Prices and Webb-site Total Returns

Harbin Electric Company Limited: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01133	1994-12-16			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
2026-06-22	0	16.80	16.80	16.94	15.96	17.50	11,569,694	192,683,309	16.654	16.80	16.80	16.94	15.96	17.50	11,569,694	16.654	1.63%
2026-06-18	0	16.53	16.42	16.53	16.15	17.00	9,863,918	162,538,702	16.478	16.53	16.42	16.53	16.15	17.00	9,863,918	16.478	-1.55%
2026-06-17	0	16.79	16.78	16.79	16.61	17.10	3,119,643	52,439,472	16.809	16.79	16.78	16.79	16.61	17.10	3,119,643	16.809	-1.24%
2026-06-16	0	17.00	17.00	17.01	16.70	17.50	4,232,012	71,577,138	16.913	17.00	17.00	17.01	16.70	17.50	4,232,012	16.913	-2.63%
2026-06-15	0	17.46	17.44	17.46	17.04	17.68	5,383,083	93,134,040	17.301	17.46	17.44	17.46	17.04	17.68	5,383,083	17.301	3.25%
2026-06-12	0	16.91	16.90	16.91	16.80	17.24	4,527,022	76,890,495	16.985	16.91	16.90	16.91	16.80	17.24	4,527,022	16.985	3.49%
2026-06-11	0	16.34	16.33	16.34	15.60	16.45	15,688,116	253,020,194	16.128	16.34	16.33	16.34	15.60	16.45	15,688,116	16.128	-1.39%
2026-06-10	0	16.57	16.55	16.57	16.05	17.38	13,977,250	229,146,168	16.394	16.57	16.55	16.57	16.05	17.38	13,977,250	16.394	-4.99%
2026-06-09	0	17.44	17.42	17.44	17.02	17.72	8,221,758	143,273,105	17.426	17.44	17.42	17.44	17.02	17.72	8,221,758	17.426	-0.85%
2026-06-08	0	17.59	17.51	17.60	17.35	18.28	10,595,881	186,927,699	17.642	17.59	17.51	17.60	17.35	18.28	10,595,881	17.642	-4.76%
2026-06-05	0	18.47	18.44	18.47	18.31	19.67	6,576,690	123,330,442	18.753	18.47	18.44	18.47	18.31	19.67	6,576,690	18.753	-4.84%
2026-06-04	0	19.41	19.40	19.41	18.99	19.52	5,150,869	99,417,084	19.301	19.41	19.40	19.41	18.99	19.52	5,150,869	19.301	-2.56%
2026-06-03	0	19.92	19.92	19.93	19.40	20.10	4,757,100	94,018,504	19.764	19.92	19.92	19.93	19.40	20.10	4,757,100	19.764	1.74%
2026-06-02	0	19.58	19.45	19.58	19.16	20.14	6,583,315	127,725,454	19.401	19.58	19.45	19.58	19.16	20.14	6,583,315	19.401	-2.88%
2026-06-01	0	20.16	20.14	20.16	19.27	20.50	6,811,760	135,692,088	19.920	20.16	20.14	20.16	19.27	20.50	6,811,760	19.920	2.80%
2026-05-29	0	19.61	19.60	19.62	19.61	21.50	14,608,960	292,793,429	20.042	19.61	19.60	19.62	19.61	21.50	14,608,960	20.042	-8.71%
2026-05-28	0	21.48	21.48	21.52	21.00	21.98	7,295,752	157,310,980	21.562	21.48	21.48	21.52	21.00	21.98	7,295,752	21.562	0.19%
2026-05-27	0	21.44	21.38	21.46	20.50	21.94	8,984,106	192,246,246	21.398	21.44	21.38	21.46	20.50	21.94	8,984,106	21.398	1.64%
2026-05-26	0	21.50	21.50	21.58	21.00	21.96	4,224,789	91,191,426	21.585	21.09	21.09	21.17	20.60	21.54	4,306,245	21.177	-0.74%
2026-05-22	0	21.66	21.62	21.66	21.08	21.80	7,191,265	154,604,481	21.499	21.25	21.21	21.25	20.68	21.39	7,329,916	21.092	2.75%
2026-05-21	0	21.08	21.08	21.10	20.98	22.80	7,985,236	171,191,628	21.439	20.68	20.68	20.70	20.58	22.37	8,139,195	21.033	-6.31%
2026-05-20	0	22.50	22.46	22.50	21.70	22.50	5,713,445	125,973,790	22.049	22.07	22.04	22.07	21.29	22.07	5,823,603	21.632	0.54%
2026-05-19	0	22.38	22.30	22.38	21.88	22.50	5,260,579	116,673,902	22.179	21.96	21.88	21.96	21.47	22.07	5,362,005	21.759	-0.53%
2026-05-18	0	22.50	22.48	22.50	22.20	22.86	5,665,500	127,641,960	22.530	22.07	22.05	22.07	21.78	22.43	5,774,733	22.104	-1.83%
2026-05-15	0	22.92	22.88	22.92	22.38	23.98	8,200,850	187,706,351	22.889	22.49	22.45	22.49	21.96	23.53	8,358,966	22.456	-3.45%
2026-05-14	0	23.74	23.72	23.74	23.60	25.96	10,603,901	255,525,301	24.097	23.29	23.27	23.29	23.15	25.47	10,808,349	23.641	-6.76%
2026-05-13	0	25.46	25.46	25.48	24.72	26.36	8,755,150	223,724,462	25.553	24.98	24.98	25.00	24.25	25.86	8,923,953	25.070	1.19%
2026-05-12	0	25.16	25.14	25.16	24.38	25.76	7,153,200	180,247,160	25.198	24.68	24.66	24.68	23.92	25.27	7,291,117	24.721	2.69%
2026-05-11	0	24.50	24.48	24.50	24.06	25.92	7,695,346	193,037,144	25.085	24.04	24.02	24.04	23.60	25.43	7,843,716	24.610	1.16%
2026-05-08	0	24.22	24.20	24.22	23.60	24.64	9,593,600	230,692,264	24.046	23.76	23.74	23.76	23.15	24.17	9,778,569	23.592	-3.04%
2026-05-07	0	24.98	24.90	25.00	23.98	25.28	8,881,320	219,506,568	24.716	24.51	24.43	24.53	23.53	24.80	9,052,556	24.248	4.17%
2026-05-06	0	23.98	23.90	23.98	22.98	24.04	7,247,480	171,045,674	23.601	23.53	23.45	23.53	22.55	23.59	7,387,214	23.154	2.39%
2026-05-05	0	23.42	23.40	23.42	22.76	24.28	8,105,076	187,303,292	23.109	22.98	22.96	22.98	22.33	23.82	8,261,345	22.672	-3.94%
2026-05-04	0	24.38	24.28	24.38	23.26	24.66	8,990,590	217,592,533	24.202	23.92	23.82	23.92	22.82	24.19	9,163,932	23.744	5.00%
2026-04-30	0	23.22	23.10	23.22	22.70	24.14	9,763,513	226,857,689	23.235	22.78	22.66	22.78	22.27	23.68	9,951,758	22.796	-0.85%
2026-04-29	0	23.42	23.38	23.42	21.88	23.50	12,432,657	284,464,990	22.880	22.98	22.94	22.98	21.47	23.06	12,672,364	22.448	8.33%
2026-04-28	0	21.62	21.60	21.62	21.50	23.80	18,244,608	402,309,841	22.051	21.21	21.19	21.21	21.09	23.35	18,596,372	21.634	-9.31%
2026-04-27	0	23.84	23.82	23.84	22.22	23.90	12,556,783	292,868,992	23.324	23.39	23.37	23.39	21.80	23.45	12,798,883	22.882	5.86%
2026-04-24	0	22.52	22.50	22.52	22.34	23.24	9,168,536	207,450,349	22.626	22.09	22.07	22.09	21.92	22.80	9,345,309	22.198	-0.53%
2026-04-23	0	22.64	22.64	22.70	21.40	23.28	23,879,153	534,671,357	22.391	22.21	22.21	22.27	21.00	22.84	24,339,553	21.967	8.85%
2026-04-22	0	20.80	20.78	20.80	20.32	21.18	8,020,196	165,630,617	20.652	20.41	20.39	20.41	19.94	20.78	8,174,829	20.261	-1.89%
2026-04-21	0	21.20	21.20	21.24	20.72	21.44	6,555,057	138,639,757	21.150	20.80	20.80	20.84	20.33	21.03	6,681,441	20.750	0.57%
2026-04-20	0	21.08	21.08	21.12	20.80	21.48	7,091,668	149,381,153	21.064	20.68	20.68	20.72	20.41	21.07	7,228,398	20.666	-1.13%
2026-04-17	0	21.32	21.32	21.36	21.30	22.50	8,217,857	178,143,538	21.678	20.92	20.92	20.96	20.90	22.07	8,376,301	21.268	-5.24%
2026-04-16	0	22.50	22.42	22.50	20.48	22.50	15,180,730	333,120,417	21.944	22.07	22.00	22.07	20.09	22.07	15,473,421	21.529	8.28%
2026-04-15	0	20.78	20.72	20.78	20.52	21.52	12,196,223	257,175,278	21.086	20.39	20.33	20.39	20.13	21.11	12,431,371	20.688	0.58%
2026-04-14	0	20.66	20.54	20.66	20.14	21.46	9,341,000	191,385,072	20.489	20.27	20.15	20.27	19.76	21.05	9,521,098	20.101	1.08%
2026-04-13	0	20.44	20.44	20.46	20.02	20.88	17,194,400	348,695,092	20.280	20.05	20.05	20.07	19.64	20.49	17,525,915	19.896	-3.22%
2026-04-10	0	21.12	21.10	21.12	20.42	23.60	20,941,143	452,225,847	21.595	20.72	20.70	20.72	20.03	23.15	21,344,897	21.187	-8.17%
2026-04-09	0	23.00	23.00	23.02	22.28	23.60	8,035,115	185,397,973	23.073	22.56	22.56	22.58	21.86	23.15	8,190,035	22.637	-1.79%
2026-04-08	0	23.42	23.38	23.42	22.14	23.48	12,962,986	299,697,182	23.119	22.98	22.94	22.98	21.72	23.04	13,212,918	22.682	13.03%
2026-04-02	0	20.72	20.68	20.72	20.58	21.70	6,924,165	145,004,279	20.942	20.33	20.29	20.33	20.19	21.29	7,057,666	20.546	-4.87%
2026-04-01	0	21.78	21.78	21.80	21.48	22.30	8,624,497	188,503,459	21.857	21.37	21.37	21.39	21.07	21.88	8,790,781	21.443	4.71%
2026-03-31	0	20.80	20.78	20.80	20.14	22.68	15,723,448	331,852,065	21.106	20.41	20.39	20.41	19.76	22.25	16,026,603	20.706	-8.21%
2026-03-30	0	22.66	22.66	22.76	22.02	23.36	5,823,338	131,283,369	22.544	22.23	22.23	22.33	21.60	22.92	5,935,614	22.118	-3.90%
2026-03-27	0	23.58	23.58	23.60	22.46	24.30	4,333,434	102,418,451	23.634	23.13	23.13	23.15	22.04	23.84	4,416,984	23.187	1.03%
2026-03-26	0	23.34	23.32	23.40	23.20	24.46	5,867,058	138,475,648	23.602	22.90	22.88	22.96	22.76	24.00	5,980,177	23.156	-4.58%
2026-03-25	0	24.46	24.34	24.46	23.90	24.52	9,307,575	225,809,158	24.261	24.00	23.88	24.00	23.45	24.06	9,487,029	23.802	4.89%
2026-03-24	0	23.32	23.30	23.32	22.20	23.44	8,838,929	202,499,332	22.910	22.88	22.86	22.88	21.78	23.00	9,009,347	22.477	6.00%
2026-03-23	0	22.00	21.92	22.00	21.52	22.64	11,935,724	262,584,099	22.000	21.58	21.51	21.58	21.11	22.21	12,165,850	21.584	-4.35%
2026-03-20	0	23.00	22.98	23.00	22.92	24.12	10,208,128	238,886,948	23.402	22.56	22.55	22.56	22.49	23.66	10,404,945	22.959	-1.88%
2026-03-19	0	23.44	23.44	23.54	23.32	24.50	9,922,000	236,092,348	23.795	23.00	23.00	23.09	22.88	24.04	10,113,300	23.345	-7.64%
2026-03-18	0	25.38	25.38	25.46	23.32	25.88	12,175,951	302,984,374	24.884	24.90	24.90	24.98	22.88	25.39	12,410,708	24.413	9.87%
2026-03-17	0	23.10	23.02	23.10	23.00	24.52	7,120,555	167,946,486	23.586	22.66	22.58	22.66	22.56	24.06	7,257,842	23.140	-4.39%
2026-03-16	0	24.16	24.12	24.18	23.10	24.26	7,430,050	176,428,395	23.745	23.70	23.66	23.72	22.66	23.80	7,573,305	23.296	1.09%
2026-03-13	0	23.90	23.82	23.90	23.60	24.92	6,747,000	162,354,903	24.063	23.45	23.37	23.45	23.15	24.45	6,877,085	23.608	-2.05%
2026-03-12	0	24.40	24.28	24.40	23.64	25.56	9,442,805	229,699,483	24.325	23.94	23.82	23.94	23.19	25.08	9,624,866	23.865	-2.32%
2026-03-11	0	24.98	24.96	24.98	24.94	25.90	8,839,438	223,626,468	25.299	24.51	24.49	24.51	24.47	25.41	9,009,866	24.820	-1.03%
2026-03-10	0	25.24	25.18	25.24	24.42	25.78	14,954,671	377,184,343	25.222	24.76	24.70	24.76	23.96	25.29	15,243,003	24.745	4.56%
2026-03-09	0	24.14	24.14	24.30	23.70	25.70	24,396,426	591,266,411	24.236	23.68	23.68	23.84	23.25	25.21	24,866,799	23.777	-11.25%
2026-03-06	0	27.20	27.16	27.20	26.62	27.80	10,243,041	277,555,383	27.097	26.69	26.65	26.69	26.12	27.27	10,440,531	26.584	-3.82%
2026-03-05	0	28.28	28.18	28.28	26.50	28.88	13,368,836	374,758,689	28.032	27.75	27.65	27.75	26.00	28.33	13,626,593	27.502	9.95%
2026-03-04	0	25.72	25.72	26.10	24.42	26.14	16,890,049	428,136,528	25.348	25.23	25.23	25.61	23.96	25.65	17,215,696	24.869	0.47%
2026-03-03	0	25.60	25.60	25.62	25.40	27.78	21,949,295	572,645,534	26.089	25.12	25.12	25.14	24.92	27.25	22,372,487	25.596	-6.23%
2026-03-02	0	27.30	27.30	27.36	27.12	28.36	9,238,201	254,795,043	27.581	26.78	26.78	26.84	26.61	27.82	9,416,317	27.059	-3.12%
2026-02-27	0	28.18	28.18	28.28	26.50	28.40	9,792,958	271,179,334	27.691	27.65	27.65	27.75	26.00	27.86	9,981,770	27.167	1.15%
2026-02-26	0	27.86	27.80	27.86	25.84	27.92	14,959,359	408,530,305	27.309	27.33	27.27	27.33	25.35	27.39	15,247,782	26.793	7.15%
2026-02-25	0	26.00	25.90	26.00	25.36	26.20	8,070,813	208,015,303	25.774	25.51	25.41	25.51	24.88	25.70	8,226,422	25.286	1.72%
2026-02-24	0	25.56	25.48	25.56	24.22	25.64	11,393,069	287,373,475	25.224	25.08	25.00	25.08	23.76	25.16	11,612,732	24.746	4.16%
2026-02-23	0	24.54	24.38	24.56	23.70	24.94	8,646,628	211,064,517	24.410	24.08	23.92	24.10	23.25	24.47	8,813,339	23.948	3.98%
2026-02-20	0	23.60	23.52	23.60	22.96	23.96	5,783,110	136,765,461	23.649	23.15	23.08	23.15	22.53	23.51	5,894,611	23.202	3.06%
2026-02-16	0	22.90	22.88	22.90	22.40	23.12	5,558,000	126,951,022	22.841	22.47	22.45	22.47	21.98	22.68	5,665,161	22.409	1.33%
2026-02-13	0	22.60	22.56	22.60	22.34	23.58	13,201,043	300,340,734	22.751	22.17	22.13	22.17	21.92	23.13	13,455,565	22.321	-5.91%
