	0.396	0.396	83,689	0.3965	-1.25%
2001-12-17	0	0.800	0.800	0.830	0.800	0.830	40,000	32,900	0.8225	0.401	0.401	0.417	0.401	0.417	79,704	0.4128	-3.61%
2001-12-14	0	0.830	0.810	0.830	-	-	0	0	-	0.417	0.407	0.417	-	-	0	-	-2.35%
2001-12-13	0	0.850	0.800	0.850	0.830	0.850	100,000	83,200	0.8320	0.427	0.401	0.427	0.417	0.427	199,259	0.4175	0.00%
2001-12-12	0	0.850	0.850	0.870	0.850	0.850	112,000	95,200	0.8500	0.427	0.427	0.437	0.427	0.427	223,170	0.4266	-4.49%
2001-12-11	0	0.890	0.890	0.900	0.850	0.850	108,000	91,800	0.8500	0.447	0.447	0.452	0.427	0.427	215,200	0.4266	3.49%
2001-12-10	0	0.860	0.860	0.880	0.850	0.850	220,000	187,000	0.8500	0.432	0.432	0.442	0.427	0.427	438,370	0.4266	1.18%
2001-12-07	0	0.850	0.840	0.880	0.830	0.850	137,000	115,050	0.8398	0.427	0.422	0.442	0.417	0.427	272,985	0.4215	-3.41%
2001-12-06	0	0.880	0.850	0.900	-	-	0	0	-	0.442	0.427	0.452	-	-	0	-	0.00%
2001-12-05	0	0.880	0.860	0.880	0.850	0.890	110,000	94,130	0.8557	0.442	0.432	0.442	0.427	0.447	219,185	0.4295	3.53%
2001-12-04	0	0.850	0.850	0.880	0.820	0.860	121,000	101,270	0.8369	0.427	0.427	0.442	0.412	0.432	241,103	0.4200	0.00%
2001-12-03	0	0.850	0.850	0.870	0.850	0.850	14,000	11,900	0.8500	0.427	0.427	0.437	0.427	0.427	27,896	0.4266	-2.30%
2001-11-30	0	0.870	0.870	0.880	0.800	0.890	344,400	296,436	0.8607	0.437	0.437	0.442	0.401	0.447	686,248	0.4320	1.16%
2001-11-29	0	0.860	0.830	0.860	0.860	0.860	150,000	129,000	0.8600	0.432	0.417	0.432	0.432	0.432	298,888	0.4316	2.38%
2001-11-28	0	0.840	0.840	0.860	0.830	0.840	183,600	153,382	0.8354	0.422	0.422	0.432	0.417	0.422	365,839	0.4193	0.00%
2001-11-27	0	0.840	0.840	0.870	0.840	0.880	90,000	77,500	0.8611	0.422	0.422	0.437	0.422	0.442	179,333	0.4322	-4.55%
2001-11-26	0	0.880	0.860	0.890	0.810	0.900	942,000	809,680	0.8595	0.442	0.432	0.447	0.407	0.452	1,877,020	0.4314	0.00%
2001-11-23	0	0.880	0.870	0.920	0.830	0.880	1,155,400	1,014,966	0.8785	0.442	0.437	0.462	0.417	0.442	2,302,238	0.4409	6.02%
2001-11-22	0	0.830	0.830	0.870	0.830	0.830	54,800	45,444	0.8293	0.417	0.417	0.437	0.417	0.417	109,194	0.4162	-2.35%
2001-11-21	0	0.850	0.850	0.890	0.820	0.820	60,000	49,200	0.8200	0.427	0.427	0.447	0.412	0.412	119,555	0.4115	-1.16%
2001-11-20	0	0.860	0.840	0.860	0.860	0.860	100,000	86,000	0.8600	0.432	0.422	0.432	0.432	0.432	199,259	0.4316	-2.27%
2001-11-19	0	0.880	0.840	0.900	0.840	0.880	65,000	56,600	0.8708	0.442	0.422	0.452	0.422	0.442	129,518	0.4370	0.00%
2001-11-16	0	0.880	0.850	0.890	-	-	0	0	-	0.442	0.427	0.447	-	-	0	-	0.00%
2001-11-15	0	0.880	0.860	0.890	0.880	0.880	30,000	26,400	0.8800	0.442	0.432	0.447	0.442	0.442	59,778	0.4416	2.33%
2001-11-14	0	0.860	0.860	0.880	0.860	0.860	27,200	23,384	0.8597	0.432	0.432	0.442	0.432	0.432	54,198	0.4315	1.18%
2001-11-13	0	0.850	0.850	0.880	0.810	0.820	34,000	28,020	0.8241	0.427	0.427	0.442	0.407	0.412	67,748	0.4136	0.00%
2001-11-12	0	0.850	0.850	0.890	0.850	0.850	170,000	144,500	0.8500	0.427	0.427	0.447	0.427	0.427	338,740	0.4266	1.19%
2001-11-09	0	0.840	0.840	0.880	0.840	0.840	19,000	15,960	0.8400	0.422	0.422	0.442	0.422	0.422	37,859	0.4216	-4.55%
2001-11-08	0	0.880	0.840	0.880	0.880	0.880	50,000	44,000	0.8800	0.442	0.422	0.442	0.442	0.442	99,629	0.4416	1.15%
2001-11-07	0	0.870	0.830	0.870	0.830	0.870	79,000	66,450	0.8411	0.437	0.417	0.437	0.417	0.437	157,415	0.4221	-1.14%
2001-11-06	0	0.880	0.830	0.890	0.880	0.890	72,000	63,860	0.8869	0.442	0.417	0.447	0.442	0.447	143,466	0.4451	-3.30%
2001-11-05	0	0.910	0.910	0.940	-	-	0	0	-	0.457	0.457	0.472	-	-	0	-	3.41%
2001-11-02	0	0.880	0.880	0.920	0.880	0.890	140,000	124,200	0.8871	0.442	0.442	0.462	0.442	0.447	278,963	0.4452	-6.38%
2001-11-01	0	0.940	0.900	0.940	0.930	0.940	414,000	385,360	0.9308	0.472	0.452	0.472	0.467	0.472	824,932	0.4671	2.17%
2001-10-31	0	0.920	0.890	0.920	0.880	0.920	80,000	71,500	0.8938	0.462	0.447	0.462	0.442	0.462	159,407	0.4485	0.00%
2001-10-30	0	0.920	0.890	0.920	0.830	0.930	2,019,200	1,807,750	0.8953	0.462	0.447	0.462	0.417	0.467	4,023,437	0.4493	10.84%
2001-10-29	0	0.830	0.810	0.830	0.800	0.850	170,000	141,200	0.8306	0.417	0.407	0.417	0.401	0.427	338,740	0.4168	5.06%
2001-10-26	0	0.790	0.780	0.810	0.760	0.810	10,000	7,820	0.7820	0.396	0.391	0.407	0.381	0.407	19,926	0.3925	-1.25%
2001-10-24	0	0.800	0.770	0.810	0.780	0.800	272,000	213,100	0.7835	0.401	0.386	0.407	0.391	0.401	541,984	0.3932	0.00%
2001-10-23	0	0.800	0.780	0.800	0.760	0.800	546,200	424,966	0.7780	0.401	0.391	0.401	0.381	0.401	1,088,353	0.3905	5.26%
2001-10-22	0	0.760	0.720	0.760	0.750	0.760	20,000	15,100	0.7550	0.381	0.361	0.381	0.376	0.381	39,852	0.3789	0.00%
2001-10-19	0	0.760	0.710	0.780	0.700	0.760	27,200	20,058	0.7374	0.381	0.356	0.391	0.351	0.381	54,198	0.3701	0.00%
2001-10-18	0	0.760	0.700	0.760	0.720	0.760	162,000	120,440	0.7435	0.381	0.351	0.381	0.361	0.381	322,800	0.3731	5.56%
2001-10-17	0	0.720	0.720	0.730	0.700	0.700	200,000	140,000	0.7000	0.361	0.361	0.366	0.351	0.351	398,518	0.3513	-2.70%
2001-10-16	0	0.740	0.700	0.740	-	-	0	0	-	0.371	0.351	0.371	-	-	0	-	0.00%
2001-10-15	0	0.740	0.690	0.740	-	-	0	0	-	0.371	0.346	0.371	-	-	0	-	0.00%
2001-10-12	0	0.740	0.730	0.740	0.740	0.750	430,000	320,700	0.7458	0.371	0.366	0.371	0.371	0.376	856,814	0.3743	-7.50%
2001-10-11	0	0.800	0.780	0.800	0.740	0.810	602,000	478,280	0.7945	0.401	0.391	0.401	0.371	0.407	1,199,539	0.3987	5.26%
2001-10-10	0	0.760	0.760	0.770	0.730	0.760	609,000	448,070	0.7357	0.381	0.381	0.386	0.366	0.381	1,213,487	0.3692	4.11%
2001-10-09	0	0.730	0.730	0.750	0.720	0.780	296,000	225,070	0.7604	0.366	0.366	0.376	0.361	0.391	589,807	0.3816	2.82%
2001-10-08	0	0.710	0.710	0.730	0.700	0.710	292,400	207,360	0.7092	0.356	0.356	0.366	0.351	0.356	582,633	0.3559	-5.33%
2001-10-05	0	0.750	0.730	0.780	0.670	0.750	196,000	138,960	0.7090	0.376	0.366	0.391	0.336	0.376	390,548	0.3558	5.63%
2001-10-04	0	0.710	0.680	0.710	0.680	0.710	110,000	77,260	0.7024	0.356	0.341	0.356	0.341	0.356	219,185	0.3525	4.41%
2001-10-03	0	0.680	0.670	0.720	0.640	0.680	114,000	76,720	0.6730	0.341	0.336	0.361	0.321	0.341	227,155	0.3377	-5.56%
2001-09-28	0	0.720	0.720	0.730	0.670	0.720	62,000	41,840	0.6748	0.361	0.361	0.366	0.336	0.361	123,541	0.3387	1.41%
2001-09-27	0	0.710	0.680	0.720	0.710	0.710	50,000	35,500	0.7100	0.356	0.341	0.361	0.356	0.356	99,629	0.3563	-1.39%
2001-09-26	0	0.720	0.670	0.720	0.670	0.730	224,000	160,080	0.7146	0.361	0.336	0.361	0.336	0.366	446,340	0.3587	-1.37%
2001-09-25	0	0.730	0.730	0.750	0.660	0.660	127,800	87,824	0.6872	0.366	0.366	0.376	0.331	0.331	254,653	0.3449	0.00%
2001-09-24	0	0.730	0.690	0.740	0.690	0.730	250,000	178,300	0.7132	0.366	0.346	0.371	0.346	0.366	498,147	0.3579	4.29%
2001-09-21	0	0.700	0.650	0.730	0.650	0.730	26,000	18,200	0.7000	0.351	0.326	0.366	0.326	0.366	51,807	0.3513	0.00%
2001-09-20	0	0.700	0.650	0.700	0.680	0.700	90,000	61,700	0.6856	0.351	0.326	0.351	0.341	0.351	179,333	0.3441	-1.41%
2001-09-19	0	0.710	0.680	0.710	0.690	0.760	926,000	667,880	0.7213	0.356	0.341	0.356	0.346	0.381	1,845,138	0.3620	2.90%
2001-09-18	0	0.690	0.610	0.690	0.660	0.700	400,000	276,400	0.6910	0.346	0.306	0.346	0.331	0.351	797,036	0.3468	1.47%
2001-09-17	0	0.680	0.600	0.760	0.600	0.680	250,000	156,400	0.6256	0.341	0.301	0.381	0.301	0.341	498,147	0.3140	0.00%
2001-09-14	0	0.680	0.620	0.680	0.620	0.680	110,000	71,200	0.6473	0.341	0.311	0.341	0.311	0.341	219,185	0.3248	1.49%
2001-09-13	0	0.670	0.600	0.700	0.520	0.700	106,000	65,910	0.6218	0.336	0.301	0.351	0.261	0.351	211,215	0.3121	-2.90%
2001-09-12	0	0.690	0.580	0.820	0.480	0.740	5,481,000	3,059,260	0.5582	0.346	0.291	0.412	0.241	0.371	10,921,384	0.2801	-10.39%
2001-09-11	0	0.770	0.770	0.850	0.770	0.780	130,000	100,480	0.7729	0.386	0.386	0.427	0.386	0.391	259,037	0.3879	-1.28%
2001-09-10	0	0.780	0.770	0.820	0.770	0.780	82,000	63,680	0.7766	0.391	0.386	0.412	0.386	0.391	163,392	0.3897	-3.70%
2001-09-07	0	0.810	0.810	0.830	0.810	0.810	97,000	78,570	0.8100	0.407	0.407	0.417	0.407	0.407	193,281	0.4065	-3.57%
2001-09-06	0	0.840	0.820	0.850	-	-	0	0	-	0.422	0.412	0.427	-	-	0	-	0.00%
2001-09-05	0	0.840	0.820	0.840	0.820	0.840	460,000	378,000	0.8217	0.422	0.412	0.422	0.412	0.422	916,591	0.4124	1.20%
2001-09-04	0	0.830	0.830	0.850	0.810	0.830	38,000	31,440	0.8274	0.417	0.417	0.427	0.407	0.417	75,718	0.4152	-3.49%
2001-09-03	0	0.860	0.860	0.870	0.810	0.810	50,000	40,500	0.8100	0.432	0.432	0.437	0.407	0.407	99,629	0.4065	0.00%
2001-08-31	0	0.860	0.830	0.860	-	-	0	0	-	0.432	0.417	0.432	-	-	0	-	-2.27%
2001-08-30	0	0.880	0.830	0.890	0.800	0.880	201,000	171,880	0.8551	0.442	0.417	0.447	0.401	0.442	400,511	0.4292	2.33%
2001-08-29	0	0.860	0.850	0.880	0.860	0.890	74,000	64,360	0.8697	0.432	0.427	0.442	0.432	0.447	147,452	0.4365	-1.15%
2001-08-28	0	0.870	0.870	0.880	0.870	0.880	108,000	94,760	0.8774	0.437	0.437	0.442	0.437	0.442	215,200	0.4403	-3.33%
2001-08-27	0	0.900	0.880	0.900	0.900	0.900	90,000	81,000	0.9000	0.452	0.442	0.452	0.452	0.452	179,333	0.4517	0.00%
2001-08-24	0	0.900	0.870	0.900	0.900	0.900	20,000	18,000	0.9000	0.452	0.437	0.452	0.452	0.452	39,852	0.4517	-1.10%
2001-08-23	0	0.910	0.900	0.910	0.910	0.930	106,000	96,660	0.9119	0.457	0.452	0.457	0.457	0.467	211,215	0.4576	-1.09%
2001-08-22	0	0.920	0.890	0.920	0.890	0.930	126,000	113,560	0.9013	0.462	0.447	0.462	0.447	0.467	251,066	0.4523	0.00%
2001-08-21	0	0.920	0.900	0.920	0.910	0.920	70,000	63,780	0.9111	0.462	0.452	0.462	0.457	0.462	139,481	0.4573	2.22%
2001-08-20	0	0.900	0.900	0.920	0.900	0.910	190,000	171,200	0.9011	0.452	0.452	0.462	0.452	0.457	378,592	0.4522	-1.10%
2001-08-17	0	0.910	0.910	0.930	0.910	0.910	16,000	14,560	0.9100	0.457	0.457	0.467	0.457	0.457	31,881	0.4567	-1.09%
2001-08-16	0	0.920	0.910	0.950	0.920	0.930	150,000	138,500	0.9233	0.462	0.457	0.477	0.462	0.467	298,888	0.4634	-3.16%
2001-08-15	0	0.950	0.930	0.950	0.920	0.950	156,600	145,836	0.9313	0.477	0.467	0.477	0.462	0.477	312,040	0.4674	2.15%
2001-08-14	0	0.930	0.930	0.950	0.900	0.920	200,000	182,580	0.9129	0.467	0.467	0.477	0.452	0.462	398,518	0.4581	2.20%
2001-08-13	0	0.910	0.910	0.930	0.910	0.910	112,000	101,920	0.9100	0.457	0.457	0.467	0.457	0.457	223,170	0.4567	-4.21%
2001-08-10	0	0.950	0.920	0.960	0.910	0.960	96,000	90,160	0.9392	0.477	0.462	0.482	0.457	0.482	191,289	0.4713	4.40%
2001-08-09	0	0.910	0.910	0.930	0.900	0.910	226,000	203,800	0.9018	0.457	0.457	0.467	0.452	0.457	450,325	0.4526	-2.15%
2001-08-08	0	0.930	0.910	0.930	0.940	0.940	10,000	9,400	0.9400	0.467	0.457	0.467	0.472	0.472	19,926	0.4717	3.33%
2001-08-07	0	0.900	0.900	0.930	0.900	0.920	481,000	433,450	0.9011	0.452	0.452	0.467	0.452	0.462	958,436	0.4522	-2.17%
2001-08-06	0	0.920	0.920	0.940	0.900	0.920	309,000	284,060	0.9193	0.462	0.462	0.472	0.452	0.462	615,710	0.4614	-4.17%
2001-08-03	0	0.960	0.920	0.960	-	-	0	0	-	0.482	0.462	0.482	-	-	0	-	0.00%
2001-08-02	0	0.960	0.940	0.970	0.940	0.960	160,000	153,200	0.9575	0.482	0.472	0.487	0.472	0.482	318,814	0.4805	2.13%
2001-08-01	0	0.940	0.930	0.960	0.930	0.960	70,000	65,900	0.9414	0.472	0.467	0.482	0.467	0.482	139,481	0.4725	-1.05%
2001-07-31	0	0.950	0.930	0.960	0.950	0.950	60,000	57,000	0.9500	0.477	0.467	0.482	0.477	0.477	119,555	0.4768	-4.04%
2001-07-30	0	0.990	0.980	1.040	0.980	0.990	64,000	63,160	0.9869	0.497	0.492	0.522	0.492	0.497	127,526	0.4953	-2.94%
2001-07-27	0	1.020	0.980	1.030	0.970	1.020	407,000	403,530	0.9915	0.512	0.492	0.517	0.487	0.512	810,984	0.4976	5.15%
2001-07-26	0	0.970	0.970	0.990	0.910	0.980	722,200	690,114	0.9556	0.487	0.487	0.497	0.457	0.492	1,439,048	0.4796	2.11%
2001-07-24	0	0.950	0.920	0.950	0.910	0.950	130,000	119,500	0.9192	0.477	0.462	0.477	0.457	0.477	259,037	0.4613	4.40%
2001-07-23	0	0.910	0.910	0.970	0.910	0.940	180,000	166,600	0.9256	0.457	0.457	0.487	0.457	0.472	358,666	0.4645	-7.14%
2001-07-20	0	0.980	0.960	0.980	0.940	0.990	375,000	358,850	0.9569	0.492	0.482	0.492	0.472	0.497	747,221	0.4802	6.52%
2001-07-19	0	0.920	0.890	0.940	0.890	0.920	1,740,000	1,563,800	0.8987	0.462	0.447	0.472	0.447	0.462	3,467,106	0.4510	0.00%
2001-07-18	0	0.920	0.920	0.940	0.900	0.950	531,000	489,520	0.9219	0.462	0.462	0.472	0.452	0.477	1,058,065	0.4627	-2.13%
2001-07-17	0	0.940	0.910	0.940	0.900	0.940	1,370,000	1,256,760	0.9173	0.472	0.457	0.472	0.452	0.472	2,729,848	0.4604	0.00%
2001-07-16	0	0.940	0.940	0.960	0.940	0.950	269,000	253,760	0.9433	0.472	0.472	0.482	0.472	0.477	536,007	0.4734	-4.08%
2001-07-13	0	0.980	0.980	1.010	0.950	0.980	439,000	423,350	0.9644	0.492	0.492	0.507	0.477	0.492	874,747	0.4840	-2.00%
2001-07-12	0	1.000	0.990	1.030	1.000	1.000	41,000	41,600	1.0146	0.502	0.497	0.517	0.502	0.502	81,696	0.5092	0.00%
2001-07-11	0	1.000	1.000	1.010	0.990	1.010	442,400	438,584	0.9914	0.502	0.502	0.507	0.497	0.507	881,522	0.4975	-1.96%
2001-07-10	0	1.020	1.000	1.020	0.980	1.020	148,400	147,512	0.9940	0.512	0.502	0.512	0.492	0.512	295,700	0.4989	0.99%
2001-07-09	0	1.010	1.000	1.010	1.000	1.040	420,000	427,400	1.0176	0.507	0.502	0.507	0.502	0.522	836,888	0.5107	-3.81%
2001-07-05	0	1.050	1.050	1.090	1.050	1.080	306,000	323,600	1.0575	0.527	0.527	0.547	0.527	0.542	609,732	0.5307	-4.55%
2001-07-04	0	1.100	1.090	1.100	1.080	1.110	171,000	186,220	1.0890	0.552	0.547	0.552	0.542	0.557	340,733	0.5465	-2.65%
2001-07-03	0	1.130	1.070	1.130	1.060	1.130	418,000	447,200	1.0699	0.567	0.537	0.567	0.532	0.567	832,903	0.5369	0.89%
2001-06-29	0	1.120	1.110	1.120	1.090	1.140	1,403,000	1,582,220	1.1277	0.562	0.557	0.562	0.547	0.572	2,795,603	0.5660	0.00%
2001-06-28	0	1.120	1.090	1.120	1.100	1.140	1,717,000	1,941,600	1.1308	0.562	0.547	0.562	0.552	0.572	3,421,277	0.5675	-2.61%
2001-06-27	0	1.150	1.140	1.150	1.130	1.150	434,000	496,700	1.1445	0.577	0.572	0.577	0.567	0.577	864,784	0.5744	0.00%
2001-06-26	0	1.150	1.130	1.150	1.130	1.150	410,000	468,540	1.1428	0.577	0.567	0.577	0.567	0.577	816,962	0.5735	0.00%
2001-06-22	0	1.150	1.150	1.170	1.140	1.180	585,200	680,394	1.1627	0.577	0.577	0.587	0.572	0.592	1,166,064	0.5835	-3.36%
2001-06-21	0	1.190	1.180	1.190	1.150	1.190	1,044,000	1,222,720	1.1712	0.597	0.592	0.597	0.577	0.597	2,080,264	0.5878	5.31%
2001-06-20	0	1.130	1.120	1.130	1.140	1.170	1,877,000	2,159,910	1.1507	0.567	0.562	0.567	0.572	0.587	3,740,091	0.5775	-0.88%
2001-06-19	0	1.140	1.120	1.140	1.090	1.150	1,278,000	1,426,340	1.1161	0.572	0.562	0.572	0.547	0.577	2,546,530	0.5601	0.00%
2001-06-18	0	1.140	1.130	1.140	1.120	1.200	791,000	909,640	1.1500	0.572	0.567	0.572	0.562	0.602	1,576,138	0.5771	-5.00%
2001-06-15	0	1.200	1.180	1.200	1.100	1.200	3,217,000	3,690,950	1.1473	0.602	0.592	0.602	0.552	0.602	6,410,161	0.5758	0.84%
2001-06-14	0	1.190	1.190	1.200	1.180	1.330	3,208,000	4,039,830	1.2593	0.597	0.597	0.602	0.592	0.667	6,392,228	0.6320	-9.16%
2001-06-13	0	1.310	1.310	1.320	1.310	1.410	7,265,000	9,758,330	1.3432	0.657	0.657	0.662	0.657	0.708	14,476,165	0.6741	-7.09%
2001-06-12	0	1.410	1.400	1.410	1.300	1.420	10,668,400	14,552,314	1.3641	0.708	0.703	0.708	0.652	0.713	21,257,745	0.6846	9.30%
2001-06-11	0	1.290	1.290	1.300	1.290	1.340	4,727,600	6,217,328	1.3151	0.647	0.647	0.652	0.647	0.672	9,420,167	0.6600	0.00%
2001-06-08	0	1.290	1.280	1.290	1.290	1.330	2,658,000	3,479,854	1.3092	0.647	0.642	0.647	0.647	0.667	5,296,304	0.6570	-0.77%
2001-06-07	0	1.300	1.280	1.300	1.240	1.300	2,639,000	3,355,050	1.2713	0.652	0.642	0.652	0.622	0.652	5,258,444	0.6380	4.00%
2001-06-06	0	1.250	1.250	1.280	1.240	1.340	2,451,800	3,187,380	1.3000	0.627	0.627	0.642	0.622	0.672	4,885,432	0.6524	-3.10%
2001-06-05	0	1.290	1.290	1.300	1.270	1.400	8,728,600	11,623,496	1.3317	0.647	0.647	0.652	0.637	0.703	17,392,519	0.6683	-3.01%
2001-06-04	0	1.330	1.330	1.340	1.190	1.340	6,356,000	8,055,190	1.2673	0.667	0.667	0.672	0.597	0.672	12,664,900	0.6360	12.71%
2001-06-01	0	1.180	1.170	1.180	1.160	1.190	883,000	1,037,250	1.1747	0.592	0.587	0.592	0.582	0.597	1,759,457	0.5895	-0.84%
2001-05-31	0	1.190	1.190	1.200	1.190	1.230	2,328,000	2,814,940	1.2092	0.597	0.597	0.602	0.597	0.617	4,638,749	0.6068	-1.65%
2001-05-30	0	1.210	1.200	1.220	1.130	1.210	1,947,000	2,299,220	1.1809	0.607	0.602	0.612	0.567	0.607	3,879,572	0.5926	-2.42%
2001-05-29	0	1.240	1.230	1.240	1.220	1.310	3,256,200	4,125,612	1.2670	0.622	0.617	0.622	0.612	0.657	6,488,271	0.6359	-3.12%
2001-05-28	0	1.280	1.280	1.290	1.240	1.310	4,661,000	5,985,950	1.2843	0.642	0.642	0.647	0.622	0.657	9,287,461	0.6445	0.00%
2001-05-25	0	1.280	1.280	1.290	1.230	1.300	6,502,000	8,228,810	1.2656	0.642	0.642	0.647	0.617	0.652	12,955,819	0.6351	4.92%
2001-05-24	0	1.220	1.190	1.220	1.170	1.230	2,029,000	2,420,742	1.1931	0.612	0.597	0.612	0.587	0.617	4,042,965	0.5988	0.00%
2001-05-23	0	1.220	1.220	1.230	1.210	1.280	2,732,800	3,380,444	1.2370	0.612	0.612	0.617	0.607	0.642	5,445,349	0.6208	-1.61%
2001-05-22	0	1.240	1.230	1.240	1.180	1.280	5,006,600	6,171,122	1.2326	0.622	0.617	0.622	0.592	0.642	9,976,100	0.6186	6.90%
2001-05-21	0	1.160	1.150	1.160	1.110	1.160	1,695,000	1,931,890	1.1398	0.582	0.577	0.582	0.557	0.582	3,377,440	0.5720	2.65%
2001-05-18	0	1.130	1.130	1.140	1.100	1.140	1,401,600	1,574,074	1.1231	0.567	0.567	0.572	0.552	0.572	2,792,814	0.5636	2.73%
2001-05-17	0	1.100	1.100	1.130	1.050	1.150	3,996,600	4,454,220	1.1145	0.552	0.552	0.567	0.527	0.577	7,963,584	0.5593	2.80%
2001-05-16	0	1.070	1.070	1.090	1.060	1.100	872,000	944,030	1.0826	0.537	0.537	0.547	0.532	0.552	1,737,538	0.5433	0.94%
2001-05-15	0	1.060	1.050	1.070	1.050	1.070	438,000	466,460	1.0650	0.532	0.527	0.537	0.527	0.537	872,754	0.5345	0.95%
2001-05-14	0	1.050	1.040	1.050	1.050	1.090	621,200	657,510	1.0585	0.527	0.522	0.527	0.527	0.547	1,237,797	0.5312	-2.78%
2001-05-11	0	1.080	1.060	1.080	1.040	1.080	821,000	865,180	1.0538	0.542	0.532	0.542	0.522	0.542	1,635,916	0.5289	3.85%
2001-05-10	0	1.040	1.040	1.060	1.000	1.090	2,988,000	3,092,250	1.0349	0.522	0.522	0.532	0.502	0.547	5,953,858	0.5194	-2.80%
2001-05-09	0	1.070	1.070	1.080	1.070	1.120	1,533,000	1,666,590	1.0871	0.537	0.537	0.542	0.537	0.562	3,054,640	0.5456	-3.60%
2001-05-08	0	1.110	1.100	1.110	1.090	1.150	2,380,000	2,666,430	1.1203	0.557	0.552	0.557	0.547	0.577	4,742,364	0.5623	-4.31%
2001-05-07	0	1.160	1.160	1.170	1.040	1.180	4,050,000	4,496,810	1.1103	0.582	0.582	0.587	0.522	0.592	8,069,988	0.5572	11.54%
2001-05-04	0	1.040	1.040	1.050	1.040	1.040	80,000	83,200	1.0400	0.522	0.522	0.527	0.522	0.522	159,407	0.5219	-0.95%
2001-05-03	0	1.050	1.050	1.080	1.050	1.080	1,930,200	2,062,832	1.0687	0.527	0.527	0.542	0.527	0.542	3,846,097	0.5363	-2.78%
2001-05-02	0	1.080	1.070	1.080	1.040	1.100	960,000	1,017,500	1.0599	0.542	0.537	0.542	0.522	0.552	1,912,886	0.5319	3.85%
2001-04-27	0	1.040	1.020	1.050	1.000	1.040	918,000	933,280	1.0166	0.522	0.512	0.527	0.502	0.522	1,829,197	0.5102	1.96%
2001-04-26	0	1.020	1.020	1.040	1.000	1.050	886,600	901,874	1.0172	0.512	0.512	0.522	0.502	0.527	1,766,630	0.5105	-1.92%
2001-04-25	0	1.040	1.040	1.050	1.040	1.100	1,454,000	1,543,940	1.0619	0.522	0.522	0.527	0.522	0.552	2,897,225	0.5329	-1.89%
2001-04-24	0	1.060	1.050	1.060	1.020	1.100	2,124,800	2,224,300	1.0468	0.532	0.527	0.532	0.512	0.552	4,233,855	0.5254	3.92%
2001-04-23	0	1.020	1.010	1.020	1.000	1.040	921,000	937,620	1.0180	0.512	0.507	0.512	0.502	0.522	1,835,175	0.5109	0.00%
2001-04-20	0	1.020	1.020	1.040	0.960	1.050	669,000	683,460	1.0216	0.512	0.512	0.522	0.482	0.527	1,333,043	0.5127	-3.77%
2001-04-19	0	1.060	1.050	1.060	1.030	1.100	3,905,000	4,141,070	1.0605	0.532	0.527	0.532	0.517	0.552	7,781,063	0.5322	-0.93%
2001-04-18	0	1.070	1.060	1.080	0.960	1.080	2,249,800	2,327,256	1.0344	0.537	0.532	0.542	0.482	0.542	4,482,928	0.5191	15.05%
2001-04-17	0	0.930	0.920	0.950	0.920	0.930	645,400	598,542	0.9274	0.467	0.462	0.477	0.462	0.467	1,286,017	0.4654	0.00%
2001-04-12	0	0.930	0.910	0.940	0.920	0.950	335,000	310,550	0.9270	0.467	0.457	0.472	0.462	0.477	667,518	0.4652	-4.12%
2001-04-11	0	0.970	0.940	0.970	0.940	0.970	313,000	295,470	0.9440	0.487	0.472	0.487	0.472	0.487	623,681	0.4738	0.00%
2001-04-10	0	0.970	0.970	0.980	0.900	1.000	868,000	841,920	0.9700	0.487	0.487	0.492	0.452	0.502	1,729,568	0.4868	5.43%
2001-04-09	0	0.920	0.880	0.920	0.900	0.920	80,000	73,000	0.9125	0.462	0.442	0.462	0.452	0.462	159,407	0.4579	2.22%
2001-04-06	0	0.900	0.900	0.940	0.900	0.940	306,000	280,960	0.9182	0.452	0.452	0.472	0.452	0.472	609,732	0.4608	-1.10%
2001-04-04	0	0.910	0.900	0.920	0.910	0.960	490,000	449,100	0.9165	0.457	0.452	0.462	0.457	0.482	976,369	0.4600	-6.19%
2001-04-03	0	0.970	0.940	0.980	0.930	0.970	60,000	57,000	0.9500	0.487	0.472	0.492	0.467	0.487	119,555	0.4768	-3.00%
2001-04-02	0	1.000	0.990	1.010	0.940	1.000	795,000	780,300	0.9815	0.502	0.497	0.507	0.472	0.502	1,584,109	0.4926	9.89%
2001-03-30	0	0.910	0.910	0.930	0.910	0.930	280,000	257,100	0.9182	0.457	0.457	0.467	0.457	0.467	557,925	0.4608	0.00%
2001-03-29	0	0.910	0.910	0.920	0.910	0.930	257,000	236,070	0.9186	0.457	0.457	0.462	0.457	0.467	512,096	0.4610	-2.15%
2001-03-28	0	0.930	0.920	0.940	0.930	0.950	177,000	166,470	0.9405	0.467	0.462	0.472	0.467	0.477	352,688	0.4720	-1.06%
2001-03-27	0	0.940	0.920	0.940	0.940	0.970	121,000	115,450	0.9541	0.472	0.462	0.472	0.472	0.487	241,103	0.4788	-4.08%
2001-03-26	0	0.980	0.950	0.980	0.890	0.980	420,000	398,300	0.9483	0.492	0.477	0.492	0.447	0.492	836,888	0.4759	4.26%
2001-03-23	0	0.940	0.930	0.940	0.940	0.950	164,000	154,560	0.9424	0.472	0.467	0.472	0.472	0.477	326,785	0.4730	0.00%
2001-03-22	0	0.940	0.940	0.950	0.940	0.950	348,800	329,150	0.9437	0.472	0.472	0.477	0.472	0.477	695,015	0.4736	-5.05%
2001-03-21	0	0.990	0.960	0.990	0.970	0.990	55,000	53,750	0.9773	0.497	0.482	0.497	0.487	0.497	109,592	0.4905	-1.00%
2001-03-20	0	1.000	0.990	1.040	0.990	1.020	107,000	107,500	1.0047	0.502	0.497	0.522	0.497	0.512	213,207	0.5042	-4.76%
2001-03-19	0	1.050	1.030	1.050	1.010	1.050	138,000	143,600	1.0406	0.527	0.517	0.527	0.507	0.527	274,977	0.5222	-4.55%
2001-03-16	0	1.100	1.050	1.120	1.010	1.120	1,337,000	1,421,700	1.0634	0.552	0.527	0.562	0.507	0.562	2,664,092	0.5337	5.77%
2001-03-15	0	1.040	1.000	1.050	0.930	1.040	745,000	742,800	0.9970	0.522	0.502	0.527	0.467	0.522	1,484,479	0.5004	6.12%
2001-03-14	0	0.980	0.980	0.990	0.930	1.000	367,000	356,190	0.9705	0.492	0.492	0.497	0.467	0.502	731,280	0.4871	3.16%
2001-03-13	0	0.950	0.950	0.970	0.950	0.960	158,000	150,340	0.9515	0.477	0.477	0.487	0.477	0.482	314,829	0.4775	-3.06%
2001-03-12	0	0.980	0.960	1.000	0.960	0.990	546,000	529,860	0.9704	0.492	0.482	0.502	0.482	0.497	1,087,954	0.4870	-2.00%
2001-03-09	0	1.000	0.990	1.010	0.990	1.020	122,000	121,880	0.9990	0.502	0.497	0.507	0.497	0.512	243,096	0.5014	-0.99%
2001-03-08	0	1.010	1.010	1.040	0.980	1.010	173,000	173,700	1.0040	0.507	0.507	0.522	0.492	0.507	344,718	0.5039	-0.98%
2001-03-07	0	1.020	0.980	1.050	1.010	1.020	73,000	74,300	1.0178	0.512	0.492	0.527	0.507	0.512	145,459	0.5108	-0.97%
2001-03-06	0	1.030	1.030	1.040	1.010	1.050	483,200	494,342	1.0231	0.517	0.517	0.522	0.507	0.527	962,819	0.5134	1.98%
2001-03-05	0	1.010	1.010	1.020	0.980	0.980	10,000	9,800	0.9800	0.507	0.507	0.512	0.492	0.492	19,926	0.4918	-1.94%
2001-03-02	0	1.030	1.000	1.030	0.970	1.030	362,800	362,610	0.9995	0.517	0.502	0.517	0.487	0.517	722,912	0.5016	1.98%
2001-03-01	0	1.010	1.010	1.030	1.010	1.070	164,000	170,670	1.0407	0.507	0.507	0.517	0.507	0.537	326,785	0.5223	-4.72%
2001-02-28	0	1.060	1.060	1.090	1.060	1.130	780,400	863,340	1.1063	0.532	0.532	0.547	0.532	0.567	1,555,017	0.5552	-6.19%
2001-02-27	0	1.130	1.130	1.140	1.120	1.210	1,270,800	1,472,560	1.1588	0.567	0.567	0.572	0.562	0.607	2,532,183	0.5815	-1.74%
2001-02-26	0	1.150	1.150	1.170	1.110	1.190	1,708,400	1,968,096	1.1520	0.577	0.577	0.587	0.557	0.597	3,404,140	0.5781	2.68%
2001-02-23	0	1.120	1.100	1.120	1.050	1.120	2,018,000	2,195,300	1.0879	0.562	0.552	0.562	0.527	0.562	4,021,046	0.5460	8.74%
2001-02-22	0	1.030	1.030	1.040	1.020	1.060	618,600	644,514	1.0419	0.517	0.517	0.522	0.512	0.532	1,232,616	0.5229	-6.36%
2001-02-21	0	1.100	1.040	1.100	1.050	1.180	1,390,200	1,565,506	1.1261	0.552	0.522	0.552	0.527	0.592	2,770,098	0.5651	-1.79%
2001-02-20	0	1.120	1.060	1.120	1.100	1.170	1,430,000	1,609,960	1.1258	0.562	0.532	0.562	0.552	0.587	2,849,403	0.5650	4.67%
2001-02-19	0	1.070	1.070	1.100	1.040	1.100	253,000	269,450	1.0650	0.537	0.537	0.552	0.522	0.552	504,125	0.5345	1.90%
2001-02-16	0	1.050	1.030	1.050	-	-	0	0	-	0.527	0.517	0.527	-	-	0	-	0.00%
2001-02-15	0	1.050	1.020	1.050	-	-	0	0	-	0.527	0.512	0.527	-	-	0	-	0.00%
2001-02-14	0	1.050	1.020	1.050	1.040	1.050	346,000	363,140	1.0495	0.527	0.512	0.527	0.522	0.527	689,436	0.5267	0.00%
2001-02-13	0	1.050	1.040	1.050	1.050	1.060	42,000	44,220	1.0529	0.527	0.522	0.527	0.527	0.532	83,689	0.5284	0.00%
2001-02-12	0	1.050	1.050	1.080	1.050	1.080	192,800	202,410	1.0498	0.527	0.527	0.542	0.527	0.542	384,171	0.5269	0.00%
2001-02-09	0	1.050	1.020	-	1.010	1.050	21,000	21,570	1.0271	0.527	0.512	-	0.507	0.527	41,844	0.5155	1.94%
2001-02-08	0	1.030	1.010	1.040	1.030	1.030	50,000	51,500	1.0300	0.517	0.507	0.522	0.517	0.517	99,629	0.5169	-4.63%
2001-02-07	0	1.080	-	1.080	1.080	1.080	25,000	27,000	1.0800	0.542	-	0.542	0.542	0.542	49,815	0.5420	3.85%
2001-02-06	0	1.040	1.040	1.080	1.040	1.050	50,000	52,400	1.0480	0.522	0.522	0.542	0.522	0.527	99,629	0.5259	-0.95%
2001-02-05	0	1.050	1.050	1.070	1.050	1.050	30,000	31,500	1.0500	0.527	0.527	0.537	0.527	0.527	59,778	0.5270	0.00%
2001-02-02	0	1.050	1.040	1.050	1.060	1.060	28,000	29,680	1.0600	0.527	0.522	0.527	0.532	0.532	55,793	0.5320	-4.55%
2001-02-01	0	1.100	1.050	1.100	1.100	1.100	10,000	11,000	1.1000	0.552	0.527	0.552	0.552	0.552	19,926	0.5520	3.77%
2001-01-31	0	1.060	1.050	1.070	1.040	1.070	224,000	237,200	1.0589	0.532	0.527	0.537	0.522	0.537	446,340	0.5314	1.92%
2001-01-30	0	1.040	1.000	1.080	1.000	1.040	7,400	7,552	1.0205	0.522	0.502	0.542	0.502	0.522	14,745	0.5122	4.00%
2001-01-29	0	1.000	1.000	1.060	1.000	1.030	80,000	81,700	1.0213	0.502	0.502	0.532	0.502	0.517	159,407	0.5125	-4.76%
2001-01-23	0	1.050	1.010	1.090	1.050	1.050	16,800	17,600	1.0476	0.527	0.507	0.547	0.527	0.527	33,476	0.5258	-3.67%
2001-01-22	0	1.090	1.090	1.120	1.090	1.090	20,000	21,800	1.0900	0.547	0.547	0.562	0.547	0.547	39,852	0.5470	-0.91%
2001-01-19	0	1.100	-	1.120	-	-	0	0	-	0.552	-	0.562	-	-	0	-	0.00%
2001-01-18	0	1.100	-	1.100	-	-	0	0	-	0.552	-	0.552	-	-	0	-	0.00%
2001-01-17	0	1.100	-	1.100	-	-	0	0	-	0.552	-	0.552	-	-	0	-	0.00%
2001-01-16	0	1.100	-	1.100	-	-	0	0	-	0.552	-	0.552	-	-	0	-	-0.90%
2001-01-15	0	1.110	0.980	1.110	1.020	1.110	84,800	91,948	1.0843	0.557	0.492	0.557	0.512	0.557	168,972	0.5442	0.00%
2001-01-12	0	1.110	1.070	1.120	-	-	0	0	-	0.557	0.537	0.562	-	-	0	-	0.00%
2001-01-11	0	1.110	1.110	1.140	1.110	1.120	88,000	98,080	1.1145	0.557	0.557	0.572	0.557	0.562	175,348	0.5593	-3.48%
2001-01-10	0	1.150	1.110	1.150	1.110	1.180	631,600	737,600	1.1678	0.577	0.557	0.577	0.557	0.592	1,258,520	0.5861	0.00%
2001-01-09	0	1.150	1.100	1.150	1.090	1.150	319,000	363,510	1.1395	0.577	0.552	0.577	0.547	0.577	635,636	0.5719	1.77%
2001-01-08	0	1.130	1.120	1.150	1.110	1.130	113,600	126,860	1.1167	0.567	0.562	0.577	0.557	0.567	226,358	0.5604	-2.59%
2001-01-05	0	1.160	-	1.180	-	-	0	0	-	0.582	-	0.592	-	-	0	-	0.00%
2001-01-04	0	1.160	1.160	1.200	1.140	1.160	209,400	240,068	1.1465	0.582	0.582	0.602	0.572	0.582	417,248	0.5754	4.50%
2001-01-03	0	1.110	1.100	1.130	1.080	1.110	731,000	804,030	1.0999	0.557	0.552	0.567	0.542	0.557	1,456,583	0.5520	-0.89%
2001-01-02	0	1.120	-	1.150	-	-	0	0	-	0.562	-	0.577	-	-	0	-	0.00%
2000-12-29	0	1.120	1.100	1.120	1.050	1.120	935,600	1,013,692	1.0835	0.562	0.552	0.562	0.527	0.562	1,864,267	0.5437	5.66%
2000-12-28	0	1.060	1.060	1.080	1.050	1.060	80,000	84,500	1.0563	0.532	0.532	0.542	0.527	0.532	159,407	0.5301	6.00%
2000-12-27	0	1.000	1.000	1.020	1.000	1.020	411,000	411,400	1.0010	0.502	0.502	0.512	0.502	0.512	818,954	0.5023	0.00%
2000-12-22	0	1.000	1.000	1.020	0.940	1.000	174,000	166,320	0.9559	0.502	0.502	0.512	0.472	0.502	346,711	0.4797	4.17%
2000-12-21	0	0.960	0.950	0.980	0.960	0.980	70,000	67,600	0.9657	0.482	0.477	0.492	0.482	0.492	139,481	0.4847	-4.95%
2000-12-20	0	1.010	0.970	1.010	0.980	1.030	868,400	896,722	1.0326	0.507	0.487	0.507	0.492	0.517	1,730,365	0.5182	-2.88%
2000-12-19	0	1.040	1.000	1.040	1.030	1.040	1,990,000	2,065,280	1.0378	0.522	0.502	0.522	0.517	0.522	3,965,254	0.5208	0.00%
2000-12-18	0	1.040	0.990	1.080	1.000	1.040	127,000	131,680	1.0369	0.522	0.497	0.542	0.502	0.522	253,059	0.5204	4.00%
2000-12-15	0	1.000	0.980	1.030	1.000	1.020	200,000	201,400	1.0070	0.502	0.492	0.517	0.502	0.512	398,518	0.5054	-4.76%
2000-12-14	0	1.050	1.050	1.160	1.020	1.120	253,000	272,050	1.0753	0.527	0.527	0.582	0.512	0.562	504,125	0.5396	0.96%
2000-12-13	0	1.040	1.010	1.040	-	-	0	0	-	0.522	0.507	0.522	-	-	0	-	0.00%
2000-12-12	0	1.040	1.010	1.050	1.040	1.050	24,000	25,010	1.0421	0.522	0.507	0.527	0.522	0.527	47,822	0.5230	1.96%
2000-12-11	0	1.020	1.010	1.040	1.020	1.050	70,000	71,700	1.0243	0.512	0.507	0.522	0.512	0.527	139,481	0.5140	0.00%
2000-12-08	0	1.020	1.010	1.060	0.990	1.040	76,000	77,020	1.0134	0.512	0.507	0.532	0.497	0.522	151,437	0.5086	2.00%
2000-12-07	0	1.000	1.000	1.050	1.000	1.050	56,000	57,500	1.0268	0.502	0.502	0.527	0.502	0.527	111,585	0.5153	-4.76%
2000-12-06	0	1.050	1.020	1.050	1.010	1.050	152,000	156,890	1.0322	0.527	0.512	0.527	0.507	0.527	302,874	0.5180	3.96%
2000-12-05	0	1.010	1.010	1.040	1.010	1.010	22,200	22,350	1.0068	0.507	0.507	0.522	0.507	0.507	44,235	0.5053	-0.98%
2000-12-04	0	1.020	1.010	1.020	1.020	1.020	13,000	13,260	1.0200	0.512	0.507	0.512	0.512	0.512	25,904	0.5119	-1.92%
2000-12-01	0	1.040	1.000	1.090	0.980	1.040	218,000	218,000	1.0000	0.522	0.502	0.547	0.492	0.522	434,385	0.5019	4.00%
2000-11-30	0	1.000	1.000	1.080	1.000	1.040	95,600	98,066	1.0258	0.502	0.502	0.542	0.502	0.522	190,492	0.5148	-2.91%
2000-11-29	0	1.030	0.950	1.030	0.950	1.030	475,000	458,010	0.9642	0.517	0.477	0.517	0.477	0.517	946,480	0.4839	0.00%
2000-11-28	0	1.030	1.010	1.030	1.030	1.030	44,000	45,320	1.0300	0.517	0.507	0.517	0.517	0.517	87,674	0.5169	-3.74%
2000-11-27	0	1.070	1.000	1.100	1.000	1.070	472,000	494,640	1.0480	0.537	0.502	0.552	0.502	0.537	940,502	0.5259	1.90%
2000-11-24	0	1.050	1.000	1.050	-	-	0	0	-	0.527	0.502	0.527	-	-	0	-	0.00%
2000-11-23	0	1.050	1.010	1.050	1.000	1.060	160,000	167,550	1.0472	0.527	0.507	0.527	0.502	0.532	318,814	0.5255	2.94%
2000-11-22	0	1.020	1.010	1.030	1.000	1.050	158,000	160,360	1.0149	0.512	0.507	0.517	0.502	0.527	314,829	0.5094	-5.56%
2000-11-21	0	1.080	1.080	1.090	1.040	1.090	63,600	69,120	1.0868	0.542	0.542	0.547	0.522	0.547	126,729	0.5454	0.00%
2000-11-20	0	1.080	1.050	1.100	-	-	0	0	-	0.542	0.527	0.552	-	-	0	-	0.00%
2000-11-17	0	1.080	1.080	1.110	1.080	1.120	137,000	150,060	1.0953	0.542	0.542	0.557	0.542	0.562	272,985	0.5497	-6.09%
2000-11-16	0	1.150	-	1.160	-	-	0	0	-	0.577	-	0.582	-	-	0	-	0.00%
2000-11-15	0	1.150	1.150	1.170	1.120	1.120	129,000	144,480	1.1200	0.577	0.577	0.587	0.562	0.562	257,044	0.5621	0.88%
2000-11-14	0	1.140	1.140	1.150	1.090	1.120	145,000	160,930	1.1099	0.572	0.572	0.577	0.547	0.562	288,926	0.5570	4.59%
2000-11-13	0	1.090	1.030	1.090	1.090	1.100	40,000	43,800	1.0950	0.547	0.517	0.547	0.547	0.552	79,704	0.5495	-6.84%
2000-11-10	0	1.170	1.130	1.180	1.090	1.250	5,276,000	6,145,660	1.1648	0.587	0.567	0.592	0.547	0.627	10,512,904	0.5846	6.36%
2000-11-09	0	1.100	1.080	1.100	1.060	1.100	296,000	324,300	1.0956	0.552	0.542	0.552	0.532	0.552	589,807	0.5498	0.00%
2000-11-08	0	1.100	1.080	1.100	1.070	1.100	305,000	331,770	1.0878	0.552	0.542	0.552	0.537	0.552	607,740	0.5459	0.00%
2000-11-07	0	1.100	1.070	1.100	1.040	1.120	633,000	679,470	1.0734	0.552	0.537	0.552	0.522	0.562	1,261,309	0.5387	1.85%
2000-11-06	0	1.080	1.080	1.100	1.040	1.100	302,200	325,980	1.0787	0.542	0.542	0.552	0.522	0.552	602,161	0.5414	0.00%
2000-11-03	0	1.080	1.060	1.080	1.010	1.080	356,000	373,340	1.0487	0.542	0.532	0.542	0.507	0.542	709,362	0.5263	2.86%
2000-11-02	0	1.050	1.050	1.070	1.000	1.050	440,000	451,300	1.0257	0.527	0.527	0.537	0.502	0.527	876,739	0.5147	1.94%
2000-11-01	0	1.030	1.030	1.040	1.010	1.090	576,000	600,180	1.0420	0.517	0.517	0.522	0.507	0.547	1,147,732	0.5229	0.98%
2000-10-31	0	1.020	1.010	1.040	1.010	1.060	693,000	714,270	1.0307	0.512	0.507	0.522	0.507	0.532	1,380,865	0.5173	5.15%
2000-10-30	0	0.970	0.920	0.970	0.920	0.970	505,000	480,110	0.9507	0.487	0.462	0.487	0.462	0.487	1,006,258	0.4771	0.00%
2000-10-27	0	0.970	0.950	0.970	0.870	0.970	1,502,800	1,391,864	0.9262	0.487	0.477	0.487	0.437	0.487	2,994,464	0.4648	11.49%
2000-10-26	0	0.870	0.860	0.880	0.810	0.900	915,000	790,650	0.8641	0.437	0.432	0.442	0.407	0.452	1,823,220	0.4337	6.10%
2000-10-25	0	0.820	0.810	0.820	0.800	0.890	1,180,000	985,250	0.8350	0.412	0.407	0.412	0.401	0.447	2,351,256	0.4190	-5.75%
2000-10-24	0	0.870	0.850	0.880	0.870	0.900	1,030,000	913,000	0.8864	0.437	0.427	0.442	0.437	0.452	2,052,367	0.4449	-3.33%
2000-10-23	0	0.900	0.880	0.900	0.890	0.920	600,600	546,332	0.9096	0.452	0.442	0.452	0.447	0.462	1,196,749	0.4565	-2.17%
2000-10-20	0	0.920	0.910	0.920	0.870	0.920	1,095,000	975,390	0.8908	0.462	0.457	0.462	0.437	0.462	2,181,886	0.4470	9.52%
2000-10-19	0	0.840	0.840	0.860	0.840	0.960	2,058,000	1,782,090	0.8659	0.422	0.422	0.432	0.422	0.482	4,100,750	0.4346	-12.50%
2000-10-18	0	0.960	0.950	0.970	0.950	1.110	1,047,000	1,061,870	1.0142	0.482	0.477	0.487	0.477	0.557	2,086,241	0.5090	-16.52%
2000-10-17	0	1.150	1.140	1.150	1.100	1.180	1,021,000	1,157,080	1.1333	0.577	0.572	0.577	0.552	0.592	2,034,434	0.5687	-1.71%
2000-10-16	0	1.170	1.100	1.180	1.100	1.190	1,519,000	1,760,370	1.1589	0.587	0.552	0.592	0.552	0.597	3,026,744	0.5816	0.00%
2000-10-13	0	1.170	1.150	1.170	1.100	1.170	1,033,000	1,179,900	1.1422	0.587	0.577	0.587	0.552	0.587	2,058,345	0.5732	-1.68%
2000-10-12	0	1.190	1.190	1.200	1.140	1.190	592,000	691,610	1.1683	0.597	0.597	0.602	0.572	0.597	1,179,613	0.5863	0.85%
2000-10-11	0	1.180	1.160	1.200	1.140	1.180	231,200	268,280	1.1604	0.592	0.582	0.602	0.572	0.592	460,687	0.5823	0.00%
2000-10-10	0	1.180	1.170	1.190	1.180	1.200	1,585,000	1,878,300	1.1850	0.592	0.587	0.597	0.592	0.602	3,158,255	0.5947	-2.48%
2000-10-09	0	1.210	1.200	1.210	1.160	1.210	799,200	958,718	1.1996	0.607	0.602	0.607	0.582	0.607	1,592,478	0.6020	-1.63%
2000-10-05	0	1.230	1.190	1.230	1.190	1.230	182,000	219,040	1.2035	0.617	0.597	0.617	0.597	0.617	362,651	0.6040	0.82%
2000-10-04	0	1.220	1.180	1.220	1.180	1.220	383,000	456,306	1.1914	0.612	0.592	0.612	0.592	0.612	763,162	0.5979	0.00%
2000-10-03	0	1.220	1.180	1.220	1.180	1.230	913,000	1,097,510	1.2021	0.612	0.592	0.612	0.592	0.617	1,819,234	0.6033	-2.40%
2000-09-29	0	1.250	1.240	1.260	1.160	1.280	2,453,000	2,965,540	1.2089	0.627	0.622	0.632	0.582	0.642	4,887,823	0.6067	4.17%
2000-09-28	0	1.200	1.150	1.200	1.150	1.250	353,800	421,236	1.1906	0.602	0.577	0.602	0.577	0.627	704,978	0.5975	-1.64%
2000-09-27	0	1.220	1.200	1.220	1.230	1.260	635,400	793,172	1.2483	0.612	0.602	0.612	0.617	0.632	1,266,092	0.6265	-3.94%
2000-09-26	0	1.270	1.220	1.290	1.250	1.300	432,000	550,380	1.2740	0.637	0.612	0.647	0.627	0.652	860,799	0.6394	-5.22%
2000-09-25	0	1.340	1.320	1.340	1.300	1.350	181,000	240,140	1.3267	0.672	0.662	0.672	0.652	0.678	360,659	0.6658	1.52%
2000-09-22	0	1.320	1.290	1.320	1.250	1.320	462,600	597,430	1.2915	0.662	0.647	0.662	0.627	0.662	921,772	0.6481	-1.49%
2000-09-21	0	1.360	1.320	1.370	1.360	1.380	3,808,200	5,207,724	1.3675	0.672	0.653	0.677	0.672	0.682	7,701,437	0.6762	-2.16%
2000-09-20	0	1.390	1.360	1.390	1.360	1.390	1,357,000	1,860,010	1.3707	0.687	0.672	0.687	0.672	0.687	2,744,302	0.6778	0.00%
2000-09-19	0	1.390	1.390	1.400	1.360	1.400	1,609,000	2,203,740	1.3696	0.687	0.687	0.692	0.672	0.692	3,253,929	0.6773	-0.71%
2000-09-18	0	1.400	1.400	1.430	1.320	1.410	1,136,400	1,583,988	1.3939	0.692	0.692	0.707	0.653	0.697	2,298,176	0.6892	-2.10%
2000-09-15	0	1.430	1.420	1.440	1.380	1.470	2,690,000	3,843,300	1.4287	0.707	0.702	0.712	0.682	0.727	5,440,067	0.7065	-5.92%
2000-09-14	0	1.520	1.520	1.540	1.450	1.520	736,000	1,085,530	1.4749	0.752	0.752	0.761	0.717	0.752	1,488,435	0.7293	0.66%
2000-09-12	0	1.510	1.510	1.530	1.410	1.520	2,245,200	3,276,090	1.4592	0.747	0.747	0.757	0.697	0.752	4,540,535	0.7215	0.67%
2000-09-11	0	1.500	1.450	1.500	1.520	1.540	20,000	30,440	1.5220	0.742	0.717	0.742	0.752	0.761	40,447	0.7526	-1.32%
2000-09-08	0	1.520	1.510	1.520	1.460	1.530	400,000	594,760	1.4869	0.752	0.747	0.752	0.722	0.757	808,932	0.7352	1.33%
2000-09-07	0	1.500	1.500	1.510	1.480	1.520	268,200	402,864	1.5021	0.742	0.742	0.747	0.732	0.752	542,389	0.7428	-1.32%
2000-09-06	0	1.520	1.510	1.520	1.460	1.520	1,449,200	2,155,288	1.4872	0.752	0.747	0.752	0.722	0.752	2,930,760	0.7354	0.66%
2000-09-05	0	1.510	1.500	1.570	1.510	1.570	1,125,200	1,720,616	1.5292	0.747	0.742	0.776	0.747	0.776	2,275,526	0.7561	-4.43%
2000-09-04	0	1.580	1.570	1.590	1.570	1.600	78,000	123,540	1.5838	0.781	0.776	0.786	0.776	0.791	157,742	0.7832	-1.25%
2000-09-01	0	1.600	1.570	1.600	1.550	1.600	1,070,000	1,682,400	1.5723	0.791	0.776	0.791	0.766	0.791	2,163,893	0.7775	0.63%
2000-08-31	0	1.590	1.580	1.590	1.550	1.600	115,000	179,920	1.5645	0.786	0.781	0.786	0.766	0.791	232,568	0.7736	0.63%
2000-08-30	0	1.580	1.560	1.580	-	-	0	0	-	0.781	0.771	0.781	-	-	0	-	-1.25%
2000-08-29	0	1.600	1.570	1.600	1.550	1.610	325,000	510,790	1.5717	0.791	0.776	0.791	0.766	0.796	657,257	0.7772	0.00%
2000-08-28	0	1.600	1.580	1.610	1.540	1.600	259,000	410,420	1.5846	0.791	0.781	0.796	0.761	0.791	523,783	0.7836	4.58%
2000-08-25	0	1.530	1.510	1.550	1.520	1.570	314,000	482,380	1.5362	0.757	0.747	0.766	0.752	0.776	635,012	0.7596	-1.92%
2000-08-24	0	1.560	1.560	1.590	1.560	1.600	156,000	244,930	1.5701	0.771	0.771	0.786	0.771	0.791	315,483	0.7764	-1.27%
2000-08-23	0	1.580	1.580	1.600	1.540	1.600	661,000	1,039,840	1.5731	0.781	0.781	0.791	0.761	0.791	1,336,760	0.7779	0.00%
2000-08-22	0	1.580	1.580	1.590	1.580	1.630	888,800	1,425,136	1.6034	0.781	0.781	0.786	0.781	0.806	1,797,447	0.7929	-3.07%
2000-08-21	0	1.630	1.590	1.630	1.600	1.640	727,000	1,173,260	1.6138	0.806	0.786	0.806	0.791	0.811	1,470,234	0.7980	3.16%
2000-08-18	0	1.580	1.580	1.610	1.570	1.600	238,600	378,132	1.5848	0.781	0.781	0.796	0.776	0.791	482,528	0.7836	0.00%
2000-08-17	0	1.580	1.580	1.600	1.570	1.610	239,000	381,080	1.5945	0.781	0.781	0.791	0.776	0.796	483,337	0.7884	-2.47%
2000-08-16	0	1.620	1.620	1.630	1.560	1.630	607,000	973,170	1.6032	0.801	0.801	0.806	0.771	0.806	1,227,554	0.7928	3.18%
2000-08-15	0	1.570	1.540	1.570	1.550	1.580	120,000	188,400	1.5700	0.776	0.761	0.776	0.766	0.781	242,680	0.7763	0.64%
2000-08-14	0	1.560	1.560	1.580	1.560	1.600	321,000	507,120	1.5798	0.771	0.771	0.781	0.771	0.791	649,168	0.7812	-2.50%
2000-08-11	0	1.600	1.580	1.610	1.550	1.600	610,400	964,270	1.5797	0.791	0.781	0.796	0.766	0.791	1,234,430	0.7811	1.91%
2000-08-10	0	1.570	1.570	1.580	1.560	1.580	361,000	566,340	1.5688	0.776	0.776	0.781	0.771	0.781	730,061	0.7757	-0.63%
2000-08-09	0	1.580	1.570	1.610	1.570	1.620	570,000	909,260	1.5952	0.781	0.776	0.796	0.776	0.801	1,152,728	0.7888	-2.47%
2000-08-08	0	1.620	1.580	1.620	1.570	1.640	516,000	834,880	1.6180	0.801	0.781	0.801	0.776	0.811	1,043,522	0.8001	-1.82%
2000-08-07	0	1.650	1.640	1.650	1.580	1.660	1,422,000	2,313,580	1.6270	0.816	0.811	0.816	0.781	0.821	2,875,753	0.8045	3.12%
2000-08-04	0	1.600	1.590	1.600	1.590	1.630	704,000	1,131,320	1.6070	0.791	0.786	0.791	0.786	0.806	1,423,720	0.7946	0.00%
2000-08-03	0	1.600	1.600	1.610	1.580	1.610	109,000	175,330	1.6085	0.791	0.791	0.796	0.781	0.796	220,434	0.7954	0.00%
2000-08-02	0	1.600	1.590	1.610	1.590	1.630	445,000	713,910	1.6043	0.791	0.786	0.796	0.786	0.806	899,937	0.7933	0.63%
2000-08-01	0	1.590	1.590	1.600	1.560	1.600	525,000	826,440	1.5742	0.786	0.786	0.791	0.771	0.791	1,061,723	0.7784	1.27%
2000-07-31	0	1.570	1.550	1.580	1.530	1.580	385,000	599,830	1.5580	0.776	0.766	0.781	0.757	0.781	778,597	0.7704	-0.63%
2000-07-28	0	1.580	1.570	1.590	1.550	1.580	1,011,600	1,585,996	1.5678	0.781	0.776	0.786	0.766	0.781	2,045,789	0.7752	-1.86%
2000-07-27	0	1.610	1.600	1.610	1.580	1.610	488,000	779,350	1.5970	0.796	0.791	0.796	0.781	0.796	986,897	0.7897	-0.62%
2000-07-26	0	1.620	1.620	1.650	1.620	1.690	728,200	1,208,322	1.6593	0.801	0.801	0.816	0.801	0.836	1,472,661	0.8205	-1.82%
2000-07-25	0	1.650	1.640	1.650	1.640	1.780	3,167,000	5,425,190	1.7130	0.816	0.811	0.816	0.811	0.880	6,404,719	0.8471	-1.20%
2000-07-24	0	1.670	1.670	1.680	1.640	1.700	1,950,600	3,249,662	1.6660	0.826	0.826	0.831	0.811	0.841	3,944,757	0.8238	3.73%
2000-07-21	0	1.610	1.600	1.610	1.590	1.720	4,214,000	6,971,830	1.6544	0.796	0.791	0.796	0.786	0.851	8,522,098	0.8181	-1.23%
2000-07-20	0	1.630	1.620	1.630	1.550	1.630	1,279,800	2,022,786	1.5805	0.806	0.801	0.806	0.766	0.806	2,588,178	0.7815	4.49%
2000-07-19	0	1.560	1.520	1.560	1.530	1.560	219,000	339,420	1.5499	0.771	0.752	0.771	0.757	0.771	442,890	0.7664	0.00%
2000-07-18	0	1.560	1.540	1.570	1.560	1.560	290,000	452,400	1.5600	0.771	0.761	0.776	0.771	0.771	586,476	0.7714	0.00%
2000-07-17	0	1.560	1.560	1.590	1.560	1.590	148,000	232,930	1.5739	0.771	0.771	0.786	0.771	0.786	299,305	0.7782	-2.50%
2000-07-14	0	1.600	1.600	1.620	1.600	1.620	209,000	335,180	1.6037	0.791	0.791	0.801	0.791	0.801	422,667	0.7930	-1.23%
2000-07-13	0	1.620	1.620	1.650	1.620	1.700	729,000	1,212,590	1.6634	0.801	0.801	0.816	0.801	0.841	1,474,278	0.8225	-1.82%
2000-07-12	0	1.650	1.620	1.650	1.590	1.650	551,000	889,030	1.6135	0.816	0.801	0.816	0.786	0.816	1,114,304	0.7978	3.12%
2000-07-11	0	1.600	1.590	1.610	1.580	1.610	674,200	1,075,816	1.5957	0.791	0.786	0.796	0.781	0.796	1,363,455	0.7890	0.63%
2000-07-10	0	1.590	1.580	1.590	1.580	1.610	295,000	470,020	1.5933	0.786	0.781	0.786	0.781	0.796	596,587	0.7878	-0.62%
2000-07-07	0	1.600	1.580	1.610	1.590	1.600	490,000	780,200	1.5922	0.791	0.781	0.796	0.786	0.791	990,942	0.7873	0.63%
2000-07-06	0	1.590	1.580	1.600	1.580	1.620	454,000	728,280	1.6041	0.786	0.781	0.791	0.781	0.801	918,138	0.7932	-0.62%
2000-07-05	0	1.600	1.590	1.620	1.580	1.620	495,000	789,440	1.5948	0.791	0.786	0.801	0.781	0.801	1,001,053	0.7886	0.63%
2000-07-04	0	1.590	1.590	1.600	1.590	1.600	428,000	684,340	1.5989	0.786	0.786	0.791	0.786	0.791	865,557	0.7906	0.63%
2000-07-03	0	1.580	1.570	1.580	1.570	1.600	169,000	267,880	1.5851	0.781	0.776	0.781	0.776	0.791	341,774	0.7838	-1.25%
2000-06-30	0	1.600	1.590	1.640	1.550	1.650	413,600	666,410	1.6112	0.791	0.786	0.811	0.766	0.816	836,436	0.7967	1.27%
2000-06-29	0	1.580	1.580	1.600	1.580	1.640	1,166,000	1,867,760	1.6019	0.781	0.781	0.791	0.781	0.811	2,358,037	0.7921	-2.47%
2000-06-28	0	1.620	1.600	1.620	1.600	1.620	230,000	369,580	1.6069	0.801	0.791	0.801	0.791	0.801	465,136	0.7946	-0.61%
2000-06-27	0	1.630	1.610	1.630	1.540	1.640	1,580,000	2,519,240	1.5945	0.806	0.796	0.806	0.761	0.811	3,195,281	0.7884	-0.61%
2000-06-26	0	1.640	1.620	1.640	1.610	1.700	2,493,800	4,095,224	1.6422	0.811	0.801	0.811	0.796	0.841	5,043,286	0.8120	-2.38%
2000-06-23	0	1.680	1.670	1.680	1.640	1.750	3,625,000	6,106,210	1.6845	0.831	0.826	0.831	0.811	0.865	7,330,946	0.8329	-2.33%
2000-06-22	0	1.720	1.710	1.730	1.720	1.790	543,000	951,800	1.7529	0.851	0.846	0.855	0.851	0.885	1,098,125	0.8668	-3.91%
2000-06-21	0	1.790	1.780	1.800	1.790	1.830	608,000	1,099,500	1.8084	0.885	0.880	0.890	0.885	0.905	1,229,577	0.8942	-0.56%
2000-06-20	0	1.800	1.800	1.820	1.800	1.950	1,573,000	2,934,770	1.8657	0.890	0.890	0.900	0.890	0.964	3,181,125	0.9226	-5.76%
2000-06-19	0	1.910	1.890	1.910	1.830	1.920	2,810,400	5,282,296	1.8796	0.944	0.935	0.944	0.905	0.949	5,683,556	0.9294	4.95%
2000-06-16	0	1.820	1.820	1.830	1.740	1.870	2,257,400	4,111,198	1.8212	0.900	0.900	0.905	0.860	0.925	4,565,208	0.9006	6.43%
2000-06-15	0	1.710	1.700	1.730	1.690	1.720	801,000	1,365,800	1.7051	0.846	0.841	0.855	0.836	0.851	1,619,886	0.8431	1.79%
2000-06-14	0	1.680	1.670	1.700	1.670	1.710	211,000	356,110	1.6877	0.831	0.826	0.841	0.826	0.846	426,712	0.8345	-1.18%
2000-06-13	0	1.700	1.670	1.690	1.660	1.700	1,119,200	1,884,106	1.6834	0.841	0.826	0.836	0.821	0.841	2,263,392	0.8324	0.59%
2000-06-12	0	1.690	1.690	1.700	1.690	1.740	468,400	798,976	1.7058	0.836	0.836	0.841	0.836	0.860	947,259	0.8435	-2.31%
2000-06-09	0	1.730	1.710	1.740	1.710	1.750	671,800	1,159,470	1.7259	0.855	0.846	0.860	0.846	0.865	1,358,601	0.8534	2.37%
2000-06-08	0	1.690	1.690	1.700	1.690	1.720	463,000	788,000	1.7019	0.836	0.836	0.841	0.836	0.851	936,339	0.8416	-0.59%
2000-06-07	0	1.700	1.690	1.700	1.680	1.760	817,800	1,394,014	1.7046	0.841	0.836	0.841	0.831	0.870	1,653,861	0.8429	-2.30%
2000-06-05	0	1.740	1.740	1.750	1.670	1.750	944,000	1,605,020	1.7002	0.860	0.860	0.865	0.826	0.865	1,909,079	0.8407	-0.57%
2000-06-02	0	1.750	1.670	-	1.640	1.750	250,000	427,240	1.7090	0.865	0.826	-	0.811	0.865	505,582	0.8450	4.17%
2000-06-01	0	1.680	1.620	1.680	1.610	1.680	216,000	353,160	1.6350	0.831	0.801	0.831	0.796	0.831	436,823	0.8085	1.20%
2000-05-31	0	1.660	1.650	1.670	1.620	1.680	399,000	655,980	1.6441	0.821	0.816	0.826	0.801	0.831	806,910	0.8130	1.22%
2000-05-30	0	1.640	1.640	1.660	1.640	1.660	240,000	396,600	1.6525	0.811	0.811	0.821	0.811	0.821	485,359	0.8171	-1.20%
2000-05-29	0	1.660	1.650	1.660	1.650	1.700	230,000	383,600	1.6678	0.821	0.816	0.821	0.816	0.841	465,136	0.8247	0.61%
2000-05-26	0	1.650	1.630	1.650	1.630	1.670	1,148,200	1,898,318	1.6533	0.816	0.806	0.816	0.806	0.826	2,322,039	0.8175	-2.37%
2000-05-25	0	1.690	1.690	1.710	1.680	1.710	993,200	1,683,604	1.6951	0.836	0.836	0.846	0.831	0.846	2,008,578	0.8382	1.20%
2000-05-24	0	1.670	1.670	1.700	1.670	1.730	1,044,400	1,773,208	1.6978	0.826	0.826	0.841	0.826	0.855	2,112,121	0.8395	-3.47%
2000-05-23	0	1.730	1.730	1.760	1.730	1.790	984,000	1,734,540	1.7627	0.855	0.855	0.870	0.855	0.885	1,989,973	0.8716	-1.14%
2000-05-22	0	1.750	1.750	1.780	1.750	1.800	218,000	391,500	1.7959	0.865	0.865	0.880	0.865	0.890	440,868	0.8880	-1.69%
2000-05-19	0	1.780	1.780	1.790	1.770	1.800	255,000	453,580	1.7787	0.880	0.880	0.885	0.875	0.890	515,694	0.8796	0.56%
2000-05-18	0	1.770	1.760	1.790	1.770	1.820	2,091,400	3,754,292	1.7951	0.875	0.870	0.885	0.875	0.900	4,229,501	0.8876	-1.67%
2000-05-17	0	1.800	1.780	1.820	1.740	1.830	457,200	808,864	1.7692	0.890	0.880	0.900	0.860	0.905	924,609	0.8748	-0.55%
2000-05-16	0	1.810	1.800	1.820	1.750	1.810	585,000	1,042,970	1.7829	0.895	0.890	0.900	0.865	0.895	1,183,063	0.8816	2.26%
2000-05-15	0	1.770	1.760	1.780	1.670	1.800	4,004,800	6,981,090	1.7432	0.875	0.870	0.880	0.826	0.890	8,099,027	0.8620	5.99%
2000-05-12	0	1.670	1.660	1.690	1.620	1.690	887,000	1,464,560	1.6511	0.826	0.821	0.836	0.801	0.836	1,793,807	0.8165	0.60%
2000-05-10	0	1.660	1.660	1.670	1.630	1.670	406,000	669,530	1.6491	0.821	0.821	0.826	0.806	0.826	821,066	0.8154	-1.78%
2000-05-09	0	1.690	1.690	1.700	1.690	1.730	505,000	863,490	1.7099	0.836	0.836	0.841	0.836	0.855	1,021,277	0.8455	-2.31%
2000-05-08	0	1.730	1.730	1.740	1.700	1.750	520,400	896,488	1.7227	0.855	0.855	0.860	0.841	0.865	1,052,420	0.8518	1.17%
2000-05-05	0	1.710	1.710	1.720	1.710	1.770	515,000	890,640	1.7294	0.846	0.846	0.851	0.846	0.875	1,041,500	0.8552	-1.16%
2000-05-04	0	1.730	1.710	1.730	1.700	1.790	1,769,000	3,069,170	1.7350	0.855	0.846	0.855	0.841	0.885	3,577,502	0.8579	-1.70%
2000-05-03	0	1.760	1.760	1.790	1.750	1.810	1,551,000	2,746,070	1.7705	0.870	0.870	0.885	0.865	0.895	3,136,634	0.8755	-4.86%
2000-05-02	0	1.850	1.840	1.860	1.800	1.930	2,195,600	4,087,042	1.8615	0.915	0.910	0.920	0.890	0.954	4,440,228	0.9205	3.93%
2000-04-28	0	1.780	1.750	1.800	1.700	1.780	774,000	1,343,440	1.7357	0.880	0.865	0.890	0.841	0.880	1,565,283	0.8583	5.95%
2000-04-27	0	1.680	1.670	1.690	1.670	1.720	676,000	1,140,980	1.6878	0.831	0.826	0.836	0.826	0.851	1,367,095	0.8346	0.60%
2000-04-26	0	1.670	1.670	1.680	1.670	1.740	573,000	977,340	1.7057	0.826	0.826	0.831	0.826	0.860	1,158,795	0.8434	-1.76%
2000-04-25	0	1.700	1.680	1.710	1.700	1.730	670,000	1,140,800	1.7027	0.841	0.831	0.846	0.841	0.855	1,354,961	0.8419	0.00%
2000-04-20	0	1.700	1.700	1.750	1.650	1.750	522,000	887,640	1.7005	0.841	0.841	0.865	0.816	0.865	1,055,656	0.8408	3.03%
2000-04-19	0	1.650	1.650	1.680	1.650	1.780	1,166,200	2,011,644	1.7250	0.816	0.816	0.831	0.816	0.880	2,358,441	0.8530	-3.51%
2000-04-18	0	1.710	1.690	1.720	1.660	1.750	2,622,124	4,472,516	1.7057	0.846	0.836	0.851	0.821	0.865	5,302,800	0.8434	3.64%
2000-04-17	0	1.650	1.600	1.690	1.600	1.760	2,841,600	4,886,468	1.7196	0.816	0.791	0.836	0.791	0.870	5,746,653	0.8503	-13.16%
2000-04-14	0	1.900	1.870	1.900	1.870	1.940	1,921,000	3,634,870	1.8922	0.940	0.925	0.940	0.925	0.959	3,884,896	0.9356	0.00%
2000-04-13	0	1.900	1.900	1.920	1.880	1.950	3,109,000	5,903,410	1.8988	0.940	0.940	0.949	0.930	0.964	6,287,424	0.9389	-4.04%
2000-04-12	0	1.980	1.970	1.990	1.970	2.000	2,106,400	4,188,564	1.9885	0.979	0.974	0.984	0.974	0.989	4,259,836	0.9833	0.00%
2000-04-11	0	1.980	1.970	1.980	1.940	1.990	1,414,000	2,784,090	1.9689	0.979	0.974	0.979	0.959	0.984	2,859,574	0.9736	-1.00%
2000-04-10	0	2.000	2.000	2.025	2.000	2.050	1,533,200	3,079,436	2.0085	0.989	0.989	1.001	0.989	1.014	3,100,636	0.9932	-1.23%
2000-04-07	0	2.025	2.000	2.025	1.970	2.075	3,496,000	7,022,385	2.0087	1.001	0.989	1.001	0.974	1.026	7,070,065	0.9933	3.32%
2000-04-06	0	1.960	1.960	1.970	1.950	2.075	5,670,400	11,318,422	1.9961	0.969	0.969	0.974	0.964	1.026	11,467,419	0.9870	1.03%
2000-04-05	0	1.940	1.920	1.940	1.840	1.980	6,174,000	11,693,810	1.8940	0.959	0.949	0.959	0.910	0.979	12,485,865	0.9366	-4.20%
2000-04-03	0	2.025	2.025	2.050	1.930	2.175	14,014,400	29,177,269	2.0819	1.001	1.001	1.014	0.954	1.075	28,341,740	1.0295	-2.41%
2000-03-31	0	2.075	2.050	2.075	2.050	2.325	12,348,400	26,692,066	2.1616	1.026	1.014	1.026	1.014	1.150	24,972,539	1.0689	-10.75%
2000-03-30	0	2.325	2.325	2.350	1.840	2.450	101,530,800	192,682,930	1.8978	1.150	1.150	1.162	0.910	1.211	205,328,772	0.9384	13.41%
2000-03-29	1	2.050	-	-	-	-	0	0	-	1.014	-	-	-	-	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	1.014	1.001	1.014	0.949	1.125	30,084,180	1.0319	6.22%
2000-03-27	0	1.930	1.920	1.930	1.810	1.950	2,777,400	5,260,321	1.8940	0.954	0.949	0.954	0.895	0.964	5,616,819	0.9365	6.63%
2000-03-24	0	1.810	1.800	1.810	1.780	1.860	2,020,000	3,678,350	1.8210	0.895	0.890	0.895	0.880	0.920	4,085,106	0.9004	-2.69%
2000-03-23	0	1.860	1.830	1.860	1.820	1.860	1,539,602	2,829,436	1.8378	0.920	0.905	0.920	0.900	0.920	3,113,583	0.9087	1.64%
2000-03-22	0	1.830	1.830	1.850	1.820	1.900	1,184,400	2,206,202	1.8627	0.905	0.905	0.915	0.900	0.940	2,395,248	0.9211	-1.61%
2000-03-21	0	1.860	1.860	1.880	1.820	1.950	3,728,200	7,033,970	1.8867	0.920	0.920	0.930	0.900	0.964	7,539,650	0.9329	-1.06%
2000-03-20	0	1.880	1.890	-	1.670	1.910	4,673,000	8,213,710	1.7577	0.930	0.935	-	0.826	0.944	9,450,348	0.8691	6.21%
2000-03-17	0	1.770	1.740	1.750	1.610	1.790	4,813,000	8,156,820	1.6947	0.875	0.860	0.865	0.796	0.885	9,733,474	0.8380	10.62%
2000-03-16	0	1.600	1.590	1.620	1.590	1.750	4,353,000	7,312,710	1.6799	0.791	0.786	0.801	0.786	0.865	8,803,202	0.8307	-7.51%
2000-03-15	0	1.730	1.730	1.740	1.680	1.800	3,829,000	6,652,078	1.7373	0.855	0.855	0.860	0.831	0.890	7,743,501	0.8591	-3.35%
2000-03-14	0	1.790	1.800	1.820	1.760	1.860	4,236,000	7,659,570	1.8082	0.885	0.890	0.900	0.870	0.920	8,566,589	0.8941	-2.19%
2000-03-13	0	1.830	1.830	1.860	1.780	2.050	6,228,600	11,904,670	1.9113	0.905	0.905	0.920	0.880	1.014	12,596,284	0.9451	-3.17%
2000-03-10	0	1.890	1.890	1.900	1.850	2.075	6,370,800	12,283,705	1.9281	0.935	0.935	0.940	0.915	1.026	12,883,859	0.9534	0.00%
2000-03-09	0	1.890	1.870	1.910	1.800	2.275	24,558,400	50,402,933	2.0524	0.935	0.925	0.944	0.890	1.125	49,665,187	1.0149	5.00%
2000-03-08	0	1.800	1.750	1.760	1.620	1.800	5,751,400	9,669,820	1.6813	0.890	0.865	0.870	0.801	0.890	11,631,228	0.8314	7.14%
2000-03-07	0	1.680	1.660	1.670	1.610	1.740	4,954,400	8,373,008	1.6900	0.831	0.821	0.826	0.796	0.860	10,019,431	0.8357	0.60%
2000-03-06	0	1.670	1.660	1.680	1.670	1.860	10,621,600	18,925,018	1.7817	0.826	0.821	0.831	0.826	0.920	21,480,379	0.8810	-2.91%
2000-03-03	0	1.720	1.710	1.720	1.630	1.870	13,163,400	23,333,836	1.7726	0.851	0.846	0.851	0.806	0.925	26,620,737	0.8765	1.18%
2000-03-02	0	1.700	1.690	1.700	1.400	1.740	13,216,400	21,036,698	1.5917	0.841	0.836	0.841	0.692	0.860	26,727,921	0.7871	25.00%
2000-03-01	0	1.360	1.400	1.410	1.300	1.440	4,608,400	6,314,698	1.3703	0.672	0.692	0.697	0.643	0.712	9,319,705	0.6776	2.26%
2000-02-29	0	1.330	1.330	1.350	1.290	1.380	2,747,000	3,687,844	1.3425	0.658	0.658	0.668	0.638	0.682	5,555,340	0.6638	2.31%
2000-02-28	0	1.300	1.270	1.300	1.250	1.400	5,565,300	7,276,705	1.3075	0.643	0.628	0.643	0.618	0.692	11,254,873	0.6465	-4.41%
2000-02-25	0	1.360	1.290	1.360	1.140	1.390	3,678,600	4,813,364	1.3085	0.672	0.638	0.672	0.564	0.687	7,439,343	0.6470	15.25%
2000-02-24	0	1.180	-	1.180	1.160	1.250	1,073,900	1,309,480	1.2194	0.583	-	0.583	0.574	0.618	2,171,780	0.6030	-5.60%
2000-02-23	0	1.250	1.210	1.290	1.250	1.290	473,999	594,229	1.2537	0.618	0.598	0.638	0.618	0.638	958,582	0.6199	-3.10%
2000-02-22	0	1.290	1.280	1.300	1.270	1.350	1,329,000	1,743,920	1.3122	0.638	0.633	0.643	0.628	0.668	2,687,676	0.6489	-3.73%
2000-02-21	0	1.340	1.340	1.360	1.330	1.430	2,012,400	2,735,680	1.3594	0.663	0.663	0.672	0.658	0.707	4,069,737	0.6722	-4.29%
2000-02-18	0	1.400	1.380	1.420	1.360	1.480	1,638,600	2,307,590	1.4083	0.692	0.682	0.702	0.672	0.732	3,313,790	0.6964	2.19%
2000-02-17	0	1.370	1.350	1.410	1.340	1.400	1,325,800	1,826,864	1.3779	0.677	0.668	0.697	0.663	0.692	2,681,205	0.6814	-2.14%
2000-02-16	0	1.400	1.380	1.420	1.360	1.410	1,322,400	1,832,200	1.3855	0.692	0.682	0.702	0.672	0.697	2,674,329	0.6851	-0.71%
2000-02-15	0	1.410	1.410	1.430	1.360	1.450	2,049,000	2,887,770	1.4094	0.697	0.697	0.707	0.672	0.717	4,143,754	0.6969	2.92%
2000-02-14	0	1.370	1.360	1.380	1.370	1.440	1,417,600	1,964,540	1.3858	0.677	0.672	0.682	0.677	0.712	2,866,855	0.6853	-4.86%
2000-02-11	0	1.440	1.400	1.440	1.370	1.480	2,143,400	3,077,358	1.4357	0.712	0.692	0.712	0.677	0.732	4,334,662	0.7099	-0.69%
2000-02-10	0	1.450	1.450	1.500	1.430	1.590	1,714,000	2,511,380	1.4652	0.717	0.717	0.742	0.707	0.786	3,466,273	0.7245	-2.03%
2000-02-09	0	1.480	1.470	1.520	1.450	1.610	2,518,400	3,868,316	1.5360	0.732	0.727	0.752	0.717	0.796	5,093,036	0.7595	-5.73%
2000-02-08	0	1.570	1.570	1.600	1.500	1.620	1,277,000	2,010,790	1.5746	0.776	0.776	0.791	0.742	0.801	2,582,515	0.7786	-0.63%
2000-02-03	0	1.580	1.530	1.540	1.420	1.610	3,942,200	6,002,856	1.5227	0.781	0.757	0.761	0.702	0.796	7,972,429	0.7530	12.06%
2000-02-02	0	1.410	1.390	1.410	1.310	1.410	2,044,000	2,780,150	1.3602	0.697	0.687	0.697	0.648	0.697	4,133,642	0.6726	8.46%
2000-02-01	0	1.300	1.300	1.320	1.300	1.380	852,000	1,127,360	1.3232	0.643	0.643	0.653	0.643	0.682	1,723,025	0.6543	-2.99%
2000-01-31	0	1.340	1.330	1.340	1.220	1.360	1,282,200	1,675,990	1.3071	0.663	0.658	0.663	0.603	0.672	2,593,031	0.6463	0.75%
2000-01-28	0	1.330	1.300	1.330	1.250	1.330	1,193,200	1,535,476	1.2869	0.658	0.643	0.658	0.618	0.658	2,413,044	0.6363	3.10%
2000-01-27	0	1.290	1.290	1.300	1.280	1.340	1,349,400	1,753,042	1.2991	0.638	0.638	0.643	0.633	0.663	2,728,932	0.6424	0.78%
2000-01-26	0	1.280	1.280	1.300	1.280	1.430	3,675,000	4,917,200	1.3380	0.633	0.633	0.643	0.633	0.707	7,432,062	0.6616	-1.54%
2000-01-25	0	1.300	1.280	1.300	1.140	1.340	2,141,000	2,662,370	1.2435	0.643	0.633	0.643	0.564	0.663	4,329,808	0.6149	13.04%
2000-01-24	0	1.150	1.120	1.160	1.120	1.150	485,000	549,630	1.1333	0.569	0.554	0.574	0.554	0.569	980,830	0.5604	3.60%
2000-01-21	0	1.110	1.090	1.150	1.020	1.110	486,000	528,010	1.0864	0.549	0.539	0.569	0.504	0.549	982,852	0.5372	0.00%
2000-01-20	0	1.110	1.100	1.110	1.100	1.170	722,000	824,290	1.1417	0.549	0.544	0.549	0.544	0.579	1,460,122	0.5645	0.00%
2000-01-19	0	1.110	1.110	1.140	1.080	1.110	319,000	350,360	1.0983	0.549	0.549	0.564	0.534	0.549	645,123	0.5431	-2.63%
2000-01-18	0	1.140	1.140	1.160	1.140	1.180	180,400	207,750	1.1516	0.564	0.564	0.574	0.564	0.583	364,828	0.5694	0.88%
2000-01-17	0	1.130	1.130	1.150	1.130	1.170	772,500	866,440	1.1216	0.559	0.559	0.569	0.559	0.579	1,562,250	0.5546	-3.42%
2000-01-14	0	1.170	1.170	1.180	1.160	1.230	748,800	889,240	1.1876	0.579	0.579	0.583	0.574	0.608	1,514,321	0.5872	-0.85%
2000-01-13	0	1.180	1.170	1.180	1.170	1.240	1,135,000	1,363,090	1.2010	0.583	0.579	0.583	0.579	0.613	2,295,344	0.5938	-1.67%
2000-01-12	0	1.200	1.190	1.210	1.160	1.240	2,389,000	2,868,330	1.2006	0.593	0.588	0.598	0.574	0.613	4,831,346	0.5937	1.69%
2000-01-11	0	1.180	1.170	1.180	1.160	1.230	3,819,400	4,543,796	1.1897	0.583	0.579	0.583	0.574	0.608	7,724,087	0.5883	3.51%
2000-01-10	0	1.140	1.130	1.160	1.060	1.200	3,033,400	3,463,754	1.1419	0.564	0.559	0.574	0.524	0.593	6,134,536	0.5646	9.62%
2000-01-07	0	1.040	1.030	1.050	1.000	1.060	385,000	401,150	1.0419	0.514	0.509	0.519	0.494	0.524	778,597	0.5152	4.00%
2000-01-06	0	1.000	0.960	1.000	0.960	1.040	595,000	603,200	1.0138	0.494	0.475	0.494	0.475	0.514	1,203,286	0.5013	-3.85%
2000-01-05	0	1.040	1.020	1.040	1.000	1.100	1,712,800	1,768,780	1.0327	0.514	0.504	0.514	0.494	0.544	3,463,847	0.5106	-8.77%
2000-01-04	0	1.140	1.120	1.140	1.080	1.160	1,386,000	1,559,580	1.1252	0.564	0.554	0.564	0.534	0.574	2,802,949	0.5564	3.64%
2000-01-03	0	1.100	1.100	1.140	1.050	1.150	1,665,000	1,851,470	1.1120	0.544	0.544	0.564	0.519	0.569	3,367,179	0.5499	0.00%
1999-12-30	0	1.100	1.100	1.110	1.080	1.100	721,800	787,510	1.0910	0.544	0.544	0.549	0.534	0.544	1,459,718	0.5395	0.00%
1999-12-29	0	1.100	1.100	1.120	1.060	1.130	1,225,000	1,355,370	1.1064	0.544	0.544	0.554	0.524	0.559	2,477,354	0.5471	0.92%
1999-12-28	0	1.090	1.050	1.090	0.920	1.100	1,664,800	1,766,566	1.0611	0.539	0.519	0.539	0.455	0.544	3,366,775	0.5247	9.00%
1999-12-24	0	1.000	0.980	1.010	0.920	1.000	675,000	639,640	0.9476	0.494	0.485	0.499	0.455	0.494	1,365,073	0.4686	0.00%
1999-12-23	0	1.000	1.000	1.010	0.980	1.050	976,000	981,280	1.0054	0.494	0.494	0.499	0.485	0.519	1,973,794	0.4972	-3.85%
1999-12-22	0	1.040	1.020	1.080	1.010	1.050	406,400	418,454	1.0297	0.514	0.504	0.534	0.499	0.519	821,875	0.5091	-1.89%
1999-12-21	0	1.060	1.060	1.070	1.050	1.070	535,000	568,350	1.0623	0.524	0.524	0.529	0.519	0.529	1,081,946	0.5253	-0.00%