2026-02-12	0	24.02	23.92	24.02	21.16	24.20	15,798,614	364,838,028	23.093	23.57	23.47	23.57	20.76	23.74	16,103,218	22.656	13.73%
2026-02-11	0	21.12	21.08	21.12	20.86	21.80	8,726,980	185,426,255	21.247	20.72	20.68	20.72	20.47	21.39	8,895,240	20.846	-3.12%
2026-02-10	0	21.80	21.74	21.80	20.58	21.80	7,455,083	159,909,257	21.450	21.39	21.33	21.39	20.19	21.39	7,598,820	21.044	4.51%
2026-02-09	0	20.86	20.86	20.98	19.44	21.38	10,398,996	215,336,767	20.707	20.47	20.47	20.58	19.07	20.98	10,599,493	20.316	9.33%
2026-02-06	0	19.08	19.07	19.14	18.50	19.99	9,304,900	180,428,433	19.391	18.72	18.71	18.78	18.15	19.61	9,484,302	19.024	-0.93%
2026-02-05	0	19.26	19.26	19.29	18.51	20.00	10,753,318	204,714,220	19.037	18.90	18.90	18.93	18.16	19.62	10,960,647	18.677	-4.65%
2026-02-04	0	20.20	20.08	20.20	19.98	20.62	5,476,998	110,372,406	20.152	19.82	19.70	19.82	19.60	20.23	5,582,597	19.771	-1.56%
2026-02-03	0	20.52	20.52	20.54	19.28	20.74	12,182,603	246,120,475	20.203	20.13	20.13	20.15	18.92	20.35	12,417,489	19.820	8.74%
2026-02-02	0	18.87	18.84	18.87	18.50	19.97	6,665,742	126,668,846	19.003	18.51	18.48	18.51	18.15	19.59	6,794,260	18.644	-4.84%
2026-01-30	0	19.83	19.71	19.83	18.90	19.92	6,064,600	118,063,177	19.468	19.45	19.34	19.45	18.54	19.54	6,181,528	19.099	0.66%
2026-01-29	0	19.70	19.60	19.70	19.52	20.74	5,830,604	115,526,573	19.814	19.33	19.23	19.33	19.15	20.35	5,943,021	19.439	-3.34%
2026-01-28	0	20.38	20.32	20.38	19.81	20.72	7,105,709	143,238,839	20.158	19.99	19.94	19.99	19.44	20.33	7,242,710	19.777	1.29%
2026-01-27	0	20.12	20.10	20.12	19.50	20.80	15,944,460	322,949,722	20.255	19.74	19.72	19.74	19.13	20.41	16,251,876	19.872	5.89%
2026-01-26	0	19.00	18.96	19.00	18.61	19.40	6,167,000	117,246,154	19.012	18.64	18.60	18.64	18.26	19.03	6,285,902	18.652	-0.63%
2026-01-23	0	19.12	19.12	19.15	18.75	19.48	8,667,014	165,929,361	19.145	18.76	18.76	18.79	18.40	19.11	8,834,118	18.783	0.58%
2026-01-22	0	19.01	19.01	19.07	18.81	19.86	8,691,218	165,722,414	19.068	18.65	18.65	18.71	18.45	19.48	8,858,788	18.707	-4.38%
2026-01-21	0	19.88	19.85	19.88	19.46	20.06	4,722,205	93,522,729	19.805	19.50	19.47	19.50	19.09	19.68	4,813,251	19.430	-0.90%
2026-01-20	0	20.06	19.99	20.06	19.58	20.20	4,278,648	85,443,078	19.970	19.68	19.61	19.68	19.21	19.82	4,361,142	19.592	0.85%
2026-01-19	0	19.89	19.88	19.89	19.30	20.60	10,771,920	216,657,960	20.113	19.51	19.50	19.51	18.93	20.21	10,979,607	19.733	5.46%
2026-01-16	0	18.86	18.86	18.88	17.83	19.20	7,676,167	144,395,905	18.811	18.50	18.50	18.52	17.49	18.84	7,824,167	18.455	5.78%
2026-01-15	0	17.83	17.71	17.83	17.28	17.95	4,215,656	73,979,148	17.549	17.49	17.38	17.49	16.95	17.61	4,296,936	17.217	0.56%
2026-01-14	0	17.73	17.72	17.74	17.56	17.98	3,451,803	61,315,533	17.763	17.39	17.38	17.40	17.23	17.64	3,518,355	17.427	-0.34%
2026-01-13	0	17.79	17.77	17.79	17.47	18.70	8,600,774	152,506,622	17.732	17.45	17.43	17.45	17.14	18.35	8,766,601	17.396	-3.68%
2026-01-12	0	18.47	18.41	18.47	17.80	18.65	6,770,500	124,673,145	18.414	18.12	18.06	18.12	17.46	18.30	6,901,038	18.066	2.33%
2026-01-09	0	18.05	18.00	18.05	17.30	18.33	5,685,902	102,266,319	17.986	17.71	17.66	17.71	16.97	17.98	5,795,529	17.646	2.27%
2026-01-08	0	17.65	17.65	17.68	17.43	18.20	5,993,917	106,040,969	17.691	17.32	17.32	17.35	17.10	17.86	6,109,482	17.357	-1.73%
2026-01-07	0	17.96	17.94	17.96	17.41	18.20	5,559,036	99,593,744	17.916	17.62	17.60	17.62	17.08	17.86	5,666,217	17.577	0.79%
2026-01-06	0	17.82	17.80	17.82	17.12	17.91	5,198,553	91,937,275	17.685	17.48	17.46	17.48	16.80	17.57	5,298,783	17.351	2.53%
2026-01-05	0	17.38	17.38	17.40	17.30	17.89	5,114,341	89,595,462	17.518	17.05	17.05	17.07	16.97	17.55	5,212,948	17.187	-1.36%
2026-01-02	0	17.62	17.61	17.63	16.71	17.90	6,804,000	118,766,264	17.455	17.29	17.28	17.30	16.39	17.56	6,935,184	17.125	5.95%
2025-12-31	0	16.63	16.51	16.63	16.43	16.84	2,924,493	48,541,944	16.598	16.32	16.20	16.32	16.12	16.52	2,980,878	16.284	0.30%
2025-12-30	0	16.58	16.53	16.58	16.06	16.68	4,471,460	73,680,447	16.478	16.27	16.22	16.27	15.76	16.36	4,557,672	16.166	0.00%
2025-12-29	0	16.58	16.58	16.59	16.49	17.45	8,132,929	136,361,849	16.767	16.27	16.27	16.28	16.18	17.12	8,289,735	16.449	-2.87%
2025-12-24	0	17.07	17.07	17.11	16.58	17.20	3,793,773	64,505,698	17.003	16.75	16.75	16.79	16.27	16.87	3,866,919	16.681	2.34%
2025-12-23	0	16.68	16.64	16.69	15.53	16.78	9,120,080	149,783,557	16.423	16.36	16.33	16.37	15.24	16.46	9,295,919	16.113	5.04%
2025-12-22	0	15.88	15.87	15.88	15.71	16.27	2,786,000	44,354,910	15.921	15.58	15.57	15.58	15.41	15.96	2,839,715	15.619	0.57%
2025-12-19	0	15.79	15.73	15.79	15.49	15.80	5,239,700	82,067,758	15.663	15.49	15.43	15.49	15.20	15.50	5,340,724	15.366	2.47%
2025-12-18	0	15.41	15.41	15.44	15.10	15.46	2,540,671	38,886,314	15.306	15.12	15.12	15.15	14.81	15.17	2,589,656	15.016	-0.71%
2025-12-17	0	15.52	15.50	15.52	15.07	15.65	3,390,900	52,053,776	15.351	15.23	15.21	15.23	14.78	15.35	3,456,278	15.061	2.24%
2025-12-16	0	15.18	15.18	15.20	14.68	15.80	6,735,000	101,339,904	15.047	14.89	14.89	14.91	14.40	15.50	6,864,854	14.762	-3.92%
2025-12-15	0	15.80	15.74	15.80	15.55	16.28	9,196,196	145,848,582	15.860	15.50	15.44	15.50	15.26	15.97	9,373,503	15.560	-0.44%
2025-12-12	0	15.87	15.87	15.88	14.50	15.97	16,585,500	257,043,746	15.498	15.57	15.57	15.58	14.23	15.67	16,905,275	15.205	11.37%
2025-12-11	0	14.25	14.25	14.27	14.18	14.60	3,454,423	49,553,122	14.345	13.98	13.98	14.00	13.91	14.32	3,521,026	14.073	0.64%
2025-12-10	0	14.16	14.06	14.16	13.81	14.37	1,910,000	27,076,478	14.176	13.89	13.79	13.89	13.55	14.10	1,946,826	13.908	1.43%
2025-12-09	0	13.96	13.90	13.96	13.84	14.50	4,109,000	57,641,333	14.028	13.70	13.64	13.70	13.58	14.23	4,188,223	13.763	-3.72%
2025-12-08	0	14.50	14.48	14.50	14.41	15.00	2,231,600	32,520,350	14.573	14.23	14.21	14.23	14.14	14.72	2,274,626	14.297	-2.03%
2025-12-05	0	14.80	14.80	14.82	13.68	14.96	6,794,587	99,169,023	14.595	14.52	14.52	14.54	13.42	14.68	6,925,590	14.319	6.86%
2025-12-04	0	13.85	13.72	13.85	13.70	13.98	1,242,900	17,183,573	13.825	13.59	13.46	13.59	13.44	13.72	1,266,864	13.564	0.65%
2025-12-03	0	13.76	13.72	13.76	13.52	13.87	1,240,000	17,039,920	13.742	13.50	13.46	13.50	13.26	13.61	1,263,908	13.482	0.58%
2025-12-02	0	13.68	13.64	13.68	13.46	13.94	3,752,686	51,253,118	13.658	13.42	13.38	13.42	13.21	13.68	3,825,039	13.399	-2.22%
2025-12-01	0	13.99	13.97	13.99	13.85	14.38	2,686,000	37,581,920	13.992	13.73	13.71	13.73	13.59	14.11	2,737,787	13.727	-1.69%
2025-11-28	0	14.23	14.22	14.23	13.94	14.40	2,419,142	34,356,917	14.202	13.96	13.95	13.96	13.68	14.13	2,465,784	13.933	1.57%
2025-11-27	0	14.01	13.97	14.01	13.70	14.45	4,142,000	58,882,478	14.216	13.74	13.71	13.74	13.44	14.18	4,221,860	13.947	2.19%
2025-11-26	0	13.71	13.66	13.71	13.60	14.00	2,170,000	29,931,200	13.793	13.45	13.40	13.45	13.34	13.74	2,211,839	13.532	0.44%
2025-11-25	0	13.65	13.59	13.65	13.54	14.06	2,870,000	39,433,466	13.740	13.39	13.33	13.39	13.28	13.79	2,925,335	13.480	1.04%
2025-11-24	0	13.51	13.45	13.51	13.21	13.64	5,823,715	78,525,236	13.484	13.25	13.20	13.25	12.96	13.38	5,935,999	13.229	0.90%
2025-11-21	0	13.39	13.39	13.41	13.16	13.67	11,822,055	157,790,327	13.347	13.14	13.14	13.16	12.91	13.41	12,049,989	13.095	-6.56%
2025-11-20	0	14.33	14.31	14.33	14.03	14.60	6,557,200	93,792,336	14.304	14.06	14.04	14.06	13.76	14.32	6,683,626	14.033	2.58%
2025-11-19	0	13.97	13.94	13.97	13.78	14.20	3,487,589	48,893,636	14.019	13.71	13.68	13.71	13.52	13.93	3,554,831	13.754	1.90%
2025-11-18	0	13.71	13.70	13.71	13.56	14.58	8,884,543	122,650,328	13.805	13.45	13.44	13.45	13.30	14.30	9,055,841	13.544	-5.84%
2025-11-17	0	14.56	14.51	14.59	14.42	15.22	5,789,100	85,449,611	14.760	14.28	14.24	14.31	14.15	14.93	5,900,716	14.481	-3.06%
2025-11-14	0	15.02	15.02	15.10	14.97	15.68	6,059,613	91,693,690	15.132	14.74	14.74	14.81	14.69	15.38	6,176,445	14.846	-3.28%
2025-11-13	0	15.53	15.52	15.53	14.90	15.87	8,611,700	134,069,860	15.568	15.24	15.23	15.24	14.62	15.57	8,777,737	15.274	2.78%
2025-11-12	0	15.11	15.09	15.11	14.64	15.16	5,279,087	78,554,982	14.880	14.82	14.80	14.82	14.36	14.87	5,380,870	14.599	0.00%
2025-11-11	0	15.11	15.09	15.11	14.74	15.24	6,889,000	103,527,232	15.028	14.82	14.80	14.82	14.46	14.95	7,021,823	14.744	3.21%
2025-11-10	0	14.64	14.64	14.65	14.26	14.91	5,516,060	80,512,360	14.596	14.36	14.36	14.37	13.99	14.63	5,622,412	14.320	2.23%
2025-11-07	0	14.32	14.32	14.34	14.11	14.75	4,745,000	68,260,932	14.386	14.05	14.05	14.07	13.84	14.47	4,836,486	14.114	-3.37%
2025-11-06	0	14.82	14.80	14.82	14.40	15.43	16,190,942	242,676,156	14.988	14.54	14.52	14.54	14.13	15.14	16,503,110	14.705	-0.07%
2025-11-05	0	14.83	14.81	14.84	12.82	14.95	23,462,300	326,329,792	13.909	14.55	14.53	14.56	12.58	14.67	23,914,663	13.646	10.01%
2025-11-04	0	13.48	13.47	13.48	13.08	13.88	12,546,310	169,975,549	13.548	13.23	13.22	13.23	12.83	13.62	12,788,208	13.292	2.90%
2025-11-03	0	13.10	13.01	13.10	12.55	13.27	4,092,000	53,008,378	12.954	12.85	12.76	12.85	12.31	13.02	4,170,895	12.709	2.58%
2025-10-31	0	12.77	12.75	12.77	12.70	13.22	3,570,036	45,951,293	12.871	12.53	12.51	12.53	12.46	12.97	3,638,868	12.628	-4.34%
2025-10-30	0	13.35	13.34	13.35	13.11	13.92	10,549,771	141,665,944	13.428	13.10	13.09	13.10	12.86	13.66	10,753,175	13.174	1.21%
2025-10-28	0	13.19	13.18	13.19	13.09	13.78	10,322,000	138,498,668	13.418	12.94	12.93	12.94	12.84	13.52	10,521,013	13.164	-0.45%
2025-10-27	0	13.25	13.25	13.26	12.16	13.61	9,302,600	120,720,584	12.977	13.00	13.00	13.01	11.93	13.35	9,481,958	12.732	11.44%
2025-10-24	0	11.89	11.81	11.89	11.66	12.00	4,119,646	49,100,756	11.919	11.67	11.59	11.67	11.44	11.77	4,199,075	11.693	3.12%
2025-10-23	0	11.53	11.48	11.53	11.33	12.16	6,659,928	76,659,663	11.511	11.31	11.26	11.31	11.12	11.93	6,788,334	11.293	-4.71%
2025-10-22	0	12.10	12.08	12.10	11.92	12.25	5,442,000	65,701,076	12.073	11.87	11.85	11.87	11.69	12.02	5,546,924	11.845	-1.63%
2025-10-21	0	12.30	12.29	12.30	11.78	12.46	6,438,000	79,179,456	12.299	12.07	12.06	12.07	11.56	12.22	6,562,127	12.066	4.33%
2025-10-20	0	11.79	11.77	11.79	11.36	11.89	6,885,569	80,593,549	11.705	11.57	11.55	11.57	11.15	11.67	7,018,326	11.483	3.88%
2025-10-17	0	11.35	11.30	11.35	11.16	12.57	15,111,952	175,209,422	11.594	11.14	11.09	11.14	10.95	12.33	15,403,317	11.375	-9.78%
2025-10-16	0	12.58	12.57	12.58	12.22	12.71	7,545,374	93,924,992	12.448	12.34	12.33	12.34	11.99	12.47	7,690,852	12.213	1.78%
2025-10-15	0	12.36	12.33	12.36	11.94	12.45	10,913,574	133,826,310	12.262	12.13	12.10	12.13	11.71	12.21	11,123,992	12.030	1.64%
2025-10-14	0	12.16	12.14	12.16	12.08	13.58	11,610,000	145,918,463	12.568	11.93	11.91	11.93	11.85	13.32	11,833,846	12.331	-7.46%
2025-10-13	0	13.14	13.08	13.14	12.43	13.15	10,127,600	129,538,532	12.791	12.89	12.83	12.89	12.19	12.90	10,322,864	12.549	-0.45%