1999-12-20	0	1.080	1.080	1.090	1.050	1.090	46,400	50,220	1.0823	0.524	0.524	0.529	0.510	0.529	95,607	0.5253	-0.92%
1999-12-17	0	1.090	1.070	1.090	1.090	1.130	745,000	826,620	1.1096	0.529	0.519	0.529	0.529	0.548	1,535,063	0.5385	0.00%
1999-12-16	0	1.090	1.090	1.110	1.090	1.120	796,400	874,698	1.0983	0.529	0.529	0.539	0.529	0.544	1,640,972	0.5330	-0.91%
1999-12-15	0	1.100	1.080	1.100	1.070	1.100	518,600	559,612	1.0791	0.534	0.524	0.534	0.519	0.534	1,068,569	0.5237	2.80%
1999-12-14	0	1.070	1.060	1.070	1.060	1.100	337,400	367,000	1.0877	0.519	0.514	0.519	0.514	0.534	695,208	0.5279	-2.73%
1999-12-13	0	1.100	1.100	1.120	1.100	1.150	416,800	463,740	1.1126	0.534	0.534	0.544	0.534	0.558	858,811	0.5400	-2.65%
1999-12-10	0	1.130	1.090	1.130	1.080	1.130	230,000	255,000	1.1087	0.548	0.529	0.548	0.524	0.548	473,912	0.5381	2.73%
1999-12-09	0	1.100	1.100	1.110	1.100	1.160	599,200	672,740	1.1227	0.534	0.534	0.539	0.534	0.563	1,234,644	0.5449	-5.17%
1999-12-08	0	1.160	1.150	1.170	1.100	1.180	1,093,400	1,267,190	1.1589	0.563	0.558	0.568	0.534	0.573	2,252,937	0.5625	2.65%
1999-12-07	0	1.130	1.070	1.130	1.100	1.140	966,000	1,081,870	1.1199	0.548	0.519	0.548	0.534	0.553	1,990,431	0.5435	-0.88%
1999-12-06	0	1.140	1.130	1.150	1.010	1.150	1,573,800	1,777,412	1.1294	0.553	0.548	0.558	0.490	0.558	3,242,795	0.5481	7.55%
1999-12-03	0	1.060	1.050	1.080	1.040	1.080	477,000	501,520	1.0514	0.514	0.510	0.524	0.505	0.524	982,852	0.5103	-1.85%
1999-12-02	0	1.080	1.060	1.080	1.060	1.100	309,000	333,440	1.0791	0.524	0.514	0.524	0.514	0.534	636,691	0.5237	-1.82%
1999-12-01	0	1.100	1.060	1.100	1.060	1.100	905,000	978,620	1.0813	0.534	0.514	0.534	0.514	0.534	1,864,741	0.5248	1.85%
1999-11-30	0	1.080	1.060	1.080	1.010	1.100	776,000	824,220	1.0621	0.524	0.514	0.524	0.490	0.534	1,598,938	0.5155	-3.57%
1999-11-29	0	1.120	1.110	1.120	1.090	1.200	1,755,000	1,988,930	1.1333	0.544	0.539	0.544	0.529	0.582	3,616,155	0.5500	7.69%
1999-11-26	0	1.040	1.040	1.050	1.010	1.100	890,000	915,520	1.0287	0.505	0.505	0.510	0.490	0.534	1,833,833	0.4992	-0.95%
1999-11-25	0	1.050	1.020	1.050	1.010	1.120	473,400	495,472	1.0466	0.510	0.495	0.510	0.490	0.544	975,435	0.5080	-3.67%
1999-11-24	0	1.090	1.040	1.100	1.040	1.090	1,370,000	1,450,410	1.0587	0.529	0.505	0.534	0.505	0.529	2,822,867	0.5138	3.81%
1999-11-23	0	1.050	1.030	1.050	1.040	1.050	218,000	228,800	1.0495	0.510	0.500	0.510	0.505	0.510	449,186	0.5094	-1.87%
1999-11-22	0	1.070	1.060	1.080	1.050	1.110	416,000	446,186	1.0726	0.519	0.514	0.524	0.510	0.539	857,163	0.5205	-0.93%
1999-11-19	0	1.080	1.080	1.100	1.080	1.110	166,800	182,800	1.0959	0.524	0.524	0.534	0.524	0.539	343,689	0.5319	0.00%
1999-11-18	0	1.080	1.080	1.120	1.050	1.100	554,000	594,620	1.0733	0.524	0.524	0.544	0.510	0.534	1,141,510	0.5209	-1.82%
1999-11-17	0	1.100	1.100	1.130	1.100	1.150	1,092,000	1,228,600	1.1251	0.534	0.534	0.548	0.534	0.558	2,250,052	0.5460	-5.98%
1999-11-16	0	1.170	1.160	1.170	1.160	1.250	1,703,200	2,031,128	1.1925	0.568	0.563	0.568	0.563	0.607	3,509,422	0.5788	-4.88%
1999-11-15	0	1.230	1.200	1.230	1.120	1.230	1,006,200	1,193,610	1.1863	0.597	0.582	0.597	0.544	0.597	2,073,262	0.5757	9.82%
1999-11-12	0	1.120	1.100	1.120	1.080	1.130	316,000	348,920	1.1042	0.544	0.534	0.544	0.524	0.548	651,114	0.5359	-0.88%
1999-11-11	0	1.130	1.130	1.140	1.110	1.180	563,000	640,830	1.1382	0.548	0.548	0.553	0.539	0.573	1,160,054	0.5524	0.00%
1999-11-10	0	1.130	1.120	1.130	1.150	1.190	967,000	1,125,710	1.1641	0.548	0.544	0.548	0.558	0.578	1,992,491	0.5650	0.00%
1999-11-09	0	1.130	1.130	1.150	1.080	1.130	279,000	309,050	1.1077	0.548	0.548	0.558	0.524	0.548	574,876	0.5376	2.73%
1999-11-08	0	1.100	1.100	1.120	1.080	1.210	829,200	945,818	1.1406	0.534	0.534	0.544	0.524	0.587	1,708,556	0.5536	-7.56%
1999-11-05	0	1.190	1.190	1.210	1.160	1.230	1,611,400	1,933,392	1.1998	0.578	0.578	0.587	0.563	0.597	3,320,269	0.5823	1.71%
1999-11-04	0	1.170	1.160	1.180	1.100	1.210	1,305,000	1,528,580	1.1713	0.568	0.563	0.573	0.534	0.587	2,688,936	0.5685	5.41%
1999-11-03	0	1.110	1.110	1.140	1.100	1.200	1,509,200	1,733,210	1.1484	0.539	0.539	0.553	0.534	0.582	3,109,687	0.5574	2.78%
1999-11-02	0	1.080	1.090	1.110	1.080	1.210	1,539,000	1,768,060	1.1488	0.524	0.529	0.539	0.524	0.587	3,171,090	0.5576	-12.20%
1999-11-01	0	1.230	1.230	1.240	1.060	1.260	4,226,600	4,839,264	1.1450	0.597	0.597	0.602	0.514	0.612	8,708,855	0.5557	14.95%
1999-10-29	0	1.070	1.020	1.070	1.070	1.070	60,000	64,200	1.0700	0.519	0.495	0.519	0.519	0.519	123,629	0.5193	3.88%
1999-10-28	0	1.030	1.030	1.050	1.030	1.050	170,000	177,600	1.0447	0.500	0.500	0.510	0.500	0.510	350,283	0.5070	-2.83%
1999-10-27	0	1.060	1.050	1.060	1.010	1.060	335,000	345,190	1.0304	0.514	0.510	0.514	0.490	0.514	690,263	0.5001	3.92%
1999-10-26	0	1.020	1.020	1.040	1.020	1.020	208,400	212,548	1.0199	0.495	0.495	0.505	0.495	0.495	429,406	0.4950	-1.92%
1999-10-25	0	1.040	1.040	1.080	1.040	1.070	232,600	246,176	1.0584	0.505	0.505	0.524	0.505	0.519	479,269	0.5136	-5.45%
1999-10-22	0	1.100	1.050	1.100	1.060	1.100	309,000	335,560	1.0860	0.534	0.510	0.534	0.514	0.534	636,691	0.5270	3.77%
1999-10-21	0	1.060	1.040	1.060	1.000	1.080	538,800	563,560	1.0460	0.514	0.505	0.514	0.485	0.524	1,110,190	0.5076	6.00%
1999-10-20	0	1.000	1.000	1.030	1.000	1.040	477,000	488,500	1.0241	0.485	0.485	0.500	0.485	0.505	982,852	0.4970	-3.85%
1999-10-19	0	1.040	-	1.040	-	-	200	180	0.9000	0.505	-	0.505	-	-	412	0.4368	-0.95%
1999-10-15	0	1.050	1.020	1.060	1.000	1.130	244,000	250,620	1.0271	0.510	0.495	0.514	0.485	0.548	502,759	0.4985	-4.55%
1999-10-14	0	1.100	1.050	1.100	1.040	1.100	383,000	402,600	1.0512	0.534	0.510	0.534	0.505	0.534	789,167	0.5102	1.85%
1999-10-13	0	1.080	1.040	1.080	1.020	1.090	358,000	374,480	1.0460	0.524	0.505	0.524	0.495	0.529	737,654	0.5077	0.00%
1999-10-12	0	1.080	1.080	1.100	1.080	1.130	616,200	682,536	1.1077	0.524	0.524	0.534	0.524	0.548	1,269,672	0.5376	-3.57%
1999-10-11	0	1.120	1.110	1.120	1.130	1.150	297,400	340,482	1.1449	0.544	0.539	0.544	0.548	0.558	612,789	0.5556	-5.08%
1999-10-08	0	1.180	1.150	1.180	1.150	1.180	22,000	25,600	1.1636	0.573	0.558	0.573	0.558	0.573	45,331	0.5647	0.00%
1999-10-07	0	1.180	1.140	1.200	-	-	0	0	-	0.573	0.553	0.582	-	-	0	-	0.00%
1999-10-06	0	1.180	1.130	1.180	1.180	1.180	123,000	145,140	1.1800	0.573	0.548	0.573	0.573	0.573	253,440	0.5727	-0.84%
1999-10-05	0	1.190	1.130	1.190	1.110	1.190	200,200	222,954	1.1137	0.578	0.548	0.578	0.539	0.578	412,510	0.5405	7.21%
1999-10-04	0	1.110	1.110	1.150	1.110	1.150	250,400	287,540	1.1483	0.539	0.539	0.558	0.539	0.558	515,946	0.5573	-3.48%
1999-09-30	0	1.150	1.150	1.190	1.150	1.160	331,000	381,650	1.1530	0.558	0.558	0.578	0.558	0.563	682,021	0.5596	-4.17%
1999-09-29	0	1.200	1.150	1.200	1.140	1.200	110,400	127,792	1.1575	0.582	0.558	0.582	0.553	0.582	227,478	0.5618	4.35%
1999-09-28	0	1.150	1.150	1.180	1.140	1.160	291,400	335,250	1.1505	0.558	0.558	0.573	0.553	0.563	600,426	0.5584	0.88%
1999-09-27	0	1.140	1.140	1.190	1.140	1.200	378,600	442,996	1.1701	0.553	0.553	0.578	0.553	0.582	780,100	0.5679	-5.00%
1999-09-24	0	1.200	1.140	1.200	1.110	1.200	144,800	164,604	1.1368	0.582	0.553	0.582	0.539	0.582	298,359	0.5517	4.35%
1999-09-23	0	1.150	1.150	1.170	1.140	1.190	344,400	396,140	1.1502	0.558	0.558	0.568	0.553	0.578	709,632	0.5582	-2.54%
1999-09-22	0	1.180	1.150	1.180	1.180	1.200	240,000	284,400	1.1850	0.573	0.558	0.573	0.573	0.582	494,517	0.5751	-2.48%
1999-09-21	0	1.210	1.210	1.230	1.210	1.250	727,200	892,690	1.2276	0.587	0.587	0.597	0.587	0.607	1,498,386	0.5958	-2.42%
1999-09-20	0	1.240	1.220	1.260	1.240	1.280	519,000	650,420	1.2532	0.602	0.592	0.612	0.602	0.621	1,069,393	0.6082	-2.36%
1999-09-17	0	1.270	1.270	1.300	1.230	1.300	561,400	717,942	1.2788	0.616	0.616	0.631	0.597	0.631	1,156,757	0.6207	0.00%
1999-09-15	0	1.270	1.270	1.280	1.240	1.320	286,000	360,450	1.2603	0.616	0.616	0.621	0.602	0.641	589,299	0.6117	-3.79%
1999-09-14	0	1.320	1.290	1.320	1.260	1.330	451,000	581,650	1.2897	0.641	0.626	0.641	0.612	0.645	929,280	0.6259	1.54%
1999-09-13	0	1.300	1.300	1.320	1.290	1.350	903,000	1,192,270	1.3203	0.631	0.631	0.641	0.626	0.655	1,860,620	0.6408	1.56%
1999-09-10	0	1.280	1.280	1.300	1.250	1.300	665,000	852,900	1.2826	0.621	0.621	0.631	0.607	0.631	1,370,224	0.6225	0.79%
1999-09-09	0	1.270	1.250	1.270	1.220	1.270	359,600	453,024	1.2598	0.616	0.607	0.616	0.592	0.616	740,951	0.6114	4.10%
1999-09-08	0	1.220	1.200	1.230	1.200	1.220	99,000	120,190	1.2140	0.592	0.582	0.597	0.582	0.592	203,988	0.5892	-1.61%
1999-09-07	0	1.240	1.180	1.240	1.200	1.260	1,008,000	1,253,470	1.2435	0.602	0.573	0.602	0.582	0.612	2,076,971	0.6035	1.64%
1999-09-06	0	1.220	1.210	1.220	1.190	1.230	444,400	536,828	1.2080	0.592	0.587	0.592	0.578	0.597	915,680	0.5863	0.83%
1999-09-03	0	1.210	1.190	1.220	1.150	1.220	402,800	472,856	1.1739	0.587	0.578	0.592	0.558	0.592	829,964	0.5697	1.68%
1999-09-02	0	1.190	1.160	1.190	1.150	1.190	320,000	371,590	1.1612	0.578	0.563	0.578	0.558	0.578	659,356	0.5636	2.59%
1999-09-01	0	1.160	1.160	1.180	1.160	1.200	582,000	684,120	1.1755	0.563	0.563	0.573	0.563	0.582	1,199,203	0.5705	-3.33%
1999-08-31	0	1.200	1.190	1.220	1.190	1.230	522,000	633,140	1.2129	0.582	0.578	0.592	0.578	0.597	1,075,574	0.5887	-2.44%
1999-08-30	0	1.230	1.230	1.240	1.230	1.270	483,000	602,930	1.2483	0.597	0.597	0.602	0.597	0.616	995,215	0.6058	-1.60%
1999-08-27	0	1.250	1.240	1.280	1.240	1.260	476,600	593,158	1.2446	0.607	0.602	0.621	0.602	0.612	982,028	0.6040	-2.34%
1999-08-26	0	1.280	1.280	1.290	1.250	1.300	661,000	853,330	1.2910	0.621	0.621	0.626	0.607	0.631	1,361,982	0.6265	2.40%
1999-08-25	0	1.250	1.230	1.270	1.180	1.250	208,000	251,440	1.2088	0.607	0.597	0.616	0.573	0.607	428,581	0.5867	-3.10%
1999-08-24	0	1.290	1.260	1.290	1.220	1.290	90,000	112,620	1.2513	0.626	0.612	0.626	0.592	0.626	185,444	0.6073	2.38%
1999-08-23	0	1.260	1.190	1.260	1.260	1.260	166,000	209,160	1.2600	0.612	0.578	0.612	0.612	0.612	342,041	0.6115	0.00%
1999-08-20	0	1.260	1.260	1.290	1.190	1.320	1,868,000	2,362,468	1.2647	0.612	0.612	0.626	0.578	0.641	3,848,990	0.6138	0.00%
1999-08-19	0	1.260	1.240	1.260	1.150	1.280	881,000	1,087,880	1.2348	0.612	0.602	0.612	0.558	0.621	1,815,289	0.5993	7.69%
1999-08-18	0	1.170	1.170	1.190	1.150	1.220	1,063,400	1,262,488	1.1872	0.568	0.568	0.578	0.558	0.592	2,191,122	0.5762	1.74%
1999-08-17	0	1.150	1.150	1.180	1.150	1.210	49,000	57,570	1.1749	0.558	0.558	0.573	0.558	0.587	100,964	0.5702	-4.96%
1999-08-16	0	1.210	1.210	1.220	1.200	1.250	684,000	838,570	1.2260	0.587	0.587	0.592	0.582	0.607	1,409,373	0.5950	0.83%
1999-08-13	0	1.200	1.200	1.210	1.120	1.180	365,000	419,800	1.1501	0.582	0.582	0.587	0.544	0.573	752,078	0.5582	-4.00%
1999-08-12	0	1.250	1.200	1.250	1.100	1.250	762,000	898,920	1.1797	0.607	0.582	0.607	0.534	0.607	1,570,091	0.5725	15.74%
1999-08-11	0	1.080	1.080	1.130	1.060	1.180	366,800	409,496	1.1164	0.524	0.524	0.548	0.514	0.573	755,787	0.5418	-5.26%
1999-08-10	0	1.140	1.140	1.180	1.100	1.270	953,000	1,134,110	1.1900	0.553	0.553	0.573	0.534	0.616	1,963,644	0.5776	-8.80%
1999-08-09	0	1.250	1.250	1.290	1.250	1.350	678,000	864,700	1.2754	0.607	0.607	0.626	0.607	0.655	1,397,010	0.6190	-7.41%
1999-08-06	0	1.350	1.310	1.360	1.280	1.350	290,000	377,000	1.3000	0.655	0.636	0.660	0.621	0.655	597,541	0.6309	0.00%
1999-08-05	0	1.350	1.310	1.370	1.350	1.460	302,200	422,064	1.3966	0.655	0.636	0.665	0.655	0.709	622,679	0.6778	-7.53%
1999-08-04	0	1.460	1.400	1.470	1.380	1.500	107,000	154,320	1.4422	0.709	0.679	0.713	0.670	0.728	220,472	0.7000	-1.35%
1999-08-03	0	1.480	1.480	1.510	1.470	1.530	585,200	876,360	1.4975	0.718	0.718	0.733	0.713	0.743	1,205,797	0.7268	-3.27%
1999-08-02	0	1.530	1.530	1.540	1.460	1.590	1,889,800	2,878,692	1.5233	0.743	0.743	0.747	0.709	0.772	3,893,908	0.7393	4.08%
1999-07-30	0	1.470	1.450	1.470	1.350	1.470	457,000	652,800	1.4284	0.713	0.704	0.713	0.655	0.713	941,643	0.6933	4.26%
1999-07-29	0	1.410	1.410	1.440	1.350	1.460	675,200	959,510	1.4211	0.684	0.684	0.699	0.655	0.709	1,391,241	0.6897	2.17%
1999-07-28	0	1.380	1.380	1.400	1.350	1.410	640,000	888,040	1.3876	0.670	0.670	0.679	0.655	0.684	1,318,712	0.6734	2.22%
1999-07-27	0	1.350	1.350	1.380	1.260	1.390	919,000	1,207,950	1.3144	0.655	0.655	0.670	0.612	0.675	1,893,588	0.6379	0.00%
1999-07-26	0	1.350	1.330	1.350	1.330	1.400	288,000	396,380	1.3763	0.655	0.645	0.655	0.645	0.679	593,420	0.6680	-3.57%
1999-07-23	0	1.400	1.390	1.410	1.370	1.400	555,800	768,290	1.3823	0.679	0.675	0.684	0.665	0.679	1,145,219	0.6709	-3.45%
1999-07-22	0	1.450	1.450	1.470	1.410	1.560	844,000	1,251,880	1.4833	0.704	0.704	0.713	0.684	0.757	1,739,051	0.7199	-3.97%
1999-07-21	0	1.510	1.460	1.510	1.430	1.510	1,602,200	2,335,458	1.4577	0.733	0.709	0.733	0.694	0.733	3,301,312	0.7074	1.34%
1999-07-20	0	1.490	1.450	1.490	1.450	1.570	799,400	1,227,344	1.5353	0.723	0.704	0.723	0.704	0.762	1,647,153	0.7451	-1.97%
1999-07-19	0	1.520	1.500	1.530	1.520	1.640	1,018,000	1,592,370	1.5642	0.738	0.728	0.743	0.738	0.796	2,097,576	0.7591	-7.32%
1999-07-16	0	1.640	1.630	1.660	1.630	1.710	2,680,200	4,444,100	1.6581	0.796	0.791	0.806	0.791	0.830	5,522,517	0.8047	-3.53%
1999-07-15	0	1.700	1.680	1.700	1.660	1.800	5,802,000	9,940,956	1.7134	0.825	0.815	0.825	0.806	0.874	11,954,946	0.8315	-2.30%
1999-07-14	0	1.740	1.750	1.760	1.620	1.750	10,064,800	17,085,510	1.6976	0.844	0.849	0.854	0.786	0.849	20,738,390	0.8239	6.10%
1999-07-13	0	1.640	1.610	1.640	1.600	1.680	2,285,400	3,709,224	1.6230	0.796	0.781	0.796	0.777	0.815	4,709,037	0.7877	-1.80%
1999-07-12	0	1.670	1.670	1.680	1.660	1.740	1,447,000	2,459,620	1.6998	0.810	0.810	0.815	0.806	0.844	2,981,525	0.8250	-1.18%
1999-07-09	0	1.690	1.690	1.700	1.650	1.700	1,307,000	2,189,068	1.6749	0.820	0.820	0.825	0.801	0.825	2,693,057	0.8129	-0.59%
1999-07-08	0	1.700	1.680	1.700	1.660	1.740	1,775,000	3,009,100	1.6953	0.825	0.815	0.825	0.806	0.844	3,657,365	0.8228	-1.16%
1999-07-07	0	1.720	1.720	1.730	1.700	1.760	1,512,000	2,614,430	1.7291	0.835	0.835	0.840	0.825	0.854	3,115,456	0.8392	-1.71%
1999-07-06	0	1.750	1.750	1.760	1.710	1.830	4,766,400	8,483,122	1.7798	0.849	0.849	0.854	0.830	0.888	9,821,106	0.8638	-2.78%
1999-07-05	0	1.800	1.800	1.810	1.650	1.840	6,304,100	11,132,826	1.7660	0.874	0.874	0.878	0.801	0.893	12,989,517	0.8571	7.78%
1999-07-02	0	1.670	1.670	1.690	1.640	1.710	2,324,800	3,925,104	1.6884	0.810	0.810	0.820	0.796	0.830	4,790,220	0.8194	0.00%
1999-06-30	0	1.670	1.650	1.700	1.650	1.780	6,977,200	11,974,896	1.7163	0.810	0.801	0.825	0.801	0.864	14,376,430	0.8330	-0.60%
1999-06-29	0	1.680	1.680	1.690	1.600	1.730	10,125,000	17,049,560	1.6839	0.815	0.815	0.820	0.777	0.840	20,862,432	0.8172	3.07%
1999-06-28	0	1.630	1.600	1.630	1.520	1.640	3,297,800	5,139,856	1.5586	0.791	0.777	0.791	0.738	0.796	6,795,074	0.7564	7.24%
1999-06-25	0	1.520	1.510	1.520	1.490	1.620	5,524,400	8,539,160	1.5457	0.738	0.733	0.738	0.723	0.786	11,382,955	0.7502	-3.80%
1999-06-24	0	1.580	1.530	1.560	1.410	1.670	12,750,800	19,610,444	1.5380	0.767	0.743	0.757	0.684	0.810	26,272,858	0.7464	13.67%
1999-06-23	0	1.390	1.380	1.400	1.290	1.400	5,657,000	7,603,640	1.3441	0.675	0.670	0.679	0.626	0.679	11,656,175	0.6523	9.45%
1999-06-22	0	1.270	1.260	1.270	1.200	1.280	1,850,200	2,278,140	1.2313	0.616	0.612	0.616	0.582	0.621	3,812,313	0.5976	3.25%
1999-06-21	0	1.230	1.230	1.250	1.160	1.240	1,740,100	2,112,938	1.2143	0.597	0.597	0.607	0.563	0.602	3,585,454	0.5893	4.24%
1999-06-17	0	1.180	1.180	1.200	1.180	1.220	1,436,200	1,714,694	1.1939	0.573	0.573	0.582	0.573	0.592	2,959,272	0.5794	0.00%
1999-06-16	0	1.180	1.170	1.190	1.180	1.190	787,252	930,412	1.1818	0.573	0.568	0.578	0.573	0.578	1,622,123	0.5736	-0.84%
1999-06-15	0	1.190	1.180	1.210	1.180	1.270	4,989,948	6,088,126	1.2201	0.578	0.573	0.587	0.573	0.616	10,281,723	0.5921	-1.65%
1999-06-14	0	1.210	1.200	1.210	1.110	1.230	4,725,400	5,578,792	1.1806	0.587	0.582	0.587	0.539	0.597	9,736,626	0.5730	10.00%
1999-06-11	0	1.100	1.100	1.110	1.040	1.120	1,711,200	1,844,846	1.0781	0.534	0.534	0.539	0.505	0.544	3,525,905	0.5232	6.80%
1999-06-10	0	1.030	1.000	1.030	1.010	1.030	547,600	557,878	1.0188	0.500	0.485	0.500	0.490	0.500	1,128,323	0.4944	4.04%
1999-06-09	0	0.990	0.990	1.000	0.970	1.000	66,000	65,400	0.9909	0.480	0.480	0.485	0.471	0.485	135,992	0.4809	-1.00%
1999-06-08	0	1.000	1.000	1.020	1.000	1.020	423,800	428,042	1.0100	0.485	0.485	0.495	0.485	0.495	873,234	0.4902	0.00%
1999-06-07	0	1.000	1.000	1.010	1.000	1.010	98,000	98,300	1.0031	0.485	0.485	0.490	0.485	0.490	201,928	0.4868	0.00%
1999-06-04	0	1.000	0.990	1.000	0.990	1.010	110,000	109,700	0.9973	0.485	0.480	0.485	0.480	0.490	226,654	0.4840	-0.99%
1999-06-03	0	1.010	1.010	1.020	0.990	1.020	304,000	305,340	1.0044	0.490	0.490	0.495	0.480	0.495	626,388	0.4875	-0.98%
1999-06-02	0	1.020	1.020	1.030	1.020	1.030	511,800	522,030	1.0200	0.495	0.495	0.500	0.495	0.500	1,054,557	0.4950	0.00%
1999-06-01	0	1.020	1.020	1.040	0.980	1.030	608,000	611,480	1.0057	0.495	0.495	0.505	0.476	0.500	1,252,776	0.4881	4.08%
1999-05-31	0	0.980	0.960	0.990	0.980	1.000	295,600	293,014	0.9913	0.476	0.466	0.480	0.476	0.485	609,080	0.4811	0.00%
1999-05-28	0	0.980	0.980	0.990	0.920	0.980	497,000	471,470	0.9486	0.476	0.476	0.480	0.446	0.476	1,024,062	0.4604	-2.00%
1999-05-27	0	1.000	1.000	1.020	1.000	1.050	990,000	1,014,200	1.0244	0.485	0.485	0.495	0.485	0.510	2,039,882	0.4972	-2.91%
1999-05-26	0	1.030	1.030	1.060	1.020	1.060	376,400	394,180	1.0472	0.500	0.500	0.514	0.495	0.514	775,567	0.5082	-0.96%
1999-05-25	0	1.040	1.030	1.070	1.030	1.070	391,200	412,258	1.0538	0.505	0.500	0.519	0.500	0.519	806,063	0.5114	-2.80%
1999-05-24	0	1.070	1.050	1.070	1.020	1.070	792,000	831,460	1.0498	0.519	0.510	0.519	0.495	0.519	1,631,906	0.5095	4.90%
1999-05-21	0	1.020	1.020	1.050	1.020	1.070	1,752,400	1,832,928	1.0460	0.495	0.495	0.510	0.495	0.519	3,610,798	0.5076	-2.86%
1999-05-20	0	1.050	1.040	1.050	1.020	1.060	914,400	952,732	1.0419	0.510	0.505	0.510	0.495	0.514	1,884,109	0.5057	0.96%
1999-05-19	0	1.040	1.030	1.050	1.000	1.060	1,506,000	1,546,480	1.0269	0.505	0.500	0.510	0.485	0.514	3,103,094	0.4984	-3.70%
1999-05-18	0	1.080	1.060	1.090	0.990	1.100	1,080,000	1,112,300	1.0299	0.524	0.514	0.529	0.480	0.534	2,225,326	0.4998	9.09%
1999-05-17	0	0.990	0.990	1.000	0.990	1.010	548,000	547,020	0.9982	0.480	0.480	0.485	0.480	0.490	1,129,147	0.4845	-2.94%
1999-05-14	0	1.020	1.020	1.040	0.990	1.040	516,200	529,870	1.0265	0.495	0.495	0.505	0.480	0.505	1,063,623	0.4982	0.00%
1999-05-13	0	1.020	1.010	1.020	1.010	1.050	475,000	489,950	1.0315	0.495	0.490	0.495	0.490	0.510	978,731	0.5006	0.00%
1999-05-12	0	1.020	1.020	1.030	1.020	1.060	798,400	834,312	1.0450	0.495	0.495	0.500	0.495	0.514	1,645,093	0.5072	-1.92%
1999-05-11	0	1.040	1.020	1.040	0.990	1.060	1,440,800	1,459,580	1.0130	0.505	0.495	0.505	0.480	0.514	2,968,750	0.4916	0.97%
1999-05-10	0	1.030	1.030	1.040	1.010	1.110	1,468,400	1,539,316	1.0483	0.500	0.500	0.505	0.490	0.539	3,025,619	0.5088	-5.50%
1999-05-07	0	1.090	1.090	1.110	1.090	1.190	2,376,000	2,690,630	1.1324	0.529	0.529	0.539	0.529	0.578	4,895,717	0.5496	-3.54%
1999-05-06	0	1.130	1.120	1.140	1.030	1.150	2,820,000	3,098,940	1.0989	0.548	0.544	0.553	0.500	0.558	5,810,574	0.5333	8.65%
1999-05-05	0	1.040	1.030	1.050	1.030	1.080	1,690,000	1,782,734	1.0549	0.505	0.500	0.510	0.500	0.524	3,482,223	0.5120	0.00%
1999-05-04	0	1.040	1.030	1.050	1.010	1.100	2,081,600	2,151,188	1.0334	0.505	0.500	0.510	0.490	0.534	4,289,110	0.5015	2.97%
1999-05-03	0	1.010	1.010	1.030	0.980	1.020	1,648,200	1,647,422	0.9995	0.490	0.490	0.500	0.476	0.495	3,396,095	0.4851	1.00%
1999-04-30	0	1.000	0.990	1.000	0.950	1.000	538,000	527,920	0.9813	0.485	0.480	0.485	0.461	0.485	1,108,542	0.4762	5.26%
1999-04-29	0	0.950	0.940	0.950	0.900	0.950	870,000	811,680	0.9330	0.461	0.456	0.461	0.437	0.461	1,792,624	0.4528	1.06%
1999-04-28	0	0.940	0.940	0.950	0.930	1.020	967,600	943,260	0.9748	0.456	0.456	0.461	0.451	0.495	1,993,727	0.4731	-1.05%
1999-04-27	0	0.950	0.950	1.000	0.940	1.000	1,071,000	1,033,840	0.9653	0.461	0.461	0.485	0.456	0.485	2,206,782	0.4685	-2.06%
1999-04-26	0	0.970	0.970	0.980	0.970	1.100	865,000	888,850	1.0276	0.471	0.471	0.476	0.471	0.534	1,782,321	0.4987	-6.73%
1999-04-23	0	1.040	1.030	1.040	1.030	1.170	3,488,400	3,846,064	1.1025	0.505	0.500	0.505	0.500	0.568	7,187,803	0.5351	1.96%
1999-04-22	0	1.020	1.010	1.020	0.900	1.050	5,111,200	5,085,072	0.9949	0.495	0.490	0.495	0.437	0.510	10,531,561	0.4828	17.24%
1999-04-21	0	0.870	0.860	0.870	0.830	0.900	3,053,004	2,664,743	0.8728	0.422	0.417	0.422	0.403	0.437	6,290,675	0.4236	6.10%
1999-04-20	0	0.820	0.820	0.830	0.780	0.860	2,046,200	1,672,006	0.8171	0.398	0.398	0.403	0.379	0.417	4,216,169	0.3966	3.80%
1999-04-19	0	0.790	0.790	0.800	0.760	0.840	2,794,800	2,270,780	0.8125	0.383	0.383	0.388	0.369	0.408	5,758,649	0.3943	5.33%
1999-04-16	0	0.750	0.750	0.760	0.740	0.760	894,000	669,760	0.7492	0.364	0.364	0.369	0.359	0.369	1,842,075	0.3636	0.00%
1999-04-15	0	0.750	0.730	0.750	0.720	0.750	175,600	128,538	0.7320	0.364	0.354	0.364	0.349	0.364	361,822	0.3553	2.74%
1999-04-14	0	0.730	0.730	0.750	0.720	0.770	703,200	526,570	0.7488	0.354	0.354	0.364	0.349	0.374	1,448,935	0.3634	-3.95%
1999-04-13	0	0.760	0.760	0.770	0.750	0.780	1,057,200	809,214	0.7654	0.369	0.369	0.374	0.364	0.379	2,178,347	0.3715	0.00%
1999-04-12	0	0.760	0.750	0.770	0.730	0.770	1,498,800	1,135,186	0.7574	0.369	0.364	0.374	0.354	0.374	3,088,258	0.3676	4.11%
1999-04-09	0	0.730	0.720	0.740	0.710	0.750	710,000	520,070	0.7325	0.354	0.349	0.359	0.345	0.364	1,462,946	0.3555	2.82%
1999-04-08	0	0.710	0.710	0.740	0.710	0.780	793,800	584,694	0.7366	0.345	0.345	0.359	0.345	0.379	1,635,615	0.3575	-4.05%
1999-04-07	0	0.740	0.720	0.740	0.710	0.740	729,600	528,716	0.7247	0.359	0.349	0.359	0.345	0.359	1,503,331	0.3517	4.23%
1999-04-01	0	0.710	0.700	0.710	0.680	0.710	189,000	132,860	0.7030	0.345	0.340	0.345	0.330	0.345	389,432	0.3412	2.90%
1999-03-31	0	0.690	0.690	0.700	0.680	0.700	130,000	90,460	0.6958	0.335	0.335	0.340	0.330	0.340	267,863	0.3377	1.47%
1999-03-30	0	0.680	0.680	0.690	0.670	0.690	428,000	290,860	0.6796	0.330	0.330	0.335	0.325	0.335	881,888	0.3298	3.03%
1999-03-29	0	0.660	0.660	0.670	0.660	0.700	396,200	264,010	0.6664	0.320	0.320	0.325	0.320	0.340	816,365	0.3234	-4.35%
1999-03-26	0	0.690	0.690	0.710	0.690	0.710	608,400	427,946	0.7034	0.335	0.335	0.345	0.335	0.345	1,253,600	0.3414	-4.17%
1999-03-25	0	0.720	0.720	0.730	0.700	0.740	1,454,000	1,035,700	0.7123	0.349	0.349	0.354	0.340	0.359	2,995,948	0.3457	0.00%
1999-03-24	0	0.720	0.720	0.730	0.690	0.790	2,426,400	1,785,212	0.7357	0.349	0.349	0.354	0.335	0.383	4,999,566	0.3571	-2.70%
1999-03-23	0	0.740	0.730	0.740	0.690	0.740	2,530,400	1,814,588	0.7171	0.359	0.354	0.359	0.335	0.359	5,213,856	0.3480	5.71%
1999-03-22	0	0.700	0.680	0.700	0.670	0.700	1,190,400	805,918	0.6770	0.340	0.330	0.340	0.325	0.340	2,452,804	0.3286	7.69%
1999-03-19	0	0.650	0.640	0.650	0.600	0.700	8,632,000	5,386,290	0.6240	0.315	0.311	0.315	0.291	0.340	17,786,124	0.3028	4.84%
1999-03-18	0	0.620	0.600	0.650	0.610	0.750	1,720,000	1,143,130	0.6646	0.301	0.291	0.315	0.296	0.364	3,544,038	0.3226	-17.33%
1999-03-17	0	0.750	0.730	0.750	0.680	0.750	945,000	681,430	0.7211	0.364	0.354	0.364	0.330	0.364	1,947,160	0.3500	10.29%
1999-03-16	0	0.680	0.680	0.700	0.670	0.680	89,000	59,800	0.6719	0.330	0.330	0.340	0.325	0.330	183,383	0.3261	-1.45%
1999-03-15	0	0.690	0.680	0.700	0.660	0.700	156,000	108,460	0.6953	0.335	0.330	0.340	0.320	0.340	321,436	0.3374	4.55%
1999-03-12	0	0.660	0.640	0.660	0.640	0.690	189,000	127,340	0.6738	0.320	0.311	0.320	0.311	0.335	389,432	0.3270	1.54%
1999-03-11	0	0.650	0.650	0.690	0.650	0.650	41,000	26,650	0.6500	0.315	0.315	0.335	0.315	0.315	84,480	0.3155	-1.52%
1999-03-10	0	0.660	0.660	0.690	0.660	0.670	246,600	164,496	0.6671	0.320	0.320	0.335	0.320	0.325	508,116	0.3237	0.00%
1999-03-09	0	0.660	0.650	0.660	0.660	0.660	40,000	26,400	0.6600	0.320	0.315	0.320	0.320	0.320	82,419	0.3203	0.00%
1999-03-08	0	0.660	0.640	0.650	0.650	0.670	330,200	218,124	0.6606	0.320	0.311	0.315	0.315	0.325	680,373	0.3206	4.76%
1999-03-05	0	0.630	0.630	0.690	0.630	0.630	52,600	33,108	0.6294	0.306	0.306	0.335	0.306	0.306	108,382	0.3055	-10.00%
1999-03-04	0	0.700	0.620	0.700	0.640	0.700	31,000	19,900	0.6419	0.340	0.301	0.340	0.311	0.340	63,875	0.3115	2.94%
1999-03-03	0	0.680	0.650	0.720	0.680	0.680	30,600	20,760	0.6784	0.330	0.315	0.349	0.330	0.330	63,051	0.3293	4.62%
1999-03-02	0	0.650	0.610	0.680	0.650	0.690	100,000	65,600	0.6560	0.315	0.296	0.330	0.315	0.335	206,049	0.3184	-5.80%
1999-03-01	0	0.690	0.680	0.700	0.660	0.720	299,600	204,416	0.6823	0.335	0.330	0.340	0.320	0.349	617,322	0.3311	-1.43%
1999-02-26	0	0.700	0.680	0.700	0.640	0.700	452,000	299,280	0.6621	0.340	0.330	0.340	0.311	0.340	931,340	0.3213	6.06%
1999-02-25	0	0.660	0.660	0.680	0.660	0.670	42,400	28,080	0.6623	0.320	0.320	0.330	0.320	0.325	87,365	0.3214	1.54%
1999-02-24	0	0.650	0.600	0.660	0.640	0.650	82,000	52,580	0.6412	0.315	0.291	0.320	0.311	0.315	168,960	0.3112	1.56%
1999-02-23	0	0.640	-	0.640	-	-	0	0	-	0.311	-	0.311	-	-	0	-	0.00%
1999-02-22	0	0.640	0.590	0.640	-	-	0	0	-	0.311	0.286	0.311	-	-	0	-	-1.54%
1999-02-19	0	0.650	-	0.650	-	-	0	0	-	0.315	-	0.315	-	-	0	-	0.00%
1999-02-15	0	0.650	0.610	0.680	-	-	0	0	-	0.315	0.296	0.330	-	-	0	-	0.00%
1999-02-12	0	0.650	0.600	0.650	0.650	0.650	30,000	19,500	0.6500	0.315	0.291	0.315	0.315	0.315	61,815	0.3155	0.00%
1999-02-11	0	0.650	0.620	0.650	0.650	0.650	20,000	13,000	0.6500	0.315	0.301	0.315	0.315	0.315	41,210	0.3155	-1.52%
1999-02-10	0	0.660	-	0.660	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
1999-02-09	0	0.660	0.660	0.670	0.600	0.620	72,000	43,460	0.6036	0.320	0.320	0.325	0.291	0.301	148,355	0.2929	3.13%
1999-02-08	0	0.640	0.640	0.650	-	-	0	0	-	0.311	0.311	0.315	-	-	0	-	3.23%
1999-02-05	0	0.620	0.610	0.640	0.620	0.620	65,000	40,300	0.6200	0.301	0.296	0.311	0.301	0.301	133,932	0.3009	-3.12%
1999-02-04	0	0.640	0.640	0.650	-	-	0	0	-	0.311	0.311	0.315	-	-	0	-	3.23%
1999-02-03	0	0.620	-	0.620	0.620	0.630	73,000	45,490	0.6232	0.301	-	0.301	0.301	0.306	150,416	0.3024	-4.62%
1999-02-02	0	0.650	0.640	0.660	0.650	0.660	330,000	217,500	0.6591	0.315	0.311	0.320	0.315	0.320	679,961	0.3199	-2.99%
1999-02-01	0	0.670	-	0.670	-	-	0	0	-	0.325	-	0.325	-	-	0	-	0.00%
1999-01-29	0	0.670	0.630	0.670	0.620	0.680	61,200	38,376	0.6271	0.325	0.306	0.325	0.301	0.330	126,102	0.3043	8.06%
1999-01-28	0	0.620	0.620	0.650	0.620	0.640	421,200	265,154	0.6295	0.301	0.301	0.315	0.301	0.311	867,877	0.3055	-4.62%
1999-01-27	0	0.650	0.660	0.670	0.640	0.670	738,000	485,440	0.6578	0.315	0.320	0.325	0.311	0.325	1,520,639	0.3192	3.17%
1999-01-26	0	0.630	0.630	0.640	0.610	0.640	165,200	101,610	0.6151	0.306	0.306	0.311	0.296	0.311	340,392	0.2985	3.28%
1999-01-25	0	0.610	0.600	0.630	0.600	0.640	286,400	177,792	0.6208	0.296	0.291	0.306	0.291	0.311	590,123	0.3013	-7.58%
1999-01-22	0	0.660	0.660	0.680	0.600	0.650	431,000	265,400	0.6158	0.320	0.320	0.330	0.291	0.315	888,070	0.2989	-4.35%
1999-01-21	0	0.690	0.680	0.700	0.680	0.700	117,000	81,480	0.6964	0.335	0.330	0.340	0.330	0.340	241,077	0.3380	-4.17%
1999-01-20	0	0.720	0.710	0.720	0.680	0.730	482,600	338,062	0.7005	0.349	0.345	0.349	0.330	0.354	994,391	0.3400	-1.37%
1999-01-19	0	0.730	0.700	0.750	0.730	0.790	310,000	233,100	0.7519	0.354	0.340	0.364	0.354	0.383	638,751	0.3649	-7.59%
1999-01-18	0	0.790	0.790	0.800	0.770	0.770	50,000	38,500	0.7700	0.383	0.383	0.388	0.374	0.374	103,024	0.3737	-1.25%
1999-01-15	0	0.800	0.780	0.820	0.750	0.880	505,800	396,282	0.7835	0.388	0.379	0.398	0.364	0.427	1,042,194	0.3802	0.00%
1999-01-14	0	0.800	0.750	0.800	0.750	0.820	110,000	89,340	0.8122	0.388	0.364	0.388	0.364	0.398	226,654	0.3942	-2.44%
1999-01-13	0	0.820	-	0.820	-	-	0	0	-	0.398	-	0.398	-	-	0	-	-5.75%
1999-01-12	0	0.870	0.840	0.890	0.830	0.870	150,000	128,800	0.8587	0.422	0.408	0.432	0.403	0.422	309,073	0.4167	-4.40%
1999-01-11	0	0.910	0.880	0.910	0.880	0.910	115,600	102,034	0.8826	0.442	0.427	0.442	0.427	0.442	238,192	0.4284	-3.19%
1999-01-08	0	0.940	0.890	0.940	0.890	0.950	178,000	160,390	0.9011	0.456	0.432	0.456	0.432	0.461	366,767	0.4373	2.17%
1999-01-07	0	0.920	0.890	0.920	0.890	0.930	223,000	201,220	0.9023	0.446	0.432	0.446	0.432	0.451	459,489	0.4379	-3.16%
1999-01-06	0	0.950	0.930	0.950	0.920	0.950	13,000	12,050	0.9269	0.461	0.451	0.461	0.446	0.461	26,786	0.4499	3.26%
1999-01-05	0	0.920	0.880	0.940	0.920	0.920	7,000	6,440	0.9200	0.446	0.427	0.456	0.446	0.446	14,423	0.4465	-2.13%
1999-01-04	0	0.940	0.940	0.950	0.880	0.940	38,000	34,280	0.9021	0.456	0.456	0.461	0.427	0.456	78,299	0.4378	-4.08%
1998-12-31	0	0.980	-	0.980	-	-	0	0	-	0.476	-	0.476	-	-	0	-	-2.00%
1998-12-30	0	1.000	-	1.000	-	-	0	0	-	0.485	-	0.485	-	-	0	-	-2.91%
1998-12-29	0	1.030	0.990	-	0.930	1.030	147,000	140,710	0.9572	0.500	0.480	-	0.451	0.500	302,892	0.4646	7.29%
1998-12-28	0	0.960	0.960	0.970	0.940	0.970	21,000	19,970	0.9510	0.466	0.466	0.471	0.456	0.471	43,270	0.4615	-4.00%
1998-12-24	0	1.000	0.980	1.000	0.930	1.060	143,800	139,182	0.9679	0.485	0.476	0.485	0.451	0.514	296,298	0.4697	2.04%
1998-12-23	0	0.980	0.990	1.000	0.940	0.960	11,000	10,490	0.9536	0.476	0.480	0.485	0.456	0.466	22,665	0.4628	-2.00%
1998-12-22	0	1.000	0.960	1.000	-	-	0	0	-	0.485	0.466	0.485	-	-	0	-	-1.96%
1998-12-21	0	1.020	1.020	1.030	0.950	0.950	20,000	19,000	0.9500	0.495	0.495	0.500	0.461	0.461	41,210	0.4611	2.00%
1998-12-18	0	1.000	0.960	1.000	0.950	1.000	202,000	192,660	0.9538	0.485	0.466	0.485	0.461	0.485	416,218	0.4629	1.01%
1998-12-17	0	0.990	0.950	0.990	0.950	0.990	89,000	85,090	0.9561	0.480	0.461	0.480	0.461	0.480	183,383	0.4640	1.02%
1998-12-16	0	0.980	0.960	0.980	0.960	0.990	80,000	77,190	0.9649	0.476	0.466	0.476	0.466	0.480	164,839	0.4683	-2.00%
1998-12-15	0	1.000	0.940	1.000	0.920	1.000	125,000	116,800	0.9344	0.485	0.456	0.485	0.446	0.485	257,561	0.4535	0.00%
1998-12-14	0	1.000	-	1.000	1.000	1.000	12,000	12,000	1.0000	0.485	-	0.485	0.485	0.485	24,726	0.4853	-1.96%
1998-12-11	0	1.020	0.970	1.020	0.980	1.020	21,000	20,720	0.9867	0.495	0.471	0.495	0.476	0.495	43,270	0.4789	-1.92%
1998-12-10	0	1.040	1.030	1.040	0.970	1.040	215,000	213,010	0.9907	0.505	0.500	0.505	0.471	0.505	443,005	0.4808	0.00%
1998-12-09	0	1.040	1.030	1.040	0.970	1.040	228,800	224,116	0.9795	0.505	0.500	0.505	0.471	0.505	471,439	0.4754	2.97%
1998-12-08	0	1.010	1.010	1.020	0.990	1.040	410,200	416,622	1.0157	0.490	0.490	0.495	0.480	0.505	845,212	0.4929	-4.72%
1998-12-07	0	1.060	1.060	1.080	1.060	1.130	542,200	597,550	1.1021	0.514	0.514	0.524	0.514	0.548	1,117,196	0.5349	-5.36%
1998-12-04	0	1.120	1.090	1.120	1.020	1.120	616,000	637,870	1.0355	0.544	0.529	0.544	0.495	0.544	1,269,260	0.5026	2.75%
1998-12-03	0	1.090	1.040	1.090	1.040	1.090	281,800	296,824	1.0533	0.529	0.505	0.529	0.505	0.529	580,645	0.5112	4.81%
1998-12-02	0	1.040	1.040	1.070	1.040	1.070	533,000	560,790	1.0521	0.505	0.505	0.519	0.505	0.519	1,098,240	0.5106	-0.95%
1998-12-01	0	1.050	1.040	1.050	1.010	1.070	1,113,000	1,159,070	1.0414	0.510	0.505	0.510	0.490	0.519	2,293,322	0.5054	-6.25%
1998-11-30	0	1.120	-	1.120	-	-	0	0	-	0.544	-	0.544	-	-	0	-	-3.45%
1998-11-27	0	1.160	1.160	1.170	1.080	1.140	126,000	139,100	1.1040	0.563	0.563	0.568	0.524	0.553	259,621	0.5358	1.75%
1998-11-26	0	1.140	1.140	1.150	1.090	1.160	1,064,600	1,205,222	1.1321	0.553	0.553	0.558	0.529	0.563	2,193,595	0.5494	-1.72%
1998-11-25	0	1.160	1.160	1.170	1.150	1.210	1,172,000	1,388,820	1.1850	0.563	0.563	0.568	0.558	0.587	2,414,891	0.5751	-1.69%
1998-11-24	0	1.180	1.180	1.190	1.170	1.200	546,000	650,340	1.1911	0.573	0.573	0.578	0.568	0.582	1,125,026	0.5781	0.00%
1998-11-23	0	1.180	1.170	1.190	1.160	1.200	1,007,200	1,188,938	1.1804	0.573	0.568	0.578	0.563	0.582	2,075,323	0.5729	-0.84%
1998-11-20	0	1.190	1.190	1.210	1.190	1.250	1,516,000	1,845,110	1.2171	0.578	0.578	0.587	0.578	0.607	3,123,698	0.5907	0.85%
1998-11-19	0	1.180	1.160	1.200	1.180	1.200	718,800	856,212	1.1912	0.573	0.563	0.582	0.573	0.582	1,481,078	0.5781	-1.67%
1998-11-18	0	1.200	1.180	1.200	1.160	1.220	1,535,000	1,842,660	1.2004	0.582	0.573	0.582	0.563	0.592	3,162,848	0.5826	1.69%
1998-11-17	0	1.180	1.180	1.200	1.160	1.220	2,327,000	2,744,170	1.1793	0.573	0.573	0.582	0.563	0.592	4,794,753	0.5723	-1.67%
1998-11-16	0	1.200	1.200	1.210	1.180	1.200	410,000	490,290	1.1958	0.582	0.582	0.587	0.573	0.582	844,800	0.5804	1.69%
1998-11-13	0	1.180	1.170	1.180	1.170	1.220	614,000	725,520	1.1816	0.573	0.568	0.573	0.568	0.592	1,265,139	0.5735	-0.84%
1998-11-12	0	1.190	1.190	1.200	1.190	1.260	1,277,000	1,557,410	1.2196	0.578	0.578	0.582	0.578	0.612	2,631,242	0.5919	-1.65%
1998-11-11	0	1.210	1.190	1.210	1.200	1.250	2,237,000	2,738,550	1.2242	0.587	0.578	0.587	0.582	0.607	4,609,310	0.5941	2.54%
1998-11-10	0	1.180	1.160	1.180	1.160	1.200	595,000	702,350	1.1804	0.573	0.563	0.573	0.563	0.582	1,225,990	0.5729	-0.84%
1998-11-09	0	1.190	1.160	1.190	1.140	1.210	2,156,000	2,523,070	1.1703	0.578	0.563	0.578	0.553	0.587	4,442,410	0.5680	1.71%
1998-11-06	0	1.170	1.170	1.190	1.150	1.230	2,346,000	2,779,470	1.1848	0.568	0.568	0.578	0.558	0.597	4,833,903	0.5750	0.00%
1998-11-05	0	1.170	1.170	1.190	1.170	1.300	3,043,400	3,817,144	1.2542	0.568	0.568	0.578	0.568	0.631	6,270,886	0.6087	-7.87%
1998-11-04	0	1.270	1.250	1.260	1.240	1.360	10,267,200	13,331,140	1.2984	0.616	0.607	0.612	0.602	0.660	21,155,433	0.6302	-3.79%
1998-11-03	0	1.320	1.320	1.330	1.130	1.330	11,466,600	14,008,674	1.2217	0.641	0.641	0.645	0.548	0.645	23,626,781	0.5929	17.86%
1998-11-02	0	1.120	1.120	1.130	1.060	1.120	2,421,000	2,653,620	1.0961	0.544	0.544	0.548	0.514	0.544	4,988,439	0.5320	7.69%
1998-10-30	0	1.040	1.040	1.060	1.040	1.090	2,135,000	2,267,760	1.0622	0.505	0.505	0.514	0.505	0.529	4,399,140	0.5155	-0.95%
1998-10-29	0	1.050	1.040	1.060	1.000	1.060	424,000	440,560	1.0391	0.510	0.505	0.514	0.485	0.514	873,647	0.5043	-2.78%
1998-10-27	0	1.080	1.080	1.090	1.040	1.090	1,273,400	1,361,712	1.0694	0.524	0.524	0.529	0.505	0.529	2,623,824	0.5190	4.85%
1998-10-26	0	1.030	1.030	1.040	1.010	1.050	1,074,200	1,101,680	1.0256	0.500	0.500	0.505	0.490	0.510	2,213,375	0.4977	1.98%
1998-10-23	0	1.010	1.010	1.020	0.950	1.010	891,800	866,250	0.9714	0.490	0.490	0.495	0.461	0.490	1,837,542	0.4714	2.02%
1998-10-22	0	0.990	0.970	0.990	0.970	1.020	1,014,200	1,014,086	0.9999	0.480	0.471	0.480	0.471	0.495	2,089,746	0.4853	-2.94%
1998-10-21	0	1.020	1.000	1.050	1.010	1.070	3,048,000	3,197,380	1.0490	0.495	0.485	0.510	0.490	0.519	6,280,365	0.5091	-2.86%
1998-10-20	0	1.050	1.040	1.050	1.040	1.170	4,966,000	5,536,750	1.1149	0.510	0.505	0.510	0.505	0.568	10,232,379	0.5411	-2.78%
1998-10-19	0	1.080	1.070	1.080	0.960	1.090	4,390,800	4,470,774	1.0182	0.524	0.519	0.524	0.466	0.529	9,047,187	0.4942	13.68%
1998-10-16	0	0.950	0.940	0.950	0.940	0.980	1,274,800	1,222,452	0.9589	0.461	0.456	0.461	0.456	0.476	2,626,709	0.4654	3.26%
1998-10-15	0	0.920	0.920	0.930	0.910	0.960	859,000	802,970	0.9348	0.446	0.446	0.451	0.442	0.466	1,769,958	0.4537	-1.08%
1998-10-14	0	0.930	0.920	0.930	0.920	1.000	1,525,000	1,471,470	0.9649	0.451	0.446	0.451	0.446	0.485	3,142,243	0.4683	-2.11%
1998-10-13	0	0.950	0.930	0.950	0.910	1.040	764,000	720,360	0.9429	0.461	0.451	0.461	0.442	0.505	1,574,212	0.4576	-1.04%
1998-10-12	0	0.960	0.950	0.960	0.910	0.980	2,788,000	2,648,010	0.9498	0.466	0.461	0.466	0.442	0.476	5,744,638	0.4610	6.67%
1998-10-09	0	0.900	0.900	0.910	0.870	0.910	634,000	569,330	0.8980	0.437	0.437	0.442	0.422	0.442	1,306,349	0.4358	3.45%
1998-10-08	0	0.870	0.870	0.880	0.870	0.870	170,000	147,900	0.8700	0.422	0.422	0.427	0.422	0.422	350,283	0.4222	0.00%
1998-10-07	0	0.870	0.870	0.880	0.850	0.890	394,400	344,328	0.8730	0.422	0.422	0.427	0.413	0.432	812,656	0.4237	1.16%
1998-10-05	0	0.860	0.850	0.870	0.860	0.910	177,000	153,170	0.8654	0.417	0.413	0.422	0.417	0.442	364,706	0.4200	-4.44%
1998-09-30	0	0.900	0.900	0.920	0.850	0.900	121,000	105,750	0.8740	0.437	0.437	0.446	0.413	0.437	249,319	0.4242	2.27%
1998-09-29	0	0.880	0.860	0.880	0.840	0.930	691,000	624,120	0.9032	0.427	0.417	0.427	0.408	0.451	1,423,797	0.4383	-7.37%
1998-09-28	0	0.950	0.930	0.960	0.950	1.040	811,200	812,302	1.0014	0.461	0.451	0.466	0.461	0.505	1,671,467	0.4860	-5.00%
1998-09-25	0	1.000	0.990	1.010	1.000	1.040	1,306,000	1,315,920	1.0076	0.485	0.480	0.490	0.485	0.505	2,690,996	0.4890	0.00%
1998-09-24	0	1.000	0.990	1.020	0.980	1.050	1,449,000	1,467,780	1.0130	0.485	0.480	0.495	0.476	0.510	2,985,646	0.4916	4.17%
1998-09-23	0	0.960	0.910	0.960	0.930	0.960	374,000	354,580	0.9481	0.466	0.442	0.466	0.451	0.466	770,622	0.4601	1.05%
1998-09-22	0	0.950	0.930	0.960	0.920	0.960	308,800	288,626	0.9347	0.461	0.451	0.466	0.446	0.466	636,278	0.4536	3.26%
1998-09-21	0	0.920	0.920	0.940	0.920	0.980	548,000	522,600	0.9536	0.446	0.446	0.456	0.446	0.476	1,129,147	0.4628	-8.91%
1998-09-18	0	1.060	1.040	1.060	0.990	1.060	1,295,200	1,336,610	1.0320	0.490	0.481	0.490	0.458	0.490	2,800,859	0.4772	0.95%
1998-09-17	0	1.050	1.050	1.080	1.040	1.200	2,677,400	2,976,804	1.1118	0.486	0.486	0.499	0.481	0.555	5,789,854	0.5141	-10.26%
1998-09-16	0	1.170	1.170	1.180	0.980	1.220	3,786,800	4,203,132	1.1099	0.541	0.541	0.546	0.453	0.564	8,188,922	0.5133	18.18%
1998-09-15	0	0.990	0.980	0.990	0.960	1.000	1,383,000	1,357,900	0.9819	0.458	0.453	0.458	0.444	0.462	2,990,726	0.4540	4.21%
1998-09-14	0	0.950	0.930	0.950	0.900	0.950	679,000	623,810	0.9187	0.439	0.430	0.439	0.416	0.439	1,468,332	0.4248	3.26%
1998-09-11	0	0.920	0.920	0.930	0.910	0.950	442,000	410,780	0.9294	0.425	0.425	0.430	0.421	0.439	955,821	0.4298	-5.15%
1998-09-10	0	0.970	0.970	0.990	0.910	1.010	2,168,800	2,116,402	0.9758	0.449	0.449	0.458	0.421	0.467	4,690,011	0.4513	7.78%
1998-09-09	0	0.900	0.880	0.900	0.870	0.980	986,600	923,326	0.9359	0.416	0.407	0.416	0.402	0.453	2,133,514	0.4328	-4.26%
1998-09-08	0	0.940	0.940	0.950	0.930	1.020	2,228,200	2,140,174	0.9605	0.435	0.435	0.439	0.430	0.472	4,818,463	0.4442	3.30%
1998-09-07	0	0.910	0.900	0.910	0.870	0.930	1,649,000	1,492,838	0.9053	0.421	0.416	0.421	0.402	0.430	3,565,948	0.4186	7.06%
1998-09-04	0	0.850	0.830	0.850	0.790	0.850	1,851,000	1,539,200	0.8316	0.393	0.384	0.393	0.365	0.393	4,002,772	0.3845	13.33%
1998-09-03	0	0.750	0.750	0.770	0.740	0.770	421,200	319,800	0.7593	0.347	0.347	0.356	0.342	0.356	910,841	0.3511	1.35%
1998-09-02	0	0.740	0.740	0.750	0.720	0.750	320,000	230,100	0.7191	0.342	0.342	0.347	0.333	0.347	691,997	0.3325	4.23%
1998-09-01	0	0.710	0.710	0.730	0.680	0.720	398,400	282,240	0.7084	0.328	0.328	0.338	0.314	0.333	861,537	0.3276	0.00%
1998-08-31	0	0.710	0.710	0.720	0.700	0.720	298,000	210,450	0.7062	0.328	0.328	0.333	0.324	0.333	644,422	0.3266	1.43%
1998-08-28	0	0.700	0.690	0.700	0.650	0.720	1,469,800	984,228	0.6696	0.324	0.319	0.324	0.301	0.333	3,178,430	0.3097	-5.41%
1998-08-27	0	0.740	0.730	0.740	0.730	0.750	301,000	222,930	0.7406	0.342	0.338	0.342	0.338	0.347	650,910	0.3425	-3.90%
1998-08-26	0	0.770	0.770	0.780	0.770	0.790	212,000	165,700	0.7816	0.356	0.356	0.361	0.356	0.365	458,448	0.3614	-2.53%
1998-08-25	0	0.790	0.790	0.800	0.780	0.800	215,000	169,600	0.7888	0.365	0.365	0.370	0.361	0.370	464,936	0.3648	-1.25%
1998-08-24	0	0.800	0.790	0.810	0.760	0.800	315,400	248,140	0.7867	0.370	0.365	0.375	0.351	0.370	682,050	0.3638	-1.23%
1998-08-21	0	0.810	0.800	0.810	0.780	0.820	1,211,000	967,210	0.7987	0.375	0.370	0.375	0.361	0.379	2,618,777	0.3693	1.25%
1998-08-20	0	0.800	0.800	0.820	0.780	0.850	2,142,600	1,747,132	0.8154	0.370	0.370	0.379	0.361	0.393	4,633,354	0.3771	2.56%
1998-08-19	0	0.780	0.780	0.790	0.740	0.780	242,000	183,740	0.7593	0.361	0.361	0.365	0.342	0.361	523,323	0.3511	6.85%
1998-08-18	0	0.730	0.720	0.740	0.720	0.750	90,000	66,160	0.7351	0.338	0.333	0.342	0.333	0.347	194,624	0.3399	-9.88%
1998-08-14	0	0.810	0.810	0.820	0.780	0.840	241,000	195,830	0.8126	0.375	0.375	0.379	0.361	0.388	521,160	0.3758	3.85%
1998-08-13	0	0.780	0.740	0.780	0.730	0.780	285,000	213,380	0.7487	0.361	0.342	0.361	0.338	0.361	616,310	0.3462	0.00%
1998-08-12	0	0.780	0.770	0.780	0.720	0.780	30,600	22,632	0.7396	0.361	0.356	0.361	0.333	0.361	66,172	0.3420	0.00%
1998-08-11	0	0.780	0.770	0.800	0.770	0.790	189,000	148,010	0.7831	0.361	0.356	0.370	0.356	0.365	408,711	0.3621	0.00%
1998-08-10	0	0.780	0.770	0.810	0.780	0.810	130,000	101,700	0.7823	0.361	0.356	0.375	0.361	0.375	281,124	0.3618	-2.50%
1998-08-07	0	0.800	0.770	0.800	0.770	0.800	203,000	158,340	0.7800	0.370	0.356	0.370	0.356	0.370	438,986	0.3607	-3.61%
1998-08-06	0	0.830	0.800	0.830	0.780	0.850	248,400	201,080	0.8095	0.384	0.370	0.384	0.361	0.393	537,163	0.3743	-2.35%
1998-08-05	0	0.850	0.820	0.850	0.800	0.850	222,800	180,592	0.8106	0.393	0.379	0.393	0.370	0.393	481,803	0.3748	6.25%
1998-08-04	0	0.800	0.800	0.820	0.750	0.820	138,000	104,600	0.7580	0.370	0.370	0.379	0.347	0.379	298,424	0.3505	5.26%
1998-08-03	0	0.760	0.760	0.780	0.720	0.760	35,200	25,620	0.7278	0.351	0.351	0.361	0.333	0.351	76,120	0.3366	-7.32%
1998-07-31	0	0.820	0.780	0.820	0.780	0.820	67,200	52,396	0.7797	0.379	0.361	0.379	0.361	0.379	145,319	0.3606	0.00%
1998-07-30	0	0.820	0.790	0.840	0.760	0.820	592,400	470,216	0.7937	0.379	0.365	0.388	0.351	0.379	1,281,060	0.3671	3.80%
1998-07-29	0	0.790	0.790	0.820	0.780	0.800	271,400	212,482	0.7829	0.365	0.365	0.379	0.361	0.370	586,900	0.3620	-1.25%
1998-07-28	0	0.800	0.780	0.800	0.800	0.840	373,000	302,920	0.8121	0.370	0.361	0.370	0.370	0.388	806,609	0.3755	-3.61%
1998-07-27	0	0.830	0.820	0.830	0.800	0.920	579,400	486,386	0.8395	0.384	0.379	0.384	0.370	0.425	1,252,948	0.3882	-14.43%
1998-07-24	0	0.970	0.920	0.970	0.800	0.970	938,000	805,014	0.8582	0.449	0.425	0.449	0.370	0.449	2,028,417	0.3969	6.59%
1998-07-23	0	0.910	0.910	0.920	0.820	0.880	651,800	551,076	0.8455	0.421	0.421	0.425	0.379	0.407	1,409,512	0.3910	1.11%
1998-07-22	0	0.900	0.900	0.920	0.900	0.960	321,000	296,600	0.9240	0.416	0.416	0.425	0.416	0.444	694,160	0.4273	-8.16%
1998-07-21	0	0.980	0.960	0.980	0.950	0.980	146,000	140,600	0.9630	0.453	0.444	0.453	0.439	0.453	315,724	0.4453	1.03%
1998-07-20	0	0.970	0.970	1.020	0.970	1.020	135,000	132,430	0.9810	0.449	0.449	0.472	0.449	0.472	291,936	0.4536	-3.00%
1998-07-17	0	1.000	0.990	1.000	0.990	1.020	250,000	251,010	1.0040	0.462	0.458	0.462	0.458	0.472	540,623	0.4643	-5.66%
1998-07-16	0	1.060	1.010	1.060	1.000	1.060	140,000	145,190	1.0371	0.490	0.467	0.490	0.462	0.490	302,749	0.4796	1.92%
1998-07-15	0	1.040	1.010	1.040	1.010	1.060	189,000	198,190	1.0486	0.481	0.467	0.481	0.467	0.490	408,711	0.4849	-0.95%
1998-07-14	0	1.050	1.050	1.060	0.980	1.030	122,200	120,118	0.9830	0.486	0.486	0.490	0.453	0.476	264,256	0.4546	1.94%
1998-07-13	0	1.030	1.000	1.030	0.980	1.030	340,000	339,430	0.9983	0.476	0.462	0.476	0.453	0.476	735,247	0.4617	-3.74%
1998-07-10	0	1.070	1.070	1.100	1.050	1.100	153,000	163,190	1.0666	0.495	0.495	0.509	0.486	0.509	330,861	0.4932	-2.73%
1998-07-09	0	1.100	1.060	1.100	1.100	1.110	163,400	180,156	1.1025	0.509	0.490	0.509	0.509	0.513	353,351	0.5098	-0.90%
1998-07-08	0	1.110	1.100	1.110	1.090	1.110	228,000	250,480	1.0986	0.513	0.509	0.513	0.504	0.513	493,048	0.5080	0.00%
1998-07-07	0	1.110	1.090	1.110	1.110	1.140	72,000	80,280	1.1150	0.513	0.504	0.513	0.513	0.527	155,699	0.5156	-3.48%
1998-07-06	0	1.150	1.110	1.170	1.100	1.150	204,600	226,692	1.1080	0.532	0.513	0.541	0.509	0.532	442,446	0.5124	-0.86%
1998-07-03	0	1.160	1.130	1.190	1.160	1.250	616,800	730,340	1.1841	0.536	0.523	0.550	0.536	0.578	1,333,825	0.5476	-10.08%
1998-07-02	0	1.290	1.280	1.290	1.290	1.380	529,000	692,280	1.3087	0.597	0.592	0.597	0.597	0.638	1,143,958	0.6052	-0.77%
1998-06-30	0	1.300	1.300	1.330	1.260	1.360	445,400	580,528	1.3034	0.601	0.601	0.615	0.583	0.629	963,174	0.6027	-2.26%
1998-06-29	0	1.330	-	1.350	1.330	1.390	17,000	22,970	1.3512	0.615	-	0.624	0.615	0.643	36,762	0.6248	-2.92%
1998-06-26	0	1.370	1.340	1.370	1.310	1.370	260,000	348,200	1.3392	0.634	0.620	0.634	0.606	0.634	562,248	0.6193	-2.84%
1998-06-25	0	1.410	1.410	1.420	1.400	1.430	489,000	687,810	1.4066	0.652	0.652	0.657	0.647	0.661	1,057,458	0.6504	3.68%
1998-06-24	0	1.360	1.310	1.360	1.300	1.370	393,000	515,250	1.3111	0.629	0.606	0.629	0.601	0.634	849,859	0.6063	2.26%
1998-06-23	0	1.330	-	1.360	1.330	1.410	884,000	1,223,390	1.3839	0.615	-	0.629	0.615	0.652	1,911,642	0.6400	-5.00%
1998-06-22	0	1.400	1.330	1.400	1.360	1.530	969,800	1,428,490	1.4730	0.647	0.615	0.647	0.629	0.708	2,097,184	0.6811	-7.89%
1998-06-19	0	1.520	1.520	1.540	1.320	1.540	1,127,400	1,618,544	1.4356	0.703	0.703	0.712	0.610	0.712	2,437,993	0.6639	8.57%
1998-06-18	0	1.400	1.380	1.400	1.310	1.470	1,799,200	2,485,814	1.3816	0.647	0.638	0.647	0.606	0.680	3,890,754	0.6389	15.70%
1998-06-17	0	1.210	1.150	1.220	1.110	1.230	831,000	959,280	1.1544	0.560	0.532	0.564	0.513	0.569	1,797,030	0.5338	11.01%
1998-06-16	0	1.090	1.080	1.100	1.080	1.260	179,600	198,130	1.1032	0.504	0.499	0.509	0.499	0.583	388,383	0.5101	-12.80%
1998-06-15	0	1.250	1.200	1.250	1.200	1.300	798,000	990,360	1.2411	0.578	0.555	0.578	0.555	0.601	1,725,668	0.5739	-7.41%
1998-06-12	0	1.350	1.310	1.350	1.300	1.350	252,800	337,016	1.3331	0.624	0.606	0.624	0.601	0.624	546,678	0.6165	0.75%
1998-06-11	0	1.340	1.230	1.350	1.270	1.350	547,800	705,476	1.2878	0.620	0.569	0.624	0.587	0.624	1,184,613	0.5955	-0.74%
1998-06-10	0	1.350	1.310	1.350	1.280	1.350	226,600	295,116	1.3024	0.624	0.606	0.624	0.592	0.624	490,021	0.6023	-3.57%
1998-06-09	0	1.400	1.350	1.400	1.350	1.500	870,000	1,220,410	1.4028	0.647	0.624	0.647	0.624	0.694	1,881,367	0.6487	-7.89%
1998-06-08	0	1.520	1.500	1.520	1.480	1.540	500,000	755,780	1.5116	0.703	0.694	0.703	0.684	0.712	1,081,246	0.6990	-1.94%
1998-06-05	0	1.550	1.510	1.550	1.550	1.570	746,000	1,157,060	1.5510	0.717	0.698	0.717	0.717	0.726	1,613,219	0.7172	0.00%
1998-06-04	0	1.550	1.470	1.550	1.470	1.550	150,400	227,372	1.5118	0.717	0.680	0.717	0.680	0.717	325,239	0.6991	0.00%
1998-06-03	0	1.550	1.520	-	1.460	1.550	473,000	716,360	1.5145	0.717	0.703	-	0.675	0.717	1,022,858	0.7004	4.73%
1998-06-02	0	1.480	1.470	1.500	1.430	1.500	389,400	568,014	1.4587	0.684	0.680	0.694	0.661	0.694	842,074	0.6745	-1.99%
1998-06-01	0	1.510	1.480	1.510	1.480	1.530	555,000	838,830	1.5114	0.698	0.684	0.698	0.684	0.708	1,200,183	0.6989	-2.58%
1998-05-29	0	1.550	1.530	1.570	1.530	1.580	449,400	695,372	1.5473	0.717	0.708	0.726	0.708	0.731	971,824	0.7155	-1.90%
1998-05-28	0	1.580	1.540	1.580	1.530	1.580	813,800	1,265,162	1.5546	0.731	0.712	0.731	0.708	0.731	1,759,835	0.7189	-1.25%
1998-05-27	0	1.600	1.560	1.600	1.550	1.660	359,800	584,058	1.6233	0.740	0.721	0.740	0.717	0.768	778,064	0.7507	-5.33%
1998-05-26	0	1.690	1.690	1.720	1.670	1.720	302,000	511,220	1.6928	0.782	0.782	0.795	0.772	0.795	653,072	0.7828	-1.74%
1998-05-25	0	1.720	1.720	1.750	1.720	1.770	62,000	107,640	1.7361	0.795	0.795	0.809	0.795	0.819	134,074	0.8028	-3.37%
1998-05-22	0	1.780	1.760	1.780	1.780	1.800	332,000	596,640	1.7971	0.823	0.814	0.823	0.823	0.832	717,947	0.8310	-3.78%
1998-05-21	0	1.850	1.850	1.890	1.830	1.890	689,400	1,288,658	1.8692	0.855	0.855	0.874	0.846	0.874	1,490,822	0.8644	-2.12%
1998-05-20	0	1.890	1.840	1.900	1.710	1.890	752,000	1,340,370	1.7824	0.874	0.851	0.879	0.791	0.874	1,626,194	0.8242	8.62%
1998-05-19	0	1.740	1.720	1.760	1.670	1.750	492,000	834,200	1.6955	0.805	0.795	0.814	0.772	0.809	1,063,946	0.7841	3.57%
1998-05-18	0	1.680	1.680	1.700	1.680	1.700	119,000	200,440	1.6844	0.777	0.777	0.786	0.777	0.786	257,336	0.7789	-2.33%
1998-05-15	0	1.720	1.700	1.720	1.690	1.770	599,000	1,021,410	1.7052	0.795	0.786	0.795	0.782	0.819	1,295,332	0.7885	-1.71%
1998-05-14	0	1.750	1.700	-	1.650	1.750	1,168,000	1,982,910	1.6977	0.809	0.786	-	0.763	0.809	2,525,790	0.7851	6.06%
1998-05-13	0	1.650	1.650	1.670	1.650	1.710	738,000	1,239,380	1.6794	0.763	0.763	0.772	0.763	0.791	1,595,919	0.7766	-3.51%
1998-05-12	0	1.710	1.710	1.730	1.700	1.790	694,000	1,190,860	1.7159	0.791	0.791	0.800	0.786	0.828	1,500,769	0.7935	-2.29%
1998-05-11	0	1.750	1.750	1.760	1.710	1.790	418,400	735,778	1.7586	0.809	0.809	0.814	0.791	0.828	904,786	0.8132	-1.13%
1998-05-08	0	1.770	1.770	1.780	1.730	1.790	772,600	1,364,998	1.7668	0.819	0.819	0.823	0.800	0.828	1,670,741	0.8170	1.14%
1998-05-07	0	1.750	1.750	1.760	1.730	1.790	1,134,000	1,986,270	1.7516	0.809	0.809	0.814	0.800	0.828	2,452,265	0.8100	-2.78%
1998-05-06	0	1.800	1.790	1.820	1.780	1.830	797,400	1,428,780	1.7918	0.832	0.828	0.842	0.823	0.846	1,724,371	0.8286	-1.64%
1998-05-05	0	1.830	1.820	1.830	1.800	1.930	1,092,600	2,029,142	1.8572	0.846	0.842	0.846	0.832	0.892	2,362,738	0.8588	-5.18%
1998-05-04	0	1.930	1.930	1.940	1.900	1.940	459,000	882,390	1.9224	0.892	0.892	0.897	0.879	0.897	992,584	0.8890	-3.50%
1998-05-01	0	2.000	1.950	2.000	1.950	2.025	428,200	853,310	1.9928	0.925	0.902	0.925	0.902	0.936	925,979	0.9215	1.01%
1998-04-30	0	1.980	1.970	1.980	1.960	2.000	1,618,000	3,194,660	1.9744	0.916	0.911	0.916	0.906	0.925	3,498,911	0.9130	-2.22%
1998-04-29	0	2.025	2.025	2.050	2.025	2.050	929,000	1,898,150	2.0432	0.936	0.936	0.948	0.936	0.948	2,008,954	0.9448	-2.41%
1998-04-28	0	2.075	2.075	2.100	1.920	2.075	1,664,400	3,316,850	1.9928	0.960	0.960	0.971	0.888	0.960	3,599,251	0.9215	3.75%
1998-04-27	0	2.000	2.000	2.050	1.990	2.075	2,175,600	4,402,701	2.0237	0.925	0.925	0.948	0.920	0.960	4,704,716	0.9358	-5.88%
1998-04-24	0	2.125	2.100	2.150	2.075	2.175	453,400	958,533	2.1141	0.983	0.971	0.994	0.960	1.006	980,474	0.9776	0.00%
1998-04-23	0	2.125	2.125	2.150	2.125	2.175	1,125,200	2,401,500	2.1343	0.983	0.983	0.994	0.983	1.006	2,433,235	0.9870	-3.41%
1998-04-22	0	2.200	2.200	2.225	2.175	2.225	521,600	1,147,905	2.2007	1.017	1.017	1.029	1.006	1.029	1,127,956	1.0177	0.00%
1998-04-21	0	2.200	2.200	2.225	2.200	2.275	1,624,400	3,656,915	2.2512	1.017	1.017	1.029	1.017	1.052	3,512,751	1.0410	-2.22%
1998-04-20	0	2.250	2.250	2.275	2.200	2.250	889,200	1,987,230	2.2349	1.040	1.040	1.052	1.017	1.040	1,922,887	1.0335	1.12%
1998-04-17	0	2.225	2.200	2.250	2.200	2.250	596,000	1,323,800	2.2211	1.029	1.017	1.040	1.017	1.040	1,288,845	1.0271	-1.11%
1998-04-16	0	2.250	2.250	2.300	2.250	2.350	630,000	1,439,125	2.2843	1.040	1.040	1.064	1.040	1.087	1,362,370	1.0563	-3.23%
1998-04-15	0	2.325	2.325	2.350	2.300	2.350	914,000	2,119,725	2.3192	1.075	1.075	1.087	1.064	1.087	1,976,517	1.0725	1.09%
1998-04-14	0	2.300	2.275	2.300	2.275	2.325	530,000	1,216,125	2.2946	1.064	1.052	1.064	1.052	1.075	1,146,120	1.0611	0.00%
1998-04-09	0	2.300	2.275	2.300	2.200	2.300	1,137,000	2,596,625	2.2838	1.064	1.052	1.064	1.017	1.064	2,458,753	1.0561	2.22%
1998-04-08	0	2.250	2.250	2.275	2.200	2.275	1,412,400	3,172,800	2.2464	1.040	1.040	1.052	1.017	1.052	3,054,303	1.0388	3.45%
1998-04-07	0	2.175	2.175	2.200	2.150	2.275	908,000	1,998,850	2.2014	1.006	1.006	1.017	0.994	1.052	1,963,542	1.0180	-2.25%
1998-04-03	0	2.225	2.200	2.225	2.150	2.275	2,158,400	4,742,395	2.1972	1.029	1.017	1.029	0.994	1.052	4,667,521	1.0160	0.00%
1998-04-02	0	2.225	2.225	2.250	2.175	2.300	1,951,000	4,313,880	2.2111	1.029	1.029	1.040	1.006	1.064	4,219,021	1.0225	-3.26%
1998-04-01	0	2.300	2.275	2.300	2.300	2.325	1,501,800	3,461,820	2.3051	1.064	1.052	1.064	1.064	1.075	3,247,630	1.0660	-3.16%
1998-03-31	0	2.375	2.325	2.375	2.300	2.375	2,295,000	5,369,250	2.3395	1.098	1.075	1.098	1.064	1.098	4,962,918	1.0819	3.26%
1998-03-30	0	2.300	2.275	2.300	2.275	2.500	3,557,200	8,314,080	2.3373	1.064	1.052	1.064	1.052	1.156	7,692,414	1.0808	-3.16%
1998-03-27	0	2.375	2.375	2.400	2.350	2.550	3,955,000	9,600,225	2.4274	1.098	1.098	1.110	1.087	1.179	8,552,653	1.1225	-5.94%
1998-03-26	0	2.525	2.500	2.525	2.475	2.650	8,460,000	21,742,775	2.5701	1.168	1.156	1.168	1.145	1.225	18,294,677	1.1885	-1.94%
1998-03-25	0	2.575	2.575	2.600	2.400	2.575	10,444,400	26,087,540	2.4978	1.191	1.191	1.202	1.110	1.191	22,585,925	1.1550	9.57%
1998-03-24	0	2.350	2.350	2.375	2.350	2.425	2,101,400	4,973,965	2.3670	1.087	1.087	1.098	1.087	1.121	4,544,259	1.0946	-1.05%
1998-03-23	0	2.375	2.325	2.350	2.325	2.425	2,290,600	5,456,570	2.3822	1.098	1.075	1.087	1.075	1.121	4,953,403	1.1016	1.06%
1998-03-20	0	2.350	2.350	2.375	2.350	2.525	5,791,200	14,250,160	2.4607	1.087	1.087	1.098	1.087	1.168	12,523,420	1.1379	-5.05%
1998-03-19	0	2.475	2.450	2.475	2.300	2.475	5,503,000	13,186,750	2.3963	1.145	1.133	1.145	1.064	1.145	11,900,190	1.1081	10.00%
1998-03-18	0	2.250	2.250	2.275	2.225	2.300	1,221,000	2,759,700	2.2602	1.040	1.040	1.052	1.029	1.064	2,640,402	1.0452	-1.10%
1998-03-17	0	2.275	2.250	2.275	2.250	2.350	2,256,800	5,239,800	2.3218	1.052	1.040	1.052	1.040	1.087	4,880,311	1.0737	-1.09%
1998-03-16	0	2.300	2.300	2.325	2.275	2.350	1,334,800	3,088,240	2.3136	1.064	1.064	1.075	1.052	1.087	2,886,493	1.0699	0.00%
1998-03-13	0	2.300	2.275	2.300	2.250	2.300	1,956,800	4,447,950	2.2731	1.064	1.052	1.064	1.040	1.064	4,231,563	1.0511	2.22%
1998-03-12	0	2.250	2.250	2.275	2.175	2.350	2,520,400	5,643,020	2.2389	1.040	1.040	1.052	1.006	1.087	5,450,343	1.0354	-3.23%
1998-03-11	0	2.325	2.300	2.350	2.325	2.425	1,449,200	3,413,245	2.3553	1.075	1.064	1.087	1.075	1.121	3,133,883	1.0891	0.00%
1998-03-10	0	2.325	2.325	2.350	2.325	2.450	1,912,200	4,567,740	2.3887	1.075	1.075	1.087	1.075	1.133	4,135,116	1.1046	-2.11%
1998-03-09	0	2.375	2.375	2.400	2.250	2.400	2,206,001	5,203,052	2.3586	1.098	1.098	1.110	1.040	1.110	4,770,458	1.0907	1.06%
1998-03-06	0	2.350	2.350	2.375	2.225	2.425	4,652,000	10,889,025	2.3407	1.087	1.087	1.098	1.029	1.121	10,059,910	1.0824	3.30%
1998-03-05	0	2.275	2.275	2.300	2.275	2.575	7,850,400	19,202,765	2.4461	1.052	1.052	1.064	1.052	1.191	16,976,422	1.1311	-14.95%
1998-03-04	0	2.675	2.650	2.675	2.600	2.750	6,761,000	18,122,325	2.6804	1.237	1.225	1.237	1.202	1.272	14,620,604	1.2395	-1.83%
1998-03-03	0	2.725	2.700	2.725	2.550	2.725	11,112,400	29,405,785	2.6462	1.260	1.249	1.260	1.179	1.260	24,030,469	1.2237	4.81%
1998-03-02	0	2.600	2.600	2.625	2.550	2.900	26,247,400	71,368,875	2.7191	1.202	1.202	1.214	1.179	1.341	56,759,776	1.2574	1.96%
1998-02-27	0	2.550	2.550	2.575	2.300	2.575	9,019,400	21,969,895	2.4358	1.179	1.179	1.191	1.064	1.191	19,504,375	1.1264	9.68%
1998-02-26	0	2.325	2.300	2.325	2.300	2.400	3,369,000	7,949,600	2.3596	1.075	1.064	1.075	1.064	1.110	7,285,433	1.0912	2.20%
1998-02-25	0	2.275	2.275	2.300	2.250	2.450	5,853,000	13,700,340	2.3407	1.052	1.052	1.064	1.040	1.133	12,657,062	1.0824	-2.15%
1998-02-24	0	2.325	2.300	2.350	2.125	2.350	4,163,118	9,381,214	2.2534	1.075	1.064	1.087	0.983	1.087	9,002,707	1.0420	9.41%
1998-02-23	0	2.125	2.100	2.150	2.100	2.200	1,911,800	4,145,350	2.1683	0.983	0.971	0.994	0.971	1.017	4,134,251	1.0027	0.00%
1998-02-20	0	2.125	2.100	2.125	2.050	2.225	1,310,600	2,780,425	2.1215	0.983	0.971	0.983	0.948	1.029	2,834,161	0.9810	-1.16%
1998-02-19	0	2.150	2.100	2.150	2.100	2.350	2,432,800	5,375,320	2.2095	0.994	0.971	0.994	0.971	1.087	5,260,909	1.0217	-2.27%
1998-02-18	0	2.200	2.200	2.225	2.125	2.275	2,637,400	5,793,900	2.1968	1.017	1.017	1.029	0.983	1.052	5,703,355	1.0159	3.53%
1998-02-17	0	2.125	2.100	2.150	2.100	2.300	4,002,000	8,832,775	2.2071	0.983	0.971	0.994	0.971	1.064	8,654,290	1.0206	0.00%
1998-02-16	0	2.125	2.100	2.150	1.930	2.125	3,827,000	7,731,325	2.0202	0.983	0.971	0.994	0.892	0.983	8,275,854	0.9342	0.00%
1998-02-13	0	2.125	2.100	2.125	2.000	2.300	5,963,000	12,695,475	2.1290	0.983	0.971	0.983	0.925	1.064	12,894,936	0.9845	-9.57%
1998-02-12	0	2.350	2.325	2.375	2.250	2.475	3,972,000	9,359,625	2.3564	1.087	1.075	1.098	1.040	1.145	8,589,416	1.0897	-2.08%
1998-02-11	0	2.400	2.375	2.400	2.375	2.625	12,283,600	30,886,455	2.5144	1.110	1.098	1.110	1.098	1.214	26,563,179	1.1628	0.00%
1998-02-10	0	2.400	2.400	2.425	2.300	2.650	10,004,000	24,586,685	2.4577	1.110	1.110	1.121	1.064	1.225	21,633,564	1.1365	-6.80%
1998-02-09	0	2.575	2.550	2.575	2.225	2.575	12,963,200	31,133,600	2.4017	1.191	1.179	1.191	1.029	1.191	28,032,808	1.1106	19.77%
1998-02-06	0	2.150	2.125	2.150	2.000	2.225	11,813,000	25,282,409	2.1402	0.994	0.983	0.994	0.925	1.029	25,545,511	0.9897	8.59%
1998-02-05	0	1.980	1.960	1.970	1.790	2.050	6,148,000	11,884,310	1.9330	0.916	0.906	0.911	0.828	0.948	13,294,997	0.8939	10.00%
1998-02-04	0	1.800	1.750	1.800	1.740	2.050	9,959,800	19,251,311	1.9329	0.832	0.809	0.832	0.805	0.948	21,537,982	0.8938	5.26%
1998-02-03	0	1.710	1.710	1.720	1.430	1.900	15,039,800	25,325,606	1.6839	0.791	0.791	0.795	0.661	0.879	32,523,438	0.7787	21.28%
1998-02-02	0	1.410	1.410	1.420	1.300	1.470	4,012,400	5,576,470	1.3898	0.652	0.652	0.657	0.601	0.680	8,676,780	0.6427	11.90%
1998-01-27	0	1.260	1.220	1.260	1.070	1.260	1,002,000	1,191,488	1.1891	0.583	0.564	0.583	0.495	0.583	2,166,816	0.5499	14.55%
1998-01-26	0	1.100	1.100	1.110	1.040	1.130	852,800	918,992	1.0776	0.509	0.509	0.513	0.481	0.523	1,844,173	0.4983	1.85%
1998-01-23	0	1.080	1.030	1.080	0.950	1.080	2,130,800	2,168,412	1.0177	0.499	0.476	0.499	0.439	0.499	4,607,837	0.4706	5.88%
1998-01-22	0	1.020	0.970	1.030	0.970	1.160	5,186,800	5,178,264	0.9984	0.472	0.449	0.476	0.449	0.536	11,216,410	0.4617	-12.82%
1998-01-21	0	1.170	1.160	1.170	1.140	1.300	4,528,800	5,363,700	1.1844	0.541	0.536	0.541	0.527	0.601	9,793,491	0.5477	-7.87%
1998-01-20	0	1.270	1.260	1.280	1.260	1.430	5,772,400	7,710,892	1.3358	0.587	0.583	0.592	0.583	0.661	12,482,765	0.6177	-7.97%
1998-01-19	0	1.380	1.370	1.380	1.300	1.500	7,217,200	9,948,880	1.3785	0.638	0.634	0.638	0.601	0.694	15,607,133	0.6375	6.15%
1998-01-16	0	1.300	1.270	1.320	1.260	1.480	3,589,600	4,811,606	1.3404	0.601	0.587	0.610	0.583	0.684	7,762,479	0.6199	-9.72%
1998-01-15	0	1.440	1.440	1.460	1.420	1.600	2,913,000	4,344,710	1.4915	0.666	0.666	0.675	0.657	0.740	6,299,337	0.6897	-10.56%
1998-01-14	0	1.610	1.600	1.610	1.560	1.700	6,977,800	11,349,648	1.6265	0.745	0.740	0.745	0.721	0.786	15,089,432	0.7522	5.92%
1998-01-13	0	1.520	1.460	1.520	1.400	1.600	2,861,200	4,297,108	1.5019	0.703	0.675	0.703	0.647	0.740	6,187,320	0.6945	-2.56%
1998-01-12	0	1.560	1.550	1.570	1.520	1.880	4,452,000	7,195,474	1.6162	0.721	0.717	0.726	0.703	0.869	9,627,412	0.7474	-21.61%
1998-01-09	0	1.990	1.990	2.000	1.980	2.175	1,778,000	3,651,350	2.0536	0.920	0.920	0.925	0.916	1.006	3,844,910	0.9497	-9.55%
1998-01-08	0	2.200	2.100	2.200	2.100	2.475	3,202,000	7,091,085	2.2146	1.017	0.971	1.017	0.971	1.145	6,924,297	1.0241	-8.33%