2025-10-10	0	13.20	13.17	13.20	12.89	13.60	11,075,000	146,657,354	13.242	12.95	12.92	12.95	12.65	13.34	11,288,531	12.992	-0.60%
2025-10-09	0	13.28	13.28	13.29	13.20	13.80	13,898,133	187,429,577	13.486	13.03	13.03	13.04	12.95	13.54	14,166,095	13.231	-0.08%
2025-10-08	0	13.29	13.25	13.29	12.52	13.30	15,203,528	198,367,127	13.047	13.04	13.00	13.04	12.28	13.05	15,496,658	12.801	5.98%
2025-10-06	0	12.54	12.52	12.54	12.19	12.95	6,714,000	83,368,216	12.417	12.30	12.28	12.30	11.96	12.71	6,843,449	12.182	-2.72%
2025-10-03	0	12.89	12.85	12.89	11.97	12.95	12,405,000	156,247,626	12.596	12.65	12.61	12.65	11.74	12.71	12,644,174	12.357	7.42%
2025-10-02	0	12.00	11.99	12.00	11.70	12.09	4,765,001	57,054,172	11.974	11.77	11.76	11.77	11.48	11.86	4,856,872	11.747	1.87%
2025-09-30	0	11.78	11.75	11.78	11.36	11.95	6,057,741	71,280,003	11.767	11.56	11.53	11.56	11.15	11.72	6,174,537	11.544	2.26%
2025-09-29	0	11.52	11.52	11.58	11.52	12.05	5,438,500	63,315,905	11.642	11.30	11.30	11.36	11.30	11.82	5,543,357	11.422	-1.54%
2025-09-26	0	11.70	11.68	11.70	11.59	12.12	7,711,218	91,357,152	11.847	11.48	11.46	11.48	11.37	11.89	7,859,894	11.623	-2.01%
2025-09-25	0	11.94	11.90	11.94	11.79	12.28	10,493,000	125,770,426	11.986	11.71	11.67	11.71	11.57	12.05	10,695,309	11.759	-2.21%
2025-09-24	0	12.21	12.21	12.22	11.90	12.28	6,724,000	81,635,074	12.141	11.98	11.98	11.99	11.67	12.05	6,853,642	11.911	1.24%
2025-09-23	0	12.06	12.01	12.06	11.73	12.06	7,457,000	89,014,750	11.937	11.83	11.78	11.83	11.51	11.83	7,600,774	11.711	1.43%
2025-09-22	0	11.89	11.87	11.89	11.39	12.02	13,185,488	155,950,159	11.827	11.67	11.65	11.67	11.17	11.79	13,439,710	11.604	4.48%
2025-09-19	0	11.38	11.31	11.38	11.10	11.64	7,801,654	88,309,745	11.319	11.16	11.10	11.16	10.89	11.42	7,952,073	11.105	-1.73%
2025-09-18	0	11.58	11.57	11.58	10.90	11.64	22,030,733	250,675,932	11.378	11.36	11.35	11.36	10.69	11.42	22,455,495	11.163	4.32%
2025-09-17	0	11.10	11.07	11.10	9.400	11.20	25,470,310	266,832,707	10.476	10.89	10.86	10.89	9.222	10.99	25,961,388	10.278	19.61%
2025-09-16	0	9.280	9.260	9.280	9.030	9.820	11,420,000	105,054,636	9.1992	9.104	9.085	9.104	8.859	9.634	11,640,182	9.0252	-4.62%
2025-09-15	0	9.730	9.730	9.760	9.680	10.00	7,612,300	74,507,962	9.7878	9.546	9.546	9.575	9.497	9.811	7,759,068	9.6027	-1.22%
2025-09-12	0	9.850	9.810	9.850	9.720	9.960	8,584,000	84,481,030	9.8417	9.664	9.624	9.664	9.536	9.772	8,749,503	9.6555	1.03%
2025-09-11	0	9.750	9.740	9.750	9.160	9.880	13,766,312	132,935,595	9.6566	9.566	9.556	9.566	8.987	9.693	14,031,732	9.4739	5.63%
2025-09-10	0	9.230	9.200	9.240	9.090	9.550	7,863,400	73,376,558	9.3314	9.055	9.026	9.065	8.918	9.369	8,015,010	9.1549	0.87%
2025-09-09	0	9.150	9.110	9.150	8.990	9.300	6,533,000	59,741,554	9.1446	8.977	8.938	8.977	8.820	9.124	6,658,959	8.9716	1.33%
2025-09-08	0	9.030	9.000	9.030	8.850	9.210	9,506,700	86,195,377	9.0668	8.859	8.830	8.859	8.683	9.036	9,689,993	8.8953	1.12%
2025-09-05	0	8.930	8.930	8.940	8.030	8.970	14,635,658	125,870,649	8.6003	8.761	8.761	8.771	7.878	8.800	14,917,840	8.4376	11.21%
2025-09-04	0	8.030	8.000	8.030	7.900	8.420	8,980,000	72,417,042	8.0643	7.878	7.849	7.878	7.751	8.261	9,153,138	7.9117	-3.95%
2025-09-03	0	8.360	8.360	8.400	8.120	8.600	15,777,020	132,919,448	8.4249	8.202	8.202	8.241	7.966	8.437	16,081,208	8.2655	2.96%
2025-09-02	0	8.120	8.100	8.120	7.820	8.150	6,664,695	53,230,778	7.9870	7.966	7.947	7.966	7.672	7.996	6,793,193	7.8359	2.27%
2025-09-01	0	7.940	7.930	7.940	7.830	8.200	6,302,000	50,058,320	7.9432	7.790	7.780	7.790	7.682	8.045	6,423,505	7.7930	-1.37%
2025-08-29	0	8.050	8.020	8.050	7.560	8.230	17,981,051	143,280,368	7.9684	7.898	7.868	7.898	7.417	8.074	18,327,733	7.8177	7.62%
2025-08-28	0	7.480	7.480	7.490	7.230	7.520	6,332,000	46,982,822	7.4199	7.339	7.339	7.348	7.093	7.378	6,454,084	7.2795	1.63%
2025-08-27	0	7.360	7.340	7.360	7.250	7.470	4,962,000	36,609,660	7.3780	7.221	7.201	7.221	7.113	7.329	5,057,669	7.2384	0.68%
2025-08-26	0	7.310	7.290	7.310	7.240	7.400	5,030,000	36,775,448	7.3112	7.172	7.152	7.172	7.103	7.260	5,126,981	7.1729	-0.68%
2025-08-25	0	7.360	7.360	7.390	7.200	7.400	6,036,000	44,249,040	7.3309	7.221	7.221	7.250	7.064	7.260	6,152,377	7.1922	2.51%
2025-08-22	0	7.180	7.180	7.210	7.030	7.260	6,079,000	43,377,320	7.1356	7.044	7.044	7.074	6.897	7.123	6,196,206	7.0006	0.00%
2025-08-21	0	7.180	7.170	7.180	7.120	7.330	3,066,000	22,085,810	7.2035	7.044	7.034	7.044	6.985	7.191	3,125,114	7.0672	0.70%
2025-08-20	0	7.130	7.130	7.160	7.120	7.350	4,550,000	32,628,510	7.1711	6.995	6.995	7.025	6.985	7.211	4,637,726	7.0355	-3.26%
2025-08-19	0	7.370	7.360	7.370	7.340	7.580	4,862,000	36,013,818	7.4072	7.231	7.221	7.231	7.201	7.437	4,955,741	7.2671	-2.25%
2025-08-18	0	7.540	7.500	7.540	7.380	7.620	6,173,000	46,349,950	7.5085	7.397	7.358	7.397	7.240	7.476	6,292,018	7.3665	1.34%
2025-08-15	0	7.440	7.410	7.440	7.160	7.440	3,144,000	23,070,030	7.3378	7.299	7.270	7.299	7.025	7.299	3,204,618	7.1990	3.05%
2025-08-14	0	7.220	7.220	7.260	7.220	7.600	7,726,378	56,509,829	7.3139	7.083	7.083	7.123	7.083	7.456	7,875,346	7.1755	-3.86%
2025-08-13	0	7.510	7.510	7.530	7.410	7.620	5,858,843	43,925,311	7.4973	7.368	7.368	7.388	7.270	7.476	5,971,804	7.3555	0.13%
2025-08-12	0	7.500	7.490	7.500	7.300	7.500	5,502,480	40,705,207	7.3976	7.358	7.348	7.358	7.162	7.358	5,608,570	7.2577	1.08%
2025-08-11	0	7.420	7.390	7.420	7.330	7.700	6,836,000	50,666,650	7.4117	7.280	7.250	7.280	7.191	7.554	6,967,801	7.2715	-3.01%
2025-08-08	0	7.650	7.650	7.660	7.540	7.780	4,322,500	33,025,385	7.6403	7.505	7.505	7.515	7.397	7.633	4,405,840	7.4958	0.00%
2025-08-07	0	7.650	7.640	7.650	7.610	7.940	4,667,744	36,202,378	7.7559	7.505	7.495	7.505	7.466	7.790	4,757,740	7.6092	-1.54%
2025-08-06	0	7.770	7.770	7.780	7.600	7.920	6,656,000	51,709,756	7.7689	7.623	7.623	7.633	7.456	7.770	6,784,331	7.6219	1.70%
2025-08-05	0	7.640	7.620	7.640	7.370	7.640	6,084,600	45,855,623	7.5363	7.495	7.476	7.495	7.231	7.495	6,201,914	7.3938	2.69%
2025-08-04	0	7.440	7.430	7.440	7.170	7.480	5,310,020	39,161,766	7.3751	7.299	7.289	7.299	7.034	7.339	5,412,399	7.2356	3.77%
2025-08-01	0	7.170	7.170	7.180	7.110	7.610	12,759,006	93,155,816	7.3012	7.034	7.034	7.044	6.976	7.466	13,005,005	7.1631	-4.14%
2025-07-31	0	7.480	7.470	7.480	7.450	7.770	10,210,220	77,216,996	7.5627	7.339	7.329	7.339	7.309	7.623	10,407,077	7.4197	-3.61%
2025-07-30	0	7.760	7.750	7.760	7.440	7.780	10,393,500	79,346,115	7.6342	7.613	7.603	7.613	7.299	7.633	10,593,891	7.4898	1.04%
2025-07-29	0	7.680	7.680	7.690	7.320	7.710	10,814,845	81,744,951	7.5586	7.535	7.535	7.545	7.182	7.564	11,023,360	7.4156	3.36%
2025-07-28	0	7.430	7.420	7.430	7.400	7.670	9,700,000	72,748,568	7.4999	7.289	7.280	7.289	7.260	7.525	9,887,020	7.3580	-2.24%
2025-07-25	0	7.600	7.590	7.600	7.540	7.950	11,349,100	87,428,203	7.7035	7.456	7.446	7.456	7.397	7.800	11,567,915	7.5578	-2.06%
2025-07-24	0	7.760	7.760	7.780	7.550	8.160	21,896,510	170,110,202	7.7688	7.613	7.613	7.633	7.407	8.006	22,318,684	7.6219	-3.60%
2025-07-23	0	8.050	8.040	8.050	8.000	8.700	29,184,370	240,287,330	8.2334	7.898	7.888	7.898	7.849	8.535	29,747,057	8.0777	-5.29%
2025-07-22	0	8.500	8.490	8.500	8.000	8.690	54,309,504	450,825,943	8.3011	8.339	8.329	8.339	7.849	8.526	55,356,614	8.1440	8.14%
2025-07-21	0	7.860	7.860	7.870	6.680	7.990	96,381,356	724,974,487	7.5219	7.711	7.711	7.721	6.554	7.839	98,239,629	7.3797	28.64%
2025-07-18	0	6.110	6.110	6.120	5.950	6.200	12,200,000	74,376,760	6.0965	5.994	5.994	6.004	5.837	6.083	12,435,221	5.9811	1.83%
2025-07-17	0	6.000	6.000	6.010	5.630	6.070	10,695,158	63,580,252	5.9448	5.887	5.887	5.896	5.524	5.955	10,901,365	5.8323	6.01%
2025-07-16	0	5.660	5.660	5.680	5.550	5.720	6,294,000	35,552,400	5.6486	5.553	5.553	5.573	5.445	5.612	6,415,351	5.5418	1.07%
2025-07-15	0	5.600	5.600	5.610	5.520	5.900	11,156,800	63,068,452	5.6529	5.494	5.494	5.504	5.416	5.788	11,371,908	5.5460	-3.78%
2025-07-14	0	5.820	5.800	5.820	5.640	5.830	6,906,000	39,681,259	5.7459	5.710	5.690	5.710	5.533	5.720	7,039,151	5.6372	2.83%
2025-07-11	0	5.660	5.660	5.680	5.650	6.050	9,912,003	57,536,451	5.8047	5.553	5.553	5.573	5.543	5.936	10,103,111	5.6949	-5.35%
2025-07-10	0	5.980	5.980	5.990	5.940	6.080	5,678,000	34,108,740	6.0072	5.867	5.867	5.877	5.828	5.965	5,787,474	5.8935	1.01%
2025-07-09	0	5.920	5.910	5.930	5.900	6.150	4,540,000	27,259,450	6.0043	5.808	5.798	5.818	5.788	6.034	4,627,533	5.8907	-3.58%
2025-07-08	0	6.140	6.130	6.140	5.900	6.170	13,032,000	79,033,580	6.0646	6.024	6.014	6.024	5.788	6.053	13,283,262	5.9499	4.07%
2025-07-07	0	5.900	5.880	5.900	5.860	6.030	2,592,000	15,325,120	5.9125	5.788	5.769	5.788	5.749	5.916	2,641,975	5.8006	-0.67%
2025-07-04	0	5.940	5.920	5.940	5.840	5.940	2,345,000	13,822,146	5.8943	5.828	5.808	5.828	5.730	5.828	2,390,213	5.7828	0.00%
2025-07-03	0	5.940	5.890	5.940	5.870	6.040	2,960,000	17,547,842	5.9283	5.828	5.779	5.828	5.759	5.926	3,017,070	5.8162	0.17%
2025-07-02	0	5.930	5.900	5.930	5.830	6.020	4,382,001	25,910,565	5.9130	5.818	5.788	5.818	5.720	5.906	4,466,488	5.8011	1.37%
2025-06-30	0	5.850	5.840	5.860	5.840	6.020	3,195,000	18,921,338	5.9222	5.739	5.730	5.749	5.730	5.906	3,256,601	5.8101	-0.34%
2025-06-27	0	5.870	5.830	5.880	5.750	6.050	6,306,000	36,864,874	5.8460	5.759	5.720	5.769	5.641	5.936	6,427,582	5.7354	-2.98%
2025-06-26	0	6.050	5.990	6.050	5.920	6.080	3,925,000	23,633,116	6.0212	5.936	5.877	5.936	5.808	5.965	4,000,676	5.9073	0.50%
2025-06-25	0	6.020	5.990	6.020	5.950	6.290	3,906,000	23,551,342	6.0295	5.906	5.877	5.906	5.837	6.171	3,981,309	5.9155	-2.27%
2025-06-24	0	6.160	6.140	6.160	5.940	6.200	4,481,000	27,260,960	6.0837	6.043	6.024	6.043	5.828	6.083	4,567,396	5.9686	0.82%
2025-06-23	0	6.110	6.080	6.110	5.980	6.120	2,940,001	17,786,986	6.0500	5.994	5.965	5.994	5.867	6.004	2,996,685	5.9356	0.66%
2025-06-20	0	6.070	6.010	6.070	5.870	6.100	5,498,000	33,133,308	6.0264	5.955	5.896	5.955	5.759	5.985	5,604,004	5.9124	3.41%
2025-06-19	0	5.870	5.870	5.880	5.840	6.180	8,300,000	49,352,140	5.9460	5.759	5.759	5.769	5.730	6.063	8,460,028	5.8336	-4.55%
2025-06-18	0	6.150	6.150	6.160	6.050	6.200	3,134,000	19,237,010	6.1382	6.034	6.034	6.043	5.936	6.083	3,194,425	6.0221	0.99%
2025-06-17	0	6.090	6.080	6.120	6.040	6.350	4,522,000	27,876,824	6.1647	5.975	5.965	6.004	5.926	6.230	4,609,186	6.0481	-2.56%
2025-06-16	0	6.250	6.250	6.260	6.050	6.400	13,593,001	85,626,452	6.2993	6.132	6.132	6.142	5.936	6.279	13,855,080	6.1801	3.31%
2025-06-13	0	6.050	6.040	6.050	5.590	6.100	8,430,000	49,650,970	5.8898	5.936	5.926	5.936	5.484	5.985	8,592,534	5.7784	6.89%
2025-06-12	0	5.660	5.650	5.660	5.490	5.800	4,552,000	25,668,260	5.6389	5.553	5.543	5.553	5.386	5.690	4,639,764	5.5322	-0.77%
2025-06-11	0	5.950	5.940	5.950	5.670	5.980	7,452,000	43,558,558	5.8452	5.596	5.587	5.596	5.333	5.624	7,923,261	5.4976	2.59%