1998-01-07	0	2.400	2.350	2.400	2.175	2.525	2,158,400	5,132,215	2.3778	1.110	1.087	1.110	1.006	1.168	4,667,521	1.0996	-10.28%
1998-01-06	0	2.675	2.650	2.675	2.550	2.675	1,079,800	2,843,590	2.6334	1.237	1.225	1.237	1.179	1.237	2,335,058	1.2178	-3.60%
1998-01-05	0	2.775	2.700	2.775	2.675	2.800	1,211,200	3,292,050	2.7180	1.283	1.249	1.283	1.237	1.295	2,619,210	1.2569	-2.63%
1998-01-02	0	2.850	2.800	2.875	2.775	2.875	267,800	748,955	2.7967	1.318	1.295	1.329	1.283	1.329	579,115	1.2933	-0.87%
1997-12-31	0	2.875	2.825	2.875	2.775	3.000	1,190,400	3,422,085	2.8747	1.329	1.306	1.329	1.283	1.387	2,574,230	1.3294	-2.54%
1997-12-30	0	2.950	2.775	2.975	2.700	3.000	531,000	1,480,250	2.7877	1.364	1.283	1.376	1.249	1.387	1,148,283	1.2891	5.36%
1997-12-29	0	2.800	2.750	2.825	2.750	2.825	424,000	1,179,025	2.7807	1.295	1.272	1.306	1.272	1.306	916,896	1.2859	-0.88%
1997-12-24	0	2.825	2.800	2.850	2.650	2.850	261,200	712,660	2.7284	1.306	1.295	1.318	1.225	1.318	564,843	1.2617	3.67%
1997-12-23	0	2.725	2.725	2.825	2.650	2.775	806,400	2,202,375	2.7311	1.260	1.260	1.306	1.225	1.283	1,743,833	1.2630	0.00%
1997-12-22	0	2.725	2.700	2.825	2.700	2.900	3,566,800	9,814,650	2.7517	1.260	1.249	1.306	1.249	1.341	7,713,174	1.2725	-6.03%
1997-12-19	0	2.900	2.875	2.925	2.875	2.950	2,779,600	8,048,425	2.8955	1.341	1.329	1.353	1.329	1.364	6,010,861	1.3390	-3.33%
1997-12-18	0	3.000	3.000	3.025	3.000	3.125	2,710,200	8,253,370	3.0453	1.387	1.387	1.399	1.387	1.445	5,860,784	1.4082	-3.23%
1997-12-17	0	3.100	3.075	3.100	3.075	3.200	1,617,800	5,025,535	3.1064	1.434	1.422	1.434	1.422	1.480	3,498,479	1.4365	1.64%
1997-12-16	0	3.050	3.075	3.100	3.050	3.200	1,376,000	4,269,900	3.1031	1.410	1.422	1.434	1.410	1.480	2,975,588	1.4350	-3.17%
1997-12-15	0	3.150	3.100	3.150	3.100	3.200	2,162,600	6,827,950	3.1573	1.457	1.434	1.457	1.434	1.480	4,676,604	1.4600	0.00%
1997-12-12	0	3.150	3.150	3.200	3.050	3.325	3,009,200	9,673,785	3.2147	1.457	1.457	1.480	1.410	1.538	6,507,369	1.4866	-1.56%
1997-12-11	0	3.200	3.150	3.200	3.025	3.200	3,327,000	10,438,125	3.1374	1.480	1.457	1.480	1.399	1.480	7,194,609	1.4508	-3.03%
1997-12-10	0	3.300	3.300	3.350	3.275	3.500	2,358,600	7,995,120	3.3898	1.526	1.526	1.549	1.514	1.619	5,100,452	1.5675	-7.04%
1997-12-09	0	3.550	3.525	3.550	3.500	3.700	2,975,000	10,637,720	3.5757	1.642	1.630	1.642	1.619	1.711	6,433,412	1.6535	-2.07%
1997-12-08	0	3.625	3.600	3.625	3.600	3.850	10,641,600	39,689,415	3.7296	1.676	1.665	1.676	1.665	1.780	23,012,368	1.7247	2.11%
1997-12-05	0	3.550	3.525	3.550	3.225	3.625	10,360,800	35,882,000	3.4632	1.642	1.630	1.642	1.491	1.676	22,405,141	1.6015	10.08%
1997-12-04	0	3.225	3.200	3.225	3.175	3.350	3,612,400	11,725,525	3.2459	1.491	1.480	1.491	1.468	1.549	7,811,784	1.5010	3.20%
1997-12-03	0	3.125	3.100	3.125	3.025	3.400	2,833,200	9,012,845	3.1812	1.445	1.434	1.445	1.399	1.572	6,126,771	1.4711	-2.34%
1997-12-02	0	3.200	3.175	3.200	2.850	3.225	5,427,800	16,272,505	2.9980	1.480	1.468	1.480	1.318	1.491	11,737,571	1.3864	9.40%
1997-12-01	0	2.925	2.850	2.950	2.850	3.200	1,735,000	5,172,175	2.9811	1.353	1.318	1.364	1.318	1.480	3,751,923	1.3785	-5.65%
1997-11-28	0	3.100	3.075	3.100	3.050	3.200	2,426,400	7,565,600	3.1180	1.434	1.422	1.434	1.410	1.480	5,247,069	1.4419	-3.88%
1997-11-27	0	3.225	3.225	3.250	3.125	3.350	2,789,200	9,021,220	3.2343	1.491	1.491	1.503	1.445	1.549	6,031,621	1.4957	-4.44%
1997-11-26	0	3.375	3.350	3.400	3.350	3.500	993,600	3,385,420	3.4072	1.561	1.549	1.572	1.549	1.619	2,148,651	1.5756	-2.17%
1997-11-25	0	3.450	3.425	3.450	3.425	3.525	1,540,000	5,331,725	3.4622	1.595	1.584	1.595	1.584	1.630	3,330,237	1.6010	-2.82%
1997-11-24	0	3.550	3.550	3.575	3.500	3.675	1,176,200	4,239,990	3.6048	1.642	1.642	1.653	1.619	1.699	2,543,522	1.6670	-2.74%
1997-11-21	0	3.650	3.625	3.650	3.650	3.750	1,490,200	5,480,475	3.6777	1.688	1.676	1.688	1.688	1.734	3,222,545	1.7007	0.69%
1997-11-20	0	3.625	3.625	3.650	3.600	3.850	1,859,400	6,892,595	3.7069	1.676	1.676	1.688	1.665	1.780	4,020,936	1.7142	-5.84%
1997-11-19	0	3.850	3.750	3.850	3.575	3.850	1,315,000	4,816,530	3.6628	1.780	1.734	1.780	1.653	1.780	2,843,676	1.6938	4.05%
1997-11-18	0	3.700	3.700	3.725	3.700	3.950	3,570,400	13,660,565	3.8261	1.711	1.711	1.723	1.711	1.827	7,720,959	1.7693	-1.99%
1997-11-17	0	3.775	3.775	3.800	3.650	3.900	1,942,000	7,394,675	3.8078	1.746	1.746	1.757	1.688	1.803	4,199,558	1.7608	2.03%
1997-11-14	0	3.700	3.700	3.750	3.675	3.850	3,830,200	14,445,125	3.7714	1.711	1.711	1.734	1.699	1.780	8,282,774	1.7440	1.37%
1997-11-13	0	3.650	3.650	3.675	3.325	3.700	3,605,600	12,816,970	3.5547	1.688	1.688	1.699	1.538	1.711	7,797,079	1.6438	3.55%
1997-11-12	0	3.525	3.525	3.550	3.425	3.850	3,414,600	12,278,365	3.5958	1.630	1.630	1.642	1.584	1.780	7,384,043	1.6628	-9.03%
1997-11-11	0	3.875	3.850	3.875	3.775	4.075	3,820,400	15,105,540	3.9539	1.792	1.780	1.792	1.746	1.884	8,261,582	1.8284	-1.90%
1997-11-10	0	3.950	3.950	4.000	3.925	4.150	4,311,200	17,369,300	4.0289	1.827	1.827	1.850	1.815	1.919	9,322,933	1.8631	-4.24%
1997-11-07	0	4.125	4.100	4.125	3.925	4.300	6,533,800	26,509,460	4.0573	1.908	1.896	1.908	1.815	1.988	14,129,286	1.8762	-4.07%
1997-11-06	0	4.300	4.300	4.325	4.250	4.700	11,759,200	52,523,015	4.4665	1.988	1.988	2.000	1.965	2.173	25,429,169	2.0655	-1.71%
1997-11-05	0	4.375	4.375	4.400	4.100	4.600	7,269,000	31,317,315	4.3083	2.023	2.023	2.035	1.896	2.127	15,719,150	1.9923	4.79%
1997-11-04	0	4.175	4.175	4.200	4.100	5.000	12,127,600	56,219,335	4.6357	1.931	1.931	1.942	1.896	2.312	26,225,830	2.1437	-9.24%
1997-11-03	0	4.600	4.575	4.600	4.350	4.725	15,575,400	71,997,810	4.6225	2.127	2.116	2.127	2.012	2.185	33,681,668	2.1376	11.52%
1997-10-31	0	4.125	4.125	4.150	3.600	4.175	11,803,800	47,245,490	4.0026	1.908	1.908	1.919	1.665	1.931	25,525,616	1.8509	10.00%
1997-10-30	0	3.750	3.750	3.775	3.525	3.825	4,006,000	14,753,425	3.6828	1.734	1.734	1.746	1.630	1.769	8,662,940	1.7031	3.45%
1997-10-29	0	3.625	3.600	3.625	3.550	3.900	7,361,200	26,978,490	3.6650	1.676	1.665	1.676	1.642	1.803	15,918,532	1.6948	14.17%
1997-10-28	0	3.175	3.150	3.175	3.150	3.600	8,248,000	27,328,730	3.3134	1.468	1.457	1.468	1.457	1.665	17,836,229	1.5322	-19.62%
1997-10-27	0	3.950	3.900	3.925	3.900	4.200	9,602,000	38,823,400	4.0433	1.827	1.803	1.815	1.803	1.942	20,764,242	1.8697	0.64%
1997-10-24	0	3.925	3.900	3.950	3.400	4.200	10,758,600	41,430,760	3.8509	1.815	1.803	1.827	1.572	1.942	23,265,380	1.7808	11.35%
1997-10-23	0	3.525	3.500	3.525	3.100	4.050	9,939,000	34,259,500	3.4470	1.630	1.619	1.630	1.434	1.873	21,493,002	1.5940	-12.96%
1997-10-22	0	4.050	4.125	4.175	3.975	4.500	14,375,400	60,160,830	4.1850	1.873	1.908	1.931	1.838	2.081	31,086,679	1.9353	-7.95%
1997-10-21	0	4.400	4.375	4.450	4.350	5.050	8,434,400	39,772,465	4.7155	2.035	2.023	2.058	2.012	2.335	18,239,317	2.1806	-10.66%
1997-10-20	0	4.925	4.900	4.925	4.800	5.150	13,368,200	66,904,370	5.0047	2.277	2.266	2.277	2.220	2.382	28,908,617	2.3143	-0.51%
1997-10-17	0	4.950	4.950	4.975	4.425	5.250	16,457,600	79,587,045	4.8359	2.289	2.289	2.301	2.046	2.428	35,589,418	2.2363	9.39%
1997-10-16	0	4.525	4.525	4.550	4.000	4.550	12,093,000	52,669,170	4.3553	2.092	2.092	2.104	1.850	2.104	26,151,008	2.0140	7.74%
1997-10-15	0	4.200	4.200	4.225	4.000	5.000	9,634,200	41,501,685	4.3077	1.942	1.942	1.954	1.850	2.312	20,833,874	1.9920	-16.00%
1997-10-14	0	5.000	4.950	5.000	4.950	5.800	3,597,100	19,714,820	5.4808	2.312	2.289	2.312	2.289	2.682	7,778,698	2.5345	-8.26%
1997-10-13	0	5.450	5.450	5.550	5.200	5.950	4,747,200	26,157,180	5.5100	2.520	2.520	2.566	2.405	2.751	10,265,779	2.5480	-7.63%
1997-10-09	0	5.900	5.850	5.900	5.650	6.200	6,064,000	35,484,200	5.8516	2.728	2.705	2.728	2.613	2.867	13,113,348	2.7060	-7.09%
1997-10-08	0	6.350	6.300	6.350	6.300	6.800	3,167,000	20,809,500	6.5707	2.936	2.913	2.936	2.913	3.145	6,848,610	3.0385	-4.51%
1997-10-07	0	6.650	6.600	6.700	6.500	7.050	4,735,000	31,919,550	6.7412	3.075	3.052	3.098	3.006	3.260	10,239,397	3.1173	-5.67%
1997-10-06	0	7.050	7.050	7.100	7.050	7.650	2,437,000	17,903,050	7.3463	3.260	3.260	3.283	3.260	3.538	5,269,991	3.3972	-6.00%
1997-10-03	0	7.500	7.500	7.650	7.450	7.700	2,465,000	18,636,950	7.5606	3.468	3.468	3.538	3.445	3.561	5,330,541	3.4963	-1.32%
1997-09-30	0	7.600	7.600	7.650	7.300	7.850	4,295,000	32,625,500	7.5962	3.514	3.514	3.538	3.376	3.630	9,287,900	3.5127	0.66%
1997-09-29	0	7.550	7.500	7.550	7.400	8.100	11,256,000	88,091,600	7.8262	3.491	3.468	3.491	3.422	3.746	24,341,003	3.6191	-0.66%
1997-09-26	0	7.600	7.600	7.650	6.400	7.800	20,100,000	145,887,950	7.2581	3.514	3.514	3.538	2.960	3.607	43,466,077	3.3564	13.43%
1997-09-25	0	6.700	6.700	6.800	5.900	6.750	7,798,000	48,986,650	6.2820	3.098	3.098	3.145	2.728	3.121	16,863,108	2.9050	14.53%
1997-09-24	0	5.850	5.850	5.950	5.650	6.350	7,361,000	43,940,550	5.9694	2.705	2.705	2.751	2.613	2.936	15,918,099	2.7604	-0.85%
1997-09-23	0	5.900	5.900	5.950	5.600	6.500	9,299,000	57,985,810	6.2357	2.728	2.728	2.751	2.590	3.006	20,109,007	2.8836	-8.05%
1997-09-22	0	7.750	7.700	7.750	7.700	8.650	6,060,500	48,804,450	8.0529	2.967	2.948	2.967	2.948	3.312	15,829,058	3.0832	-10.40%
1997-09-19	0	8.650	8.650	8.700	8.650	9.100	2,938,000	25,890,400	8.8123	3.312	3.312	3.331	3.312	3.484	7,673,587	3.3740	-1.70%
1997-09-18	0	8.800	8.800	8.850	8.550	9.050	4,305,000	37,743,600	8.7674	3.369	3.369	3.388	3.274	3.465	11,243,972	3.3568	-2.76%
1997-09-16	0	9.050	9.050	9.100	8.900	9.200	3,346,000	30,254,900	9.0421	3.465	3.465	3.484	3.408	3.522	8,739,217	3.4620	-1.63%
1997-09-15	0	9.200	9.150	9.200	9.150	9.800	6,625,500	62,546,075	9.4402	3.522	3.503	3.522	3.503	3.752	17,304,747	3.6144	-3.16%
1997-09-12	0	9.500	9.450	9.500	9.100	9.950	11,630,000	110,056,250	9.4631	3.637	3.618	3.637	3.484	3.810	30,375,702	3.6232	1.60%
1997-09-11	0	9.350	9.300	9.350	9.100	9.700	12,578,500	117,596,525	9.3490	3.580	3.561	3.580	3.484	3.714	32,853,032	3.5795	-2.60%
1997-09-10	0	9.600	9.600	9.650	9.200	10.35	19,284,000	188,329,400	9.7661	3.676	3.676	3.695	3.522	3.963	50,366,727	3.7392	3.23%
1997-09-09	0	9.300	9.300	9.350	8.600	9.550	16,307,000	148,582,550	9.1116	3.561	3.561	3.580	3.293	3.656	42,591,279	3.4886	11.38%
1997-09-08	0	8.350	8.300	8.350	8.100	8.550	5,252,000	43,795,250	8.3388	3.197	3.178	3.197	3.101	3.274	13,717,385	3.1927	3.73%
1997-09-05	0	8.050	8.000	8.100	7.550	8.650	9,073,500	72,973,075	8.0424	3.082	3.063	3.101	2.891	3.312	23,698,532	3.0792	-4.73%
1997-09-04	0	8.450	8.450	8.500	8.100	9.500	14,973,000	131,028,100	8.7510	3.235	3.235	3.254	3.101	3.637	39,107,084	3.3505	-8.15%
1997-09-03	0	9.200	9.200	9.300	7.700	9.300	20,412,000	170,694,450	8.3625	3.522	3.522	3.561	2.948	3.561	53,312,883	3.2017	34.31%
1997-09-02	0	6.850	6.800	6.850	5.050	8.700	16,305,000	107,148,450	6.5715	2.623	2.604	2.623	1.934	3.331	42,586,055	2.5160	-15.43%
1997-09-01	0	8.100	8.350	8.600	7.950	10.40	7,915,000	75,306,500	9.5144	3.101	3.197	3.293	3.044	3.982	20,672,715	3.6428	-17.35%
1997-08-29	0	9.800	9.650	9.800	9.200	10.30	16,768,500	164,081,250	9.7851	3.752	3.695	3.752	3.522	3.944	43,796,643	3.7464	-4.85%
1997-08-28	0	10.30	10.35	10.40	10.00	11.20	6,648,000	70,134,800	10.550	3.944	3.963	3.982	3.829	4.288	17,363,514	4.0392	-5.50%
1997-08-27	0	10.90	10.80	10.90	10.55	11.30	6,874,250	74,855,425	10.889	4.173	4.135	4.173	4.039	4.326	17,954,443	4.1692	-0.91%
1997-08-26	0	11.00	10.95	11.00	10.80	11.90	7,469,000	83,917,260	11.235	4.212	4.192	4.212	4.135	4.556	19,507,835	4.3017	-2.22%
1997-08-25	0	11.25	11.20	11.25	11.00	11.55	8,167,500	92,282,430	11.299	4.307	4.288	4.307	4.212	4.422	21,332,205	4.3260	0.45%
1997-08-22	0	11.20	11.20	11.25	10.80	11.85	19,165,500	215,956,000	11.268	4.288	4.288	4.307	4.135	4.537	50,057,224	4.3142	1.82%
1997-08-21	0	11.00	10.80	10.90	10.90	12.65	48,809,000	582,846,850	11.941	4.212	4.135	4.173	4.173	4.843	127,481,310	4.5720	-7.17%
1997-08-20	0	11.85	11.85	11.90	10.70	11.95	65,869,500	758,331,400	11.513	4.537	4.537	4.556	4.097	4.575	172,040,610	4.4079	14.49%
1997-08-19	0	10.35	10.35	10.40	8.500	10.40	42,620,500	396,754,800	9.3090	3.963	3.963	3.982	3.254	3.982	111,317,937	3.5642	15.00%
1997-08-15	0	9.000	8.950	9.000	8.500	9.300	62,778,500	564,037,975	8.9846	3.446	3.427	3.446	3.254	3.561	163,967,412	3.4399	9.09%
1997-08-14	0	8.250	8.200	8.250	8.000	8.600	15,717,500	129,144,350	8.2166	3.159	3.140	3.159	3.063	3.293	41,051,599	3.1459	0.00%
1997-08-13	0	8.250	8.200	8.250	7.700	8.400	19,233,000	154,895,150	8.0536	3.159	3.140	3.159	2.948	3.216	50,233,523	3.0835	7.14%
1997-08-12	0	7.700	7.700	7.750	7.550	7.900	9,322,000	71,572,150	7.6778	2.948	2.948	2.967	2.891	3.025	24,347,575	2.9396	1.99%
1997-08-11	0	7.550	7.550	7.600	7.500	7.750	5,377,000	40,903,100	7.6070	2.891	2.891	2.910	2.872	2.967	14,043,865	2.9125	-0.66%
1997-08-08	0	7.600	7.550	7.600	7.500	7.850	12,309,000	93,925,400	7.6306	2.910	2.891	2.910	2.872	3.006	32,149,141	2.9216	-1.30%
1997-08-07	0	7.700	7.700	7.750	7.450	8.000	13,480,000	104,095,750	7.7222	2.948	2.948	2.967	2.852	3.063	35,207,606	2.9566	0.00%
1997-08-06	0	7.700	7.650	7.700	7.600	7.900	12,676,000	98,370,075	7.7603	2.948	2.929	2.948	2.910	3.025	33,107,687	2.9712	-1.91%
1997-08-05	0	7.850	7.850	7.900	7.800	8.550	16,189,166	131,976,461	8.1521	3.006	3.006	3.025	2.986	3.274	42,283,515	3.1212	-5.99%
1997-08-04	0	8.350	8.350	8.400	8.150	8.600	19,162,000	159,853,800	8.3422	3.197	3.197	3.216	3.120	3.293	50,048,083	3.1940	1.83%
1997-08-01	0	8.200	8.200	8.250	7.650	8.400	33,170,500	267,699,375	8.0704	3.140	3.140	3.159	2.929	3.216	86,636,046	3.0899	9.33%
1997-07-31	0	7.500	7.450	7.600	7.400	7.750	7,652,500	57,793,625	7.5523	2.872	2.852	2.910	2.833	2.967	19,987,107	2.8915	-0.66%
1997-07-30	0	7.550	7.500	7.550	7.450	7.900	8,915,000	68,015,300	7.6293	2.891	2.872	2.891	2.852	3.025	23,284,556	2.9210	-2.58%
1997-07-29	0	7.750	7.700	7.750	7.500	8.100	28,815,000	225,224,600	7.8162	2.967	2.948	2.967	2.872	3.101	75,260,176	2.9926	0.00%
1997-07-28	0	7.750	7.750	7.800	7.250	7.850	25,427,500	191,003,675	7.5117	2.967	2.967	2.986	2.776	3.006	66,412,568	2.8760	9.15%
1997-07-25	0	7.100	7.100	7.150	6.750	7.350	21,884,500	157,101,025	7.1786	2.718	2.718	2.738	2.584	2.814	57,158,818	2.7485	5.97%
1997-07-24	0	6.700	6.700	6.750	6.250	6.750	6,655,000	43,477,600	6.5331	2.565	2.565	2.584	2.393	2.584	17,381,797	2.5013	5.51%
1997-07-23	0	6.350	6.350	6.400	6.200	6.400	3,253,000	20,457,650	6.2889	2.431	2.431	2.450	2.374	2.450	8,496,316	2.4078	1.60%
1997-07-22	0	6.250	6.200	6.300	6.200	6.500	4,555,000	28,783,300	6.3191	2.393	2.374	2.412	2.374	2.489	11,896,932	2.4194	-2.34%
1997-07-21	0	6.400	6.400	6.450	6.350	6.700	2,957,000	19,227,550	6.5024	2.450	2.450	2.470	2.431	2.565	7,723,212	2.4896	-2.29%
1997-07-18	0	6.550	6.550	6.600	6.250	6.700	4,392,000	28,784,200	6.5538	2.508	2.508	2.527	2.393	2.565	11,471,202	2.5093	3.15%
1997-07-17	0	6.350	6.350	6.400	6.300	6.700	4,974,000	31,981,150	6.4297	2.431	2.431	2.450	2.412	2.565	12,991,293	2.4617	-2.31%
1997-07-16	0	6.500	6.500	6.550	6.400	6.800	7,747,000	50,981,600	6.5808	2.489	2.489	2.508	2.450	2.604	20,233,926	2.5196	-4.41%
1997-07-15	0	6.800	6.750	6.850	6.750	7.100	9,558,000	65,741,300	6.8781	2.604	2.584	2.623	2.584	2.718	24,963,969	2.6334	0.00%
1997-07-14	0	6.800	6.800	6.850	6.650	7.100	13,735,000	94,191,350	6.8578	2.604	2.604	2.623	2.546	2.718	35,873,626	2.6256	3.82%
1997-07-11	0	6.550	6.500	6.550	6.000	6.750	15,488,000	99,158,750	6.4023	2.508	2.489	2.508	2.297	2.584	40,452,182	2.4513	11.02%
1997-07-10	0	5.900	5.850	5.900	5.500	6.000	8,534,000	49,583,250	5.8101	2.259	2.240	2.259	2.106	2.297	22,289,445	2.2245	3.51%
1997-07-09	0	5.700	5.750	5.800	5.650	6.750	8,754,500	54,555,850	6.2317	2.182	2.202	2.221	2.163	2.584	22,865,355	2.3860	-12.98%
1997-07-08	0	6.550	6.500	6.550	6.500	7.200	9,259,000	63,121,950	6.8174	2.508	2.489	2.508	2.489	2.757	24,183,029	2.6102	-3.68%
1997-07-07	0	6.800	6.800	6.850	6.450	7.250	14,072,000	95,979,400	6.8206	2.604	2.604	2.623	2.470	2.776	36,753,816	2.6114	1.49%
1997-07-04	0	6.700	6.650	6.700	6.400	7.200	16,001,000	107,951,250	6.7465	2.565	2.546	2.565	2.450	2.757	41,792,056	2.5831	-4.29%
1997-07-03	0	7.000	7.000	7.050	6.950	7.650	12,984,500	94,907,050	7.3093	2.680	2.680	2.699	2.661	2.929	33,913,439	2.7985	-5.41%
1997-06-27	0	7.400	7.250	7.400	7.100	7.750	16,522,000	123,535,525	7.4770	2.833	2.776	2.833	2.718	2.967	43,152,824	2.8627	-0.67%
1997-06-26	0	7.450	7.400	7.450	7.400	8.050	21,401,500	165,889,037	7.7513	2.852	2.833	2.852	2.833	3.082	55,897,299	2.9677	-5.70%
1997-06-25	0	7.900	7.850	7.900	7.800	8.200	38,406,500	308,288,800	8.0270	3.025	3.006	3.025	2.986	3.140	100,311,642	3.0733	1.94%
1997-06-24	0	7.750	7.750	7.800	7.500	8.050	37,756,000	294,630,325	7.8035	2.967	2.967	2.986	2.872	3.082	98,612,640	2.9878	1.31%
1997-06-23	0	7.650	7.600	7.650	7.000	8.100	101,492,000	769,388,350	7.5808	2.929	2.910	2.929	2.680	3.101	265,080,889	2.9025	11.68%
1997-06-20	0	6.850	6.800	6.850	6.200	7.000	60,940,500	404,172,700	6.6323	2.623	2.604	2.623	2.374	2.680	159,166,850	2.5393	14.17%
1997-06-19	0	6.000	6.000	6.050	5.700	6.500	28,017,000	169,836,300	6.0619	2.297	2.297	2.316	2.182	2.489	73,175,928	2.3209	4.35%
1997-06-18	0	5.750	5.750	5.800	5.450	6.100	26,440,000	153,673,200	5.8121	2.202	2.202	2.221	2.087	2.336	69,057,056	2.2253	3.60%
1997-06-17	0	5.550	5.550	5.600	5.500	6.400	22,712,500	135,933,750	5.9850	2.125	2.125	2.144	2.106	2.450	59,321,421	2.2915	-10.48%
1997-06-16	0	6.200	6.200	6.250	6.100	8.500	58,301,000	387,074,875	6.6392	2.374	2.374	2.393	2.336	3.254	152,272,897	2.5420	-8.82%
1997-06-13	1	6.800	-	-	-	-	0	0	-	2.604	-	-	-	-	0	-	0.00%
1997-06-12	1	6.800	-	-	-	-	0	0	-	2.604	-	-	-	-	0	-	0.00%
1997-06-11	1	6.800	-	-	-	-	0	0	-	2.604	-	-	-	-	0	-	0.00%
1997-06-10	1	6.800	-	-	-	-	0	0	-	2.604	-	-	-	-	0	-	0.00%
1997-06-06	1	6.800	-	-	-	-	0	0	-	2.604	-	-	-	-	0	-	0.00%
1997-06-05	1	6.800	-	-	-	-	0	0	-	2.604	-	-	-	-	0	-	0.00%
1997-06-04	1	6.800	-	-	-	-	0	0	-	2.604	-	-	-	-	0	-	0.00%
1997-06-03	1	6.800	-	-	-	-	0	0	-	2.604	-	-	-	-	0	-	0.00%
1997-06-02	1	6.800	-	-	-	-	0	0	-	2.604	-	-	-	-	0	-	0.00%
1997-05-30	1	6.800	-	-	-	-	0	0	-	2.604	-	-	-	-	0	-	0.00%
1997-05-29	1	6.800	-	-	-	-	0	0	-	2.604	-	-	-	-	0	-	0.00%
1997-05-28	1	6.800	-	-	-	-	0	0	-	2.604	-	-	-	-	0	-	0.00%
1997-05-27	1	6.800	-	-	-	-	0	0	-	2.604	-	-	-	-	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	2.604	2.604	2.642	2.010	2.604	107,542,522	2.2404	32.04%
1997-05-23	0	5.150	5.100	5.150	4.800	5.200	15,729,000	79,718,963	5.0683	1.972	1.953	1.972	1.838	1.991	41,081,635	1.9405	4.57%
1997-05-22	0	4.925	4.925	4.975	4.675	5.250	35,539,000	180,222,550	5.0711	1.886	1.886	1.905	1.790	2.010	92,822,190	1.9416	5.91%
1997-05-21	0	4.650	4.650	4.675	4.400	4.725	14,333,000	65,907,450	4.5983	1.780	1.780	1.790	1.685	1.809	37,435,506	1.7606	6.29%
1997-05-20	0	4.375	4.375	4.400	4.300	4.425	3,918,000	17,021,450	4.3444	1.675	1.675	1.685	1.646	1.694	10,233,190	1.6634	2.94%
1997-05-19	0	4.250	4.250	4.275	4.150	4.325	2,521,500	10,708,575	4.2469	1.627	1.627	1.637	1.589	1.656	6,585,755	1.6260	3.03%
1997-05-16	0	4.125	4.125	4.150	4.125	4.300	6,456,000	27,070,875	4.1931	1.579	1.579	1.589	1.579	1.646	16,862,041	1.6054	-1.79%
1997-05-15	0	4.200	4.200	4.250	4.200	4.400	4,879,000	20,970,175	4.2980	1.608	1.608	1.627	1.608	1.685	12,743,168	1.6456	-4.55%
1997-05-14	0	4.400	4.375	4.400	4.375	4.450	4,750,000	20,952,725	4.4111	1.685	1.675	1.685	1.675	1.704	12,406,241	1.6889	0.00%
1997-05-13	0	4.400	4.400	4.450	4.400	4.650	3,843,000	17,346,100	4.5137	1.685	1.685	1.704	1.685	1.780	10,037,302	1.7282	-2.76%
1997-05-12	0	4.525	4.500	4.550	4.500	4.725	6,757,000	31,158,550	4.6113	1.732	1.723	1.742	1.723	1.809	17,648,204	1.7655	0.56%
1997-05-09	0	4.500	4.475	4.500	4.350	4.575	7,685,000	34,499,475	4.4892	1.723	1.713	1.723	1.665	1.752	20,071,992	1.7188	3.45%
1997-05-08	0	4.350	4.300	4.350	4.200	4.350	5,618,000	24,118,325	4.2930	1.665	1.646	1.665	1.608	1.665	14,673,318	1.6437	2.96%
1997-05-07	0	4.225	4.200	4.225	4.150	4.450	5,703,000	24,754,825	4.3407	1.618	1.608	1.618	1.589	1.704	14,895,325	1.6619	-2.87%
1997-05-06	0	4.350	4.350	4.375	4.175	4.375	7,158,000	30,634,325	4.2797	1.665	1.665	1.675	1.598	1.675	18,695,552	1.6386	4.19%
1997-05-05	0	4.175	4.175	4.200	4.125	4.475	9,800,500	41,652,625	4.2501	1.598	1.598	1.608	1.579	1.713	25,597,340	1.6272	-7.22%
1997-05-02	0	4.500	4.500	4.525	4.425	4.675	7,833,500	35,332,725	4.5105	1.723	1.723	1.732	1.694	1.790	20,459,850	1.7269	-1.64%
1997-05-01	0	4.575	4.550	4.575	4.550	4.675	4,546,000	20,956,950	4.6100	1.752	1.742	1.752	1.742	1.790	11,873,426	1.7650	-0.54%
1997-04-30	0	4.600	4.600	4.625	4.475	4.700	6,716,000	30,773,813	4.5822	1.761	1.761	1.771	1.713	1.799	17,541,119	1.7544	2.22%
1997-04-29	0	4.500	4.475	4.500	4.350	4.750	10,150,500	45,639,175	4.4962	1.723	1.713	1.723	1.665	1.819	26,511,484	1.7215	-3.74%
1997-04-28	0	4.675	4.650	4.675	4.500	5.150	22,251,500	109,620,588	4.9264	1.790	1.780	1.790	1.723	1.972	58,117,363	1.8862	-3.11%
1997-04-25	0	4.825	4.800	4.825	4.600	4.975	31,195,000	149,874,500	4.8044	1.847	1.838	1.847	1.761	1.905	81,476,356	1.8395	5.46%
1997-04-24	0	4.575	4.550	4.575	4.450	4.750	10,195,500	46,665,488	4.5771	1.752	1.742	1.752	1.704	1.819	26,629,017	1.7524	0.55%
1997-04-23	0	4.550	4.525	4.550	4.500	4.700	10,155,000	46,834,050	4.6119	1.742	1.732	1.742	1.723	1.799	26,523,238	1.7658	1.11%
1997-04-22	0	4.500	4.475	4.500	4.350	4.500	7,656,000	33,801,325	4.4150	1.723	1.713	1.723	1.665	1.723	19,996,249	1.6904	1.12%
1997-04-21	0	4.450	4.450	4.475	4.350	4.550	15,959,000	71,401,130	4.4740	1.704	1.704	1.713	1.665	1.742	41,682,358	1.7130	3.49%
1997-04-18	0	4.300	4.275	4.300	4.175	4.350	11,130,000	47,410,038	4.2597	1.646	1.637	1.646	1.598	1.665	29,069,782	1.6309	4.24%
1997-04-17	0	4.125	4.100	4.125	4.075	4.175	7,879,000	32,533,275	4.1291	1.579	1.570	1.579	1.560	1.598	20,578,689	1.5809	2.48%
1997-04-16	0	4.025	4.000	4.025	3.925	4.075	7,149,000	28,607,275	4.0016	1.541	1.531	1.541	1.503	1.560	18,672,046	1.5321	3.87%
1997-04-15	0	3.875	3.875	3.900	3.825	3.925	3,922,000	15,222,200	3.8812	1.484	1.484	1.493	1.464	1.503	10,243,637	1.4860	2.65%
1997-04-14	0	3.775	3.775	3.825	3.775	3.950	1,749,000	6,706,275	3.8343	1.445	1.445	1.464	1.445	1.512	4,568,109	1.4681	-4.43%
1997-04-11	0	3.950	3.950	3.975	3.925	4.050	2,804,000	11,174,975	3.9854	1.512	1.512	1.522	1.503	1.551	7,323,600	1.5259	-0.63%
1997-04-10	0	3.975	3.975	4.000	3.800	4.025	3,402,000	13,402,325	3.9395	1.522	1.522	1.531	1.455	1.541	8,885,480	1.5083	3.92%
1997-04-09	0	3.825	3.825	3.850	3.750	3.850	3,673,500	14,011,438	3.8142	1.464	1.464	1.474	1.436	1.474	9,594,595	1.4603	2.68%
1997-04-08	0	3.725	3.725	3.750	3.475	3.725	3,289,000	11,912,600	3.6220	1.426	1.426	1.436	1.330	1.426	8,590,343	1.3867	7.97%
1997-04-07	0	3.450	3.450	3.475	3.450	3.600	1,509,500	5,294,575	3.5075	1.321	1.321	1.330	1.321	1.378	3,942,573	1.3429	-1.43%
1997-04-04	0	3.500	3.475	3.500	3.425	3.600	3,257,000	11,398,050	3.4996	1.340	1.330	1.340	1.311	1.378	8,506,764	1.3399	2.94%
1997-04-03	0	3.400	3.400	3.475	3.400	3.700	5,789,000	20,549,850	3.5498	1.302	1.302	1.330	1.302	1.417	15,119,943	1.3591	-9.33%
1997-04-02	0	3.750	3.750	3.775	3.750	3.975	3,149,000	12,111,725	3.8462	1.436	1.436	1.445	1.436	1.522	8,224,685	1.4726	-4.46%
1997-04-01	0	3.925	3.900	3.925	3.750	3.925	2,908,000	11,255,850	3.8706	1.503	1.493	1.503	1.436	1.503	7,595,231	1.4820	-0.63%
1997-03-27	0	3.950	3.925	3.950	3.925	4.000	2,173,000	8,580,650	3.9488	1.512	1.503	1.512	1.503	1.531	5,675,529	1.5119	-1.86%
1997-03-26	0	4.025	4.025	4.050	4.000	4.100	1,514,000	6,094,650	4.0255	1.541	1.541	1.551	1.531	1.570	3,954,326	1.5413	0.00%
1997-03-25	0	4.025	4.000	4.025	3.950	4.200	3,067,000	12,425,250	4.0513	1.541	1.531	1.541	1.512	1.608	8,010,514	1.5511	-1.23%
1997-03-24	0	4.075	4.075	4.125	3.950	4.125	2,710,000	10,927,200	4.0322	1.560	1.560	1.579	1.512	1.579	7,078,087	1.5438	4.49%
1997-03-21	0	3.900	3.900	3.950	3.700	3.950	3,948,500	15,201,263	3.8499	1.493	1.493	1.512	1.417	1.512	10,312,851	1.4740	-1.27%
1997-03-20	0	3.950	3.925	3.950	3.925	4.300	4,642,500	19,086,400	4.1112	1.512	1.503	1.512	1.503	1.646	12,125,468	1.5741	-7.60%
1997-03-19	0	4.275	4.250	4.275	4.250	4.350	5,361,500	23,007,375	4.2912	1.637	1.627	1.637	1.627	1.665	14,003,381	1.6430	-2.84%
1997-03-18	0	4.400	4.400	4.425	4.350	4.525	2,732,500	12,057,630	4.4127	1.685	1.685	1.694	1.665	1.732	7,136,853	1.6895	-2.22%
1997-03-17	0	4.500	4.475	4.500	4.400	4.500	5,154,500	22,948,750	4.4522	1.723	1.713	1.723	1.685	1.723	13,462,730	1.7046	4.05%
1997-03-14	0	4.325	4.300	4.325	4.200	4.400	4,764,500	20,622,400	4.3283	1.656	1.646	1.656	1.608	1.685	12,444,113	1.6572	-3.35%
1997-03-13	0	4.475	4.450	4.500	4.425	4.650	7,385,500	33,552,713	4.5431	1.713	1.704	1.723	1.694	1.780	19,289,746	1.7394	-2.19%
1997-03-12	0	4.575	4.575	4.600	4.550	4.825	17,024,500	78,915,675	4.6354	1.752	1.752	1.761	1.742	1.847	44,465,274	1.7748	-4.19%
1997-03-11	0	4.775	4.750	4.775	4.625	4.875	40,643,500	194,570,875	4.7873	1.828	1.819	1.828	1.771	1.867	106,154,328	1.8329	4.95%
1997-03-10	0	4.550	4.525	4.550	4.250	4.775	38,081,000	172,929,450	4.5411	1.742	1.732	1.742	1.627	1.828	99,461,488	1.7387	8.33%
1997-03-07	0	4.200	4.200	4.225	4.100	4.375	6,862,000	28,982,175	4.2236	1.608	1.608	1.618	1.570	1.675	17,922,448	1.6171	3.07%
1997-03-06	0	4.075	4.075	4.100	4.075	4.250	3,955,500	16,576,650	4.1908	1.560	1.560	1.570	1.560	1.627	10,331,134	1.6045	-1.21%
1997-03-05	0	4.125	4.125	4.150	4.000	4.325	11,833,000	49,922,963	4.2190	1.579	1.579	1.589	1.531	1.656	30,905,905	1.6153	3.13%
1997-03-04	0	4.000	4.000	4.025	3.975	4.100	1,525,500	6,145,625	4.0286	1.531	1.531	1.541	1.522	1.570	3,984,362	1.5424	-2.44%
1997-03-03	0	4.100	4.100	4.125	4.000	4.125	2,551,000	10,342,950	4.0545	1.570	1.570	1.579	1.531	1.579	6,662,804	1.5523	1.23%
1997-02-28	0	4.050	4.000	4.075	4.000	4.175	3,353,500	13,601,800	4.0560	1.551	1.531	1.560	1.531	1.598	8,758,806	1.5529	-1.22%
1997-02-27	0	4.100	4.100	4.125	4.050	4.175	2,861,000	11,818,475	4.1309	1.570	1.570	1.579	1.551	1.598	7,472,475	1.5816	-1.20%
1997-02-26	0	4.150	4.125	4.150	4.125	4.200	2,709,500	11,255,175	4.1540	1.589	1.579	1.589	1.579	1.608	7,076,781	1.5904	-1.19%
1997-02-25	0	4.200	4.200	4.225	4.125	4.250	6,216,500	26,151,250	4.2067	1.608	1.608	1.618	1.579	1.627	16,236,505	1.6106	0.00%
1997-02-24	0	4.200	4.175	4.200	4.075	4.250	9,731,000	40,677,250	4.1802	1.608	1.598	1.608	1.560	1.627	25,415,817	1.6005	3.07%
1997-02-21	0	4.075	4.050	4.075	3.925	4.150	4,316,500	17,408,150	4.0329	1.560	1.551	1.560	1.503	1.589	11,274,008	1.5441	1.87%
1997-02-20	0	4.000	3.975	4.000	3.850	4.100	7,015,000	28,045,200	3.9979	1.531	1.522	1.531	1.474	1.570	18,322,059	1.5307	0.63%
1997-02-19	0	3.975	3.975	4.000	3.875	4.050	4,842,500	19,197,375	3.9644	1.522	1.522	1.531	1.484	1.551	12,647,836	1.5178	-1.85%
1997-02-18	0	4.050	4.025	4.050	3.900	4.300	11,653,500	47,660,475	4.0898	1.551	1.541	1.551	1.493	1.646	30,437,080	1.5659	-5.26%
1997-02-17	0	4.275	4.250	4.275	3.975	4.300	15,200,000	63,444,650	4.1740	1.637	1.627	1.637	1.522	1.646	39,699,972	1.5981	8.92%
1997-02-14	0	3.925	3.925	3.950	3.750	3.925	4,174,000	16,182,450	3.8770	1.503	1.503	1.512	1.436	1.503	10,901,821	1.4844	2.61%
1997-02-13	0	3.825	3.825	3.875	3.825	4.000	5,551,500	21,773,775	3.9221	1.464	1.464	1.484	1.464	1.531	14,499,631	1.5017	-1.92%
1997-02-12	0	3.900	3.900	3.925	3.800	3.975	5,098,000	19,866,832	3.8970	1.493	1.493	1.503	1.455	1.522	13,315,162	1.4920	2.63%
1997-02-11	0	3.800	3.800	3.850	3.775	4.000	4,882,000	18,897,000	3.8707	1.455	1.455	1.474	1.445	1.531	12,751,004	1.4820	-1.30%
1997-02-10	0	3.850	3.825	3.850	3.775	4.100	4,709,000	18,446,725	3.9173	1.474	1.464	1.474	1.445	1.570	12,299,156	1.4998	-4.35%
1997-02-05	0	4.025	4.025	4.050	3.575	4.050	9,018,000	34,842,990	3.8637	1.541	1.541	1.551	1.369	1.551	23,553,575	1.4793	12.59%
1997-02-04	0	3.575	3.550	3.575	3.475	3.750	7,321,000	26,390,025	3.6047	1.369	1.359	1.369	1.330	1.436	19,121,282	1.3801	-2.72%
1997-02-03	0	3.675	3.675	3.700	3.600	3.850	3,265,000	12,179,425	3.7303	1.407	1.407	1.417	1.378	1.474	8,527,658	1.4282	-3.92%
1997-01-31	0	3.825	3.800	3.825	3.825	3.950	3,996,500	15,447,850	3.8653	1.464	1.455	1.464	1.464	1.512	10,438,219	1.4799	0.00%
1997-01-30	0	3.825	3.825	3.850	3.800	3.975	4,723,000	18,202,700	3.8541	1.464	1.464	1.474	1.455	1.522	12,335,721	1.4756	-1.92%
1997-01-29	0	3.900	3.875	3.900	3.875	4.100	6,381,000	25,209,375	3.9507	1.493	1.484	1.493	1.484	1.570	16,666,153	1.5126	-2.50%
1997-01-28	0	4.000	3.975	4.000	3.975	4.125	6,651,000	26,928,975	4.0489	1.531	1.522	1.531	1.522	1.579	17,371,349	1.5502	-0.62%
1997-01-27	0	4.025	4.025	4.050	4.025	4.150	9,055,500	36,978,400	4.0835	1.541	1.541	1.551	1.541	1.589	23,651,519	1.5635	-0.62%
1997-01-24	0	4.050	4.025	4.050	4.025	4.275	15,003,000	62,078,000	4.1377	1.551	1.541	1.551	1.541	1.637	39,185,439	1.5842	-2.41%
1997-01-23	0	4.150	4.125	4.150	4.100	4.325	10,302,500	43,331,500	4.2059	1.589	1.579	1.589	1.570	1.656	26,908,484	1.6103	-2.92%
1997-01-22	0	4.275	4.225	4.250	4.200	4.575	29,921,000	131,652,200	4.4000	1.637	1.618	1.627	1.608	1.752	78,148,872	1.6846	-1.16%
1997-01-21	0	4.325	4.325	4.350	3.825	4.350	79,407,250	301,363,488	3.7952	1.656	1.656	1.665	1.464	1.665	207,399,050	1.4531	4.85%