2025-06-10	0	5.800	5.790	5.800	5.600	5.830	8,452,000	48,804,730	5.7743	5.455	5.446	5.455	5.267	5.483	8,986,501	5.4309	2.47%
2025-06-09	0	5.660	5.650	5.660	5.320	5.690	9,448,001	52,467,965	5.5533	5.323	5.314	5.323	5.004	5.352	10,045,489	5.2230	6.39%
2025-06-06	0	5.320	5.320	5.330	5.080	5.330	4,814,000	25,176,340	5.2298	5.004	5.004	5.013	4.778	5.013	5,118,435	4.9188	4.72%
2025-06-05	0	5.080	5.070	5.080	4.990	5.150	5,846,000	29,456,760	5.0388	4.778	4.768	4.778	4.693	4.844	6,215,699	4.7391	-0.59%
2025-06-04	0	5.110	5.110	5.120	5.080	5.260	3,078,000	15,824,958	5.1413	4.806	4.806	4.815	4.778	4.947	3,272,651	4.8355	-1.54%
2025-06-03	0	5.190	5.180	5.190	5.110	5.220	1,592,000	8,229,880	5.1695	4.881	4.872	4.881	4.806	4.910	1,692,677	4.8620	0.19%
2025-06-02	0	5.180	5.180	5.190	4.930	5.200	3,706,001	18,878,759	5.0941	4.872	4.872	4.881	4.637	4.891	3,940,367	4.7911	-0.96%
2025-05-30	0	5.230	5.230	5.240	5.150	5.330	2,526,000	13,250,594	5.2457	4.919	4.919	4.928	4.844	5.013	2,685,743	4.9337	0.58%
2025-05-29	0	5.200	5.200	5.210	5.070	5.260	3,748,000	19,425,930	5.1830	4.891	4.891	4.900	4.768	4.947	3,985,022	4.8747	2.36%
2025-05-28	0	5.080	5.080	5.090	5.050	5.340	5,672,000	29,095,220	5.1296	4.778	4.778	4.787	4.750	5.022	6,030,695	4.8245	-4.33%
2025-05-27	0	5.310	5.300	5.310	5.240	5.400	2,246,001	11,879,721	5.2893	4.994	4.985	4.994	4.928	5.079	2,388,037	4.9747	-0.93%
2025-05-26	0	5.360	5.350	5.360	5.050	5.470	9,466,000	50,702,272	5.3563	5.041	5.032	5.041	4.750	5.145	10,064,626	5.0377	5.30%
2025-05-23	0	5.090	5.080	5.090	5.040	5.250	2,364,000	12,129,534	5.1309	4.787	4.778	4.787	4.740	4.938	2,513,498	4.8258	-0.78%
2025-05-22	0	5.130	5.080	5.130	5.010	5.160	4,200,000	21,345,640	5.0823	4.825	4.778	4.825	4.712	4.853	4,465,606	4.7800	0.00%
2025-05-21	0	5.130	5.110	5.130	5.060	5.160	2,204,001	11,241,265	5.1004	4.825	4.806	4.825	4.759	4.853	2,343,381	4.7970	-0.58%
2025-05-20	0	5.160	5.140	5.160	5.070	5.240	2,162,000	11,101,220	5.1347	4.853	4.834	4.853	4.768	4.928	2,298,724	4.8293	-0.96%
2025-05-19	0	5.210	5.190	5.210	5.060	5.250	2,651,000	13,786,688	5.2006	4.900	4.881	4.900	4.759	4.938	2,818,648	4.8912	2.76%
2025-05-16	0	5.070	5.070	5.090	5.030	5.120	1,442,000	7,322,032	5.0777	4.768	4.768	4.787	4.731	4.815	1,533,191	4.7757	-0.59%
2025-05-15	0	5.100	5.100	5.110	5.080	5.230	1,876,000	9,652,619	5.1453	4.797	4.797	4.806	4.778	4.919	1,994,637	4.8393	-0.58%
2025-05-14	0	5.130	5.130	5.160	5.060	5.180	1,168,000	5,980,742	5.1205	4.825	4.825	4.853	4.759	4.872	1,241,864	4.8159	-0.77%
2025-05-13	0	5.170	5.150	5.170	4.970	5.180	3,212,000	16,433,160	5.1162	4.862	4.844	4.862	4.674	4.872	3,415,126	4.8119	2.78%
2025-05-12	0	5.030	5.030	5.040	4.960	5.210	4,434,006	22,581,470	5.0928	4.731	4.731	4.740	4.665	4.900	4,714,411	4.7899	-2.71%
2025-05-09	0	5.170	5.160	5.170	5.050	5.220	6,736,500	34,667,415	5.1462	4.862	4.853	4.862	4.750	4.910	7,162,513	4.8401	1.77%
2025-05-08	0	5.080	5.060	5.080	4.800	5.080	7,430,000	36,851,940	4.9599	4.778	4.759	4.778	4.515	4.778	7,899,870	4.6649	4.53%
2025-05-07	0	4.860	4.840	4.880	4.810	4.950	2,792,000	13,574,419	4.8619	4.571	4.552	4.590	4.524	4.656	2,968,565	4.5727	-0.61%
2025-05-06	0	4.890	4.890	4.900	4.780	4.920	2,646,000	12,888,139	4.8708	4.599	4.599	4.609	4.496	4.627	2,813,332	4.5811	0.41%
2025-05-02	0	4.870	4.850	4.870	4.730	4.870	2,302,000	11,047,846	4.7992	4.580	4.562	4.580	4.449	4.580	2,447,577	4.5138	1.88%
2025-04-30	0	4.780	4.760	4.780	4.730	4.820	3,718,000	17,758,480	4.7764	4.496	4.477	4.496	4.449	4.533	3,953,125	4.4923	-1.04%
2025-04-29	0	4.830	4.830	4.840	4.760	4.920	5,768,000	28,008,480	4.8558	4.543	4.543	4.552	4.477	4.627	6,132,766	4.5670	1.26%
2025-04-28	0	4.770	4.760	4.770	4.720	4.930	4,681,000	22,550,420	4.8174	4.486	4.477	4.486	4.439	4.637	4,977,024	4.5309	-0.42%
2025-04-25	0	4.790	4.780	4.800	4.720	4.910	7,764,000	37,372,600	4.8136	4.505	4.496	4.515	4.439	4.618	8,254,992	4.5273	-1.84%
2025-04-24	0	4.880	4.850	4.880	4.620	4.900	11,064,000	52,904,160	4.7816	4.590	4.562	4.590	4.345	4.609	11,763,683	4.4972	4.95%
2025-04-23	0	4.650	4.640	4.650	4.620	4.790	7,086,000	33,270,240	4.6952	4.373	4.364	4.373	4.345	4.505	7,534,116	4.4159	-0.85%
2025-04-22	0	4.690	4.680	4.690	4.550	4.690	5,468,000	25,287,190	4.6246	4.411	4.402	4.411	4.279	4.411	5,813,794	4.3495	-0.64%
2025-04-17	0	4.720	4.700	4.720	4.380	4.760	13,318,000	62,158,570	4.6673	4.439	4.420	4.439	4.119	4.477	14,160,225	4.3897	7.27%
2025-04-16	0	4.400	4.400	4.420	4.400	4.680	12,418,000	56,346,070	4.5375	4.138	4.138	4.157	4.138	4.402	13,203,309	4.2676	-1.35%
2025-04-15	0	4.460	4.440	4.460	4.190	4.460	9,058,000	39,280,158	4.3365	4.195	4.176	4.195	3.941	4.195	9,630,824	4.0786	5.94%
2025-04-14	0	4.210	4.200	4.210	4.160	4.350	4,290,000	18,250,020	4.2541	3.960	3.950	3.960	3.913	4.091	4,561,298	4.0011	1.20%
2025-04-11	0	4.160	4.140	4.160	4.000	4.180	5,296,000	21,629,780	4.0842	3.913	3.894	3.913	3.762	3.931	5,630,917	3.8413	2.72%
2025-04-10	0	4.050	4.040	4.050	3.900	4.220	10,504,000	42,625,802	4.0581	3.809	3.800	3.809	3.668	3.969	11,168,268	3.8167	5.47%
2025-04-09	0	3.840	3.840	3.850	3.530	3.850	14,292,000	52,594,230	3.6800	3.612	3.612	3.621	3.320	3.621	15,195,820	3.4611	0.79%
2025-04-08	0	3.810	3.810	3.820	3.670	3.840	8,210,000	30,894,110	3.7630	3.583	3.583	3.593	3.452	3.612	8,729,197	3.5392	4.96%
2025-04-07	0	3.630	3.620	3.630	3.600	3.850	16,536,000	61,289,290	3.7064	3.414	3.405	3.414	3.386	3.621	17,581,730	3.4860	-13.78%
2025-04-03	0	4.210	4.180	4.210	4.120	4.260	5,746,000	23,989,018	4.1749	3.960	3.931	3.960	3.875	4.007	6,109,375	3.9266	-1.64%
2025-04-02	0	4.280	4.250	4.280	4.230	4.310	2,800,000	11,921,340	4.2576	4.025	3.997	4.025	3.978	4.054	2,977,071	4.0044	-0.47%
2025-04-01	0	4.300	4.300	4.320	4.210	4.410	7,456,000	32,264,733	4.3274	4.044	4.044	4.063	3.960	4.148	7,927,514	4.0700	1.90%
2025-03-31	0	4.220	4.220	4.260	4.130	4.360	9,300,000	39,376,796	4.2341	3.969	3.969	4.007	3.884	4.101	9,888,128	3.9822	-2.76%
2025-03-28	0	4.340	4.310	4.340	4.270	4.400	8,160,000	35,277,541	4.3232	4.082	4.054	4.082	4.016	4.138	8,676,035	4.0661	0.23%
2025-03-27	0	4.330	4.330	4.340	4.270	4.520	30,007,200	131,658,704	4.3876	4.072	4.072	4.082	4.016	4.251	31,904,843	4.1266	7.71%
2025-03-26	0	4.020	4.020	4.040	3.930	4.110	9,275,000	37,623,728	4.0565	3.781	3.781	3.800	3.696	3.866	9,861,547	3.8152	1.26%
2025-03-25	0	3.970	3.960	3.970	3.930	4.150	8,478,000	33,996,490	4.0100	3.734	3.724	3.734	3.696	3.903	9,014,145	3.7715	-4.34%
2025-03-24	0	4.150	4.150	4.160	4.040	4.170	5,868,000	24,080,800	4.1037	3.903	3.903	3.913	3.800	3.922	6,239,090	3.8597	2.22%
2025-03-21	0	4.060	4.060	4.070	4.050	4.320	9,214,000	38,061,846	4.1309	3.819	3.819	3.828	3.809	4.063	9,796,689	3.8852	-4.69%
2025-03-20	0	4.260	4.260	4.270	4.200	4.310	5,746,000	24,563,008	4.2748	4.007	4.007	4.016	3.950	4.054	6,109,375	4.0205	-0.23%
2025-03-19	0	4.270	4.260	4.270	4.180	4.310	7,241,000	30,865,016	4.2625	4.016	4.007	4.016	3.931	4.054	7,698,918	4.0090	0.95%
2025-03-18	0	4.230	4.220	4.230	4.180	4.310	7,794,000	33,064,250	4.2423	3.978	3.969	3.978	3.931	4.054	8,286,889	3.9899	-0.70%
2025-03-17	0	4.260	4.260	4.270	3.890	4.300	22,900,000	94,775,268	4.1387	4.007	4.007	4.016	3.659	4.044	24,348,186	3.8925	8.67%
2025-03-14	0	3.920	3.920	3.930	3.880	3.980	5,175,000	20,330,340	3.9286	3.687	3.687	3.696	3.649	3.743	5,502,265	3.6949	0.51%
2025-03-13	0	3.900	3.900	3.910	3.770	4.080	12,308,000	48,263,060	3.9213	3.668	3.668	3.677	3.546	3.837	13,086,353	3.6880	-0.51%
2025-03-12	0	3.920	3.920	3.930	3.850	3.940	6,128,000	23,900,320	3.9002	3.687	3.687	3.696	3.621	3.706	6,515,532	3.6682	1.55%
2025-03-11	0	3.860	3.860	3.870	3.800	3.900	5,786,000	22,343,398	3.8616	3.630	3.630	3.640	3.574	3.668	6,151,904	3.6319	-2.28%
2025-03-10	0	3.950	3.920	3.950	3.720	3.970	13,518,000	52,816,060	3.9071	3.715	3.687	3.715	3.499	3.734	14,372,873	3.6747	5.33%
2025-03-07	0	3.750	3.750	3.760	3.560	3.760	10,544,000	38,945,632	3.6936	3.527	3.527	3.536	3.348	3.536	11,210,798	3.4739	3.88%
2025-03-06	0	3.610	3.580	3.610	3.530	3.660	4,562,000	16,412,658	3.5977	3.395	3.367	3.395	3.320	3.442	4,850,499	3.3837	1.12%
2025-03-05	0	3.570	3.560	3.570	3.470	3.630	6,226,000	22,012,735	3.5356	3.358	3.348	3.358	3.264	3.414	6,619,730	3.3253	0.85%
2025-03-04	0	3.540	3.530	3.540	3.480	3.610	3,366,600	11,925,802	3.5424	3.329	3.320	3.329	3.273	3.395	3,579,502	3.3317	-1.94%
2025-03-03	0	3.610	3.600	3.610	3.420	3.710	9,264,000	33,481,810	3.6142	3.395	3.386	3.395	3.217	3.489	9,849,851	3.3992	5.56%
2025-02-28	0	3.420	3.420	3.430	3.400	3.550	6,804,000	23,510,530	3.4554	3.217	3.217	3.226	3.198	3.339	7,234,282	3.2499	-3.93%
2025-02-27	0	3.560	3.540	3.560	3.350	3.620	10,758,000	37,647,219	3.4995	3.348	3.329	3.348	3.151	3.405	11,438,331	3.2913	6.27%
2025-02-26	0	3.350	3.350	3.360	3.300	3.390	4,170,339	13,955,549	3.3464	3.151	3.151	3.160	3.104	3.188	4,434,069	3.1473	-0.59%
2025-02-25	0	3.370	3.360	3.370	3.290	3.440	3,932,729	13,219,981	3.3615	3.170	3.160	3.170	3.094	3.235	4,181,433	3.1616	-0.30%
2025-02-24	0	3.380	3.380	3.390	3.350	3.500	5,200,000	17,618,379	3.3881	3.179	3.179	3.188	3.151	3.292	5,528,846	3.1866	-2.03%
2025-02-21	0	3.450	3.440	3.450	3.390	3.490	5,712,000	19,641,375	3.4386	3.245	3.235	3.245	3.188	3.282	6,073,224	3.2341	0.00%
2025-02-20	0	3.450	3.420	3.450	3.350	3.490	5,595,000	19,066,790	3.4078	3.245	3.217	3.245	3.151	3.282	5,948,825	3.2051	1.47%
2025-02-19	0	3.400	3.400	3.410	3.380	3.540	7,172,000	24,699,152	3.4438	3.198	3.198	3.207	3.179	3.329	7,625,554	3.2390	-0.58%
2025-02-18	0	3.420	3.400	3.420	3.360	3.480	3,836,000	13,045,288	3.4008	3.217	3.198	3.217	3.160	3.273	4,078,587	3.1985	-1.44%
2025-02-17	0	3.470	3.430	3.470	3.370	3.550	6,242,000	21,330,617	3.4173	3.264	3.226	3.264	3.170	3.339	6,636,741	3.2140	-2.25%
2025-02-14	0	3.550	3.530	3.550	3.460	3.620	8,142,000	28,685,262	3.5231	3.339	3.320	3.339	3.254	3.405	8,656,897	3.3136	1.14%
2025-02-13	0	3.510	3.480	3.510	3.450	3.700	14,929,100	53,920,652	3.6118	3.301	3.273	3.301	3.245	3.480	15,873,210	3.3970	-1.40%
2025-02-12	0	3.560	3.560	3.570	3.400	3.660	13,271,000	47,283,231	3.5629	3.348	3.348	3.358	3.198	3.442	14,110,252	3.3510	4.71%
2025-02-11	0	3.400	3.400	3.420	3.260	3.530	12,050,500	41,341,926	3.4307	3.198	3.198	3.217	3.066	3.320	12,812,568	3.2267	3.66%
2025-02-10	0	3.280	3.270	3.280	3.200	3.400	11,667,000	38,596,371	3.3082	3.085	3.076	3.085	3.010	3.198	12,404,816	3.1114	3.47%
2025-02-07	0	3.170	3.160	3.170	3.090	3.270	5,953,000	18,777,953	3.1544	2.981	2.972	2.981	2.906	3.076	6,329,465	2.9668	-1.86%
2025-02-06	0	3.230	3.210	3.230	3.080	3.270	5,400,000	17,181,547	3.1818	3.038	3.019	3.038	2.897	3.076	5,741,494	2.9925	4.87%
2025-02-05	0	3.080	3.070	3.080	3.050	3.190	4,824,000	15,045,922	3.1190	2.897	2.887	2.897	2.869	3.000	5,129,068	2.9335	-1.60%
2025-02-04	0	3.130	3.120	3.130	3.050	3.150	3,634,000	11,268,413	3.1008	2.944	2.934	2.944	2.869	2.963	3,863,813	2.9164	1.95%
2025-02-03	0	3.070	3.050	3.070	3.020	3.160	7,646,000	23,541,098	3.0789	2.887	2.869	2.887	2.840	2.972	8,129,530	2.8958	-3.15%
2025-01-28	0	3.170	3.150	3.180	3.130	3.230	1,008,000	3,195,360	3.1700	2.981	2.963	2.991	2.944	3.038	1,071,745	2.9815	-1.55%
2025-01-27	0	3.220	3.190	3.220	3.130	3.270	4,692,000	15,087,848	3.2157	3.028	3.000	3.028	2.944	3.076	4,988,720	3.0244	0.62%
2025-01-24	0	3.200	3.200	3.210	3.030	3.250	12,950,000	40,680,677	3.1414	3.010	3.010	3.019	2.850	3.057	13,768,952	2.9545	1.27%
2025-01-23	0	3.160	3.160	3.170	2.920	3.250	38,684,000	121,204,000	3.1332	2.972	2.972	2.981	2.746	3.057	41,130,360	2.9468	24.41%
2025-01-22	0	2.540	2.540	2.550	2.510	2.580	1,238,000	3,135,260	2.5325	2.389	2.389	2.398	2.361	2.427	1,316,291	2.3819	-1.55%
2025-01-21	0	2.580	2.570	2.580	2.550	2.590	788,000	2,026,980	2.5723	2.427	2.417	2.427	2.398	2.436	837,833	2.4193	1.57%
2025-01-20	0	2.540	2.520	2.540	2.510	2.570	2,715,800	6,875,020	2.5315	2.389	2.370	2.389	2.361	2.417	2,887,546	2.3809	2.42%
2025-01-17	0	2.480	2.460	2.480	2.430	2.480	1,229,116	3,014,640	2.4527	2.332	2.314	2.332	2.285	2.332	1,306,845	2.3068	2.06%
2025-01-16	0	2.430	2.430	2.450	2.410	2.470	614,100	1,498,702	2.4405	2.285	2.285	2.304	2.267	2.323	652,935	2.2953	0.41%
2025-01-15	0	2.420	2.420	2.430	2.400	2.440	324,000	784,700	2.4219	2.276	2.276	2.285	2.257	2.295	344,490	2.2779	-0.41%
2025-01-14	0	2.430	2.420	2.440	2.390	2.440	1,142,000	2,750,280	2.4083	2.285	2.276	2.295	2.248	2.295	1,214,220	2.2651	1.25%
2025-01-13	0	2.400	2.390	2.400	2.360	2.400	856,000	2,037,260	2.3800	2.257	2.248	2.257	2.220	2.257	910,133	2.2384	-0.41%
2025-01-10	0	2.410	2.400	2.410	2.410	2.450	670,000	1,619,620	2.4173	2.267	2.257	2.267	2.267	2.304	712,371	2.2736	-1.23%
2025-01-09	0	2.440	2.430	2.440	2.420	2.450	730,000	1,778,340	2.4361	2.295	2.285	2.295	2.276	2.304	776,165	2.2912	0.00%
2025-01-08	0	2.440	2.420	2.440	2.400	2.440	960,000	2,317,102	2.4136	2.295	2.276	2.295	2.257	2.295	1,020,710	2.2701	0.00%
2025-01-07	0	2.440	2.430	2.450	2.400	2.450	1,466,000	3,543,560	2.4172	2.295	2.285	2.304	2.257	2.304	1,558,709	2.2734	0.41%
2025-01-06	0	2.430	2.420	2.430	2.400	2.450	3,340,000	8,064,780	2.4146	2.285	2.276	2.285	2.257	2.304	3,551,220	2.2710	-0.41%
2025-01-03	0	2.440	2.420	2.440	2.420	2.510	786,000	1,918,680	2.4411	2.295	2.276	2.295	2.276	2.361	835,706	2.2959	-1.21%
2025-01-02	0	2.470	2.450	2.470	2.460	2.530	1,098,000	2,719,980	2.4772	2.323	2.304	2.323	2.314	2.380	1,167,437	2.3299	-2.37%
2024-12-31	0	2.530	2.510	2.530	2.510	2.570	726,000	1,846,058	2.5428	2.380	2.361	2.380	2.361	2.417	771,912	2.3915	0.00%
2024-12-30	0	2.530	2.530	2.540	2.510	2.560	792,000	2,003,950	2.5302	2.380	2.380	2.389	2.361	2.408	842,086	2.3797	1.61%
2024-12-27	0	2.490	2.480	2.490	2.470	2.520	2,208,000	5,511,060	2.4960	2.342	2.332	2.342	2.323	2.370	2,347,633	2.3475	0.40%
2024-12-24	0	2.480	2.480	2.490	2.460	2.510	806,000	2,003,028	2.4851	2.332	2.332	2.342	2.314	2.361	856,971	2.3373	1.22%
2024-12-23	0	2.450	2.440	2.450	2.410	2.460	592,000	1,440,840	2.4339	2.304	2.295	2.304	2.267	2.314	629,438	2.2891	1.24%
2024-12-20	0	2.420	2.400	2.420	2.400	2.460	2,320,000	5,627,982	2.4259	2.276	2.257	2.276	2.257	2.314	2,466,716	2.2816	-0.82%
2024-12-19	0	2.440	2.430	2.440	2.400	2.500	3,406,000	8,322,580	2.4435	2.295	2.285	2.295	2.257	2.351	3,621,394	2.2982	-3.17%
2024-12-18	0	2.520	2.500	2.520	2.460	2.550	1,334,000	3,347,204	2.5091	2.370	2.351	2.370	2.314	2.398	1,418,362	2.3599	2.44%
2024-12-17	0	2.460	2.460	2.470	2.450	2.500	1,114,000	2,749,220	2.4679	2.314	2.314	2.323	2.304	2.351	1,184,449	2.3211	-1.60%
2024-12-16	0	2.500	2.500	2.510	2.490	2.600	1,032,000	2,597,780	2.5172	2.351	2.351	2.361	2.342	2.445	1,097,263	2.3675	-1.19%
2024-12-13	0	2.530	2.530	2.550	2.530	2.610	718,000	1,833,579	2.5537	2.380	2.380	2.398	2.380	2.455	763,406	2.4018	-3.07%
2024-12-12	0	2.610	2.610	2.620	2.580	2.640	1,960,000	5,107,880	2.6061	2.455	2.455	2.464	2.427	2.483	2,083,950	2.4511	0.38%
2024-12-11	0	2.600	2.600	2.610	2.520	2.640	1,640,000	4,248,550	2.5906	2.445	2.445	2.455	2.370	2.483	1,743,713	2.4365	3.17%
2024-12-10	0	2.520	2.520	2.540	2.520	2.710	2,138,000	5,523,531	2.5835	2.370	2.370	2.389	2.370	2.549	2,273,206	2.4298	-4.18%
2024-12-09	0	2.630	2.630	2.640	2.520	2.640	1,256,000	3,224,744	2.5675	2.474	2.474	2.483	2.370	2.483	1,335,429	2.4148	1.54%
2024-12-06	0	2.590	2.560	2.600	2.520	2.610	1,204,000	3,098,460	2.5735	2.436	2.408	2.445	2.370	2.455	1,280,140	2.4204	2.78%
2024-12-05	0	2.520	2.520	2.540	2.520	2.590	538,000	1,372,580	2.5513	2.370	2.370	2.389	2.370	2.436	572,023	2.3995	-3.08%
2024-12-04	0	2.600	2.570	2.600	2.560	2.610	1,150,000	2,972,562	2.5848	2.445	2.417	2.445	2.408	2.455	1,222,726	2.4311	0.39%
2024-12-03	0	2.590	2.590	2.600	2.550	2.620	886,473	2,296,551	2.5907	2.436	2.436	2.445	2.398	2.464	942,533	2.4366	0.78%
2024-12-02	0	2.570	2.540	2.580	2.520	2.610	1,014,000	2,611,720	2.5757	2.417	2.389	2.427	2.370	2.455	1,078,125	2.4225	1.18%
2024-11-29	0	2.540	2.510	2.540	2.430	2.570	1,394,000	3,516,442	2.5226	2.389	2.361	2.389	2.285	2.417	1,482,156	2.3725	4.96%
2024-11-28	0	2.420	2.420	2.460	2.420	2.470	526,000	1,286,750	2.4463	2.276	2.276	2.314	2.276	2.323	559,264	2.3008	-2.81%
2024-11-27	0	2.490	2.480	2.490	2.390	2.490	782,000	1,909,140	2.4414	2.342	2.332	2.342	2.248	2.342	831,453	2.2961	2.89%
2024-11-26	0	2.420	2.420	2.450	2.420	2.500	668,000	1,641,620	2.4575	2.276	2.276	2.304	2.276	2.351	710,244	2.3113	-0.82%
2024-11-25	0	2.440	2.440	2.480	2.440	2.580	940,000	2,308,550	2.4559	2.295	2.295	2.332	2.295	2.427	999,445	2.3098	0.41%
2024-11-22	0	2.430	2.430	2.450	2.430	2.540	1,418,000	3,519,860	2.4823	2.285	2.285	2.304	2.285	2.389	1,507,674	2.3346	-3.57%
2024-11-21	0	2.520	2.520	2.530	2.500	2.540	1,160,000	2,925,639	2.5221	2.370	2.370	2.380	2.351	2.389	1,233,358	2.3721	-0.79%
2024-11-20	0	2.540	2.530	2.540	2.520	2.550	940,000	2,378,580	2.5304	2.389	2.380	2.389	2.370	2.398	999,445	2.3799	-0.39%
2024-11-19	0	2.550	2.550	2.570	2.530	2.590	550,000	1,406,460	2.5572	2.398	2.398	2.417	2.380	2.436	584,782	2.4051	-1.54%
2024-11-18	0	2.590	2.570	2.590	2.550	2.610	730,000	1,881,640	2.5776	2.436	2.417	2.436	2.398	2.455	776,165	2.4243	1.57%
2024-11-15	0	2.550	2.530	2.550	2.530	2.580	880,000	2,245,560	2.5518	2.398	2.380	2.398	2.380	2.427	935,651	2.4000	0.79%
2024-11-14	0	2.530	2.530	2.560	2.510	2.620	2,282,000	5,818,840	2.5499	2.380	2.380	2.408	2.361	2.464	2,426,313	2.3982	-3.44%
2024-11-13	0	2.620	2.610	2.620	2.590	2.650	662,000	1,731,480	2.6155	2.464	2.455	2.464	2.436	2.492	703,865	2.4600	-1.13%
2024-11-12	0	2.650	2.650	2.660	2.620	2.790	1,202,000	3,209,720	2.6703	2.492	2.492	2.502	2.464	2.624	1,278,014	2.5115	-2.93%
2024-11-11	0	2.730	2.730	2.740	2.680	2.750	1,170,001	3,163,262	2.7036	2.568	2.568	2.577	2.521	2.586	1,243,991	2.5428	-1.09%
2024-11-08	0	2.760	2.760	2.780	2.750	2.880	1,086,000	3,020,558	2.7814	2.596	2.596	2.615	2.586	2.709	1,154,678	2.6159	-3.50%
2024-11-07	0	2.860	2.830	2.860	2.720	2.880	4,736,000	13,430,013	2.8357	2.690	2.662	2.690	2.558	2.709	5,035,503	2.6671	2.88%
2024-11-06	0	2.780	2.770	2.780	2.650	2.840	3,439,000	9,544,342	2.7753	2.615	2.605	2.615	2.492	2.671	3,656,481	2.6103	3.35%
2024-11-05	0	2.690	2.670	2.690	2.570	2.690	2,204,000	5,808,046	2.6352	2.530	2.511	2.530	2.417	2.530	2,343,380	2.4785	3.86%
2024-11-04	0	2.590	2.570	2.590	2.550	2.620	696,000	1,792,736	2.5758	2.436	2.417	2.436	2.398	2.464	740,015	2.4226	0.78%
2024-11-01	0	2.570	2.570	2.610	2.560	2.620	1,426,000	3,693,900	2.5904	2.417	2.417	2.455	2.408	2.464	1,516,180	2.4363	0.00%
2024-10-31	0	2.570	2.570	2.600	2.570	2.630	1,154,000	2,995,540	2.5958	2.417	2.417	2.445	2.417	2.474	1,226,978	2.4414	-1.15%
2024-10-30	0	2.600	2.600	2.610	2.570	2.640	722,000	1,884,670	2.6103	2.445	2.445	2.455	2.417	2.483	767,659	2.4551	-1.52%
2024-10-29	0	2.640	2.640	2.670	2.640	2.840	2,548,000	6,929,620	2.7196	2.483	2.483	2.511	2.483	2.671	2,709,134	2.5579	-2.58%
2024-10-28	0	2.710	2.690	2.710	2.630	2.730	2,852,000	7,656,519	2.6846	2.549	2.530	2.549	2.474	2.568	3,032,359	2.5249	2.65%
2024-10-25	0	2.640	2.620	2.640	2.610	2.660	864,000	2,275,240	2.6334	2.483	2.464	2.483	2.455	2.502	918,639	2.4768	-1.49%
2024-10-24	0	2.680	2.640	2.680	2.630	2.680	624,000	1,656,480	2.6546	2.521	2.483	2.521	2.474	2.521	663,461	2.4967	-1.47%
2024-10-23	0	2.720	2.690	2.720	2.650	2.770	4,082,000	11,007,394	2.6966	2.558	2.530	2.558	2.492	2.605	4,340,144	2.5362	-1.81%
2024-10-22	0	2.770	2.770	2.780	2.610	2.790	3,250,000	8,928,575	2.7473	2.605	2.605	2.615	2.455	2.624	3,455,529	2.5839	5.73%
2024-10-21	0	2.620	2.610	2.620	2.600	2.720	3,042,000	8,086,194	2.6582	2.464	2.455	2.464	2.445	2.558	3,234,375	2.5001	0.77%
2024-10-18	0	2.600	2.600	2.620	2.480	2.660	1,600,000	4,148,180	2.5926	2.445	2.445	2.464	2.332	2.502	1,701,183	2.4384	4.84%
2024-10-17	0	2.480	2.480	2.500	2.480	2.610	2,182,000	5,573,960	2.5545	2.332	2.332	2.351	2.332	2.455	2,319,989	2.4026	-1.20%
2024-10-16	0	2.510	2.490	2.510	2.440	2.520	2,386,000	5,925,280	2.4834	2.361	2.342	2.361	2.295	2.370	2,536,890	2.3356	1.62%
2024-10-15	0	2.470	2.470	2.490	2.440	2.600	2,576,000	6,458,740	2.5073	2.323	2.323	2.342	2.295	2.445	2,738,905	2.3581	-4.63%
2024-10-14	0	2.590	2.590	2.600	2.570	2.650	2,154,000	5,607,326	2.6032	2.436	2.436	2.445	2.417	2.492	2,290,218	2.4484	-4.43%
2024-10-10	0	2.710	2.670	2.710	2.630	2.770	1,298,000	3,512,520	2.7061	2.549	2.511	2.549	2.474	2.605	1,380,085	2.5451	2.65%
2024-10-09	0	2.640	2.600	2.650	2.550	2.760	3,237,000	8,594,880	2.6552	2.483	2.445	2.492	2.398	2.596	3,441,706	2.4973	-0.75%
2024-10-08	0	2.660	2.650	2.660	2.600	3.110	9,944,000	27,714,480	2.7871	2.502	2.492	2.502	2.445	2.925	10,572,854	2.6213	-14.19%
2024-10-07	0	3.100	3.100	3.110	2.880	3.110	9,862,006	29,584,663	2.9999	2.916	2.916	2.925	2.709	2.925	10,485,675	2.8214	8.77%
2024-10-04	0	2.850	2.840	2.850	2.690	2.850	5,571,000	15,550,070	2.7913	2.680	2.671	2.680	2.530	2.680	5,923,308	2.6252	5.56%
2024-10-03	0	2.700	2.700	2.710	2.610	2.790	10,186,000	27,010,700	2.6517	2.539	2.539	2.549	2.455	2.624	10,830,158	2.4940	-1.82%
2024-10-02	0	2.750	2.740	2.750	2.640	2.790	11,289,994	30,738,922	2.7227	2.586	2.577	2.586	2.483	2.624	12,003,968	2.5607	2.23%
2024-09-30	0	2.690	2.660	2.690	2.540	2.710	6,264,000	16,647,639	2.6577	2.530	2.502	2.530	2.389	2.549	6,660,133	2.4996	5.49%
2024-09-27	0	2.550	2.540	2.550	2.500	2.610	4,674,000	11,957,049	2.5582	2.398	2.389	2.398	2.351	2.455	4,969,582	2.4060	1.19%
2024-09-26	0	2.520	2.520	2.530	2.390	2.540	3,334,000	8,219,819	2.4655	2.370	2.370	2.380	2.248	2.389	3,544,841	2.3188	6.33%
2024-09-25	0	2.370	2.370	2.380	2.360	2.490	2,936,000	7,118,778	2.4247	2.229	2.229	2.238	2.220	2.342	3,121,671	2.2804	-0.84%
2024-09-24	0	2.390	2.380	2.390	2.340	2.400	1,794,000	4,257,924	2.3734	2.248	2.238	2.248	2.201	2.257	1,907,452	2.2323	3.46%