1997-01-20	0	4.125	4.100	4.125	4.100	4.400	18,862,000	79,941,663	4.2382	1.579	1.570	1.579	1.570	1.685	49,264,530	1.6227	0.61%
1997-01-17	0	4.100	4.050	4.100	3.850	4.200	23,946,000	97,221,375	4.0600	1.570	1.551	1.570	1.474	1.608	62,543,126	1.5545	9.33%
1997-01-16	0	3.750	3.750	3.775	3.500	4.000	15,450,000	59,635,875	3.8599	1.436	1.436	1.445	1.340	1.531	40,352,932	1.4779	7.14%
1997-01-15	0	3.500	3.500	3.525	3.500	3.625	3,692,932	13,133,394	3.5564	1.340	1.340	1.350	1.340	1.388	9,645,348	1.3616	0.72%
1997-01-14	0	3.475	3.450	3.500	3.475	3.675	3,521,500	12,542,650	3.5617	1.330	1.321	1.340	1.330	1.407	9,197,595	1.3637	-3.47%
1997-01-13	0	3.600	3.600	3.625	3.500	3.800	8,509,750	31,176,850	3.6637	1.378	1.378	1.388	1.340	1.455	22,226,107	1.4027	3.60%
1997-01-10	0	3.475	3.475	3.500	3.375	3.700	10,279,500	36,076,188	3.5095	1.330	1.330	1.340	1.292	1.417	26,848,412	1.3437	2.96%
1997-01-09	0	3.375	3.350	3.375	3.300	3.500	6,724,500	22,710,338	3.3773	1.292	1.283	1.292	1.263	1.340	17,563,320	1.2931	-2.17%
1997-01-08	0	3.450	3.425	3.450	3.250	3.700	9,836,170	34,141,883	3.4711	1.321	1.311	1.321	1.244	1.417	25,690,505	1.3290	-2.13%
1997-01-07	0	3.525	3.525	3.550	3.400	3.975	17,974,000	65,045,350	3.6189	1.350	1.350	1.359	1.302	1.522	46,945,216	1.3856	-7.24%
1997-01-06	0	3.800	3.800	3.825	3.000	3.825	31,840,500	112,818,025	3.5432	1.455	1.455	1.464	1.149	1.464	83,162,299	1.3566	33.33%
1997-01-03	0	2.850	2.850	2.875	2.525	2.875	23,233,000	63,446,363	2.7309	1.091	1.091	1.101	0.967	1.101	60,680,884	1.0456	14.00%
1997-01-02	0	2.500	2.500	2.525	2.075	2.600	21,078,000	51,862,513	2.4605	0.957	0.957	0.967	0.794	0.995	55,052,368	0.9421	14.94%
1996-12-31	0	2.175	2.175	2.225	1.930	2.200	12,916,000	26,702,425	2.0674	0.833	0.833	0.852	0.739	0.842	33,734,528	0.7915	12.69%
1996-12-30	0	1.930	1.920	1.930	1.900	1.950	1,530,500	2,942,790	1.9228	0.739	0.735	0.739	0.727	0.747	3,997,421	0.7362	2.12%
1996-12-27	0	1.890	1.890	1.900	1.870	1.920	690,000	1,305,580	1.8921	0.724	0.724	0.727	0.716	0.735	1,802,170	0.7244	2.16%
1996-12-24	0	1.850	1.850	1.880	1.850	1.880	150,000	277,800	1.8520	0.708	0.708	0.720	0.708	0.720	391,776	0.7091	-0.54%
1996-12-23	0	1.860	1.850	1.860	1.840	1.930	1,298,000	2,454,570	1.8910	0.712	0.708	0.712	0.704	0.739	3,390,169	0.7240	-1.06%
1996-12-20	0	1.880	1.870	1.890	1.870	1.940	1,604,000	3,038,045	1.8940	0.720	0.716	0.724	0.716	0.743	4,189,392	0.7252	-1.05%
1996-12-19	0	1.900	1.900	1.910	1.880	1.960	2,701,000	5,161,640	1.9110	0.727	0.727	0.731	0.720	0.750	7,054,580	0.7317	2.70%
1996-12-18	0	1.850	1.850	1.860	1.850	1.900	994,500	1,854,710	1.8650	0.708	0.708	0.712	0.708	0.727	2,597,475	0.7140	-0.54%
1996-12-17	0	1.860	1.850	1.860	1.840	1.880	829,000	1,538,560	1.8559	0.712	0.708	0.712	0.704	0.720	2,165,216	0.7106	-1.06%
1996-12-16	0	1.880	1.880	1.890	1.840	1.950	1,168,000	2,213,330	1.8950	0.720	0.720	0.724	0.704	0.747	3,050,629	0.7255	-1.05%
1996-12-13	0	1.900	1.880	1.900	1.840	1.950	2,159,000	4,086,710	1.8929	0.727	0.720	0.727	0.704	0.747	5,638,963	0.7247	0.53%
1996-12-12	0	1.890	1.860	1.890	1.750	1.910	3,689,500	6,916,855	1.8747	0.724	0.712	0.724	0.670	0.731	9,636,385	0.7178	0.53%
1996-12-11	0	1.880	1.870	1.890	1.750	1.990	8,841,500	16,905,275	1.9120	0.720	0.716	0.724	0.670	0.762	23,092,585	0.7321	-1.57%
1996-12-10	0	1.910	1.870	1.910	1.800	1.990	11,698,000	22,374,410	1.9127	0.731	0.716	0.731	0.689	0.762	30,553,307	0.7323	10.40%
1996-12-09	0	1.730	1.720	1.730	1.590	1.730	3,003,000	5,018,130	1.6710	0.662	0.659	0.662	0.609	0.662	7,843,356	0.6398	6.13%
1996-12-06	0	1.630	1.610	1.640	1.490	1.770	5,611,000	9,107,210	1.6231	0.624	0.616	0.628	0.570	0.678	14,655,036	0.6214	-6.32%
1996-12-05	0	1.740	1.710	1.740	1.600	1.770	6,771,500	11,626,730	1.7170	0.666	0.655	0.666	0.613	0.678	17,686,076	0.6574	5.45%
1996-12-04	0	1.650	1.650	1.660	1.550	1.700	9,320,500	15,170,590	1.6277	0.632	0.632	0.636	0.593	0.651	24,343,657	0.6232	6.45%
1996-12-03	0	1.550	1.550	1.560	1.400	1.580	8,241,500	12,448,585	1.5105	0.593	0.593	0.597	0.536	0.605	21,525,481	0.5783	12.32%
1996-12-02	0	1.380	1.380	1.400	1.350	1.450	2,372,000	3,252,090	1.3710	0.528	0.528	0.536	0.517	0.555	6,195,285	0.5249	-2.82%
1996-11-29	0	1.420	1.400	1.420	1.380	1.500	1,704,500	2,463,395	1.4452	0.544	0.536	0.544	0.528	0.574	4,451,882	0.5533	-3.40%
1996-11-28	0	1.470	1.470	1.480	1.280	1.510	12,196,500	17,254,175	1.4147	0.563	0.563	0.567	0.490	0.578	31,855,309	0.5416	14.84%
1996-11-27	0	1.280	1.270	1.280	1.240	1.300	1,698,000	2,153,980	1.2685	0.490	0.486	0.490	0.475	0.498	4,434,905	0.4857	2.40%
1996-11-26	0	1.250	1.250	1.260	1.180	1.270	782,000	976,370	1.2486	0.479	0.479	0.482	0.452	0.486	2,042,459	0.4780	2.46%
1996-11-25	0	1.220	1.220	1.230	1.180	1.350	198,000	250,790	1.2666	0.467	0.467	0.471	0.452	0.517	517,144	0.4850	-1.61%
1996-11-22	0	1.240	1.270	1.280	1.230	1.320	432,000	542,260	1.2552	0.475	0.486	0.490	0.471	0.505	1,128,315	0.4806	-5.34%
1996-11-21	0	1.310	1.290	1.310	1.270	1.350	3,208,000	4,157,460	1.2960	0.502	0.494	0.502	0.486	0.517	8,378,783	0.4962	3.97%
1996-11-20	0	1.260	1.230	1.260	1.140	1.270	4,416,000	5,395,540	1.2218	0.482	0.471	0.482	0.436	0.486	11,533,886	0.4678	7.69%
1996-11-19	0	1.170	1.160	1.170	1.100	1.180	1,610,000	1,852,020	1.1503	0.448	0.444	0.448	0.421	0.452	4,205,063	0.4404	4.46%
1996-11-18	0	1.120	1.110	1.120	1.070	1.150	973,000	1,071,790	1.1015	0.429	0.425	0.429	0.410	0.440	2,541,321	0.4217	3.70%
1996-11-15	0	1.080	1.080	1.090	1.050	1.090	369,465	396,085	1.0721	0.414	0.414	0.417	0.402	0.417	964,984	0.4105	0.93%
1996-11-14	0	1.070	1.060	1.070	1.060	1.070	60,000	64,180	1.0697	0.410	0.406	0.410	0.406	0.410	156,710	0.4095	-0.93%
1996-11-13	0	1.080	1.040	1.080	1.050	1.080	730,000	777,400	1.0649	0.414	0.398	0.414	0.402	0.414	1,906,643	0.4077	0.93%
1996-11-12	0	1.070	1.020	1.070	1.060	1.080	100,000	106,400	1.0640	0.410	0.391	0.410	0.406	0.414	261,184	0.4074	-1.83%
1996-11-11	0	1.090	1.060	1.090	1.090	1.090	160,000	174,400	1.0900	0.417	0.406	0.417	0.417	0.417	417,894	0.4173	0.93%
1996-11-08	0	1.080	1.060	1.090	1.060	1.100	258,500	279,750	1.0822	0.414	0.406	0.417	0.406	0.421	675,161	0.4143	1.89%
1996-11-07	0	1.060	1.060	1.100	1.060	1.090	68,000	73,580	1.0821	0.406	0.406	0.421	0.406	0.417	177,605	0.4143	-2.75%
1996-11-06	0	1.090	1.080	1.090	1.040	1.090	264,500	285,550	1.0796	0.417	0.414	0.417	0.398	0.417	690,832	0.4133	2.83%
1996-11-05	0	1.060	1.050	1.060	1.060	1.060	85,000	90,100	1.0600	0.406	0.402	0.406	0.406	0.406	222,006	0.4058	0.95%
1996-11-04	0	1.050	1.050	1.070	1.050	1.050	99,000	103,895	1.0494	0.402	0.402	0.410	0.402	0.402	258,572	0.4018	-1.87%
1996-11-01	0	1.070	1.060	1.070	1.070	1.070	49,000	52,430	1.0700	0.410	0.406	0.410	0.410	0.410	127,980	0.4097	0.00%
1996-10-31	0	1.070	1.070	1.090	1.070	1.070	60,000	64,200	1.0700	0.410	0.410	0.417	0.410	0.410	156,710	0.4097	0.94%
1996-10-30	0	1.060	1.060	1.090	1.060	1.080	186,000	198,310	1.0662	0.406	0.406	0.417	0.406	0.414	485,802	0.4082	-1.85%
1996-10-29	0	1.080	1.070	1.090	1.080	1.090	60,000	64,900	1.0817	0.414	0.410	0.417	0.414	0.417	156,710	0.4141	-1.82%
1996-10-28	0	1.100	1.070	1.100	1.100	1.100	23,000	25,300	1.1000	0.421	0.410	0.421	0.421	0.421	60,072	0.4212	-1.79%
1996-10-25	0	1.120	1.080	1.120	1.100	1.130	140,000	156,100	1.1150	0.429	0.414	0.429	0.421	0.433	365,658	0.4269	3.70%
1996-10-24	0	1.080	1.080	1.110	1.080	1.100	467,000	507,660	1.0871	0.414	0.414	0.425	0.414	0.421	1,219,729	0.4162	-2.70%
1996-10-23	0	1.110	1.090	1.110	1.080	1.120	133,000	144,960	1.0899	0.425	0.417	0.425	0.414	0.429	347,375	0.4173	1.83%
1996-10-22	0	1.090	1.090	1.120	1.090	1.130	320,000	359,300	1.1228	0.417	0.417	0.429	0.417	0.433	835,789	0.4299	-3.54%
1996-10-18	0	1.130	1.110	1.140	1.110	1.140	120,000	134,900	1.1242	0.433	0.425	0.436	0.425	0.436	313,421	0.4304	0.00%
1996-10-17	0	1.130	1.110	1.130	1.090	1.130	778,000	868,370	1.1162	0.433	0.425	0.433	0.417	0.433	2,032,012	0.4273	0.89%
1996-10-16	0	1.120	1.090	1.130	1.080	1.150	1,727,000	1,938,000	1.1222	0.429	0.417	0.433	0.414	0.440	4,510,648	0.4297	0.90%
1996-10-15	0	1.110	1.110	1.120	1.070	1.120	935,000	1,022,950	1.0941	0.425	0.425	0.429	0.410	0.429	2,442,071	0.4189	1.83%
1996-10-14	0	1.090	1.070	1.090	1.070	1.090	103,000	111,585	1.0833	0.417	0.410	0.417	0.410	0.417	269,020	0.4148	0.93%
1996-10-11	0	1.080	1.080	1.090	1.060	1.090	176,000	189,730	1.0780	0.414	0.414	0.417	0.406	0.417	459,684	0.4127	-0.92%
1996-10-10	0	1.090	1.070	1.090	1.070	1.110	704,000	766,720	1.0891	0.417	0.410	0.417	0.410	0.425	1,838,736	0.4170	-0.91%
1996-10-09	0	1.100	1.080	1.100	1.070	1.100	257,000	277,930	1.0814	0.421	0.414	0.421	0.410	0.421	671,243	0.4141	0.92%
1996-10-08	0	1.090	1.060	1.090	1.050	1.090	678,500	729,685	1.0754	0.417	0.406	0.417	0.402	0.417	1,772,134	0.4118	0.93%
1996-10-07	0	1.080	1.070	1.090	1.080	1.140	860,000	947,100	1.1013	0.414	0.410	0.417	0.414	0.436	2,246,183	0.4216	0.00%
1996-10-04	0	1.080	1.080	1.090	1.080	1.100	659,000	717,410	1.0886	0.414	0.414	0.417	0.414	0.421	1,721,203	0.4168	-2.70%
1996-10-03	0	1.110	1.110	1.130	1.060	1.130	703,000	760,350	1.0816	0.425	0.425	0.433	0.406	0.433	1,836,124	0.4141	5.71%
1996-10-02	0	1.050	1.050	1.070	1.050	1.080	324,000	344,200	1.0623	0.402	0.402	0.410	0.402	0.414	846,236	0.4067	0.00%
1996-10-01	0	1.050	1.030	1.060	1.000	1.060	1,572,000	1,635,380	1.0403	0.402	0.394	0.406	0.383	0.406	4,105,813	0.3983	0.00%
1996-09-30	0	1.050	1.050	1.060	1.040	1.140	1,510,000	1,622,180	1.0743	0.402	0.402	0.406	0.398	0.436	3,943,879	0.4113	-6.25%
1996-09-27	0	1.120	1.120	1.140	1.100	1.170	1,751,000	1,972,470	1.1265	0.429	0.429	0.436	0.421	0.448	4,573,332	0.4313	1.82%
1996-09-26	0	1.100	1.070	1.100	1.040	1.120	1,937,500	2,080,245	1.0737	0.421	0.410	0.421	0.398	0.429	5,060,440	0.4111	5.77%
1996-09-25	0	1.040	1.020	1.040	1.030	1.060	932,001	973,271	1.0443	0.398	0.391	0.398	0.394	0.406	2,434,238	0.3998	2.97%
1996-09-24	0	1.010	1.000	1.020	0.980	1.020	628,500	629,910	1.0022	0.387	0.383	0.391	0.375	0.391	1,641,542	0.3837	1.00%
1996-09-23	0	1.000	0.960	1.000	0.970	1.000	410,000	404,300	0.9861	0.383	0.368	0.383	0.371	0.383	1,070,854	0.3775	3.09%
1996-09-20	0	0.970	0.950	0.970	0.950	0.970	260,000	247,800	0.9531	0.371	0.364	0.371	0.364	0.371	679,078	0.3649	0.00%
1996-09-19	0	0.970	0.900	0.980	0.900	0.980	376,000	352,650	0.9379	0.371	0.345	0.375	0.345	0.375	982,052	0.3591	-1.02%
1996-09-18	0	0.980	0.950	0.980	0.950	1.010	250,000	241,300	0.9652	0.375	0.364	0.375	0.364	0.387	652,960	0.3695	0.00%
1996-09-17	0	0.980	0.960	0.980	0.900	0.980	512,000	485,570	0.9484	0.375	0.368	0.375	0.345	0.375	1,337,262	0.3631	8.89%
1996-09-16	0	0.900	0.900	0.970	0.870	0.910	181,500	164,505	0.9064	0.345	0.345	0.371	0.333	0.348	474,049	0.3470	3.45%
1996-09-13	0	0.870	0.870	0.930	0.860	0.950	200,000	179,000	0.8950	0.333	0.333	0.356	0.329	0.364	522,368	0.3427	-7.45%
1996-09-12	0	0.940	0.870	0.940	-	-	0	0	-	0.360	0.333	0.360	-	-	0	-	-1.05%
1996-09-11	0	0.950	0.920	0.950	0.960	0.970	80,000	77,300	0.9663	0.364	0.352	0.364	0.368	0.371	208,947	0.3699	-1.04%
1996-09-10	0	0.960	0.930	0.970	0.930	0.970	775,000	734,450	0.9477	0.368	0.356	0.371	0.356	0.371	2,024,176	0.3628	-2.04%
1996-09-09	0	0.980	0.980	1.000	0.960	1.020	784,000	786,080	1.0027	0.375	0.375	0.383	0.368	0.391	2,047,683	0.3839	-3.92%
1996-09-06	0	1.020	1.020	1.030	1.000	1.050	1,672,000	1,721,840	1.0298	0.391	0.391	0.394	0.383	0.402	4,366,997	0.3943	2.00%
1996-09-05	0	1.000	0.990	1.000	0.970	1.060	3,755,000	3,822,680	1.0180	0.383	0.379	0.383	0.371	0.406	9,807,460	0.3898	6.38%
1996-09-04	0	0.940	0.920	0.940	0.790	0.950	1,943,000	1,659,000	0.8538	0.360	0.352	0.360	0.302	0.364	5,074,806	0.3269	23.68%
1996-09-03	0	0.760	0.770	0.780	0.690	0.810	5,791,000	4,248,110	0.7336	0.291	0.295	0.299	0.264	0.310	15,125,167	0.2809	0.00%
1996-09-02	0	0.760	0.740	0.770	0.740	0.820	2,540,000	1,935,500	0.7620	0.291	0.283	0.295	0.283	0.314	6,634,074	0.2918	1.33%
1996-08-30	0	0.750	0.730	0.750	0.750	0.860	1,290,500	1,030,920	0.7989	0.287	0.279	0.287	0.287	0.329	3,370,580	0.3059	-11.76%
1996-08-29	0	0.850	0.820	0.890	0.850	0.900	390,000	341,100	0.8746	0.325	0.314	0.341	0.325	0.345	1,018,618	0.3349	-7.61%
1996-08-28	0	0.920	0.860	0.940	0.920	0.920	100,000	92,000	0.9200	0.352	0.329	0.360	0.352	0.352	261,184	0.3522	-1.08%
1996-08-27	0	0.930	0.900	0.930	0.930	0.950	40,000	37,400	0.9350	0.356	0.345	0.356	0.356	0.364	104,474	0.3580	1.09%
1996-08-23	0	0.920	0.910	0.930	0.920	0.950	200,000	184,900	0.9245	0.352	0.348	0.356	0.352	0.364	522,368	0.3540	-3.16%
1996-08-22	0	0.950	0.920	0.950	0.940	1.000	478,000	457,650	0.9574	0.364	0.352	0.364	0.360	0.383	1,248,460	0.3666	-3.06%
1996-08-21	0	0.980	0.930	0.980	0.890	0.980	624,000	568,970	0.9118	0.375	0.356	0.375	0.341	0.375	1,629,788	0.3491	6.52%
1996-08-20	0	0.920	0.910	0.930	0.920	0.940	291,000	269,740	0.9269	0.352	0.348	0.356	0.352	0.360	760,046	0.3549	-4.17%
1996-08-19	0	0.960	0.950	1.000	0.960	1.010	475,000	463,300	0.9754	0.368	0.364	0.383	0.368	0.387	1,240,624	0.3734	-5.88%
1996-08-16	0	1.020	1.010	1.050	1.020	1.070	620,000	654,500	1.0556	0.391	0.387	0.402	0.391	0.410	1,619,341	0.4042	-4.67%
1996-08-15	0	1.070	1.060	1.070	1.060	1.070	580,000	619,600	1.0683	0.410	0.406	0.410	0.406	0.410	1,514,867	0.4090	-6.96%
1996-08-14	0	1.150	1.100	1.150	-	-	0	0	-	0.440	0.421	0.440	-	-	0	-	-0.86%
1996-08-13	0	1.160	1.100	1.160	1.100	1.160	62,000	68,640	1.1071	0.444	0.421	0.444	0.421	0.444	161,934	0.4239	-0.85%
1996-08-12	0	1.170	1.150	1.170	1.170	1.200	143,000	169,100	1.1825	0.448	0.440	0.448	0.448	0.459	373,493	0.4528	-1.68%
1996-08-09	0	1.190	1.150	1.200	1.190	1.190	40,000	47,600	1.1900	0.456	0.440	0.459	0.456	0.456	104,474	0.4556	-0.83%
1996-08-08	0	1.200	1.130	-	1.100	1.200	390,000	442,750	1.1353	0.459	0.433	-	0.421	0.459	1,018,618	0.4347	4.35%
1996-08-07	0	1.150	1.080	-	1.130	1.150	122,500	139,370	1.1377	0.440	0.414	-	0.433	0.440	319,950	0.4356	1.77%
1996-08-06	0	1.130	1.030	1.130	1.130	1.170	110,000	124,700	1.1336	0.433	0.394	0.433	0.433	0.448	287,302	0.4340	0.00%
1996-08-05	0	1.130	1.120	1.150	1.130	1.190	555,000	642,950	1.1585	0.433	0.429	0.440	0.433	0.456	1,449,571	0.4435	-5.83%
1996-08-02	0	1.200	1.150	1.220	1.200	1.230	70,000	84,900	1.2129	0.459	0.440	0.467	0.459	0.471	182,829	0.4644	0.84%
1996-08-01	0	1.190	1.170	1.200	1.180	1.190	250,000	297,000	1.1880	0.456	0.448	0.459	0.452	0.456	652,960	0.4549	-3.25%
1996-07-31	0	1.230	1.190	1.230	1.220	1.230	92,000	112,620	1.2241	0.471	0.456	0.471	0.467	0.471	240,289	0.4687	0.00%
1996-07-30	0	1.230	-	1.230	-	-	0	0	-	0.471	-	0.471	-	-	0	-	0.00%
1996-07-29	0	1.230	-	1.230	1.220	1.240	50,000	61,120	1.2224	0.471	-	0.471	0.467	0.475	130,592	0.4680	1.65%
1996-07-26	0	1.210	1.180	1.210	1.210	1.210	30,000	36,300	1.2100	0.463	0.452	0.463	0.463	0.463	78,355	0.4633	0.83%
1996-07-25	0	1.200	1.140	1.220	1.180	1.220	480,000	571,700	1.1910	0.459	0.436	0.467	0.452	0.467	1,253,683	0.4560	-1.64%
1996-07-24	0	1.220	1.160	1.230	1.170	1.220	722,000	863,200	1.1956	0.467	0.444	0.471	0.448	0.467	1,885,749	0.4577	1.67%
1996-07-23	0	1.200	-	1.210	1.190	1.270	1,025,000	1,260,360	1.2296	0.459	-	0.463	0.456	0.486	2,677,136	0.4708	-5.51%
1996-07-22	0	1.270	1.240	1.270	1.250	1.290	645,000	821,850	1.2742	0.486	0.475	0.486	0.479	0.494	1,684,637	0.4878	-4.51%
1996-07-19	0	1.330	1.280	1.330	1.280	1.340	172,000	224,530	1.3054	0.509	0.490	0.509	0.490	0.513	449,237	0.4998	0.00%
1996-07-18	0	1.330	1.330	1.350	1.300	1.400	543,000	721,000	1.3278	0.509	0.509	0.517	0.498	0.536	1,418,229	0.5084	-1.48%
1996-07-17	0	1.350	1.320	1.380	1.320	1.430	3,084,000	4,273,220	1.3856	0.517	0.505	0.528	0.505	0.548	8,054,915	0.5305	2.27%
1996-07-16	0	1.320	1.300	1.320	1.320	1.360	890,000	1,185,600	1.3321	0.505	0.498	0.505	0.505	0.521	2,324,538	0.5100	-2.22%
1996-07-15	0	1.350	1.350	1.360	1.350	1.400	645,000	885,910	1.3735	0.517	0.517	0.521	0.517	0.536	1,684,637	0.5259	0.00%
1996-07-12	0	1.350	1.360	1.370	1.350	1.360	180,000	243,300	1.3517	0.517	0.521	0.525	0.517	0.521	470,131	0.5175	-1.46%
1996-07-11	0	1.370	1.350	1.380	1.370	1.380	171,500	236,300	1.3778	0.525	0.517	0.528	0.525	0.528	447,931	0.5275	2.24%
1996-07-10	0	1.340	1.340	1.390	1.340	1.400	741,000	1,016,540	1.3718	0.513	0.513	0.532	0.513	0.536	1,935,374	0.5252	-0.74%
1996-07-09	0	1.350	1.330	1.350	1.310	1.390	424,500	563,985	1.3286	0.517	0.509	0.517	0.502	0.532	1,108,726	0.5087	0.00%
1996-07-08	0	1.350	1.310	1.350	1.310	1.350	150,000	201,440	1.3429	0.517	0.502	0.517	0.502	0.517	391,776	0.5142	-2.17%
1996-07-05	0	1.380	1.370	1.380	1.380	1.390	560,000	775,300	1.3845	0.528	0.525	0.528	0.528	0.532	1,462,631	0.5301	-1.43%
1996-07-04	0	1.400	1.400	1.410	1.400	1.430	1,686,500	2,385,660	1.4146	0.536	0.536	0.540	0.536	0.548	4,404,869	0.5416	-2.78%
1996-07-03	0	1.440	1.430	1.450	1.400	1.450	1,119,000	1,590,590	1.4214	0.551	0.548	0.555	0.536	0.555	2,922,649	0.5442	0.70%
1996-07-02	0	1.430	1.400	1.430	1.360	1.450	1,785,000	2,500,150	1.4006	0.548	0.536	0.548	0.521	0.555	4,662,135	0.5363	4.38%
1996-07-01	0	1.370	1.350	1.380	1.290	1.380	812,000	1,082,210	1.3328	0.525	0.517	0.528	0.494	0.528	2,120,814	0.5103	7.03%
1996-06-28	0	1.280	1.240	1.280	-	-	0	0	-	0.490	0.475	0.490	-	-	0	-	0.00%
1996-06-27	0	1.280	1.240	1.290	-	-	0	0	-	0.490	0.475	0.494	-	-	0	-	0.00%
1996-06-26	0	1.280	1.240	1.290	-	-	0	0	-	0.490	0.475	0.494	-	-	0	-	0.00%
1996-06-25	0	1.280	1.240	1.310	1.280	1.330	90,000	118,500	1.3167	0.490	0.475	0.502	0.490	0.509	235,066	0.5041	-3.76%
1996-06-24	0	1.330	1.280	1.330	1.260	1.330	1,290,000	1,632,250	1.2653	0.509	0.490	0.509	0.482	0.509	3,369,274	0.4845	1.53%
1996-06-21	0	1.310	-	1.310	-	-	0	0	-	0.502	-	0.502	-	-	0	-	0.00%
1996-06-19	0	1.310	1.300	1.310	1.310	1.310	20,000	26,200	1.3100	0.502	0.498	0.502	0.502	0.502	52,237	0.5016	2.34%
1996-06-18	0	1.280	1.240	1.300	1.280	1.280	35,000	44,800	1.2800	0.490	0.475	0.498	0.490	0.490	91,414	0.4901	-3.03%
1996-06-14	0	1.320	1.260	1.320	1.260	1.320	70,000	88,800	1.2686	0.505	0.482	0.505	0.482	0.505	182,829	0.4857	1.54%
1996-06-13	0	1.300	1.260	1.300	-	-	0	0	-	0.498	0.482	0.498	-	-	0	-	0.00%
1996-06-12	0	1.300	1.290	1.300	1.300	1.300	108,000	140,335	1.2994	0.498	0.494	0.498	0.498	0.498	282,079	0.4975	0.00%
1996-06-11	0	1.300	1.280	1.300	1.260	1.320	170,000	220,640	1.2979	0.498	0.490	0.498	0.482	0.505	444,013	0.4969	0.00%
1996-06-10	0	1.300	1.260	1.330	1.300	1.300	20,000	26,000	1.3000	0.498	0.482	0.509	0.498	0.498	52,237	0.4977	-4.41%
1996-06-07	0	1.360	-	1.370	-	-	0	0	-	0.521	-	0.525	-	-	0	-	0.00%
1996-06-06	0	1.360	1.280	1.370	-	-	0	0	-	0.521	0.490	0.525	-	-	0	-	0.00%
1996-06-05	0	1.360	1.280	1.370	-	-	0	0	-	0.521	0.490	0.525	-	-	0	-	0.00%
1996-06-04	0	1.360	1.280	1.370	-	-	0	0	-	0.521	0.490	0.525	-	-	0	-	0.00%
1996-06-03	0	1.360	1.300	1.360	1.350	1.360	3,000	4,070	1.3567	0.521	0.498	0.521	0.517	0.521	7,836	0.5194	0.74%
1996-05-31	0	1.350	1.350	1.360	1.350	1.370	117,500	158,790	1.3514	0.517	0.517	0.521	0.517	0.525	306,891	0.5174	0.00%
1996-05-30	0	1.350	1.320	1.350	1.310	1.350	26,232	34,750	1.3247	0.517	0.505	0.517	0.502	0.517	68,514	0.5072	0.00%
1996-05-29	0	1.350	1.320	1.350	1.350	1.370	300,500	408,855	1.3606	0.517	0.505	0.517	0.517	0.525	784,858	0.5209	-0.74%
1996-05-28	0	1.360	1.290	1.360	-	-	50,000	67,500	1.3500	0.521	0.494	0.521	-	-	130,592	0.5169	-2.16%
1996-05-27	0	1.390	1.330	1.400	1.320	1.390	87,000	119,900	1.3782	0.532	0.509	0.536	0.505	0.532	227,230	0.5277	1.46%
1996-05-24	0	1.370	1.330	1.400	1.330	1.390	225,000	309,550	1.3758	0.525	0.509	0.536	0.509	0.532	587,664	0.5267	0.00%
1996-05-23	0	1.370	1.340	1.370	1.370	1.370	60,500	82,855	1.3695	0.525	0.513	0.525	0.525	0.525	158,016	0.5243	0.74%
1996-05-22	0	1.360	1.320	1.360	1.350	1.370	76,500	104,025	1.3598	0.521	0.505	0.521	0.517	0.525	199,806	0.5206	0.74%
1996-05-21	0	1.350	1.340	1.350	1.360	1.390	440,000	607,000	1.3795	0.517	0.513	0.517	0.521	0.532	1,149,210	0.5282	-0.74%
1996-05-20	0	1.360	1.270	1.360	1.350	1.380	270,000	368,150	1.3635	0.521	0.486	0.521	0.517	0.528	705,197	0.5221	0.00%
1996-05-17	0	1.360	1.290	1.360	1.320	1.360	205,000	275,500	1.3439	0.521	0.494	0.521	0.505	0.521	535,427	0.5145	0.74%
1996-05-16	0	1.350	1.330	1.350	1.350	1.350	40,500	54,625	1.3488	0.517	0.509	0.517	0.517	0.517	105,780	0.5164	-2.88%
1996-05-15	0	1.390	1.310	1.390	1.380	1.400	499,000	695,100	1.3930	0.532	0.502	0.532	0.528	0.536	1,303,308	0.5333	0.72%
1996-05-14	0	1.380	1.350	1.390	1.360	1.380	335,000	459,150	1.3706	0.528	0.517	0.532	0.521	0.528	874,966	0.5248	1.47%
1996-05-13	0	1.360	1.360	1.400	1.360	1.360	10,000	13,600	1.3600	0.521	0.521	0.536	0.521	0.521	26,118	0.5207	0.00%
1996-05-10	0	1.360	1.340	1.390	1.360	1.360	20,500	27,850	1.3585	0.521	0.513	0.532	0.521	0.521	53,543	0.5201	-2.86%
1996-05-09	0	1.400	1.330	1.410	1.380	1.430	1,174,500	1,650,260	1.4051	0.536	0.509	0.540	0.528	0.548	3,067,606	0.5380	1.45%
1996-05-08	0	1.380	1.350	1.380	1.370	1.380	213,000	292,940	1.3753	0.528	0.517	0.528	0.525	0.528	556,322	0.5266	2.99%
1996-05-07	0	1.340	1.320	1.350	1.320	1.340	63,000	84,320	1.3384	0.513	0.505	0.517	0.505	0.513	164,546	0.5124	0.00%
1996-05-06	0	1.340	1.340	1.390	1.340	1.380	165,000	225,280	1.3653	0.513	0.513	0.532	0.513	0.528	430,954	0.5227	-4.29%
1996-05-03	0	1.400	1.360	1.410	1.340	1.400	777,500	1,074,755	1.3823	0.536	0.521	0.540	0.513	0.536	2,030,706	0.5293	3.70%
1996-05-02	0	1.350	1.330	1.350	1.330	1.350	80,000	107,080	1.3385	0.517	0.509	0.517	0.509	0.517	208,947	0.5125	0.75%
1996-05-01	0	1.340	1.310	1.340	1.290	1.340	215,000	285,050	1.3258	0.513	0.502	0.513	0.494	0.513	561,546	0.5076	1.52%
1996-04-30	0	1.320	1.300	1.330	1.260	1.320	210,000	273,850	1.3040	0.505	0.498	0.509	0.482	0.505	548,486	0.4993	1.54%
1996-04-29	0	1.300	1.290	1.300	1.290	1.310	264,500	343,880	1.3001	0.498	0.494	0.498	0.494	0.502	690,832	0.4978	-2.26%
1996-04-26	0	1.330	1.320	1.380	1.330	1.340	210,000	280,900	1.3376	0.509	0.505	0.528	0.509	0.513	548,486	0.5121	-1.48%
1996-04-25	0	1.350	1.300	1.350	1.340	1.350	145,000	195,450	1.3479	0.517	0.498	0.517	0.513	0.517	378,717	0.5161	-1.46%
1996-04-24	0	1.370	1.360	1.400	1.360	1.390	120,000	164,800	1.3733	0.525	0.521	0.536	0.521	0.532	313,421	0.5258	-0.72%
1996-04-23	0	1.380	1.350	1.380	1.350	1.380	125,000	170,950	1.3676	0.528	0.517	0.528	0.517	0.528	326,480	0.5236	-1.43%
1996-04-22	0	1.400	1.380	1.430	1.390	1.400	136,000	190,150	1.3982	0.536	0.528	0.548	0.532	0.536	355,210	0.5353	-3.45%
1996-04-19	0	1.450	1.420	1.450	1.450	1.460	445,500	647,505	1.4534	0.555	0.544	0.555	0.555	0.559	1,163,575	0.5565	-2.03%
1996-04-18	0	1.480	1.470	1.490	1.460	1.500	384,500	565,590	1.4710	0.567	0.563	0.570	0.559	0.574	1,004,253	0.5632	1.37%
1996-04-17	0	1.460	1.440	1.470	1.400	1.500	972,000	1,421,100	1.4620	0.559	0.551	0.563	0.536	0.574	2,538,709	0.5598	3.55%
1996-04-16	0	1.410	1.400	1.410	1.410	1.420	232,000	327,200	1.4103	0.540	0.536	0.540	0.540	0.544	605,947	0.5400	-0.70%
1996-04-15	0	1.420	1.400	1.430	1.400	1.420	237,000	333,000	1.4051	0.544	0.536	0.548	0.536	0.544	619,006	0.5380	1.43%
1996-04-12	0	1.400	1.380	1.400	1.380	1.400	97,000	135,320	1.3951	0.536	0.528	0.536	0.528	0.536	253,349	0.5341	1.45%
1996-04-11	0	1.380	1.340	1.400	1.340	1.400	215,500	294,190	1.3652	0.528	0.513	0.536	0.513	0.536	562,852	0.5227	0.00%
1996-04-10	0	1.380	1.360	1.400	1.380	1.460	240,000	341,700	1.4238	0.528	0.521	0.536	0.528	0.559	626,842	0.5451	-5.48%
1996-04-09	0	1.460	1.440	1.480	1.330	1.480	885,000	1,258,800	1.4224	0.559	0.551	0.567	0.509	0.567	2,311,479	0.5446	9.77%
1996-04-03	0	1.330	1.320	1.340	1.250	1.330	696,500	896,645	1.2874	0.509	0.505	0.513	0.479	0.509	1,819,147	0.4929	9.02%
1996-04-02	0	1.220	1.220	1.240	1.220	1.220	47,500	57,920	1.2194	0.467	0.467	0.475	0.467	0.467	124,062	0.4669	-1.61%
1996-04-01	0	1.240	1.200	1.240	-	-	0	0	-	0.475	0.459	0.475	-	-	0	-	0.00%
1996-03-29	0	1.240	1.230	1.250	1.230	1.250	507,000	627,260	1.2372	0.475	0.471	0.479	0.471	0.479	1,324,203	0.4737	3.33%
1996-03-28	0	1.200	1.200	1.220	1.200	1.200	112,500	134,970	1.1997	0.459	0.459	0.467	0.459	0.459	293,832	0.4593	-2.44%
1996-03-27	0	1.230	1.220	1.230	1.230	1.260	405,500	502,730	1.2398	0.471	0.467	0.471	0.471	0.482	1,059,101	0.4747	0.82%
1996-03-26	0	1.220	1.210	1.240	1.210	1.240	314,000	384,240	1.2237	0.467	0.463	0.475	0.463	0.475	820,118	0.4685	-0.81%
1996-03-25	0	1.230	1.220	1.250	1.230	1.270	280,000	350,000	1.2500	0.471	0.467	0.479	0.471	0.486	731,315	0.4786	0.82%
1996-03-22	0	1.220	1.210	1.220	1.220	1.240	169,000	207,410	1.2273	0.467	0.463	0.467	0.467	0.475	441,401	0.4699	-2.40%
1996-03-21	0	1.250	1.220	1.250	1.210	1.250	521,000	644,090	1.2363	0.479	0.467	0.479	0.463	0.479	1,360,769	0.4733	3.31%
1996-03-20	0	1.210	1.210	1.230	1.200	1.220	337,000	408,240	1.2114	0.463	0.463	0.471	0.459	0.467	880,190	0.4638	0.83%
1996-03-19	0	1.200	1.190	1.220	1.200	1.200	209,000	250,800	1.2000	0.459	0.456	0.467	0.459	0.459	545,875	0.4594	0.00%
1996-03-18	0	1.200	1.190	1.200	1.190	1.210	140,000	168,300	1.2021	0.459	0.456	0.459	0.456	0.463	365,658	0.4603	0.00%
1996-03-15	0	1.200	1.170	1.220	1.200	1.220	165,000	199,600	1.2097	0.459	0.448	0.467	0.459	0.467	430,954	0.4632	-1.64%
1996-03-14	0	1.220	1.160	1.220	1.130	1.220	1,228,000	1,492,690	1.2155	0.467	0.444	0.467	0.433	0.467	3,207,340	0.4654	6.09%
1996-03-13	0	1.150	1.150	1.170	1.100	1.150	340,000	386,900	1.1379	0.440	0.440	0.448	0.421	0.440	888,026	0.4357	-1.71%
1996-03-12	0	1.170	1.140	1.170	1.140	1.200	350,000	405,530	1.1587	0.448	0.436	0.448	0.436	0.459	914,144	0.4436	6.36%
1996-03-11	0	1.100	1.100	1.150	1.070	1.160	530,000	588,900	1.1111	0.421	0.421	0.440	0.410	0.444	1,384,275	0.4254	-12.00%
1996-03-08	0	1.250	1.250	1.260	1.230	1.250	640,000	798,515	1.2477	0.479	0.479	0.482	0.471	0.479	1,671,578	0.4777	0.00%
1996-03-07	0	1.250	1.210	1.250	1.150	1.250	1,732,500	2,128,500	1.2286	0.479	0.463	0.479	0.440	0.479	4,525,013	0.4704	4.17%
1996-03-06	0	1.200	1.190	1.200	1.200	1.210	200,000	240,400	1.2020	0.459	0.456	0.459	0.459	0.463	522,368	0.4602	0.00%
1996-03-05	0	1.200	1.200	1.210	1.150	1.220	1,161,500	1,394,050	1.2002	0.459	0.459	0.463	0.440	0.467	3,033,652	0.4595	3.45%
1996-03-04	0	1.160	1.160	1.180	1.130	1.180	408,500	473,755	1.1597	0.444	0.444	0.452	0.433	0.452	1,066,937	0.4440	3.57%
1996-03-01	0	1.120	1.100	1.150	1.110	1.170	1,550,000	1,742,160	1.1240	0.429	0.421	0.440	0.425	0.448	4,048,352	0.4303	0.00%
1996-02-29	0	1.120	1.090	1.130	1.080	1.120	1,093,000	1,204,040	1.1016	0.429	0.417	0.433	0.414	0.429	2,854,741	0.4218	2.75%
1996-02-28	0	1.090	1.070	1.130	1.090	1.100	90,000	98,500	1.0944	0.417	0.410	0.433	0.417	0.421	235,066	0.4190	-3.54%
1996-02-27	0	1.130	-	1.130	-	-	0	0	-	0.433	-	0.433	-	-	0	-	-0.88%
1996-02-26	0	1.140	-	1.140	-	-	0	0	-	0.436	-	0.436	-	-	0	-	0.00%
1996-02-23	0	1.140	-	1.140	-	-	0	0	-	0.436	-	0.436	-	-	0	-	0.00%
1996-02-22	0	1.140	-	1.140	-	-	0	0	-	0.436	-	0.436	-	-	0	-	-1.72%
1996-02-16	0	1.160	1.100	1.160	1.160	1.160	10,000	11,600	1.1600	0.444	0.421	0.444	0.444	0.444	26,118	0.4441	1.75%
1996-02-15	0	1.140	1.100	1.140	1.140	1.140	30,000	34,200	1.1400	0.436	0.421	0.436	0.436	0.436	78,355	0.4365	3.64%
1996-02-14	0	1.100	1.060	1.130	1.100	1.100	40,000	44,000	1.1000	0.421	0.406	0.433	0.421	0.421	104,474	0.4212	0.00%
1996-02-13	0	1.100	1.100	1.140	1.080	1.120	342,500	377,600	1.1025	0.421	0.421	0.436	0.414	0.429	894,555	0.4221	-2.65%
1996-02-12	0	1.130	-	1.130	-	-	0	0	-	0.433	-	0.433	-	-	0	-	-0.88%
1996-02-09	0	1.140	1.080	1.160	1.080	1.140	542,000	600,700	1.1083	0.436	0.414	0.444	0.414	0.436	1,415,617	0.4243	3.64%
1996-02-08	0	1.100	1.080	1.130	1.100	1.190	378,000	432,820	1.1450	0.421	0.414	0.433	0.421	0.456	987,276	0.4384	-8.33%
1996-02-07	0	1.200	1.150	1.230	1.160	1.200	310,000	367,500	1.1855	0.459	0.440	0.471	0.444	0.459	809,670	0.4539	2.56%
1996-02-06	0	1.170	1.100	1.200	1.090	1.170	170,000	192,500	1.1324	0.448	0.421	0.459	0.417	0.448	444,013	0.4335	1.74%
1996-02-05	0	1.150	1.100	1.170	1.150	1.180	450,000	526,500	1.1700	0.440	0.421	0.448	0.440	0.452	1,175,328	0.4480	-2.54%
1996-02-02	0	1.180	1.130	1.200	1.130	1.180	280,000	322,900	1.1532	0.452	0.433	0.459	0.433	0.452	731,315	0.4415	-1.67%
1996-02-01	0	1.200	1.160	1.240	1.190	1.200	392,000	469,400	1.1974	0.459	0.444	0.475	0.456	0.459	1,023,841	0.4585	0.00%
1996-01-31	0	1.200	1.200	1.210	1.200	1.230	550,500	667,810	1.2131	0.459	0.459	0.463	0.459	0.471	1,437,818	0.4645	-3.23%
1996-01-30	0	1.240	1.240	1.250	1.200	1.290	1,318,500	1,650,675	1.2519	0.475	0.475	0.479	0.459	0.494	3,443,711	0.4793	3.33%
1996-01-29	0	1.200	1.200	1.230	1.160	1.280	2,057,000	2,505,420	1.2180	0.459	0.459	0.471	0.444	0.490	5,372,555	0.4663	6.19%
1996-01-26	0	1.130	1.130	1.140	1.080	1.130	1,084,000	1,195,920	1.1032	0.433	0.433	0.436	0.414	0.433	2,831,235	0.4224	4.63%
1996-01-25	0	1.080	1.080	1.100	1.080	1.100	170,000	185,600	1.0918	0.414	0.414	0.421	0.414	0.421	444,013	0.4180	-0.92%
1996-01-24	0	1.090	1.090	1.100	1.060	1.100	544,500	584,910	1.0742	0.417	0.417	0.421	0.406	0.421	1,422,147	0.4113	-0.91%
1996-01-23	0	1.100	1.070	1.100	1.090	1.100	365,000	405,850	1.1119	0.421	0.410	0.421	0.417	0.421	953,322	0.4257	0.00%
1996-01-22	0	1.100	1.090	1.120	1.100	1.150	128,000	141,900	1.1086	0.421	0.417	0.429	0.421	0.440	334,316	0.4244	-4.35%