2024-09-23	0	2.310	2.310	2.340	2.300	2.370	1,122,000	2,603,940	2.3208	2.173	2.173	2.201	2.163	2.229	1,192,955	2.1828	-0.43%
2024-09-20	0	2.320	2.310	2.320	2.250	2.360	1,282,000	2,975,134	2.3207	2.182	2.173	2.182	2.116	2.220	1,363,073	2.1827	3.11%
2024-09-19	0	2.250	2.240	2.250	2.190	2.250	1,420,000	3,158,960	2.2246	2.116	2.107	2.116	2.060	2.116	1,509,800	2.0923	2.27%
2024-09-17	0	2.200	2.190	2.200	2.160	2.230	690,000	1,521,380	2.2049	2.069	2.060	2.069	2.032	2.097	733,635	2.0738	0.46%
2024-09-16	0	2.190	2.190	2.210	2.160	2.260	658,000	1,438,780	2.1866	2.060	2.060	2.079	2.032	2.126	699,612	2.0565	-3.10%
2024-09-13	0	2.260	2.230	2.270	2.180	2.310	1,456,000	3,285,140	2.2563	2.126	2.097	2.135	2.050	2.173	1,548,077	2.1221	4.15%
2024-09-12	0	2.170	2.170	2.220	2.160	2.220	384,000	838,960	2.1848	2.041	2.041	2.088	2.032	2.088	408,284	2.0548	0.00%
2024-09-11	0	2.170	2.170	2.210	2.170	2.220	1,422,000	3,120,460	2.1944	2.041	2.041	2.079	2.041	2.088	1,511,927	2.0639	-2.69%
2024-09-10	0	2.230	2.210	2.230	2.190	2.250	680,000	1,505,730	2.2143	2.097	2.079	2.097	2.060	2.116	723,003	2.0826	-1.33%
2024-09-09	0	2.260	2.260	2.270	2.200	2.270	972,000	2,173,650	2.2363	2.126	2.126	2.135	2.069	2.135	1,033,469	2.1033	0.44%
2024-09-05	0	2.250	2.250	2.260	2.200	2.260	846,000	1,884,260	2.2273	2.116	2.116	2.126	2.069	2.126	899,501	2.0948	0.90%
2024-09-04	0	2.230	2.230	2.240	2.220	2.260	586,000	1,308,320	2.2326	2.097	2.097	2.107	2.088	2.126	623,058	2.0998	-0.45%
2024-09-03	0	2.240	2.240	2.260	2.230	2.290	1,008,000	2,272,940	2.2549	2.107	2.107	2.126	2.097	2.154	1,071,745	2.1208	-2.61%
2024-09-02	0	2.300	2.270	2.300	2.250	2.320	1,528,000	3,478,580	2.2766	2.163	2.135	2.163	2.116	2.182	1,624,630	2.1412	-2.54%
2024-08-30	0	2.360	2.340	2.360	2.250	2.370	6,324,000	14,625,876	2.3128	2.220	2.201	2.220	2.116	2.229	6,723,927	2.1752	0.43%
2024-08-29	0	2.350	2.340	2.350	2.330	2.650	7,740,000	18,478,836	2.3874	2.210	2.201	2.210	2.191	2.492	8,229,474	2.2454	-10.31%
2024-08-28	0	2.620	2.610	2.650	2.600	2.680	598,000	1,574,780	2.6334	2.464	2.455	2.492	2.445	2.521	635,817	2.4768	-2.24%
2024-08-27	0	2.680	2.670	2.680	2.600	2.690	566,000	1,499,780	2.6498	2.521	2.511	2.521	2.445	2.530	601,794	2.4922	1.52%
2024-08-26	0	2.640	2.620	2.640	2.590	2.640	328,000	859,340	2.6199	2.483	2.464	2.483	2.436	2.483	348,743	2.4641	1.54%
2024-08-23	0	2.600	2.600	2.620	2.570	2.620	528,000	1,371,940	2.5984	2.445	2.445	2.464	2.417	2.464	561,390	2.4438	0.00%
2024-08-22	0	2.600	2.600	2.640	2.570	2.630	478,000	1,241,080	2.5964	2.445	2.445	2.483	2.417	2.474	508,229	2.4420	-0.38%
2024-08-21	0	2.610	2.570	2.610	2.570	2.610	488,000	1,265,820	2.5939	2.455	2.417	2.455	2.417	2.455	518,861	2.4396	0.77%
2024-08-20	0	2.590	2.560	2.590	2.560	2.660	554,000	1,438,920	2.5973	2.436	2.408	2.436	2.408	2.502	589,035	2.4428	-1.52%
2024-08-19	0	2.630	2.630	2.640	2.590	2.660	746,000	1,958,420	2.6252	2.474	2.474	2.483	2.436	2.502	793,177	2.4691	2.73%
2024-08-16	0	2.560	2.550	2.590	2.550	2.590	102,000	262,260	2.5712	2.408	2.398	2.436	2.398	2.436	108,450	2.4182	-0.39%
2024-08-15	0	2.570	2.550	2.570	2.540	2.580	162,000	415,960	2.5677	2.417	2.398	2.417	2.389	2.427	172,245	2.4149	1.58%
2024-08-14	0	2.530	2.530	2.540	2.490	2.540	694,500	1,750,880	2.5211	2.380	2.380	2.389	2.342	2.389	738,420	2.3711	0.40%
2024-08-13	0	2.520	2.520	2.550	2.500	2.540	280,000	707,350	2.5263	2.370	2.370	2.398	2.351	2.389	297,707	2.3760	-1.18%
2024-08-12	0	2.550	2.550	2.580	2.540	2.590	690,000	1,769,282	2.5642	2.398	2.398	2.427	2.389	2.436	733,635	2.4117	-0.78%
2024-08-09	0	2.570	2.560	2.570	2.530	2.570	222,000	567,900	2.5581	2.417	2.408	2.417	2.380	2.417	236,039	2.4060	1.58%
2024-08-08	0	2.530	2.510	2.540	2.490	2.570	1,090,000	2,762,386	2.5343	2.380	2.361	2.389	2.342	2.417	1,158,931	2.3836	-0.78%
2024-08-07	0	2.550	2.510	2.550	2.410	2.550	2,316,000	5,781,580	2.4964	2.398	2.361	2.398	2.267	2.398	2,462,463	2.3479	4.08%
2024-08-06	0	2.450	2.430	2.450	2.420	2.470	1,274,000	3,108,260	2.4398	2.304	2.285	2.304	2.276	2.323	1,354,567	2.2947	1.24%
2024-08-05	0	2.420	2.390	2.420	2.360	2.500	1,508,000	3,625,440	2.4041	2.276	2.248	2.276	2.220	2.351	1,603,365	2.2611	-3.59%
2024-08-02	0	2.510	2.480	2.510	2.480	2.540	506,000	1,265,189	2.5004	2.361	2.332	2.361	2.332	2.389	537,999	2.3517	-1.18%
2024-08-01	0	2.540	2.520	2.540	2.510	2.560	574,000	1,451,255	2.5283	2.389	2.370	2.389	2.361	2.408	610,300	2.3779	0.40%
2024-07-31	0	2.530	2.530	2.550	2.470	2.560	1,370,000	3,468,380	2.5317	2.380	2.380	2.398	2.323	2.408	1,456,638	2.3811	0.00%
2024-07-30	0	2.530	2.510	2.530	2.500	2.540	1,264,400	3,167,416	2.5051	2.380	2.361	2.380	2.351	2.389	1,344,360	2.3561	-1.56%
2024-07-29	0	2.570	2.540	2.570	2.540	2.640	820,000	2,111,044	2.5744	2.417	2.389	2.417	2.389	2.483	871,856	2.4213	-1.15%
2024-07-26	0	2.600	2.590	2.600	2.500	2.610	2,670,000	6,815,160	2.5525	2.445	2.436	2.445	2.351	2.455	2,838,850	2.4007	4.84%
2024-07-25	0	2.480	2.450	2.480	2.440	2.550	2,288,000	5,674,978	2.4803	2.332	2.304	2.332	2.295	2.398	2,432,692	2.3328	-2.75%
2024-07-24	0	2.550	2.550	2.570	2.540	2.630	881,000	2,267,096	2.5733	2.398	2.398	2.417	2.389	2.474	936,714	2.4203	-1.16%
2024-07-23	0	2.580	2.570	2.580	2.560	2.660	1,334,000	3,467,440	2.5993	2.427	2.417	2.427	2.408	2.502	1,418,362	2.4447	-2.64%
2024-07-22	0	2.650	2.640	2.650	2.570	2.680	1,268,000	3,346,340	2.6391	2.492	2.483	2.492	2.417	2.521	1,348,188	2.4821	0.00%
2024-07-19	0	2.650	2.620	2.650	2.620	2.670	3,782,000	10,011,300	2.6471	2.492	2.464	2.492	2.464	2.511	4,021,172	2.4896	-0.38%
2024-07-18	0	2.660	2.660	2.690	2.630	2.720	1,054,000	2,826,880	2.6820	2.502	2.502	2.530	2.474	2.558	1,120,655	2.5225	-0.37%
2024-07-17	0	2.670	2.670	2.690	2.620	2.840	3,739,111	10,063,390	2.6914	2.511	2.511	2.530	2.464	2.671	3,975,571	2.5313	-4.64%
2024-07-16	0	2.800	2.790	2.800	2.650	3.000	23,481,500	65,244,430	2.7785	2.633	2.624	2.633	2.492	2.822	24,966,460	2.6133	8.95%
2024-07-15	0	2.570	2.570	2.590	2.530	2.600	658,000	1,691,220	2.5702	2.417	2.417	2.436	2.380	2.445	699,612	2.4174	-0.39%
2024-07-12	0	2.580	2.550	2.580	2.550	2.640	726,000	1,878,400	2.5873	2.427	2.398	2.427	2.398	2.483	771,912	2.4334	0.00%
2024-07-11	0	2.580	2.550	2.580	2.420	2.610	3,692,000	9,348,174	2.5320	2.427	2.398	2.427	2.276	2.455	3,925,481	2.3814	8.40%
2024-07-10	0	2.380	2.380	2.400	2.340	2.420	698,000	1,656,100	2.3726	2.238	2.238	2.257	2.201	2.276	742,141	2.2315	-0.83%
2024-07-09	0	2.400	2.340	2.400	2.290	2.400	1,436,900	3,363,812	2.3410	2.257	2.201	2.257	2.154	2.257	1,527,769	2.2018	2.56%
2024-07-08	0	2.340	2.340	2.360	2.330	2.420	508,000	1,202,380	2.3669	2.201	2.201	2.220	2.191	2.276	540,126	2.2261	-2.90%
2024-07-05	0	2.410	2.390	2.410	2.300	2.410	3,220,000	7,555,080	2.3463	2.267	2.248	2.267	2.163	2.267	3,423,631	2.2067	0.84%
2024-07-04	0	2.390	2.390	2.400	2.340	2.410	642,000	1,524,920	2.3753	2.248	2.248	2.257	2.201	2.267	682,600	2.2340	-0.42%
2024-07-03	0	2.400	2.370	2.400	2.360	2.460	1,122,000	2,693,380	2.4005	2.257	2.229	2.257	2.220	2.314	1,192,955	2.2577	-0.41%
2024-07-02	0	2.410	2.400	2.430	2.410	2.460	1,206,000	2,929,030	2.4287	2.267	2.257	2.285	2.267	2.314	1,282,267	2.2843	-0.82%
2024-06-28	0	2.430	2.430	2.470	2.380	2.480	5,914,000	14,325,620	2.4223	2.285	2.285	2.323	2.238	2.332	6,287,999	2.2782	0.00%
2024-06-27	0	2.430	2.400	2.430	2.400	2.480	804,000	1,948,760	2.4238	2.285	2.257	2.285	2.257	2.332	854,845	2.2797	-2.41%
2024-06-26	0	2.490	2.480	2.490	2.490	2.520	1,206,000	3,019,368	2.5036	2.342	2.332	2.342	2.342	2.370	1,282,267	2.3547	-0.80%
2024-06-25	0	2.510	2.500	2.520	2.500	2.550	238,000	599,360	2.5183	2.361	2.351	2.370	2.351	2.398	253,051	2.3685	0.00%
2024-06-24	0	2.510	2.510	2.530	2.460	2.570	1,266,000	3,187,740	2.5180	2.361	2.361	2.380	2.314	2.417	1,346,061	2.3682	-4.20%
2024-06-21	0	2.620	2.600	2.620	2.590	2.670	726,000	1,906,620	2.6262	2.464	2.445	2.464	2.436	2.511	771,912	2.4700	-1.50%
2024-06-20	0	2.660	2.650	2.660	2.610	2.660	2,050,000	5,411,686	2.6398	2.502	2.492	2.502	2.455	2.502	2,179,641	2.4828	0.00%
2024-06-19	0	2.660	2.630	2.660	2.630	2.680	910,000	2,407,460	2.6456	2.502	2.474	2.502	2.474	2.521	967,548	2.4882	0.76%
2024-06-18	0	2.640	2.620	2.640	2.600	2.650	942,000	2,471,720	2.6239	2.483	2.464	2.483	2.445	2.492	1,001,572	2.4678	0.76%
2024-06-17	0	2.620	2.590	2.620	2.580	2.660	1,074,000	2,812,320	2.6185	2.464	2.436	2.464	2.427	2.502	1,141,919	2.4628	-0.76%
2024-06-14	0	2.640	2.630	2.650	2.610	2.710	2,338,000	6,200,980	2.6523	2.483	2.474	2.492	2.455	2.549	2,485,854	2.4945	1.54%
2024-06-13	0	2.600	2.600	2.610	2.580	2.650	920,000	2,391,200	2.5991	2.445	2.445	2.455	2.427	2.492	978,180	2.4445	0.67%
2024-06-12	0	2.640	2.590	2.640	2.590	2.650	788,000	2,059,240	2.6132	2.429	2.383	2.429	2.383	2.438	856,421	2.4045	1.93%
2024-06-11	0	2.590	2.570	2.590	2.570	2.660	1,580,000	4,103,900	2.5974	2.383	2.365	2.383	2.365	2.447	1,717,189	2.3899	-3.36%
2024-06-07	0	2.680	2.670	2.680	2.680	2.740	702,000	1,893,420	2.6972	2.466	2.457	2.466	2.466	2.521	762,954	2.4817	0.00%
2024-06-06	0	2.680	2.660	2.680	2.670	2.760	1,246,000	3,371,700	2.7060	2.466	2.447	2.466	2.457	2.539	1,354,189	2.4898	-1.83%
2024-06-05	0	2.730	2.710	2.740	2.700	2.870	922,000	2,576,020	2.7939	2.512	2.493	2.521	2.484	2.641	1,002,056	2.5707	-2.85%
2024-06-04	0	2.810	2.800	2.810	2.730	2.810	940,000	2,618,660	2.7858	2.586	2.576	2.586	2.512	2.586	1,021,619	2.5632	2.93%
2024-06-03	0	2.730	2.730	2.750	2.690	2.750	1,178,000	3,213,686	2.7281	2.512	2.512	2.530	2.475	2.530	1,280,284	2.5101	-0.36%
2024-05-31	0	2.740	2.720	2.740	2.720	2.830	1,382,000	3,816,140	2.7613	2.521	2.503	2.521	2.503	2.604	1,501,997	2.5407	-0.72%
2024-05-30	0	2.760	2.750	2.770	2.750	2.900	2,212,000	6,181,620	2.7946	2.539	2.530	2.549	2.530	2.668	2,404,065	2.5713	-2.82%
2024-05-29	0	2.840	2.820	2.840	2.810	2.890	720,000	2,041,999	2.8361	2.613	2.595	2.613	2.586	2.659	782,517	2.6095	0.35%
2024-05-28	0	2.830	2.830	2.870	2.800	2.920	1,090,000	3,122,308	2.8645	2.604	2.604	2.641	2.576	2.687	1,184,643	2.6357	-2.41%
2024-05-27	0	2.900	2.890	2.900	2.670	2.920	7,408,050	20,992,394	2.8337	2.668	2.659	2.668	2.457	2.687	8,051,281	2.6073	8.61%
2024-05-24	0	2.670	2.620	2.670	2.600	2.680	2,206,000	5,829,620	2.6426	2.457	2.411	2.457	2.392	2.466	2,397,544	2.4315	0.75%
2024-05-23	0	2.650	2.620	2.650	2.610	2.740	1,086,000	2,875,740	2.6480	2.438	2.411	2.438	2.401	2.521	1,180,296	2.4365	-2.21%
2024-05-22	0	2.710	2.710	2.720	2.690	2.750	808,000	2,192,070	2.7130	2.493	2.493	2.503	2.475	2.530	878,158	2.4962	0.74%
2024-05-21	0	2.690	2.670	2.690	2.650	2.800	2,366,000	6,401,480	2.7056	2.475	2.457	2.475	2.438	2.576	2,571,437	2.4895	-3.93%
2024-05-20	0	2.800	2.790	2.800	2.730	2.810	2,627,150	7,323,004	2.7874	2.576	2.567	2.576	2.512	2.586	2,855,262	2.5647	2.56%
2024-05-17	0	2.730	2.730	2.740	2.700	2.780	2,032,000	5,571,140	2.7417	2.512	2.512	2.521	2.484	2.558	2,208,436	2.5227	0.00%
2024-05-16	0	2.730	2.700	2.730	2.680	2.780	2,308,000	6,269,400	2.7164	2.512	2.484	2.512	2.466	2.558	2,508,401	2.4994	-1.09%
2024-05-14	0	2.760	2.740	2.760	2.730	2.840	1,828,000	5,050,880	2.7631	2.539	2.521	2.539	2.512	2.613	1,986,723	2.5423	-2.13%
2024-05-13	0	2.820	2.800	2.820	2.750	2.830	1,472,000	4,116,500	2.7965	2.595	2.576	2.595	2.530	2.604	1,599,812	2.5731	1.08%
2024-05-10	0	2.790	2.760	2.790	2.730	2.820	2,348,000	6,529,500	2.7809	2.567	2.539	2.567	2.512	2.595	2,551,874	2.5587	0.72%
2024-05-09	0	2.770	2.720	2.770	2.640	2.790	3,494,000	9,550,690	2.7335	2.549	2.503	2.549	2.429	2.567	3,797,379	2.5151	5.32%
2024-05-08	0	2.630	2.620	2.630	2.610	2.740	2,074,000	5,542,340	2.6723	2.420	2.411	2.420	2.401	2.521	2,254,083	2.4588	0.38%
2024-05-07	0	2.620	2.600	2.620	2.600	2.680	2,246,000	5,897,040	2.6256	2.411	2.392	2.411	2.392	2.466	2,441,017	2.4158	-1.13%
2024-05-06	0	2.650	2.630	2.660	2.610	2.700	1,528,000	4,032,144	2.6388	2.438	2.420	2.447	2.401	2.484	1,660,674	2.4280	0.00%
2024-05-03	0	2.650	2.630	2.650	2.600	2.670	2,948,000	7,779,400	2.6389	2.438	2.420	2.438	2.392	2.457	3,203,971	2.4280	1.15%
2024-05-02	0	2.620	2.580	2.620	2.490	2.620	2,550,000	6,617,220	2.5950	2.411	2.374	2.411	2.291	2.411	2,771,413	2.3877	2.75%
2024-04-30	0	2.550	2.510	2.550	2.500	2.560	2,150,000	5,420,740	2.5213	2.346	2.309	2.346	2.300	2.355	2,336,682	2.3198	0.79%
2024-04-29	0	2.530	2.510	2.530	2.500	2.600	2,334,000	5,932,040	2.5416	2.328	2.309	2.328	2.300	2.392	2,536,658	2.3385	-1.17%
2024-04-26	0	2.560	2.550	2.560	2.480	2.590	2,892,000	7,382,840	2.5528	2.355	2.346	2.355	2.282	2.383	3,143,109	2.3489	3.64%
2024-04-25	0	2.470	2.470	2.500	2.450	2.530	1,646,000	4,104,600	2.4937	2.273	2.273	2.300	2.254	2.328	1,788,920	2.2945	-1.20%
2024-04-24	0	2.500	2.500	2.510	2.390	2.510	4,258,000	10,556,620	2.4792	2.300	2.300	2.309	2.199	2.309	4,627,717	2.2812	5.04%
2024-04-23	0	2.380	2.370	2.380	2.320	2.380	1,326,000	3,114,400	2.3487	2.190	2.181	2.190	2.135	2.190	1,441,135	2.1611	1.28%
2024-04-22	0	2.350	2.310	2.350	2.310	2.380	1,128,000	2,637,100	2.3379	2.162	2.125	2.162	2.125	2.190	1,225,943	2.1511	1.73%
2024-04-19	0	2.310	2.310	2.320	2.300	2.390	1,292,000	3,008,080	2.3282	2.125	2.125	2.135	2.116	2.199	1,404,183	2.1422	-3.35%
2024-04-18	0	2.390	2.390	2.400	2.320	2.450	2,126,000	5,065,480	2.3826	2.199	2.199	2.208	2.135	2.254	2,310,598	2.1923	-1.24%
2024-04-17	0	2.420	2.420	2.430	2.230	2.450	4,984,000	11,783,580	2.3643	2.227	2.227	2.236	2.052	2.254	5,416,754	2.1754	8.04%
2024-04-16	0	2.240	2.230	2.250	2.200	2.290	1,747,800	3,896,520	2.2294	2.061	2.052	2.070	2.024	2.107	1,899,559	2.0513	-3.45%
2024-04-15	0	2.320	2.290	2.320	2.210	2.380	2,578,000	5,994,040	2.3251	2.135	2.107	2.135	2.033	2.190	2,801,844	2.1393	2.65%
2024-04-12	0	2.260	2.260	2.280	2.250	2.330	1,624,000	3,684,680	2.2689	2.079	2.079	2.098	2.070	2.144	1,765,010	2.0876	-2.16%
2024-04-11	0	2.310	2.310	2.320	2.210	2.340	4,938,000	11,361,380	2.3008	2.125	2.125	2.135	2.033	2.153	5,366,760	2.1170	3.59%
2024-04-10	0	2.230	2.220	2.230	2.180	2.240	2,714,000	6,017,940	2.2174	2.052	2.043	2.052	2.006	2.061	2,949,653	2.0402	-0.89%
2024-04-09	0	2.250	2.230	2.250	2.200	2.250	1,008,000	2,249,320	2.2315	2.070	2.052	2.070	2.024	2.070	1,095,523	2.0532	0.90%
2024-04-08	0	2.230	2.200	2.230	2.170	2.240	2,378,000	5,242,540	2.2046	2.052	2.024	2.052	1.997	2.061	2,584,479	2.0285	2.76%
2024-04-05	0	2.170	2.160	2.190	2.130	2.230	2,834,000	6,154,500	2.1717	1.997	1.987	2.015	1.960	2.052	3,080,073	1.9982	-2.25%
2024-04-03	0	2.220	2.200	2.220	2.170	2.240	3,110,000	6,863,220	2.2068	2.043	2.024	2.043	1.997	2.061	3,380,037	2.0305	-0.89%
2024-04-02	0	2.240	2.230	2.240	2.180	2.610	18,966,000	42,963,960	2.2653	2.061	2.052	2.061	2.006	2.401	20,612,793	2.0843	-14.50%
2024-03-28	0	2.620	2.610	2.620	2.500	2.640	2,382,000	6,166,760	2.5889	2.411	2.401	2.411	2.300	2.429	2,588,826	2.3821	5.22%
2024-03-27	0	2.490	2.470	2.490	2.460	2.580	1,414,000	3,520,460	2.4897	2.291	2.273	2.291	2.263	2.374	1,536,776	2.2908	-1.58%
2024-03-26	0	2.530	2.510	2.530	2.470	2.560	2,194,000	5,511,400	2.5120	2.328	2.309	2.328	2.273	2.355	2,384,502	2.3113	-1.56%
2024-03-25	0	2.570	2.540	2.570	2.530	2.630	1,996,000	5,162,240	2.5863	2.365	2.337	2.365	2.328	2.420	2,169,310	2.3797	-3.02%
2024-03-22	0	2.650	2.630	2.650	2.620	2.670	1,468,000	3,882,560	2.6448	2.438	2.420	2.438	2.411	2.457	1,595,465	2.4335	-2.21%
2024-03-21	0	2.710	2.710	2.720	2.650	2.730	1,050,000	2,826,940	2.6923	2.493	2.493	2.503	2.438	2.512	1,141,170	2.4772	0.37%
2024-03-20	0	2.700	2.690	2.700	2.650	2.740	1,878,000	5,044,680	2.6862	2.484	2.475	2.484	2.438	2.521	2,041,064	2.4716	-1.10%
2024-03-19	0	2.730	2.730	2.740	2.710	2.830	2,030,800	5,606,097	2.7605	2.512	2.512	2.521	2.493	2.604	2,207,132	2.5400	-1.80%
2024-03-18	0	2.780	2.770	2.780	2.660	2.780	1,978,000	5,359,560	2.7096	2.558	2.549	2.558	2.447	2.558	2,149,747	2.4931	2.58%
2024-03-15	0	2.710	2.710	2.720	2.620	2.750	2,388,000	6,424,814	2.6905	2.493	2.493	2.503	2.411	2.530	2,595,347	2.4755	0.74%
2024-03-14	0	2.690	2.680	2.690	2.660	2.810	2,544,000	6,867,688	2.6996	2.475	2.466	2.475	2.447	2.586	2,764,892	2.4839	-3.58%
2024-03-13	0	2.790	2.770	2.790	2.630	2.810	3,168,000	8,655,959	2.7323	2.567	2.549	2.567	2.420	2.586	3,443,073	2.5140	4.49%
2024-03-12	0	2.670	2.640	2.670	2.580	2.730	3,090,000	8,138,318	2.6338	2.457	2.429	2.457	2.374	2.512	3,358,301	2.4233	-0.37%
2024-03-11	0	2.680	2.670	2.680	2.640	2.760	2,956,000	7,990,260	2.7031	2.466	2.457	2.466	2.429	2.539	3,212,666	2.4871	0.37%
2024-03-08	0	2.670	2.670	2.680	2.590	2.700	2,562,000	6,795,980	2.6526	2.457	2.457	2.466	2.383	2.484	2,784,455	2.4407	0.38%
2024-03-07	0	2.660	2.650	2.660	2.450	2.680	6,696,000	17,505,360	2.6143	2.447	2.438	2.447	2.254	2.466	7,277,405	2.4054	7.26%
2024-03-06	0	2.480	2.480	2.490	2.340	2.510	3,634,000	8,904,480	2.4503	2.282	2.282	2.291	2.153	2.309	3,949,535	2.2546	5.98%
2024-03-05	0	2.340	2.340	2.350	2.310	2.390	1,242,000	2,909,100	2.3423	2.153	2.153	2.162	2.125	2.199	1,349,841	2.1551	-2.90%
2024-03-04	0	2.410	2.390	2.410	2.350	2.440	1,934,000	4,625,240	2.3915	2.217	2.199	2.217	2.162	2.245	2,101,927	2.2005	0.00%
2024-03-01	0	2.410	2.390	2.410	2.330	2.430	1,492,000	3,566,340	2.3903	2.217	2.199	2.217	2.144	2.236	1,621,548	2.1993	0.84%
2024-02-29	0	2.390	2.370	2.390	2.300	2.430	2,514,000	6,013,800	2.3921	2.199	2.181	2.199	2.116	2.236	2,732,287	2.2010	3.02%
2024-02-28	0	2.320	2.310	2.330	2.290	2.480	3,528,000	8,366,840	2.3716	2.135	2.125	2.144	2.107	2.282	3,834,332	2.1821	-4.13%
2024-02-27	0	2.420	2.420	2.430	2.330	2.430	1,362,000	3,239,940	2.3788	2.227	2.227	2.236	2.144	2.236	1,480,261	2.1888	0.00%
2024-02-26	0	2.420	2.410	2.420	2.350	2.450	3,192,000	7,689,940	2.4091	2.227	2.217	2.227	2.162	2.254	3,469,157	2.2167	3.86%
2024-02-23	0	2.330	2.330	2.360	2.290	2.370	1,868,000	4,353,360	2.3305	2.144	2.144	2.171	2.107	2.181	2,030,196	2.1443	-0.43%
2024-02-22	0	2.340	2.340	2.350	2.270	2.370	2,232,000	5,173,660	2.3179	2.153	2.153	2.162	2.089	2.181	2,425,802	2.1328	1.30%
2024-02-21	0	2.310	2.300	2.310	2.230	2.340	3,927,894	9,049,218	2.3038	2.125	2.116	2.125	2.052	2.153	4,268,948	2.1198	1.76%
2024-02-20	0	2.270	2.260	2.270	2.230	2.320	2,070,000	4,678,940	2.2604	2.089	2.079	2.089	2.052	2.135	2,249,735	2.0798	-0.87%
2024-02-19	0	2.290	2.260	2.290	2.160	2.290	2,002,000	4,468,246	2.2319	2.107	2.079	2.107	1.987	2.107	2,175,831	2.0536	3.15%
2024-02-16	0	2.220	2.200	2.230	2.090	2.220	2,734,000	5,926,142	2.1676	2.043	2.024	2.052	1.923	2.043	2,971,390	1.9944	6.22%
2024-02-15	0	2.090	2.050	2.090	2.050	2.110	1,312,000	2,719,280	2.0726	1.923	1.886	1.923	1.886	1.941	1,425,919	1.9070	0.48%
2024-02-14	0	2.080	2.080	2.090	2.060	2.130	1,706,000	3,547,142	2.0792	1.914	1.914	1.923	1.895	1.960	1,854,130	1.9131	-1.42%
2024-02-09	0	2.110	2.110	2.120	2.080	2.180	1,000,000	2,100,080	2.1001	1.941	1.941	1.951	1.914	2.006	1,086,829	1.9323	-2.31%
2024-02-08	0	2.160	2.140	2.160	2.080	2.170	820,000	1,750,464	2.1347	1.987	1.969	1.987	1.914	1.997	891,200	1.9642	3.35%
2024-02-07	0	2.090	2.080	2.090	2.080	2.210	3,650,000	7,708,060	2.1118	1.923	1.914	1.923	1.914	2.033	3,966,925	1.9431	-4.57%
2024-02-06	0	2.190	2.160	2.190	2.070	2.210	3,802,158	8,134,073	2.1393	2.015	1.987	2.015	1.905	2.033	4,132,294	1.9684	6.31%
2024-02-05	0	2.060	2.060	2.070	2.050	2.260	5,004,000	10,515,438	2.1014	1.895	1.895	1.905	1.886	2.079	5,438,491	1.9335	-8.04%
2024-02-02	0	2.240	2.220	2.240	2.200	2.290	4,636,000	10,428,590	2.2495	2.061	2.043	2.061	2.024	2.107	5,038,538	2.0698	-0.88%
2024-02-01	0	2.260	2.260	2.270	2.200	2.350	6,840,000	15,505,334	2.2669	2.079	2.079	2.089	2.024	2.162	7,433,908	2.0858	-1.74%
2024-01-31	0	2.300	2.290	2.300	2.220	2.450	5,606,000	12,994,713	2.3180	2.116	2.107	2.116	2.043	2.254	6,092,762	2.1328	-3.77%
2024-01-30	0	2.390	2.390	2.400	2.370	2.560	7,844,000	19,198,101	2.4475	2.199	2.199	2.208	2.181	2.355	8,525,084	2.2520	-5.16%
2024-01-29	0	2.520	2.520	2.530	2.230	2.550	14,276,000	34,440,860	2.4125	2.319	2.319	2.328	2.052	2.346	15,515,566	2.2198	21.74%
2024-01-26	0	2.070	2.070	2.090	2.060	2.230	3,006,000	6,428,750	2.1386	1.905	1.905	1.923	1.895	2.052	3,267,007	1.9678	-2.82%
2024-01-25	0	2.130	2.130	2.140	2.000	2.140	3,358,000	7,029,360	2.0933	1.960	1.960	1.969	1.840	1.969	3,649,571	1.9261	3.40%
2024-01-24	0	2.060	2.030	2.060	1.840	2.080	3,196,000	6,285,600	1.9667	1.895	1.868	1.895	1.693	1.914	3,473,505	1.8096	11.96%
2024-01-23	0	1.840	1.820	1.840	1.790	1.880	1,418,338	2,603,071	1.8353	1.693	1.675	1.693	1.647	1.730	1,541,490	1.6887	3.37%
2024-01-22	0	1.780	1.770	1.780	1.770	1.960	3,632,598	6,606,328	1.8186	1.638	1.629	1.638	1.629	1.803	3,948,012	1.6733	-5.32%
2024-01-19	0	1.880	1.880	1.910	1.870	1.960	2,722,000	5,173,332	1.9006	1.730	1.730	1.757	1.721	1.803	2,958,348	1.7487	-3.09%
2024-01-18	0	1.940	1.920	1.960	1.890	1.970	820,000	1,577,660	1.9240	1.785	1.767	1.803	1.739	1.813	891,200	1.7703	0.52%
2024-01-17	0	1.930	1.900	1.930	1.900	1.990	2,716,000	5,264,480	1.9383	1.776	1.748	1.776	1.748	1.831	2,951,827	1.7835	-1.03%
2024-01-16	0	1.950	1.950	1.990	1.940	2.020	1,344,000	2,633,120	1.9592	1.794	1.794	1.831	1.785	1.859	1,460,698	1.8026	-2.99%
2024-01-15	0	2.010	2.000	2.010	1.930	2.010	734,000	1,458,020	1.9864	1.849	1.840	1.849	1.776	1.849	797,732	1.8277	2.55%
2024-01-12	0	1.960	1.950	1.970	1.950	1.990	574,000	1,133,900	1.9754	1.803	1.794	1.813	1.794	1.831	623,840	1.8176	-1.51%
2024-01-11	0	1.990	1.970	1.990	1.950	1.990	808,000	1,587,840	1.9651	1.831	1.813	1.831	1.794	1.831	878,158	1.8081	2.58%
2024-01-10	0	1.940	1.930	1.940	1.890	2.010	3,982,000	7,697,380	1.9330	1.785	1.776	1.785	1.739	1.849	4,327,752	1.7786	-2.02%
2024-01-09	0	1.980	1.980	2.000	1.970	2.050	1,378,000	2,779,160	2.0168	1.822	1.822	1.840	1.813	1.886	1,497,650	1.8557	0.00%