1996-01-19	0	1.150	1.100	1.160	1.100	1.150	993,000	1,109,770	1.1176	0.440	0.421	0.444	0.421	0.440	2,593,557	0.4279	5.50%
1996-01-18	0	1.090	1.080	1.100	1.070	1.130	820,000	909,200	1.1088	0.417	0.414	0.421	0.410	0.433	2,141,709	0.4245	-0.91%
1996-01-17	0	1.100	1.080	1.100	1.060	1.110	735,000	804,960	1.0952	0.421	0.414	0.421	0.406	0.425	1,919,703	0.4193	1.85%
1996-01-16	0	1.080	1.080	1.100	1.070	1.100	798,500	864,105	1.0822	0.414	0.414	0.421	0.410	0.421	2,085,554	0.4143	-2.70%
1996-01-15	0	1.110	1.090	1.120	1.040	1.120	2,135,500	2,326,430	1.0894	0.425	0.417	0.429	0.398	0.429	5,577,585	0.4171	5.71%
1996-01-12	0	1.050	1.020	1.080	1.030	1.140	2,162,500	2,360,610	1.0916	0.402	0.391	0.414	0.394	0.436	5,648,105	0.4179	-7.89%
1996-01-11	0	1.140	1.130	1.140	1.100	1.180	2,394,500	2,727,425	1.1390	0.436	0.433	0.436	0.421	0.452	6,254,051	0.4361	-2.56%
1996-01-10	0	1.170	1.160	1.190	1.000	1.210	5,940,000	6,715,930	1.1306	0.448	0.444	0.456	0.383	0.463	15,514,331	0.4329	18.18%
1996-01-09	0	0.990	0.980	1.000	0.900	1.000	4,384,000	4,164,790	0.9500	0.379	0.375	0.383	0.345	0.383	11,450,308	0.3637	13.79%
1996-01-08	0	0.870	0.870	0.940	0.790	0.940	3,185,000	2,836,430	0.8906	0.333	0.333	0.360	0.302	0.360	8,318,711	0.3410	4.82%
1996-01-05	0	0.830	0.820	0.850	0.780	0.860	1,780,000	1,488,905	0.8365	0.318	0.314	0.325	0.299	0.329	4,649,076	0.3203	7.79%
1996-01-04	0	0.770	0.750	0.780	0.680	0.770	1,038,000	749,320	0.7219	0.295	0.287	0.299	0.260	0.295	2,711,090	0.2764	11.59%
1996-01-03	0	0.690	0.650	0.690	0.590	0.690	657,500	422,135	0.6420	0.264	0.249	0.264	0.226	0.264	1,717,285	0.2458	16.95%
1996-01-02	0	0.590	0.590	0.620	0.550	0.630	275,000	162,800	0.5920	0.226	0.226	0.237	0.211	0.241	718,256	0.2267	5.36%
1995-12-29	0	0.560	0.540	0.560	0.550	0.590	100,000	57,600	0.5760	0.214	0.207	0.214	0.211	0.226	261,184	0.2205	-5.08%
1995-12-28	0	0.590	-	0.620	0.590	0.590	45,000	26,550	0.5900	0.226	-	0.237	0.226	0.226	117,533	0.2259	-6.35%
1995-12-27	0	0.630	0.590	0.630	-	-	0	0	-	0.241	0.226	0.241	-	-	0	-	0.00%
1995-12-22	0	0.630	-	0.630	0.630	0.630	20,000	12,600	0.6300	0.241	-	0.241	0.241	0.241	52,237	0.2412	6.78%
1995-12-21	0	0.590	0.550	0.620	0.590	0.590	5,000	2,950	0.5900	0.226	0.211	0.237	0.226	0.226	13,059	0.2259	0.00%
1995-12-20	0	0.590	-	0.600	0.590	0.590	55,000	32,450	0.5900	0.226	-	0.230	0.226	0.226	143,651	0.2259	3.51%
1995-12-19	0	0.570	0.530	0.570	0.570	0.570	50,000	28,500	0.5700	0.218	0.203	0.218	0.218	0.218	130,592	0.2182	1.79%
1995-12-18	0	0.560	0.550	-	0.550	0.560	330,000	181,700	0.5506	0.214	0.211	-	0.211	0.214	861,907	0.2108	1.82%
1995-12-15	0	0.550	0.520	-	-	-	0	0	-	0.211	0.199	-	-	-	0	-	0.00%
1995-12-14	0	0.550	0.550	-	0.550	0.580	70,500	39,340	0.5580	0.211	0.211	-	0.211	0.222	184,135	0.2136	-5.17%
1995-12-13	0	0.580	0.580	0.610	0.580	0.580	10,000	5,800	0.5800	0.222	0.222	0.234	0.222	0.222	26,118	0.2221	0.00%
1995-12-12	0	0.580	0.580	0.600	-	-	0	0	-	0.222	0.222	0.230	-	-	0	-	0.00%
1995-12-11	0	0.580	0.580	-	0.580	0.580	14,000	8,120	0.5800	0.222	0.222	-	0.222	0.222	36,566	0.2221	-3.33%
1995-12-08	0	0.600	0.600	0.630	0.600	0.610	181,000	109,100	0.6028	0.230	0.230	0.241	0.230	0.234	472,743	0.2308	0.00%
1995-12-07	0	0.600	0.600	0.630	0.600	0.610	554,000	332,600	0.6004	0.230	0.230	0.241	0.230	0.234	1,446,959	0.2299	-3.23%
1995-12-06	0	0.620	0.610	0.650	0.620	0.650	181,000	113,550	0.6273	0.237	0.234	0.249	0.237	0.249	472,743	0.2402	-8.82%
1995-12-05	0	0.680	0.640	0.680	0.680	0.680	12,000	8,160	0.6800	0.260	0.245	0.260	0.260	0.260	31,342	0.2604	-1.45%
1995-12-04	0	0.690	0.690	0.700	0.670	0.670	30,000	20,100	0.6700	0.264	0.264	0.268	0.257	0.257	78,355	0.2565	-1.43%
1995-12-01	0	0.700	0.660	0.710	0.680	0.710	156,000	108,600	0.6962	0.268	0.253	0.272	0.260	0.272	407,447	0.2665	0.00%
1995-11-30	0	0.700	0.680	0.700	0.690	0.700	52,000	35,950	0.6913	0.268	0.260	0.268	0.264	0.268	135,816	0.2647	0.00%
1995-11-29	0	0.700	0.680	0.700	0.680	0.700	170,000	116,450	0.6850	0.268	0.260	0.268	0.260	0.268	444,013	0.2623	2.94%
1995-11-28	0	0.680	0.680	0.700	0.680	0.680	10,000	6,800	0.6800	0.260	0.260	0.268	0.260	0.260	26,118	0.2604	-2.86%
1995-11-27	0	0.700	0.680	0.700	-	-	0	0	-	0.268	0.260	0.268	-	-	0	-	0.00%
1995-11-24	0	0.700	0.690	0.700	0.670	0.700	160,000	110,220	0.6889	0.268	0.264	0.268	0.257	0.268	417,894	0.2638	0.00%
1995-11-23	0	0.700	0.680	0.700	0.700	0.700	25,000	17,500	0.7000	0.268	0.260	0.268	0.268	0.268	65,296	0.2680	0.00%
1995-11-22	0	0.700	0.680	0.700	0.670	0.700	208,000	145,240	0.6983	0.268	0.260	0.268	0.257	0.268	543,263	0.2673	1.45%
1995-11-21	0	0.690	0.650	0.690	-	-	500	275	0.5500	0.264	0.249	0.264	-	-	1,306	0.2106	-1.43%
1995-11-20	0	0.700	0.700	-	0.670	0.690	138,500	94,185	0.6800	0.268	0.268	-	0.257	0.264	361,740	0.2604	1.45%
1995-11-17	0	0.690	0.690	0.720	0.690	0.690	244,000	173,180	0.7098	0.264	0.264	0.276	0.264	0.264	637,289	0.2717	-1.43%
1995-11-16	0	0.700	0.700	-	0.700	0.700	40,000	28,000	0.7000	0.268	0.268	-	0.268	0.268	104,474	0.2680	-2.78%
1995-11-15	0	0.720	0.720	0.740	0.720	0.720	39,500	28,405	0.7191	0.276	0.276	0.283	0.276	0.276	103,168	0.2753	0.00%
1995-11-14	0	0.720	0.700	0.720	0.700	0.720	130,000	92,000	0.7077	0.276	0.268	0.276	0.268	0.276	339,539	0.2710	0.00%
1995-11-13	0	0.720	0.710	0.730	0.690	0.720	147,000	104,680	0.7121	0.276	0.272	0.279	0.264	0.276	383,941	0.2726	4.35%
1995-11-10	0	0.690	0.680	0.780	0.690	0.710	416,000	290,600	0.6986	0.264	0.260	0.299	0.264	0.272	1,086,526	0.2675	-4.17%
1995-11-09	0	0.720	0.720	0.790	0.710	0.790	192,000	140,680	0.7327	0.276	0.276	0.302	0.272	0.302	501,473	0.2805	-10.00%
1995-11-08	0	0.800	0.800	0.840	0.730	0.780	152,500	118,190	0.7750	0.306	0.306	0.322	0.279	0.299	398,306	0.2967	1.27%
1995-11-07	0	0.790	-	0.800	-	-	0	0	-	0.302	-	0.306	-	-	0	-	0.00%
1995-11-06	0	0.790	-	0.800	-	-	0	0	-	0.302	-	0.306	-	-	0	-	0.00%
1995-11-03	0	0.790	0.780	0.800	0.790	0.800	190,000	150,800	0.7937	0.302	0.299	0.306	0.302	0.306	496,250	0.3039	-1.25%
1995-11-02	0	0.800	0.750	0.800	0.750	0.800	22,000	17,490	0.7950	0.306	0.287	0.306	0.287	0.306	57,460	0.3044	0.00%
1995-10-31	0	0.800	0.750	0.800	0.740	0.810	152,000	118,620	0.7804	0.306	0.287	0.306	0.283	0.310	397,000	0.2988	2.56%
1995-10-30	0	0.780	-	0.780	0.770	0.780	30,000	23,200	0.7733	0.299	-	0.299	0.295	0.299	78,355	0.2961	-1.27%
1995-10-27	0	0.790	0.740	0.790	0.780	0.790	50,000	39,200	0.7840	0.302	0.283	0.302	0.299	0.302	130,592	0.3002	-1.25%
1995-10-26	0	0.800	0.770	0.800	0.800	0.800	40,000	32,000	0.8000	0.306	0.295	0.306	0.306	0.306	104,474	0.3063	0.00%
1995-10-25	0	0.800	0.790	0.850	0.760	0.800	60,000	47,600	0.7933	0.306	0.302	0.325	0.291	0.306	156,710	0.3037	5.26%
1995-10-24	0	0.760	0.760	0.850	0.760	0.770	71,500	55,010	0.7694	0.291	0.291	0.325	0.291	0.295	186,747	0.2946	-2.56%
1995-10-23	0	0.780	0.780	0.830	0.770	0.780	169,000	130,780	0.7738	0.299	0.299	0.318	0.295	0.299	441,401	0.2963	-2.50%
1995-10-20	0	0.800	0.760	0.840	0.800	0.800	10,000	8,000	0.8000	0.306	0.291	0.322	0.306	0.306	26,118	0.3063	-5.88%
1995-10-19	0	0.850	0.850	-	0.780	0.850	87,000	71,360	0.8202	0.325	0.325	-	0.299	0.325	227,230	0.3140	3.66%
1995-10-18	0	0.820	0.820	0.850	0.820	0.830	50,000	41,300	0.8260	0.314	0.314	0.325	0.314	0.318	130,592	0.3163	-3.53%
1995-10-17	0	0.850	0.810	0.850	0.820	0.850	787,000	649,670	0.8255	0.325	0.310	0.325	0.314	0.325	2,055,518	0.3161	3.66%
1995-10-16	0	0.820	0.800	0.820	0.800	0.820	275,500	222,525	0.8077	0.314	0.306	0.314	0.306	0.314	719,562	0.3093	2.50%
1995-10-13	0	0.800	0.780	0.800	0.800	0.800	60,000	48,000	0.8000	0.306	0.299	0.306	0.306	0.306	156,710	0.3063	-1.23%
1995-10-12	0	0.810	0.810	0.830	0.810	0.810	29,000	23,490	0.8100	0.310	0.310	0.318	0.310	0.310	75,743	0.3101	-2.41%
1995-10-11	0	0.830	-	0.870	-	-	0	0	-	0.318	-	0.333	-	-	0	-	0.00%
1995-10-10	0	0.830	0.830	-	-	-	0	0	-	0.318	0.318	-	-	-	0	-	0.00%
1995-10-09	0	0.830	-	0.850	-	-	0	0	-	0.318	-	0.325	-	-	0	-	0.00%
1995-10-06	0	0.830	0.810	0.830	0.810	0.830	85,000	68,950	0.8112	0.318	0.310	0.318	0.310	0.318	222,006	0.3106	-1.19%
1995-10-05	0	0.840	0.800	0.860	-	-	0	0	-	0.322	0.306	0.329	-	-	0	-	0.00%
1995-10-04	0	0.840	0.800	0.850	-	-	0	0	-	0.322	0.306	0.325	-	-	0	-	0.00%
1995-10-03	0	0.840	-	0.880	-	-	0	0	-	0.322	-	0.337	-	-	0	-	0.00%
1995-10-02	0	0.840	0.780	0.840	0.780	0.840	180,000	147,300	0.8183	0.322	0.299	0.322	0.299	0.322	470,131	0.3133	7.69%
1995-09-29	0	0.780	0.770	0.800	0.780	0.800	127,500	100,510	0.7883	0.299	0.295	0.306	0.299	0.306	333,010	0.3018	0.00%
1995-09-28	0	0.780	0.770	0.800	0.780	0.780	50,000	39,000	0.7800	0.299	0.295	0.306	0.299	0.299	130,592	0.2986	-4.88%
1995-09-27	0	0.820	0.790	0.840	-	-	0	0	-	0.314	0.302	0.322	-	-	0	-	0.00%
1995-09-26	0	0.820	0.800	0.830	0.820	0.830	74,000	60,880	0.8227	0.314	0.306	0.318	0.314	0.318	193,276	0.3150	-1.20%
1995-09-25	0	0.830	0.790	0.830	-	-	0	0	-	0.318	0.302	0.318	-	-	0	-	0.00%
1995-09-22	0	0.830	0.800	0.840	-	-	0	0	-	0.318	0.306	0.322	-	-	0	-	0.00%
1995-09-21	0	0.830	0.800	0.830	-	-	0	0	-	0.318	0.306	0.318	-	-	0	-	0.00%
1995-09-20	0	0.830	0.830	0.850	0.820	0.830	59,500	49,155	0.8261	0.318	0.318	0.325	0.314	0.318	155,404	0.3163	3.75%
1995-09-19	0	0.800	0.800	0.830	0.800	0.830	25,000	20,450	0.8180	0.306	0.306	0.318	0.306	0.318	65,296	0.3132	-2.44%
1995-09-18	0	0.820	0.810	0.850	-	-	0	0	-	0.314	0.310	0.325	-	-	0	-	0.00%
1995-09-15	0	0.820	0.810	0.830	0.820	0.830	175,000	145,000	0.8286	0.314	0.310	0.318	0.314	0.318	457,072	0.3172	1.23%
1995-09-14	0	0.810	0.810	0.850	0.810	0.810	10,000	8,100	0.8100	0.310	0.310	0.325	0.310	0.310	26,118	0.3101	-4.71%
1995-09-13	0	0.850	0.800	0.850	-	-	0	0	-	0.325	0.306	0.325	-	-	0	-	0.00%
1995-09-12	0	0.850	0.810	0.850	0.790	0.850	105,000	84,660	0.8063	0.325	0.310	0.325	0.302	0.325	274,243	0.3087	3.66%
1995-09-11	0	0.820	0.800	0.820	0.820	0.830	61,000	50,130	0.8218	0.314	0.306	0.314	0.314	0.318	159,322	0.3146	2.50%
1995-09-08	0	0.800	0.800	0.840	0.800	0.800	10,000	8,000	0.8000	0.306	0.306	0.322	0.306	0.306	26,118	0.3063	0.00%
1995-09-07	0	0.800	0.790	0.820	0.800	0.800	25,000	20,000	0.8000	0.306	0.302	0.314	0.306	0.306	65,296	0.3063	1.27%
1995-09-06	0	0.790	0.760	0.820	0.780	0.820	128,500	101,165	0.7873	0.302	0.291	0.314	0.299	0.314	335,621	0.3014	0.00%
1995-09-05	0	0.790	0.780	0.810	0.780	0.790	27,000	21,260	0.7874	0.302	0.299	0.310	0.299	0.302	70,520	0.3015	1.28%
1995-09-04	0	0.780	0.770	0.830	0.780	0.780	30,000	23,400	0.7800	0.299	0.295	0.318	0.299	0.299	78,355	0.2986	-4.88%
1995-09-01	0	0.820	0.780	0.820	-	-	0	0	-	0.314	0.299	0.314	-	-	0	-	-2.38%
1995-08-31	0	0.840	0.790	0.870	-	-	0	0	-	0.322	0.302	0.333	-	-	0	-	0.00%
1995-08-30	0	0.840	0.780	0.840	0.840	0.840	10,000	8,400	0.8400	0.322	0.299	0.322	0.322	0.322	26,118	0.3216	0.00%
1995-08-29	0	0.840	0.800	0.870	-	-	0	0	-	0.322	0.306	0.333	-	-	0	-	0.00%
1995-08-25	0	0.840	0.830	0.870	0.790	0.840	302,500	252,645	0.8352	0.322	0.318	0.333	0.302	0.322	790,082	0.3198	0.00%
1995-08-24	0	0.840	0.810	0.840	-	-	0	0	-	0.322	0.310	0.322	-	-	0	-	-2.33%
1995-08-23	0	0.860	0.850	0.860	0.770	0.860	250,500	208,215	0.8312	0.329	0.325	0.329	0.295	0.329	654,266	0.3182	7.50%
1995-08-22	0	0.800	0.800	0.830	0.760	0.820	342,000	272,800	0.7977	0.306	0.306	0.318	0.291	0.314	893,249	0.3054	-4.76%
1995-08-21	0	0.840	0.840	0.850	0.840	0.850	146,000	122,940	0.8421	0.322	0.322	0.325	0.322	0.325	381,329	0.3224	-1.18%
1995-08-18	0	0.850	0.840	0.860	0.820	0.850	112,500	93,920	0.8348	0.325	0.322	0.329	0.314	0.325	293,832	0.3196	-6.59%
1995-08-17	0	0.910	0.900	0.940	0.910	0.950	124,000	114,600	0.9242	0.348	0.345	0.360	0.348	0.364	323,868	0.3538	1.11%
1995-08-16	0	0.900	0.880	0.900	0.890	0.900	200,000	178,700	0.8935	0.345	0.337	0.345	0.341	0.345	522,368	0.3421	1.12%
1995-08-15	0	0.890	0.820	0.890	0.890	0.890	100,000	89,000	0.8900	0.341	0.314	0.341	0.341	0.341	261,184	0.3408	0.00%
1995-08-14	0	0.890	0.840	0.900	0.890	0.890	30,000	26,700	0.8900	0.341	0.322	0.345	0.341	0.341	78,355	0.3408	-1.11%
1995-08-11	0	0.900	0.900	0.920	0.900	0.900	25,000	22,500	0.9000	0.345	0.345	0.352	0.345	0.345	65,296	0.3446	-1.10%
1995-08-10	0	0.910	0.880	0.920	0.870	0.910	500,000	443,310	0.8866	0.348	0.337	0.352	0.333	0.348	1,305,920	0.3395	0.00%
1995-08-09	0	0.910	0.900	0.940	-	-	0	0	-	0.348	0.345	0.360	-	-	0	-	0.00%
1995-08-08	0	0.910	0.900	0.940	0.910	0.940	270,000	249,900	0.9256	0.348	0.345	0.360	0.348	0.360	705,197	0.3544	-3.19%
1995-08-07	0	0.940	0.930	0.940	0.920	0.940	250,000	234,200	0.9368	0.360	0.356	0.360	0.352	0.360	652,960	0.3587	-1.05%
1995-08-04	0	0.950	0.940	0.960	0.940	0.960	300,000	285,000	0.9500	0.364	0.360	0.368	0.360	0.368	783,552	0.3637	-2.06%
1995-08-03	0	0.970	0.940	0.970	0.960	1.000	196,000	189,960	0.9692	0.371	0.360	0.371	0.368	0.383	511,921	0.3711	0.00%
1995-08-02	0	0.970	0.970	0.990	0.960	0.990	125,000	120,290	0.9623	0.371	0.371	0.379	0.368	0.379	326,480	0.3684	-1.02%
1995-08-01	0	0.980	0.980	1.000	0.980	0.990	128,000	126,020	0.9845	0.375	0.375	0.383	0.375	0.379	334,316	0.3769	-2.00%
1995-07-31	0	1.000	0.990	1.010	0.990	1.000	489,000	487,480	0.9969	0.383	0.379	0.387	0.379	0.383	1,277,190	0.3817	1.01%
1995-07-28	0	0.990	0.980	0.990	0.950	0.990	550,000	537,850	0.9779	0.379	0.375	0.379	0.364	0.379	1,436,512	0.3744	4.21%
1995-07-27	0	0.950	0.950	0.970	0.950	0.950	30,000	28,500	0.9500	0.364	0.364	0.371	0.364	0.364	78,355	0.3637	0.00%
1995-07-26	0	0.950	0.940	0.950	0.940	0.950	140,000	132,500	0.9464	0.364	0.360	0.364	0.360	0.364	365,658	0.3624	0.00%
1995-07-25	0	0.950	0.930	0.950	0.900	0.950	41,000	38,550	0.9402	0.364	0.356	0.364	0.345	0.364	107,085	0.3600	2.15%
1995-07-24	0	0.930	0.930	0.950	0.930	0.950	161,500	152,145	0.9421	0.356	0.356	0.364	0.356	0.364	421,812	0.3607	-2.11%
1995-07-21	0	0.950	0.930	0.950	0.930	0.950	200,000	186,900	0.9345	0.364	0.356	0.364	0.356	0.364	522,368	0.3578	0.00%
1995-07-20	0	0.950	0.950	0.970	0.950	0.950	20,000	19,000	0.9500	0.364	0.364	0.371	0.364	0.364	52,237	0.3637	1.06%
1995-07-19	0	0.940	0.950	0.970	0.940	0.960	150,000	142,400	0.9493	0.360	0.364	0.371	0.360	0.368	391,776	0.3635	-4.08%
1995-07-18	0	0.980	0.960	0.980	0.950	1.000	552,000	539,340	0.9771	0.375	0.368	0.375	0.364	0.383	1,441,736	0.3741	3.16%
1995-07-17	0	0.950	0.940	0.970	0.940	0.950	90,000	85,000	0.9444	0.364	0.360	0.371	0.360	0.364	235,066	0.3616	-1.04%
1995-07-14	0	0.960	0.950	0.970	0.960	0.960	50,000	48,000	0.9600	0.368	0.364	0.371	0.368	0.368	130,592	0.3676	-1.03%
1995-07-13	0	0.970	0.970	0.980	0.970	0.980	434,000	424,480	0.9781	0.371	0.371	0.375	0.371	0.375	1,133,539	0.3745	-1.02%
1995-07-12	0	0.980	0.970	0.990	0.950	1.000	602,000	586,410	0.9741	0.375	0.371	0.379	0.364	0.383	1,572,328	0.3730	3.16%
1995-07-11	0	0.950	0.940	0.950	0.930	0.960	110,000	104,000	0.9455	0.364	0.360	0.364	0.356	0.368	287,302	0.3620	2.15%
1995-07-10	0	0.930	0.930	0.950	0.930	0.930	140,000	130,200	0.9300	0.356	0.356	0.364	0.356	0.356	365,658	0.3561	1.09%
1995-07-07	0	0.920	0.920	0.940	0.920	0.930	30,000	27,800	0.9267	0.352	0.352	0.360	0.352	0.356	78,355	0.3548	-1.08%
1995-07-06	0	0.930	0.920	0.940	0.930	0.970	360,442	340,215	0.9439	0.356	0.352	0.360	0.356	0.371	941,417	0.3614	1.09%
1995-07-05	0	0.920	0.920	0.930	0.920	0.930	168,000	155,640	0.9264	0.352	0.352	0.356	0.352	0.356	438,789	0.3547	1.10%
1995-07-04	0	0.910	0.910	0.930	0.910	0.920	98,000	89,980	0.9182	0.348	0.348	0.356	0.348	0.352	255,960	0.3515	0.00%
1995-07-03	0	0.910	0.910	0.920	0.910	0.940	129,500	119,545	0.9231	0.348	0.348	0.352	0.348	0.360	338,233	0.3534	-1.09%
1995-06-30	0	0.920	0.920	0.930	0.900	0.930	291,000	264,620	0.9093	0.352	0.352	0.356	0.345	0.356	760,046	0.3482	2.22%
1995-06-29	0	0.900	0.890	0.910	0.900	0.900	30,000	27,000	0.9000	0.345	0.341	0.348	0.345	0.345	78,355	0.3446	0.00%
1995-06-28	0	0.900	0.890	0.900	0.890	0.900	62,000	55,600	0.8968	0.345	0.341	0.345	0.341	0.345	161,934	0.3433	0.00%
1995-06-27	0	0.900	0.890	0.900	0.880	0.900	76,000	67,510	0.8883	0.345	0.341	0.345	0.337	0.345	198,500	0.3401	0.00%
1995-06-26	0	0.900	0.890	0.900	0.890	0.900	80,000	71,700	0.8963	0.345	0.341	0.345	0.341	0.345	208,947	0.3431	0.00%
1995-06-23	0	0.900	0.900	0.910	0.890	0.910	317,500	285,735	0.9000	0.345	0.345	0.348	0.341	0.348	829,259	0.3446	-1.10%
1995-06-22	0	0.910	0.900	0.920	0.910	0.910	108,000	98,280	0.9100	0.348	0.345	0.352	0.348	0.348	282,079	0.3484	0.00%
1995-06-21	0	0.910	0.910	0.930	0.900	0.900	28,000	25,200	0.9000	0.348	0.348	0.356	0.345	0.345	73,132	0.3446	-2.15%
1995-06-20	0	0.930	0.900	0.930	0.910	0.930	112,000	103,260	0.9220	0.356	0.345	0.356	0.348	0.356	292,526	0.3530	0.00%
1995-06-16	0	0.930	0.910	0.940	0.930	0.930	60,000	55,800	0.9300	0.356	0.348	0.360	0.356	0.356	156,710	0.3561	2.20%
1995-06-15	0	0.910	0.900	0.950	0.900	0.930	246,000	224,400	0.9122	0.348	0.345	0.364	0.345	0.356	642,513	0.3493	-2.15%
1995-06-14	0	0.930	0.930	0.940	0.920	0.930	10,000	9,250	0.9250	0.356	0.356	0.360	0.352	0.356	26,118	0.3542	2.20%
1995-06-13	0	0.910	0.910	0.940	0.910	0.910	66,000	60,060	0.9100	0.348	0.348	0.360	0.348	0.348	172,381	0.3484	0.00%
1995-06-12	0	0.910	0.900	0.910	0.910	0.910	20,000	18,200	0.9100	0.348	0.345	0.348	0.348	0.348	52,237	0.3484	-4.21%
1995-06-09	0	0.950	0.950	0.960	0.930	0.950	289,000	272,150	0.9417	0.364	0.364	0.368	0.356	0.364	754,822	0.3605	4.40%
1995-06-08	0	0.910	0.910	0.940	0.900	0.900	69,000	62,100	0.9000	0.348	0.348	0.360	0.345	0.345	180,217	0.3446	1.11%
1995-06-07	0	0.900	0.880	0.900	0.880	0.900	136,000	120,310	0.8846	0.345	0.337	0.345	0.337	0.345	355,210	0.3387	1.12%
1995-06-06	0	0.890	0.890	0.900	0.890	0.900	280,000	251,710	0.8990	0.341	0.341	0.345	0.341	0.345	731,315	0.3442	-1.11%
1995-06-05	0	0.900	0.890	0.910	0.900	0.900	230,000	207,000	0.9000	0.345	0.341	0.348	0.345	0.345	600,723	0.3446	-2.17%
1995-06-01	0	0.920	0.920	0.930	0.920	0.920	23,500	21,590	0.9187	0.352	0.352	0.356	0.352	0.352	61,378	0.3518	0.00%
1995-05-31	0	0.920	0.910	0.950	0.920	0.920	30,000	27,600	0.9200	0.352	0.348	0.364	0.352	0.352	78,355	0.3522	-3.16%
1995-05-30	0	0.950	0.920	0.950	-	-	0	0	-	0.364	0.352	0.364	-	-	0	-	0.00%
1995-05-29	0	0.950	0.910	0.950	0.950	0.950	20,000	19,000	0.9500	0.364	0.348	0.364	0.364	0.364	52,237	0.3637	2.15%
1995-05-26	0	0.930	0.920	0.940	-	-	0	0	-	0.356	0.352	0.360	-	-	0	-	0.00%
1995-05-25	0	0.930	0.920	0.950	0.930	0.940	167,000	156,040	0.9344	0.356	0.352	0.364	0.356	0.360	436,177	0.3577	0.00%
1995-05-24	0	0.930	0.930	0.940	0.930	0.940	50,000	46,900	0.9380	0.356	0.356	0.360	0.356	0.360	130,592	0.3591	-1.06%
1995-05-23	0	0.940	0.940	0.950	0.930	0.950	234,000	220,220	0.9411	0.360	0.360	0.364	0.356	0.364	611,171	0.3603	1.08%
1995-05-22	0	0.930	0.930	0.950	0.930	0.950	89,000	82,750	0.9298	0.356	0.356	0.364	0.356	0.364	232,454	0.3560	0.00%
1995-05-19	0	0.930	0.930	0.970	0.930	0.930	40,000	37,200	0.9300	0.356	0.356	0.371	0.356	0.356	104,474	0.3561	-1.06%
1995-05-18	0	0.940	0.940	0.950	0.940	0.950	124,000	117,200	0.9452	0.360	0.360	0.364	0.360	0.364	323,868	0.3619	1.08%
1995-05-17	0	0.930	0.930	0.960	0.930	0.930	15,000	13,950	0.9300	0.356	0.356	0.368	0.356	0.356	39,178	0.3561	-1.06%
1995-05-16	0	0.940	0.940	0.970	0.940	0.970	30,000	28,800	0.9600	0.360	0.360	0.371	0.360	0.371	78,355	0.3676	0.00%
1995-05-15	0	0.940	0.940	0.960	0.940	0.940	111,000	104,340	0.9400	0.360	0.360	0.368	0.360	0.360	289,914	0.3599	-1.05%
1995-05-12	0	0.950	0.950	0.970	0.940	0.980	343,000	331,000	0.9650	0.364	0.364	0.371	0.360	0.375	895,861	0.3695	2.15%
1995-05-11	0	0.930	0.930	0.950	0.930	0.930	100,000	93,000	0.9300	0.356	0.356	0.364	0.356	0.356	261,184	0.3561	-2.11%
1995-05-10	0	0.950	0.940	0.950	0.930	0.960	165,000	156,250	0.9470	0.364	0.360	0.364	0.356	0.368	430,954	0.3626	4.40%
1995-05-09	0	0.910	0.910	0.930	0.910	0.920	21,500	19,735	0.9179	0.348	0.348	0.356	0.348	0.352	56,155	0.3514	0.00%
1995-05-08	0	0.910	0.910	0.920	0.910	0.930	572,000	529,420	0.9256	0.348	0.348	0.352	0.348	0.356	1,493,973	0.3544	-1.09%
1995-05-05	0	0.920	0.910	0.930	0.910	0.930	267,500	246,995	0.9233	0.352	0.348	0.356	0.348	0.356	698,667	0.3535	-1.08%
1995-05-04	0	0.930	0.930	0.960	0.930	0.960	230,500	217,635	0.9442	0.356	0.356	0.368	0.356	0.368	602,029	0.3615	1.09%
1995-05-03	0	0.920	0.920	0.950	0.920	0.960	78,000	73,100	0.9372	0.352	0.352	0.364	0.352	0.368	203,724	0.3588	1.10%
1995-05-02	0	0.910	0.910	0.950	0.910	0.910	70,000	63,700	0.9100	0.348	0.348	0.364	0.348	0.348	182,829	0.3484	-4.21%
1995-05-01	0	0.950	0.910	0.950	0.910	0.950	340,000	310,500	0.9132	0.364	0.348	0.364	0.348	0.364	888,026	0.3497	0.00%
1995-04-28	0	0.950	0.940	0.960	0.950	0.970	35,000	33,450	0.9557	0.364	0.360	0.368	0.364	0.371	91,414	0.3659	-2.06%
1995-04-27	0	0.970	0.940	0.970	0.940	0.970	153,000	145,810	0.9530	0.371	0.360	0.371	0.360	0.371	399,612	0.3649	-3.00%
1995-04-26	0	1.000	0.920	1.000	0.920	1.000	105,000	103,000	0.9810	0.383	0.352	0.383	0.352	0.383	274,243	0.3756	4.17%
1995-04-25	0	0.960	0.930	0.960	0.960	0.970	135,000	130,050	0.9633	0.368	0.356	0.368	0.368	0.371	352,598	0.3688	-2.04%
1995-04-24	0	0.980	0.980	1.010	0.970	0.980	205,000	199,800	0.9746	0.375	0.375	0.387	0.371	0.375	535,427	0.3732	0.00%
1995-04-21	0	0.980	0.980	1.020	0.980	0.990	362,000	355,670	0.9825	0.375	0.375	0.391	0.375	0.379	945,486	0.3762	-1.01%
1995-04-20	0	0.990	0.990	1.000	0.990	1.010	297,000	297,800	1.0027	0.379	0.379	0.383	0.379	0.387	775,717	0.3839	-1.00%
1995-04-19	0	1.000	1.000	1.050	1.000	1.000	20,000	20,000	1.0000	0.383	0.383	0.402	0.383	0.383	52,237	0.3829	-3.85%
1995-04-18	0	1.040	1.030	1.080	1.020	1.040	60,000	61,600	1.0267	0.398	0.394	0.414	0.391	0.398	156,710	0.3931	-2.80%
1995-04-13	0	1.070	1.050	1.070	-	-	0	0	-	0.410	0.402	0.410	-	-	0	-	0.00%
1995-04-12	0	1.070	1.040	1.080	1.050	1.100	90,000	97,100	1.0789	0.410	0.398	0.414	0.402	0.421	235,066	0.4131	-2.73%
1995-04-11	0	1.100	1.090	1.110	1.090	1.100	380,000	417,600	1.0989	0.421	0.417	0.425	0.417	0.421	992,499	0.4208	1.85%
1995-04-10	0	1.080	1.060	1.080	1.000	1.080	376,000	395,560	1.0520	0.414	0.406	0.414	0.383	0.414	982,052	0.4028	2.86%
1995-04-07	0	1.050	1.050	1.060	1.000	1.060	835,500	856,250	1.0248	0.402	0.402	0.406	0.383	0.406	2,182,193	0.3924	7.14%
1995-04-06	0	0.980	0.970	0.980	0.950	0.980	115,000	110,400	0.9600	0.375	0.371	0.375	0.364	0.375	300,362	0.3676	0.00%
1995-04-04	0	0.980	0.970	0.980	0.960	0.980	107,000	103,590	0.9681	0.375	0.371	0.375	0.368	0.375	279,467	0.3707	2.08%
1995-04-03	1	0.960	-	-	-	-	0	0	-	0.368	-	-	-	-	0	-	0.00%
1995-03-31	0	0.960	0.960	0.980	0.960	0.960	17,500	16,770	0.9583	0.368	0.368	0.375	0.368	0.368	45,707	0.3669	0.00%
1995-03-30	0	0.960	0.960	0.980	0.960	0.960	50,000	48,000	0.9600	0.368	0.368	0.375	0.368	0.368	130,592	0.3676	-4.00%
1995-03-29	0	1.000	0.940	1.000	0.940	1.000	528,000	504,850	0.9562	0.383	0.360	0.383	0.360	0.383	1,379,052	0.3661	5.26%
1995-03-28	0	0.950	0.940	0.950	0.930	0.950	544,000	513,570	0.9441	0.364	0.360	0.364	0.356	0.364	1,420,841	0.3615	0.00%
1995-03-27	0	0.950	0.940	0.950	0.950	0.960	445,500	425,750	0.9557	0.364	0.360	0.364	0.364	0.368	1,163,575	0.3659	-1.04%
1995-03-24	0	0.960	0.950	0.980	0.950	0.960	145,500	139,350	0.9577	0.368	0.364	0.375	0.364	0.368	380,023	0.3667	-4.00%
1995-03-23	0	1.000	0.960	1.000	0.950	1.000	47,000	45,120	0.9600	0.383	0.368	0.383	0.364	0.383	122,756	0.3676	3.09%
1995-03-22	0	0.970	0.970	1.000	0.970	0.980	138,000	134,430	0.9741	0.371	0.371	0.383	0.371	0.375	360,434	0.3730	-2.02%
1995-03-21	0	0.990	0.990	1.020	0.990	0.990	17,500	17,290	0.9880	0.379	0.379	0.391	0.379	0.379	45,707	0.3783	0.00%
1995-03-20	0	0.990	0.960	1.000	0.990	1.000	50,000	49,900	0.9980	0.379	0.368	0.383	0.379	0.383	130,592	0.3821	1.02%
1995-03-17	0	0.980	0.980	1.000	0.980	1.000	131,000	130,340	0.9950	0.375	0.375	0.383	0.375	0.383	342,151	0.3809	-1.01%
1995-03-16	0	0.990	0.940	1.000	0.960	1.000	75,000	74,050	0.9873	0.379	0.360	0.383	0.368	0.383	195,888	0.3780	-1.00%
1995-03-15	0	1.000	0.960	1.000	0.950	1.000	94,000	92,200	0.9809	0.383	0.368	0.383	0.364	0.383	245,513	0.3755	0.00%
1995-03-14	0	1.000	-	1.000	-	-	0	0	-	0.383	-	0.383	-	-	0	-	0.00%
1995-03-13	0	1.000	0.970	1.000	0.970	1.000	17,000	16,790	0.9876	0.383	0.371	0.383	0.371	0.383	44,401	0.3781	0.00%
1995-03-10	0	1.000	0.970	1.010	0.990	1.000	130,000	129,400	0.9954	0.383	0.371	0.387	0.379	0.383	339,539	0.3811	0.00%
1995-03-09	0	1.000	0.930	1.000	0.950	1.000	311,000	300,210	0.9653	0.383	0.356	0.383	0.364	0.383	812,282	0.3696	0.00%
1995-03-08	0	1.000	1.000	1.010	0.950	1.000	46,000	45,100	0.9804	0.383	0.383	0.387	0.364	0.383	120,145	0.3754	0.00%
1995-03-07	0	1.000	0.920	1.000	1.000	1.000	20,000	20,000	1.0000	0.383	0.352	0.383	0.383	0.383	52,237	0.3829	0.00%
1995-03-06	0	1.000	1.000	1.020	1.000	1.010	290,000	290,200	1.0007	0.383	0.383	0.391	0.383	0.387	757,434	0.3831	-1.96%
1995-03-03	0	1.020	1.010	1.030	1.000	1.020	181,500	182,465	1.0053	0.391	0.387	0.394	0.383	0.391	474,049	0.3849	0.99%
1995-03-02	0	1.010	1.010	1.020	1.000	1.000	225,000	225,000	1.0000	0.387	0.387	0.391	0.383	0.383	587,664	0.3829	-2.88%
1995-03-01	0	1.040	1.010	1.040	1.010	1.040	178,000	182,280	1.0240	0.398	0.387	0.398	0.387	0.398	464,908	0.3921	0.00%
1995-02-28	0	1.040	1.020	1.040	1.020	1.040	30,000	30,800	1.0267	0.398	0.391	0.398	0.391	0.398	78,355	0.3931	2.97%
1995-02-27	0	1.010	1.010	1.030	1.010	1.060	155,375	159,446	1.0262	0.387	0.387	0.394	0.387	0.406	405,815	0.3929	-3.81%
1995-02-24	0	1.050	1.030	1.060	1.050	1.050	50,000	52,500	1.0500	0.402	0.394	0.406	0.402	0.402	130,592	0.4020	2.94%
1995-02-23	0	1.020	1.010	-	1.010	1.020	290,000	295,000	1.0172	0.391	0.387	-	0.387	0.391	757,434	0.3895	0.00%
1995-02-22	0	1.020	1.020	1.060	1.020	1.020	100,000	102,000	1.0200	0.391	0.391	0.406	0.391	0.391	261,184	0.3905	-5.56%
1995-02-21	0	1.080	1.050	1.130	1.050	1.080	225,000	237,250	1.0544	0.414	0.402	0.433	0.402	0.414	587,664	0.4037	2.86%
1995-02-20	0	1.050	1.010	1.050	1.040	1.050	151,000	158,540	1.0499	0.402	0.387	0.402	0.398	0.402	394,388	0.4020	-3.67%
1995-02-17	0	1.090	1.070	1.090	1.080	1.090	170,000	184,900	1.0876	0.417	0.410	0.417	0.414	0.417	444,013	0.4164	-0.91%
1995-02-16	0	1.100	1.060	1.110	1.100	1.160	505,500	569,640	1.1269	0.421	0.406	0.425	0.421	0.444	1,320,285	0.4315	-1.79%
1995-02-15	0	1.120	1.100	1.130	1.100	1.130	110,000	122,400	1.1127	0.429	0.421	0.433	0.421	0.433	287,302	0.4260	2.75%
1995-02-14	0	1.090	1.080	1.100	1.070	1.140	430,000	475,000	1.1047	0.417	0.414	0.421	0.410	0.436	1,123,091	0.4229	-0.91%
1995-02-13	0	1.100	1.100	-	1.080	1.120	320,000	351,400	1.0981	0.421	0.421	-	0.414	0.429	835,789	0.4204	1.85%
1995-02-10	0	1.080	1.080	1.140	1.080	1.120	94,000	102,660	1.0921	0.414	0.414	0.436	0.414	0.429	245,513	0.4181	-3.57%
1995-02-09	0	1.120	1.110	1.150	1.120	1.120	95,000	106,400	1.1200	0.429	0.425	0.440	0.429	0.429	248,125	0.4288	-2.61%
1995-02-08	0	1.150	1.110	1.170	1.080	1.150	744,500	824,820	1.1079	0.440	0.425	0.448	0.414	0.440	1,944,515	0.4242	6.48%
1995-02-07	0	1.080	1.050	1.080	1.060	1.100	297,500	321,670	1.0812	0.414	0.402	0.414	0.406	0.421	777,022	0.4140	1.89%
1995-02-06	0	1.060	1.050	1.090	1.050	1.060	100,000	105,500	1.0550	0.406	0.402	0.417	0.402	0.406	261,184	0.4039	2.91%
1995-02-03	0	1.030	0.990	1.030	-	-	0	0	-	0.394	0.379	0.394	-	-	0	-	0.00%
1995-01-30	0	1.030	1.010	1.060	1.010	1.030	155,500	157,830	1.0150	0.394	0.387	0.406	0.387	0.394	406,141	0.3886	0.00%
1995-01-27	0	1.030	1.020	1.030	1.020	1.040	124,000	128,560	1.0368	0.394	0.391	0.394	0.391	0.398	323,868	0.3970	0.00%
1995-01-26	0	1.030	1.030	1.040	1.010	1.040	82,500	83,300	1.0097	0.394	0.394	0.398	0.387	0.398	215,477	0.3866	0.00%
1995-01-25	0	1.030	1.020	1.050	1.030	1.030	255,000	262,650	1.0300	0.394	0.391	0.402	0.394	0.394	666,019	0.3944	1.98%
1995-01-24	0	1.010	1.010	1.030	0.990	1.010	134,500	134,365	0.9990	0.387	0.387	0.394	0.379	0.387	351,293	0.3825	1.00%
1995-01-23	0	1.000	1.000	1.060	1.000	1.020	10,000	10,100	1.0100	0.383	0.383	0.406	0.383	0.391	26,118	0.3867	-5.66%
1995-01-20	0	1.060	1.050	1.100	1.040	1.060	50,500	53,470	1.0588	0.406	0.402	0.421	0.398	0.406	131,898	0.4054	0.00%
1995-01-19	0	1.060	1.020	1.100	1.060	1.100	50,000	54,400	1.0880	0.406	0.391	0.421	0.406	0.421	130,592	0.4166	-5.36%
1995-01-18	0	1.120	1.080	1.120	1.100	1.120	27,000	30,100	1.1148	0.429	0.414	0.429	0.421	0.429	70,520	0.4268	3.70%
1995-01-17	0	1.080	1.040	-	1.010	1.080	55,000	57,050	1.0373	0.414	0.398	-	0.387	0.414	143,651	0.3971	5.88%
1995-01-16	0	1.020	1.000	1.020	1.000	1.020	85,000	86,200	1.0141	0.391	0.383	0.391	0.383	0.391	222,006	0.3883	2.00%
1995-01-13	0	1.000	1.000	1.060	0.990	1.000	209,000	208,960	0.9998	0.383	0.383	0.406	0.379	0.383	545,875	0.3828	-5.66%
1995-01-12	0	1.060	1.060	1.080	1.060	1.100	32,000	34,720	1.0850	0.406	0.406	0.414	0.406	0.421	83,579	0.4154	0.00%
1995-01-11	0	1.060	1.020	1.140	1.020	1.140	85,000	91,100	1.0718	0.406	0.391	0.436	0.391	0.436	222,006	0.4103	3.92%
1995-01-10	0	1.020	1.010	-	1.000	1.030	246,500	250,695	1.0170	0.391	0.387	-	0.383	0.394	643,819	0.3894	-5.56%
1995-01-09	0	1.080	1.040	1.100	1.080	1.120	240,000	262,900	1.0954	0.414	0.398	0.421	0.414	0.429	626,842	0.4194	-6.09%
1995-01-06	0	1.150	1.130	1.150	1.150	1.160	120,000	138,500	1.1542	0.440	0.433	0.440	0.440	0.444	313,421	0.4419	-4.17%
1995-01-05	0	1.200	1.200	1.250	1.200	1.200	20,000	24,000	1.2000	0.459	0.459	0.479	0.459	0.459	52,237	0.4594	-2.44%
1995-01-04	0	1.230	1.200	1.250	1.230	1.250	112,000	139,000	1.2411	0.471	0.459	0.479	0.471	0.479	292,526	0.4752	-3.15%
1995-01-03	0	1.270	1.240	1.330	1.270	1.330	40,000	52,000	1.3000	0.486	0.475	0.509	0.486	0.509	104,474	0.4977	-4.51%
1994-12-30	0	1.330	1.320	1.380	-	-	0	0	-	0.509	0.505	0.528	-	-	0	-	0.00%
1994-12-29	0	1.330	1.330	1.390	1.330	1.380	152,500	210,295	1.3790	0.509	0.509	0.532	0.509	0.528	398,306	0.5280	-3.62%
1994-12-28	0	1.380	-	1.420	-	-	0	0	-	0.528	-	0.544	-	-	0	-	0.00%
1994-12-23	0	1.380	1.380	1.390	1.350	1.390	253,000	346,840	1.3709	0.528	0.528	0.532	0.517	0.532	660,796	0.5249	0.73%
1994-12-22	0	1.370	-	1.350	1.350	1.430	345,000	478,800	1.3878	0.525	-	0.517	0.517	0.548	901,085	0.5314	-1.44%
1994-12-21	0	1.390	1.390	-	1.390	1.420	138,000	193,860	1.4048	0.532	0.532	-	0.532	0.544	360,434	0.5379	-2.11%
1994-12-20	0	1.420	1.400	1.430	1.380	1.420	230,000	323,300	1.4057	0.544	0.536	0.548	0.528	0.544	600,723	0.5382	0.71%
1994-12-19	0	1.410	1.410	1.430	1.410	1.450	95,000	135,860	1.4301	0.540	0.540	0.548	0.540	0.555	248,125	0.5475	-2.08%
1994-12-16	0	1.440	1.420	1.440	1.420	1.440	418,500	597,970	1.4288	0.551	0.544	0.551	0.544	0.551	1,093,055	0.5471	1.41%
1994-12-15	0	1.420	1.410	1.450	1.400	1.420	347,500	489,780	1.4094	0.544	0.540	0.555	0.536	0.544	907,614	0.5396	1.43%
1994-12-14	0	1.400	1.380	1.400	1.400	1.410	36,500	51,160	1.4016	0.536	0.528	0.536	0.536	0.540	95,332	0.5366	2.19%
1994-12-13	0	1.370	1.370	1.400	1.370	1.380	67,000	92,290	1.3775	0.525	0.525	0.536	0.525	0.528	174,993	0.5274	-2.14%
1994-12-12	0	1.400	1.400	1.440	1.400	1.420	216,000	302,900	1.4023	0.536	0.536	0.551	0.536	0.544	564,157	0.5369	0.00%
1994-12-09	0	1.400	1.440	1.450	1.400	1.490	230,000	339,000	1.4739	0.536	0.551	0.555	0.536	0.570	600,723	0.5643	-6.67%
1994-12-08	0	1.500	-	1.500	-	-	0	0	-	0.574	-	0.574	-	-	0	-	0.00%
1994-12-07	0	1.500	1.480	1.500	1.480	1.500	105,000	156,000	1.4857	0.574	0.567	0.574	0.567	0.574	274,243	0.5688	0.67%
1994-12-06	0	1.490	1.450	1.500	1.460	1.540	226,000	338,490	1.4977	0.570	0.555	0.574	0.559	0.590	590,276	0.5734	0.00%
1994-12-05	0	1.490	1.460	1.500	1.490	1.510	62,000	92,970	1.4995	0.570	0.559	0.574	0.570	0.578	161,934	0.5741	-1.97%
1994-12-02	0	1.520	-	1.560	-	-	0	0	-	0.582	-	0.597	-	-	0	-	0.00%
1994-12-01	0	1.520	1.520	1.560	1.520	1.520	130,000	197,600	1.5200	0.582	0.582	0.597	0.582	0.582	339,539	0.5820	-3.18%
1994-11-30	0	1.570	-	1.610	1.570	1.570	30,000	47,100	1.5700	0.601	-	0.616	0.601	0.601	78,355	0.6011	-2.48%
1994-11-29	0	1.610	1.540	1.610	-	-	153,000	246,330	1.6100	0.616	0.590	0.616	-	-	399,612	0.6164	0.00%
1994-11-28	0	1.610	1.600	1.610	1.600	1.630	150,000	242,800	1.6187	0.616	0.613	0.616	0.613	0.624	391,776	0.6197	-0.62%
1994-11-25	0	1.620	1.620	1.640	1.620	1.640	12,000	19,480	1.6233	0.620	0.620	0.628	0.620	0.628	31,342	0.6215	-0.61%
1994-11-24	0	1.630	1.630	1.650	1.580	1.640	75,000	119,340	1.5912	0.624	0.624	0.632	0.605	0.628	195,888	0.6092	0.62%
1994-11-23	0	1.620	1.620	1.640	1.500	1.580	130,500	200,605	1.5372	0.620	0.620	0.628	0.574	0.605	340,845	0.5886	-5.81%
1994-11-22	0	1.720	-	1.740	1.720	1.800	223,000	390,880	1.7528	0.659	-	0.666	0.659	0.689	582,440	0.6711	-4.44%
1994-11-21	0	1.800	1.800	1.880	1.750	1.800	372,000	665,860	1.7899	0.689	0.689	0.720	0.670	0.689	971,605	0.6853	-1.64%
1994-11-18	0	1.830	1.830	1.870	1.830	1.870	130,000	242,300	1.8638	0.701	0.701	0.716	0.701	0.716	339,539	0.7136	-2.14%
1994-11-17	0	1.870	1.870	1.880	1.860	1.870	153,000	285,810	1.8680	0.716	0.716	0.720	0.712	0.716	399,612	0.7152	-0.53%
1994-11-16	0	1.880	1.880	1.900	1.870	1.880	93,000	173,990	1.8709	0.720	0.720	0.727	0.716	0.720	242,901	0.7163	-1.05%
1994-11-15	0	1.900	1.890	1.910	1.900	1.940	470,000	895,190	1.9047	0.727	0.724	0.731	0.727	0.743	1,227,565	0.7292	0.00%
1994-11-14	0	1.900	1.900	1.940	1.860	1.900	250,000	472,200	1.8888	0.727	0.727	0.743	0.712	0.727	652,960	0.7232	0.00%
1994-11-11	0	1.900	1.830	1.940	1.810	1.900	335,500	626,225	1.8665	0.727	0.701	0.743	0.693	0.727	876,272	0.7146	2.70%
1994-11-10	0	1.850	1.870	1.890	1.840	1.890	223,000	416,450	1.8675	0.708	0.716	0.724	0.704	0.724	582,440	0.7150	-4.15%
1994-11-09	0	1.930	1.900	1.970	1.930	1.980	363,000	711,310	1.9595	0.739	0.727	0.754	0.739	0.758	948,098	0.7502	-3.02%
1994-11-08	0	1.990	1.980	2.025	1.970	1.990	264,500	523,940	1.9809	0.762	0.758	0.775	0.754	0.762	690,832	0.7584	0.51%
1994-11-07	0	1.980	1.980	2.000	1.980	2.100	1,118,000	2,280,115	2.0395	0.758	0.758	0.766	0.758	0.804	2,920,037	0.7809	-2.22%
1994-11-04	0	2.025	2.000	2.050	1.940	2.025	947,500	1,860,780	1.9639	0.775	0.766	0.785	0.743	0.775	2,474,719	0.7519	3.32%
1994-11-03	0	1.960	1.950	1.980	1.960	2.050	1,229,500	2,474,465	2.0126	0.750	0.747	0.758	0.750	0.785	3,211,258	0.7706	-2.00%
1994-11-02	0	2.000	2.000	2.025	1.950	2.100	1,879,500	3,788,395	2.0156	0.766	0.766	0.775	0.747	0.804	4,908,954	0.7717	-1.23%
1994-11-01	0	2.025	2.025	2.050	1.790	2.100	4,186,000	8,426,810	2.0131	0.775	0.775	0.785	0.685	0.804	10,933,163	0.7708	16.38%
1994-10-31	0	1.740	1.720	1.750	1.720	1.760	270,000	467,350	1.7309	0.666	0.659	0.670	0.659	0.674	705,197	0.6627	1.16%
1994-10-28	0	1.720	1.700	1.720	1.680	1.720	422,500	719,280	1.7024	0.659	0.651	0.659	0.643	0.659	1,103,502	0.6518	1.78%
1994-10-27	0	1.690	1.660	1.700	1.630	1.700	541,500	903,170	1.6679	0.647	0.636	0.651	0.624	0.651	1,414,311	0.6386	3.68%
1994-10-26	0	1.630	1.600	1.640	1.550	1.630	407,000	651,540	1.6008	0.624	0.613	0.628	0.593	0.624	1,063,019	0.6129	4.49%
1994-10-25	0	1.560	1.540	1.570	1.540	1.560	180,000	279,800	1.5544	0.597	0.590	0.601	0.590	0.597	470,131	0.5952	0.65%
1994-10-24	0	1.550	1.530	1.560	1.540	1.550	30,000	46,300	1.5433	0.593	0.586	0.597	0.590	0.593	78,355	0.5909	-0.64%
1994-10-21	0	1.560	1.560	1.590	1.530	1.570	97,500	151,545	1.5543	0.597	0.597	0.609	0.586	0.601	254,654	0.5951	0.00%
1994-10-20	0	1.560	1.540	1.560	1.550	1.560	20,500	31,700	1.5463	0.597	0.590	0.597	0.593	0.597	53,543	0.5921	0.00%
1994-10-19	0	1.560	1.500	1.560	1.530	1.560	140,000	217,600	1.5543	0.597	0.574	0.597	0.586	0.597	365,658	0.5951	0.00%
1994-10-18	0	1.560	1.510	1.560	1.550	1.590	73,000	114,280	1.5655	0.597	0.578	0.597	0.593	0.609	190,664	0.5994	-2.50%
1994-10-17	0	1.600	1.560	1.610	1.570	1.600	230,000	365,260	1.5881	0.613	0.597	0.616	0.601	0.613	600,723	0.6080	0.63%
1994-10-14	0	1.590	1.550	1.600	1.520	1.600	242,000	380,540	1.5725	0.609	0.593	0.613	0.582	0.613	632,065	0.6021	2.58%
1994-10-12	0	1.550	1.520	1.580	1.500	1.550	180,000	274,200	1.5233	0.593	0.582	0.605	0.574	0.593	470,131	0.5832	1.97%
1994-10-11	0	1.520	1.490	1.520	1.520	1.520	50,000	76,000	1.5200	0.582	0.570	0.582	0.582	0.582	130,592	0.5820	1.33%
1994-10-10	0	1.500	1.480	1.530	1.490	1.530	46,500	70,040	1.5062	0.574	0.567	0.586	0.570	0.586	121,451	0.5767	1.35%
1994-10-07	0	1.480	1.480	-	1.480	1.490	27,500	40,820	1.4844	0.567	0.567	-	0.567	0.570	71,826	0.5683	-0.67%
1994-10-06	0	1.490	1.470	1.520	1.470	1.530	112,500	168,825	1.5007	0.570	0.563	0.582	0.563	0.586	293,832	0.5746	-3.87%
1994-10-05	0	1.550	1.550	1.580	1.550	1.590	252,000	395,420	1.5691	0.593	0.593	0.605	0.593	0.609	658,184	0.6008	-3.13%
1994-10-04	0	1.600	1.600	1.640	1.600	1.600	37,000	59,200	1.6000	0.613	0.613	0.628	0.613	0.613	96,638	0.6126	0.00%
1994-10-03	0	1.600	1.600	1.620	1.600	1.610	40,000	64,300	1.6075	0.613	0.613	0.620	0.613	0.616	104,474	0.6155	-1.23%
1994-09-30	0	1.620	1.620	-	1.610	1.630	99,670	161,329	1.6186	0.620	0.620	-	0.616	0.624	260,322	0.6197	-1.82%
1994-09-29	0	1.650	1.640	1.670	1.645	1.655	110,000	181,500	1.6500	0.632	0.628	0.639	0.630	0.634	287,302	0.6317	-0.60%
1994-09-28	0	1.660	1.660	-	-	-	0	0	-	0.636	0.636	-	-	-	0	-	0.30%
1994-09-27	0	1.655	1.655	1.690	1.655	1.660	30,000	49,750	1.6583	0.634	0.634	0.647	0.634	0.636	78,355	0.6349	-0.90%
1994-09-26	0	1.670	1.650	1.690	1.670	1.730	140,500	238,900	1.7004	0.639	0.632	0.647	0.639	0.662	366,964	0.6510	-2.34%
1994-09-23	0	1.710	1.710	1.730	1.710	1.750	329,000	567,860	1.7260	0.655	0.655	0.662	0.655	0.670	859,295	0.6608	1.18%
1994-09-22	0	1.690	1.670	1.690	1.690	1.710	60,500	103,025	1.7029	0.647	0.639	0.647	0.647	0.655	158,016	0.6520	0.00%
1994-09-20	0	1.690	1.690	1.695	1.680	1.690	48,500	81,735	1.6853	0.647	0.647	0.649	0.643	0.647	126,674	0.6452	-0.59%
1994-09-19	0	1.700	1.700	1.740	1.700	1.700	199,000	338,300	1.7000	0.651	0.651	0.666	0.651	0.651	519,756	0.6509	-0.58%
1994-09-16	0	1.790	1.790	1.800	1.760	1.820	490,000	875,410	1.7866	0.655	0.655	0.658	0.644	0.666	1,339,675	0.6534	2.87%
1994-09-15	0	1.740	1.740	1.750	1.740	1.750	130,000	226,550	1.7427	0.636	0.636	0.640	0.636	0.640	355,424	0.6374	0.29%
1994-09-14	0	1.735	1.735	1.760	1.735	1.780	240,000	423,525	1.7647	0.635	0.635	0.644	0.635	0.651	656,168	0.6455	-0.86%
1994-09-13	0	1.750	1.740	1.750	1.700	1.770	166,000	289,000	1.7410	0.640	0.636	0.640	0.622	0.647	453,849	0.6368	1.74%
1994-09-12	0	1.720	1.720	1.740	1.720	1.760	35,000	61,060	1.7446	0.629	0.629	0.636	0.629	0.644	95,691	0.6381	-2.27%
1994-09-09	0	1.760	1.750	1.780	1.740	1.780	309,500	546,130	1.7646	0.644	0.640	0.651	0.636	0.651	846,183	0.6454	0.57%
1994-09-08	0	1.750	1.750	1.770	1.720	1.780	302,500	527,045	1.7423	0.640	0.640	0.647	0.629	0.651	827,045	0.6373	1.16%
1994-09-07	0	1.730	1.700	1.730	1.700	1.740	249,000	430,170	1.7276	0.633	0.622	0.633	0.622	0.636	680,774	0.6319	0.58%
1994-09-06	0	1.720	1.710	1.725	1.690	1.720	131,000	224,040	1.7102	0.629	0.625	0.631	0.618	0.629	358,158	0.6255	0.00%
1994-09-05	0	1.720	1.700	1.730	1.690	1.730	650,000	1,115,550	1.7162	0.629	0.622	0.633	0.618	0.633	1,777,121	0.6277	1.18%
1994-09-02	0	1.700	1.700	1.710	1.670	1.750	1,400,000	2,396,550	1.7118	0.622	0.622	0.625	0.611	0.640	3,827,644	0.6261	4.94%
1994-09-01	0	1.620	-	1.620	1.620	1.820	2,628,000	4,421,290	1.6824	0.593	-	0.593	0.593	0.666	7,185,035	0.6153	-7.95%
1994-08-31	0	1.760	1.750	1.760	1.740	1.830	976,000	1,749,730	1.7928	0.644	0.640	0.644	0.636	0.669	2,668,415	0.6557	2.33%
1994-08-30	0	1.720	1.720	1.730	1.680	1.740	133,500	228,730	1.7133	0.629	0.629	0.633	0.614	0.636	364,993	0.6267	2.69%
1994-08-26	0	1.675	-	1.675	1.660	1.680	45,000	75,100	1.6689	0.613	-	0.613	0.607	0.614	123,031	0.6104	0.90%
1994-08-25	0	1.660	1.650	1.670	1.630	1.660	340,000	560,400	1.6482	0.607	0.604	0.611	0.596	0.607	929,571	0.6029	1.22%
1994-08-24	0	1.640	1.620	1.660	1.580	1.640	143,500	232,090	1.6174	0.600	0.593	0.607	0.578	0.600	392,334	0.5916	-2.96%
1994-08-23	0	1.690	-	1.690	1.690	1.700	11,000	18,690	1.6991	0.618	-	0.618	0.618	0.622	30,074	0.6215	-0.59%
1994-08-22	0	1.700	-	1.700	-	-	0	0	-	0.622	-	0.622	-	-	0	-	0.00%
1994-08-19	0	1.700	1.620	1.700	-	-	0	0	-	0.622	0.593	0.622	-	-	0	-	0.00%
1994-08-18	0	1.700	-	1.700	-	-	0	0	-	0.622	-	0.622	-	-	0	-	0.00%
1994-08-17	0	1.700	1.700	1.750	1.670	1.710	570,000	947,800	1.6628	0.622	0.622	0.640	0.611	0.625	1,558,398	0.6082	1.80%
1994-08-16	0	1.670	1.670	1.690	1.640	1.680	115,000	190,960	1.6605	0.611	0.611	0.618	0.600	0.614	314,414	0.6074	-0.60%
1994-08-15	0	1.680	1.680	1.700	1.680	1.770	103,000	176,690	1.7154	0.614	0.614	0.622	0.614	0.647	281,605	0.6274	-3.45%
1994-08-12	0	1.740	1.740	1.780	1.740	1.790	82,500	145,320	1.7615	0.636	0.636	0.651	0.636	0.655	225,558	0.6443	-3.87%
1994-08-11	0	1.810	1.790	1.840	1.800	1.820	130,000	235,400	1.8108	0.662	0.655	0.673	0.658	0.666	355,424	0.6623	-0.55%
1994-08-10	0	1.820	1.800	1.830	1.800	1.840	319,000	579,800	1.8176	0.666	0.658	0.669	0.658	0.673	872,156	0.6648	-2.15%
1994-08-09	0	1.860	-	1.860	1.840	1.900	253,500	470,750	1.8570	0.680	-	0.680	0.673	0.695	693,077	0.6792	-1.06%
1994-08-08	0	1.880	1.870	1.910	1.840	1.990	1,936,000	3,693,890	1.9080	0.688	0.684	0.699	0.673	0.728	5,293,085	0.6979	3.30%
1994-08-05	0	1.820	1.820	1.840	1.650	1.820	769,000	1,339,120	1.7414	0.666	0.666	0.673	0.604	0.666	2,102,470	0.6369	11.66%
1994-08-04	0	1.630	1.630	1.660	1.540	1.660	350,000	572,810	1.6366	0.596	0.596	0.607	0.563	0.607	956,911	0.5986	4.49%
1994-08-03	0	1.560	1.560	1.580	1.560	1.570	167,500	262,005	1.5642	0.571	0.571	0.578	0.571	0.574	457,950	0.5721	-0.32%
1994-08-02	0	1.565	1.555	1.570	1.565	1.640	343,500	549,385	1.5994	0.572	0.569	0.574	0.572	0.600	939,140	0.5850	-2.19%
1994-08-01	0	1.600	1.530	1.600	1.500	1.600	450,000	696,700	1.5482	0.585	0.560	0.585	0.549	0.585	1,230,314	0.5663	8.11%
1994-07-29	0	1.480	-	1.495	-	-	0	0	-	0.541	-	0.547	-	-	0	-	0.00%
1994-07-28	0	1.480	1.480	1.510	1.480	1.480	20,000	29,600	1.4800	0.541	0.541	0.552	0.541	0.541	54,681	0.5413	-1.33%
1994-07-27	0	1.500	1.460	1.500	1.500	1.500	4,000	6,000	1.5000	0.549	0.534	0.549	0.549	0.549	10,936	0.5486	1.35%
1994-07-26	0	1.480	1.450	1.490	1.480	1.480	228,000	337,440	1.4800	0.541	0.530	0.545	0.541	0.541	623,359	0.5413	-1.33%
1994-07-25	0	1.500	1.470	1.500	1.500	1.500	30,000	45,000	1.5000	0.549	0.538	0.549	0.549	0.549	82,021	0.5486	0.00%
1994-07-22	0	1.500	1.480	1.520	1.500	1.500	10,000	15,000	1.5000	0.549	0.541	0.556	0.549	0.549	27,340	0.5486	0.00%
1994-07-21	0	1.500	1.500	1.520	1.480	1.500	181,000	269,120	1.4869	0.549	0.549	0.556	0.541	0.549	494,860	0.5438	0.67%
1994-07-20	0	1.490	1.490	1.530	1.480	1.540	100,500	151,035	1.5028	0.545	0.545	0.560	0.541	0.563	274,770	0.5497	0.34%
1994-07-19	0	1.485	1.475	1.500	-	-	0	0	-	0.543	0.539	0.549	-	-	0	-	0.00%
1994-07-18	0	1.485	1.485	1.510	1.485	1.510	200,000	300,050	1.5003	0.543	0.543	0.552	0.543	0.552	546,806	0.5487	-1.00%
1994-07-15	0	1.500	1.470	1.500	1.450	1.500	195,000	288,900	1.4815	0.549	0.538	0.549	0.530	0.549	533,136	0.5419	4.90%
1994-07-14	0	1.430	1.410	1.430	1.410	1.440	270,000	385,150	1.4265	0.523	0.516	0.523	0.516	0.527	738,189	0.5218	2.14%
1994-07-13	0	1.400	1.400	-	1.400	1.400	20,000	28,000	1.4000	0.512	0.512	-	0.512	0.512	54,681	0.5121	0.00%
1994-07-12	0	1.400	1.395	-	1.390	1.400	35,000	48,850	1.3957	0.512	0.510	-	0.508	0.512	95,691	0.5105	0.00%
1994-07-11	0	1.400	1.400	-	1.400	1.400	15,000	21,000	1.4000	0.512	0.512	-	0.512	0.512	41,010	0.5121	0.00%
1994-07-08	0	1.400	1.400	1.430	1.380	1.420	80,000	112,075	1.4009	0.512	0.512	0.523	0.505	0.519	218,723	0.5124	0.72%
1994-07-07	0	1.390	1.390	1.430	1.370	1.390	55,000	76,100	1.3836	0.508	0.508	0.523	0.501	0.508	150,372	0.5061	-1.42%
1994-07-06	0	1.410	1.410	-	1.400	1.420	110,000	155,025	1.4093	0.516	0.516	-	0.512	0.519	300,743	0.5155	-0.70%
1994-07-05	0	1.420	1.410	-	1.400	1.420	25,000	35,300	1.4120	0.519	0.516	-	0.512	0.519	68,351	0.5165	-1.39%
1994-07-04	0	1.440	-	1.440	1.440	1.480	200,500	292,940	1.4610	0.527	-	0.527	0.527	0.541	548,173	0.5344	-4.00%
1994-07-01	0	1.500	-	1.480	-	-	0	0	-	0.549	-	0.541	-	-	0	-	-7.41%
1994-06-30	0	1.620	-	1.540	1.540	1.640	88,000	142,980	1.6248	0.593	-	0.563	0.563	0.600	240,595	0.5943	1.89%
1994-06-29	0	1.590	1.560	1.570	1.590	1.610	307,000	490,630	1.5981	0.582	0.571	0.574	0.582	0.589	839,348	0.5845	-8.09%
1994-06-28	0	1.730	1.730	1.740	1.730	1.750	30,500	52,895	1.7343	0.633	0.633	0.636	0.633	0.640	83,388	0.6343	-1.14%
1994-06-27	0	1.750	1.730	1.760	1.750	1.810	100,000	176,600	1.7660	0.640	0.633	0.644	0.640	0.662	273,403	0.6459	-5.41%
1994-06-24	0	1.850	1.850	1.880	1.850	1.850	55,000	101,750	1.8500	0.677	0.677	0.688	0.677	0.677	150,372	0.6767	-2.12%
1994-06-23	0	1.890	1.860	1.890	1.860	1.890	22,125	41,355	1.8692	0.691	0.680	0.691	0.680	0.691	60,490	0.6837	0.00%
1994-06-22	0	1.890	1.860	1.900	-	-	0	0	-	0.691	0.680	0.695	-	-	0	-	0.00%
1994-06-21	0	1.890	1.850	1.900	-	-	0	0	-	0.691	0.677	0.695	-	-	0	-	0.00%
1994-06-20	0	1.890	1.850	-	1.890	1.890	170,000	321,300	1.8900	0.691	0.677	-	0.691	0.691	464,785	0.6913	0.00%
1994-06-17	0	1.890	1.850	1.900	-	-	0	0	-	0.691	0.677	0.695	-	-	0	-	0.00%
1994-06-16	0	1.890	1.850	-	-	-	0	0	-	0.691	0.677	-	-	-	0	-	0.00%
1994-06-15	0	1.890	1.890	1.940	1.890	1.910	44,500	84,520	1.8993	0.691	0.691	0.710	0.691	0.699	121,664	0.6947	-2.58%
1994-06-10	0	1.940	-	1.940	1.910	1.940	25,000	48,200	1.9280	0.710	-	0.710	0.699	0.710	68,351	0.7052	-0.51%
1994-06-09	0	1.950	1.950	1.960	1.940	2.000	242,500	472,500	1.9485	0.713	0.713	0.717	0.710	0.732	663,003	0.7127	-1.52%
1994-06-08	0	1.980	1.940	1.980	-	-	0	0	-	0.724	0.710	0.724	-	-	0	-	0.00%
1994-06-07	0	1.980	1.980	2.000	1.940	2.000	368,500	733,780	1.9913	0.724	0.724	0.732	0.710	0.732	1,007,491	0.7283	1.54%
1994-06-06	0	1.950	1.940	1.970	1.900	1.970	342,000	658,360	1.9250	0.713	0.710	0.721	0.695	0.721	935,039	0.7041	2.63%
1994-06-03	0	1.900	1.890	-	1.890	1.910	160,000	303,500	1.8969	0.695	0.691	-	0.691	0.699	437,445	0.6938	0.00%
1994-06-02	0	1.900	1.800	1.900	1.900	1.940	45,500	87,440	1.9218	0.695	0.658	0.695	0.695	0.710	124,398	0.7029	-3.06%
1994-06-01	0	1.960	1.960	2.000	1.960	2.000	177,500	353,290	1.9904	0.717	0.717	0.732	0.717	0.732	485,291	0.7280	-2.00%
1994-05-31	0	2.000	1.980	2.050	2.000	2.050	100,000	201,750	2.0175	0.732	0.724	0.750	0.732	0.750	273,403	0.7379	-3.61%
1994-05-30	0	2.075	2.075	2.100	2.000	2.200	437,500	915,135	2.0917	0.759	0.759	0.768	0.732	0.805	1,196,139	0.7651	-3.49%
1994-05-27	0	2.150	2.100	2.200	2.000	2.150	976,500	2,040,295	2.0894	0.786	0.768	0.805	0.732	0.786	2,669,782	0.7642	8.04%
1994-05-26	0	1.990	1.950	1.990	1.900	2.000	424,000	838,825	1.9784	0.728	0.713	0.728	0.695	0.732	1,159,229	0.7236	5.29%
1994-05-25	0	1.890	1.890	-	1.810	1.890	262,000	486,700	1.8576	0.691	0.691	-	0.662	0.691	716,316	0.6794	7.39%
1994-05-24	0	1.760	1.800	1.810	1.760	1.800	260,000	467,820	1.7993	0.644	0.658	0.662	0.644	0.658	710,848	0.6581	-1.68%
1994-05-23	0	1.790	1.790	1.800	1.730	1.790	26,000	45,940	1.7669	0.655	0.655	0.658	0.633	0.655	71,085	0.6463	0.00%
1994-05-20	0	1.790	1.790	1.810	1.790	1.800	207,000	371,480	1.7946	0.655	0.655	0.662	0.655	0.658	565,945	0.6564	-2.72%
1994-05-19	0	1.840	-	1.840	1.840	1.840	6,000	11,040	1.8400	0.673	-	0.673	0.673	0.673	16,404	0.6730	0.00%
1994-05-18	0	1.840	1.810	1.840	1.780	1.840	200,000	364,000	1.8200	0.673	0.662	0.673	0.651	0.673	546,806	0.6657	2.22%
1994-05-17	0	1.800	-	1.860	1.800	1.870	90,000	166,300	1.8478	0.658	-	0.680	0.658	0.684	246,063	0.6758	-3.23%
1994-05-16	0	1.860	1.800	1.860	1.850	1.860	237,000	440,270	1.8577	0.680	0.658	0.680	0.677	0.680	647,965	0.6795	0.00%
1994-05-13	0	1.860	1.840	1.870	1.790	1.880	215,000	399,290	1.8572	0.680	0.673	0.684	0.655	0.688	587,817	0.6793	4.49%
1994-05-12	0	1.780	1.730	1.780	1.770	1.780	160,000	284,300	1.7769	0.651	0.633	0.651	0.647	0.651	437,445	0.6499	-1.11%
1994-05-11	0	1.800	1.780	1.800	1.800	1.800	50,000	90,000	1.8000	0.658	0.651	0.658	0.658	0.658	136,702	0.6584	0.00%
1994-05-10	0	1.800	1.750	1.800	1.750	1.800	140,000	250,560	1.7897	0.658	0.640	0.658	0.640	0.658	382,764	0.6546	-1.10%
1994-05-09	0	1.820	1.800	1.830	1.800	1.820	98,500	178,570	1.8129	0.666	0.658	0.669	0.658	0.666	269,302	0.6631	-2.15%
1994-05-06	0	1.860	1.860	1.900	1.840	1.860	131,000	241,970	1.8471	0.680	0.680	0.695	0.673	0.680	358,158	0.6756	1.09%
1994-05-05	0	1.840	-	1.880	1.840	1.860	35,000	64,750	1.8500	0.673	-	0.688	0.673	0.680	95,691	0.6767	-4.17%
1994-05-04	0	1.920	-	1.920	1.920	1.920	45,000	86,400	1.9200	0.702	-	0.702	0.702	0.702	123,031	0.7023	0.00%
1994-05-03	0	1.920	1.900	1.950	-	-	0	0	-	0.702	0.695	0.713	-	-	0	-	0.00%
1994-05-02	0	1.920	1.920	1.940	1.900	1.920	228,000	434,500	1.9057	0.702	0.702	0.710	0.695	0.702	623,359	0.6970	1.05%
1994-04-29	0	1.900	1.900	1.930	1.900	1.900	302,500	574,720	1.8999	0.695	0.695	0.706	0.695	0.695	827,045	0.6949	0.00%
1994-04-28	0	1.900	1.860	1.930	1.860	1.900	93,000	174,000	1.8710	0.695	0.680	0.706	0.680	0.695	254,265	0.6843	2.70%
1994-04-27	0	1.850	1.850	1.860	1.850	1.870	255,000	472,750	1.8539	0.677	0.677	0.680	0.677	0.684	697,178	0.6781	1.09%
1994-04-26	0	1.830	-	1.840	1.830	1.830	655,500	1,199,535	1.8300	0.669	-	0.673	0.669	0.669	1,792,158	0.6693	0.00%
1994-04-25	0	1.830	1.830	1.840	1.820	1.840	265,000	483,590	1.8249	0.669	0.669	0.673	0.666	0.673	724,518	0.6675	0.55%
1994-04-22	0	1.820	1.800	1.840	1.760	1.820	127,500	230,170	1.8053	0.666	0.658	0.673	0.644	0.666	348,589	0.6603	0.55%
1994-04-21	0	1.810	1.800	1.860	1.810	1.810	45,000	81,450	1.8100	0.662	0.658	0.680	0.662	0.662	123,031	0.6620	-2.69%
1994-04-20	0	1.860	1.820	1.900	1.860	1.900	155,500	293,920	1.8902	0.680	0.666	0.695	0.680	0.695	425,142	0.6913	-2.11%
1994-04-19	0	1.900	1.900	1.930	1.860	1.990	126,000	242,910	1.9279	0.695	0.695	0.706	0.680	0.728	344,488	0.7051	-4.52%
1994-04-18	0	1.990	1.990	2.000	1.990	2.050	613,500	1,230,005	2.0049	0.728	0.728	0.732	0.728	0.750	1,677,328	0.7333	-2.93%
1994-04-15	0	2.050	2.025	2.075	2.025	2.050	161,000	329,800	2.0484	0.750	0.741	0.759	0.741	0.750	440,179	0.7492	0.00%
1994-04-14	0	2.050	2.025	2.100	2.025	2.075	185,000	377,875	2.0426	0.750	0.741	0.768	0.741	0.759	505,796	0.7471	2.50%
1994-04-13	0	2.000	2.000	2.025	2.000	2.025	306,500	613,720	2.0023	0.732	0.732	0.741	0.732	0.741	837,981	0.7324	-1.23%
1994-04-12	0	2.025	2.025	2.050	2.025	2.050	126,000	257,800	2.0460	0.741	0.741	0.750	0.741	0.750	344,488	0.7484	1.25%
1994-04-11	0	2.000	2.000	2.075	2.000	2.000	10,000	20,000	2.0000	0.732	0.732	0.759	0.732	0.732	27,340	0.7315	0.00%
1994-04-08	0	2.000	1.980	2.025	2.000	2.000	150,000	300,000	2.0000	0.732	0.724	0.741	0.732	0.732	410,105	0.7315	1.01%
1994-04-07	0	1.980	1.980	-	1.970	2.000	200,000	395,200	1.9760	0.724	0.724	-	0.721	0.732	546,806	0.7227	-1.00%
1994-04-06	0	2.000	2.000	2.100	2.000	2.000	15,000	30,000	2.0000	0.732	0.732	0.768	0.732	0.732	41,010	0.7315	-2.44%
1994-03-31	0	2.050	1.980	2.050	1.980	2.050	523,500	1,049,085	2.0040	0.750	0.724	0.750	0.724	0.750	1,431,266	0.7330	-2.38%
1994-03-30	0	2.100	1.990	2.150	1.980	2.100	222,000	451,450	2.0336	0.768	0.728	0.786	0.724	0.768	606,955	0.7438	0.00%
1994-03-29	0	2.100	2.050	2.150	2.050	2.150	80,500	167,400	2.0795	0.768	0.750	0.786	0.750	0.786	220,090	0.7606	0.00%
1994-03-28	0	2.100	2.050	2.250	2.100	2.200	100,000	217,000	2.1700	0.768	0.750	0.823	0.768	0.805	273,403	0.7937	-4.55%
1994-03-25	0	2.200	2.175	2.250	2.100	2.375	682,500	1,541,675	2.2589	0.805	0.796	0.823	0.768	0.869	1,865,977	0.8262	6.02%
1994-03-24	0	2.075	2.050	2.125	2.000	2.125	218,000	448,325	2.0565	0.759	0.750	0.777	0.732	0.777	596,019	0.7522	3.75%
1994-03-23	0	2.000	1.980	2.025	2.000	2.050	50,000	101,125	2.0225	0.732	0.724	0.741	0.732	0.750	136,702	0.7398	-1.23%
1994-03-22	0	2.025	2.000	2.050	2.000	2.025	243,750	490,025	2.0104	0.741	0.732	0.750	0.732	0.741	666,420	0.7353	0.00%
1994-03-21	0	2.025	2.000	2.050	1.950	2.025	866,835	1,728,835	1.9944	0.741	0.732	0.750	0.713	0.741	2,369,954	0.7295	5.47%
1994-03-18	0	1.920	1.920	1.940	1.920	2.000	602,500	1,179,680	1.9580	0.702	0.702	0.710	0.702	0.732	1,647,254	0.7161	-6.34%
1994-03-17	0	2.050	2.050	2.075	2.050	2.075	374,500	768,680	2.0526	0.750	0.750	0.759	0.750	0.759	1,023,895	0.7507	-1.20%
1994-03-16	0	2.075	2.075	2.100	2.075	2.100	100,000	208,150	2.0815	0.759	0.759	0.768	0.759	0.768	273,403	0.7613	-2.35%
1994-03-15	0	2.125	2.125	2.150	2.025	2.125	215,000	448,115	2.0843	0.777	0.777	0.786	0.741	0.777	587,817	0.7623	0.00%
1994-03-14	0	2.125	2.125	2.200	2.100	2.175	155,000	329,450	2.1255	0.777	0.777	0.805	0.768	0.796	423,775	0.7774	-4.49%
1994-03-11	0	2.225	2.200	2.225	2.150	2.250	725,500	1,590,313	2.1920	0.814	0.805	0.814	0.786	0.823	1,983,540	0.8018	1.14%
1994-03-10	0	2.200	2.200	2.225	2.200	2.300	244,000	552,100	2.2627	0.805	0.805	0.814	0.805	0.841	667,104	0.8276	-4.35%
1994-03-09	0	2.300	2.250	2.300	2.275	2.300	141,500	323,113	2.2835	0.841	0.823	0.841	0.832	0.841	386,865	0.8352	-1.08%
1994-03-08	0	2.325	2.325	2.350	2.325	2.400	144,500	336,650	2.3298	0.850	0.850	0.860	0.850	0.878	395,068	0.8521	0.00%
1994-03-07	0	2.325	2.300	2.325	2.325	2.325	175,000	406,875	2.3250	0.850	0.841	0.850	0.850	0.850	478,456	0.8504	0.00%
1994-03-04	0	2.325	2.300	2.325	2.300	2.325	381,000	879,575	2.3086	0.850	0.841	0.850	0.841	0.850	1,041,666	0.8444	0.00%
1994-03-03	0	2.325	2.325	2.350	2.225	2.400	374,500	865,150	2.3101	0.850	0.850	0.860	0.814	0.878	1,023,895	0.8450	-5.10%
1994-03-02	0	2.450	2.350	2.450	2.400	2.500	435,000	1,064,275	2.4466	0.896	0.860	0.896	0.878	0.914	1,189,304	0.8949	-2.00%
1994-03-01	0	2.500	2.500	2.575	2.500	2.700	433,000	1,092,100	2.5222	0.914	0.914	0.942	0.914	0.988	1,183,836	0.9225	-3.85%
1994-02-28	0	2.600	2.600	2.700	2.600	2.700	299,000	791,225	2.6462	0.951	0.951	0.988	0.951	0.988	817,475	0.9679	0.00%
1994-02-25	0	2.600	2.600	2.650	2.600	2.650	149,000	389,675	2.6153	0.951	0.951	0.969	0.951	0.969	407,371	0.9566	-1.89%
1994-02-24	0	2.650	2.650	2.700	2.650	2.775	387,500	1,044,588	2.6957	0.969	0.969	0.988	0.969	1.015	1,059,437	0.9860	-1.85%
1994-02-23	0	2.700	2.725	2.800	2.675	2.750	671,500	1,821,463	2.7125	0.988	0.997	1.024	0.978	1.006	1,835,902	0.9921	2.86%
1994-02-22	0	2.625	2.650	2.675	2.550	2.700	983,500	2,582,200	2.6255	0.960	0.969	0.978	0.933	0.988	2,688,920	0.9603	-1.87%
1994-02-21	0	2.675	2.600	2.675	2.600	2.750	392,000	1,049,750	2.6779	0.978	0.951	0.978	0.951	1.006	1,071,740	0.9795	-2.73%
1994-02-18	0	2.750	2.725	2.800	2.700	2.850	619,000	1,705,350	2.7550	1.006	0.997	1.024	0.988	1.042	1,692,366	1.0077	-1.79%
1994-02-17	0	2.800	2.775	2.850	2.800	2.900	550,500	1,553,588	2.8221	1.024	1.015	1.042	1.024	1.061	1,505,084	1.0322	-0.88%
1994-02-16	0	2.825	2.850	2.875	2.825	2.950	1,920,000	5,491,525	2.8602	1.033	1.042	1.052	1.033	1.079	5,249,341	1.0461	-1.74%
1994-02-15	0	2.875	2.875	2.900	2.875	3.025	616,500	1,798,463	2.9172	1.052	1.052	1.061	1.052	1.106	1,685,530	1.0670	0.00%
1994-02-14	0	2.875	2.875	2.950	2.850	2.900	205,500	592,038	2.8810	1.052	1.052	1.079	1.042	1.061	561,843	1.0537	-0.86%
1994-02-09	0	2.900	2.900	2.925	2.800	2.950	414,000	1,203,325	2.9066	1.061	1.061	1.070	1.024	1.079	1,131,889	1.0631	4.50%
1994-02-08	0	2.775	2.800	2.825	2.775	2.900	378,000	1,053,150	2.7861	1.015	1.024	1.033	1.015	1.061	1,033,464	1.0190	-1.77%
1994-02-07	0	2.825	2.800	2.850	2.825	2.900	260,500	743,613	2.8546	1.033	1.024	1.042	1.033	1.061	712,215	1.0441	-3.42%
1994-02-04	0	2.925	2.900	2.925	2.875	2.925	895,000	2,597,100	2.9018	1.070	1.061	1.070	1.052	1.070	2,446,958	1.0614	1.74%
1994-02-03	0	2.875	2.875	2.900	2.875	3.025	1,259,000	3,689,663	2.9306	1.052	1.052	1.061	1.052	1.106	3,442,146	1.0719	-1.71%
1994-02-02	0	2.925	2.900	3.000	2.900	3.100	982,500	2,961,900	3.0147	1.070	1.061	1.097	1.061	1.134	2,686,186	1.1026	-5.65%
1994-02-01	0	3.100	3.050	3.100	3.100	3.200	160,500	500,650	3.1193	1.134	1.116	1.134	1.134	1.170	438,812	1.1409	-3.13%
1994-01-31	0	3.200	3.125	3.200	3.150	3.350	480,000	1,551,438	3.2322	1.170	1.143	1.170	1.152	1.225	1,312,335	1.1822	-3.03%
1994-01-28	0	3.300	3.300	3.375	3.200	3.400	1,205,500	4,000,175	3.3183	1.207	1.207	1.234	1.170	1.244	3,295,875	1.2137	-1.49%
1994-01-27	0	3.350	3.300	3.400	3.350	3.600	377,000	1,295,125	3.4353	1.225	1.207	1.244	1.225	1.317	1,030,730	1.2565	-8.22%
1994-01-26	0	3.650	3.600	3.650	3.400	3.650	864,000	3,016,313	3.4911	1.335	1.317	1.335	1.244	1.335	2,362,203	1.2769	4.29%
1994-01-25	0	3.500	3.500	3.550	3.500	3.650	700,000	2,463,725	3.5196	1.280	1.280	1.298	1.280	1.335	1,913,822	1.2873	-4.76%
1994-01-24	0	3.675	3.650	3.675	3.650	3.700	481,500	1,768,675	3.6733	1.344	1.335	1.344	1.335	1.353	1,316,436	1.3435	-0.68%
1994-01-21	0	3.700	3.700	3.750	3.675	3.750	1,555,000	5,743,750	3.6937	1.353	1.353	1.372	1.344	1.372	4,251,419	1.3510	-1.33%
1994-01-20	0	3.750	3.725	3.750	3.700	3.750	837,000	3,122,725	3.7309	1.372	1.362	1.372	1.353	1.372	2,288,384	1.3646	-1.32%
1994-01-19	0	3.800	3.775	3.825	3.700	3.800	1,005,500	3,736,150	3.7157	1.390	1.381	1.399	1.353	1.390	2,749,069	1.3591	0.00%
1994-01-18	0	3.800	3.775	3.800	3.775	3.850	165,000	627,750	3.8045	1.390	1.381	1.390	1.381	1.408	451,115	1.3916	0.66%
1994-01-17	0	3.775	3.775	3.825	3.775	3.875	231,500	881,200	3.8065	1.381	1.381	1.399	1.381	1.417	632,928	1.3923	-1.95%
1994-01-14	0	3.850	3.750	3.850	3.850	3.950	851,000	3,304,275	3.8828	1.408	1.372	1.408	1.408	1.445	2,326,661	1.4202	2.67%
1994-01-13	0	3.750	3.750	3.775	3.750	3.850	1,614,500	6,117,100	3.7889	1.372	1.372	1.381	1.372	1.408	4,414,094	1.3858	0.00%
1994-01-12	0	3.750	3.750	3.775	3.750	3.950	764,500	2,921,400	3.8213	1.372	1.372	1.381	1.372	1.445	2,090,167	1.3977	-3.85%
1994-01-11	0	3.900	3.900	3.925	3.900	4.025	697,500	2,742,563	3.9320	1.426	1.426	1.436	1.426	1.472	1,906,987	1.4382	-2.50%
1994-01-10	0	4.000	3.975	4.000	3.950	4.050	392,500	1,571,463	4.0037	1.463	1.454	1.463	1.445	1.481	1,073,107	1.4644	1.27%
1994-01-07	0	3.950	3.950	4.050	3.875	4.100	914,500	3,602,975	3.9398	1.445	1.445	1.481	1.417	1.500	2,500,272	1.4410	-0.63%
1994-01-06	0	3.975	3.950	4.000	3.950	4.150	1,195,500	4,803,075	4.0176	1.454	1.445	1.463	1.445	1.518	3,268,535	1.4695	-0.63%
1994-01-05	0	4.000	3.975	-	3.875	4.000	2,561,965	10,143,301	3.9592	1.463	1.454	-	1.417	1.463	7,004,493	1.4481	3.23%
1994-01-04	0	3.875	3.850	3.875	3.850	4.000	1,450,500	5,706,863	3.9344	1.417	1.408	1.417	1.408	1.463	3,965,713	1.4391	0.00%
1994-01-03	0	3.875	3.850	3.875	3.800	3.900	808,000	3,120,625	3.8622	1.417	1.408	1.417	1.390	1.426	2,209,098	1.4126

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.