2024-01-08	0	1.980	1.980	2.020	1.930	2.010	3,488,000	6,859,160	1.9665	1.822	1.822	1.859	1.776	1.849	3,790,858	1.8094	-0.50%
2024-01-05	0	1.990	1.990	2.000	1.990	2.040	658,000	1,325,060	2.0138	1.831	1.831	1.840	1.831	1.877	715,133	1.8529	-0.50%
2024-01-04	0	2.000	1.970	2.000	1.970	2.010	1,788,000	3,556,560	1.9891	1.840	1.813	1.840	1.813	1.849	1,943,250	1.8302	0.00%
2024-01-03	0	2.000	2.000	2.020	2.000	2.050	666,000	1,344,270	2.0184	1.840	1.840	1.859	1.840	1.886	723,828	1.8572	-2.44%
2024-01-02	0	2.050	2.030	2.050	2.010	2.070	1,076,000	2,200,640	2.0452	1.886	1.868	1.886	1.849	1.905	1,169,428	1.8818	-0.97%
2023-12-29	0	2.070	2.060	2.090	2.060	2.090	602,000	1,242,980	2.0648	1.905	1.895	1.923	1.895	1.923	654,271	1.8998	-1.43%
2023-12-28	0	2.100	2.100	2.120	2.010	2.110	3,425,000	7,119,480	2.0787	1.932	1.932	1.951	1.849	1.941	3,722,388	1.9126	6.06%
2023-12-27	0	1.980	1.950	1.980	1.940	1.990	741,000	1,459,240	1.9693	1.822	1.794	1.822	1.785	1.831	805,340	1.8120	1.02%
2023-12-22	0	1.960	1.940	1.960	1.940	2.000	640,000	1,255,740	1.9621	1.803	1.785	1.803	1.785	1.840	695,570	1.8053	0.00%
2023-12-21	0	1.960	1.960	1.980	1.930	2.000	763,000	1,499,290	1.9650	1.803	1.803	1.822	1.776	1.840	829,250	1.8080	-1.01%
2023-12-20	0	1.980	1.950	1.970	1.940	1.980	302,000	592,160	1.9608	1.822	1.794	1.813	1.785	1.822	328,222	1.8041	2.59%
2023-12-19	0	1.930	1.930	1.950	1.930	1.990	1,211,000	2,364,240	1.9523	1.776	1.776	1.794	1.776	1.831	1,316,150	1.7963	-3.98%
2023-12-18	0	2.010	1.970	2.010	1.960	2.010	338,000	669,336	1.9803	1.849	1.813	1.849	1.803	1.849	367,348	1.8221	1.01%
2023-12-15	0	1.990	1.970	1.990	1.970	2.040	1,176,000	2,352,260	2.0002	1.831	1.813	1.831	1.813	1.877	1,278,111	1.8404	2.05%
2023-12-14	0	1.950	1.950	1.980	1.940	1.990	362,000	711,679	1.9660	1.794	1.794	1.822	1.785	1.831	393,432	1.8089	0.52%
2023-12-13	0	1.940	1.930	1.950	1.940	1.980	506,000	991,408	1.9593	1.785	1.776	1.794	1.785	1.822	549,935	1.8028	-2.51%
2023-12-12	0	1.990	1.970	1.990	1.940	2.010	660,000	1,296,440	1.9643	1.831	1.813	1.831	1.785	1.849	717,307	1.8074	2.05%
2023-12-11	0	1.950	1.950	1.980	1.930	2.010	1,450,000	2,816,080	1.9421	1.794	1.794	1.822	1.776	1.849	1,575,902	1.7870	-2.01%
2023-12-08	0	1.990	1.980	2.020	1.990	2.060	434,000	870,040	2.0047	1.831	1.822	1.859	1.831	1.895	471,684	1.8445	-3.40%
2023-12-07	0	2.060	2.040	2.060	1.950	2.060	814,000	1,631,040	2.0037	1.895	1.877	1.895	1.794	1.895	884,679	1.8437	3.52%
2023-12-06	0	1.990	1.990	2.020	1.940	2.050	2,252,000	4,522,750	2.0083	1.831	1.831	1.859	1.785	1.886	2,447,538	1.8479	-1.00%
2023-12-05	0	2.010	1.960	2.010	1.920	2.090	3,442,000	6,782,580	1.9705	1.849	1.803	1.849	1.767	1.923	3,740,864	1.8131	-2.43%
2023-12-04	0	2.060	2.020	2.060	2.020	2.080	1,860,500	3,820,957	2.0537	1.895	1.859	1.895	1.859	1.914	2,022,045	1.8897	-0.96%
2023-12-01	0	2.080	2.070	2.080	2.050	2.110	1,812,000	3,760,480	2.0753	1.914	1.905	1.914	1.886	1.941	1,969,334	1.9095	-1.42%
2023-11-30	0	2.110	2.100	2.110	2.100	2.210	1,879,705	3,991,369	2.1234	1.941	1.932	1.941	1.932	2.033	2,042,917	1.9538	-1.40%
2023-11-29	0	2.140	2.140	2.160	2.100	2.220	3,450,000	7,474,200	2.1664	1.969	1.969	1.987	1.932	2.043	3,749,559	1.9934	-4.04%
2023-11-28	0	2.230	2.230	2.240	2.230	2.310	1,592,000	3,577,140	2.2469	2.052	2.052	2.061	2.052	2.125	1,730,231	2.0674	-3.04%
2023-11-27	0	2.300	2.270	2.300	2.260	2.330	1,132,000	2,581,100	2.2801	2.116	2.089	2.116	2.079	2.144	1,230,290	2.0980	0.00%
2023-11-24	0	2.300	2.300	2.320	2.300	2.360	736,000	1,708,100	2.3208	2.116	2.116	2.135	2.116	2.171	799,906	2.1354	-1.71%
2023-11-23	0	2.340	2.340	2.350	2.300	2.360	1,042,000	2,429,920	2.3320	2.153	2.153	2.162	2.116	2.171	1,132,476	2.1457	0.43%
2023-11-22	0	2.330	2.320	2.330	2.320	2.390	330,000	774,100	2.3458	2.144	2.135	2.144	2.135	2.199	358,653	2.1584	-1.27%
2023-11-21	0	2.360	2.330	2.360	2.330	2.420	1,180,000	2,792,480	2.3665	2.171	2.144	2.171	2.144	2.227	1,282,458	2.1774	0.43%
2023-11-20	0	2.350	2.350	2.360	2.340	2.410	808,000	1,917,660	2.3733	2.162	2.162	2.171	2.153	2.217	878,158	2.1837	0.00%
2023-11-17	0	2.350	2.340	2.360	2.260	2.350	1,480,000	3,411,780	2.3053	2.162	2.153	2.171	2.079	2.162	1,608,506	2.1211	0.43%
2023-11-16	0	2.340	2.310	2.340	2.310	2.380	236,000	550,280	2.3317	2.153	2.125	2.153	2.125	2.190	256,492	2.1454	-1.68%
2023-11-15	0	2.380	2.380	2.390	2.350	2.400	686,000	1,628,020	2.3732	2.190	2.190	2.199	2.162	2.208	745,564	2.1836	1.71%
2023-11-14	0	2.340	2.340	2.350	2.320	2.380	868,000	2,045,900	2.3570	2.153	2.153	2.162	2.135	2.190	943,367	2.1687	0.43%
2023-11-13	0	2.330	2.310	2.330	2.250	2.330	542,000	1,231,320	2.2718	2.144	2.125	2.144	2.070	2.144	589,061	2.0903	3.10%
2023-11-10	0	2.260	2.260	2.300	2.250	2.300	664,000	1,506,380	2.2686	2.079	2.079	2.116	2.070	2.116	721,654	2.0874	-1.74%
2023-11-09	0	2.300	2.300	2.320	2.300	2.360	858,000	1,992,399	2.3221	2.116	2.116	2.135	2.116	2.171	932,499	2.1366	-1.29%
2023-11-08	0	2.330	2.320	2.330	2.320	2.390	1,460,000	3,430,420	2.3496	2.144	2.135	2.144	2.135	2.199	1,586,770	2.1619	-3.32%
2023-11-07	0	2.410	2.410	2.420	2.380	2.440	650,000	1,565,440	2.4084	2.217	2.217	2.227	2.190	2.245	706,439	2.2160	-2.43%
2023-11-06	0	2.470	2.470	2.480	2.250	2.500	3,440,000	8,226,020	2.3913	2.273	2.273	2.282	2.070	2.300	3,738,691	2.2002	10.27%
2023-11-03	0	2.240	2.240	2.270	2.210	2.280	1,092,000	2,454,300	2.2475	2.061	2.061	2.089	2.033	2.098	1,186,817	2.0680	1.36%
2023-11-02	0	2.210	2.210	2.220	2.200	2.280	2,988,000	6,613,820	2.2135	2.033	2.033	2.043	2.024	2.098	3,247,444	2.0366	-1.34%
2023-11-01	0	2.240	2.230	2.260	2.210	2.290	748,000	1,683,860	2.2511	2.061	2.052	2.079	2.033	2.107	812,948	2.0713	-0.44%
2023-10-31	0	2.250	2.250	2.260	2.240	2.310	906,469	2,051,965	2.2637	2.070	2.070	2.079	2.061	2.125	985,177	2.0828	-2.60%
2023-10-30	0	2.310	2.310	2.340	2.310	2.380	1,322,000	3,093,100	2.3397	2.125	2.125	2.153	2.125	2.190	1,436,788	2.1528	-2.53%
2023-10-27	0	2.370	2.370	2.390	2.280	2.400	1,354,000	3,155,940	2.3308	2.181	2.181	2.199	2.098	2.208	1,471,566	2.1446	3.95%
2023-10-26	0	2.280	2.250	2.280	2.220	2.280	842,000	1,893,030	2.2483	2.098	2.070	2.098	2.043	2.098	915,110	2.0686	0.00%
2023-10-25	0	2.280	2.260	2.290	2.220	2.350	1,778,000	4,035,910	2.2699	2.098	2.079	2.107	2.043	2.162	1,932,381	2.0886	-0.44%
2023-10-24	0	2.290	2.270	2.300	2.240	2.310	660,500	1,502,970	2.2755	2.107	2.089	2.116	2.061	2.125	717,850	2.0937	0.44%
2023-10-20	0	2.280	2.280	2.330	2.270	2.360	1,852,000	4,249,640	2.2946	2.098	2.098	2.144	2.089	2.171	2,012,807	2.1113	-2.15%
2023-10-19	0	2.330	2.330	2.340	2.290	2.410	2,124,000	4,946,360	2.3288	2.144	2.144	2.153	2.107	2.217	2,308,424	2.1427	-2.92%
2023-10-18	0	2.400	2.400	2.420	2.390	2.550	2,198,000	5,367,040	2.4418	2.208	2.208	2.227	2.199	2.346	2,388,849	2.2467	-5.88%
2023-10-17	0	2.550	2.550	2.590	2.490	2.620	3,188,000	8,127,100	2.5493	2.346	2.346	2.383	2.291	2.411	3,464,810	2.3456	-0.39%
2023-10-16	0	2.560	2.550	2.580	2.390	2.750	5,696,000	14,789,780	2.5965	2.355	2.346	2.374	2.199	2.530	6,190,576	2.3891	7.11%
2023-10-13	0	2.390	2.390	2.410	2.370	2.500	1,694,000	4,104,000	2.4227	2.199	2.199	2.217	2.181	2.300	1,841,088	2.2291	-8.08%
2023-10-12	0	2.600	2.560	2.600	2.300	2.690	5,442,000	13,535,880	2.4873	2.392	2.355	2.392	2.116	2.475	5,914,522	2.2886	14.04%
2023-10-11	0	2.280	2.280	2.310	2.260	2.320	634,000	1,455,620	2.2959	2.098	2.098	2.125	2.079	2.135	689,049	2.1125	0.88%
2023-10-10	0	2.260	2.260	2.310	2.260	2.320	460,000	1,050,410	2.2835	2.079	2.079	2.125	2.079	2.135	499,941	2.1011	0.00%
2023-10-09	0	2.260	2.260	2.310	2.260	2.390	534,000	1,227,740	2.2991	2.079	2.079	2.125	2.079	2.199	580,367	2.1155	-2.16%
2023-10-06	0	2.310	2.310	2.340	2.280	2.340	212,000	491,601	2.3189	2.125	2.125	2.153	2.098	2.153	230,408	2.1336	3.12%
2023-10-05	0	2.240	2.240	2.250	2.230	2.290	1,342,000	3,036,342	2.2625	2.061	2.061	2.070	2.052	2.107	1,458,524	2.0818	-2.18%
2023-10-04	0	2.290	2.290	2.320	2.260	2.350	404,000	926,600	2.2936	2.107	2.107	2.135	2.079	2.162	439,079	2.1103	-2.55%
2023-10-03	0	2.350	2.320	2.360	2.250	2.390	1,190,000	2,742,740	2.3048	2.162	2.135	2.171	2.070	2.199	1,293,326	2.1207	-1.67%
2023-09-29	0	2.390	2.360	2.390	2.300	2.390	198,000	466,508	2.3561	2.199	2.171	2.199	2.116	2.199	215,192	2.1679	3.02%
2023-09-28	0	2.320	2.320	2.350	2.280	2.350	1,592,000	3,683,808	2.3139	2.135	2.135	2.162	2.098	2.162	1,730,231	2.1291	-0.85%
2023-09-27	0	2.340	2.340	2.380	2.340	2.420	1,684,000	4,002,570	2.3768	2.153	2.153	2.190	2.153	2.227	1,830,220	2.1869	-2.09%
2023-09-26	0	2.390	2.390	2.420	2.360	2.440	1,170,000	2,810,920	2.4025	2.199	2.199	2.227	2.171	2.245	1,271,590	2.2106	-0.42%
2023-09-25	0	2.400	2.400	2.420	2.400	2.470	1,036,066	2,511,438	2.4240	2.208	2.208	2.227	2.208	2.273	1,126,026	2.2304	-2.04%
2023-09-22	0	2.450	2.450	2.470	2.430	2.500	782,000	1,918,110	2.4528	2.254	2.254	2.273	2.236	2.300	849,900	2.2569	-0.41%
2023-09-21	0	2.460	2.460	2.480	2.450	2.500	968,000	2,394,840	2.4740	2.263	2.263	2.282	2.254	2.300	1,052,050	2.2764	-1.60%
2023-09-20	0	2.500	2.500	2.540	2.470	2.540	230,000	577,060	2.5090	2.300	2.300	2.337	2.273	2.337	249,971	2.3085	-2.34%
2023-09-19	0	2.560	2.520	2.560	2.450	2.560	900,000	2,250,710	2.5008	2.355	2.319	2.355	2.254	2.355	978,146	2.3010	1.99%
2023-09-18	0	2.510	2.480	2.510	2.470	2.540	906,000	2,269,020	2.5044	2.309	2.282	2.309	2.273	2.337	984,667	2.3044	-1.18%
2023-09-15	0	2.540	2.530	2.540	2.460	2.550	1,024,000	2,588,250	2.5276	2.337	2.328	2.337	2.263	2.346	1,112,913	2.3257	2.42%
2023-09-14	0	2.480	2.480	2.500	2.460	2.530	806,000	2,004,740	2.4873	2.282	2.282	2.300	2.263	2.328	875,984	2.2886	-1.59%
2023-09-13	0	2.520	2.490	2.530	2.450	2.520	320,000	797,260	2.4914	2.319	2.291	2.328	2.254	2.319	347,785	2.2924	1.61%
2023-09-12	0	2.480	2.470	2.520	2.470	2.540	982,000	2,458,780	2.5038	2.282	2.273	2.319	2.273	2.337	1,067,266	2.3038	-2.75%
2023-09-11	0	2.550	2.550	2.560	2.430	2.570	2,098,000	5,305,520	2.5288	2.346	2.346	2.355	2.236	2.365	2,280,167	2.3268	1.19%
2023-09-07	0	2.520	2.520	2.540	2.510	2.650	1,224,000	3,125,000	2.5531	2.319	2.319	2.337	2.309	2.438	1,330,278	2.3491	-4.18%
2023-09-06	0	2.630	2.630	2.650	2.580	2.660	1,430,000	3,750,260	2.6226	2.420	2.420	2.438	2.374	2.447	1,554,165	2.4130	-0.38%
2023-09-05	0	2.640	2.620	2.640	2.540	2.770	2,238,000	5,955,940	2.6613	2.429	2.411	2.429	2.337	2.549	2,432,323	2.4487	5.18%
2023-09-04	0	2.510	2.500	2.510	2.440	2.510	1,052,000	2,621,240	2.4917	2.309	2.300	2.309	2.245	2.309	1,143,344	2.2926	4.58%
2023-08-31	0	2.400	2.400	2.410	2.380	2.450	768,023	1,850,582	2.4095	2.208	2.208	2.217	2.190	2.254	834,709	2.2170	0.42%
2023-08-30	0	2.390	2.390	2.420	2.370	2.500	2,932,000	7,061,320	2.4084	2.199	2.199	2.227	2.181	2.300	3,186,582	2.2160	-2.85%
2023-08-29	0	2.460	2.460	2.480	2.440	2.530	1,332,000	3,311,540	2.4861	2.263	2.263	2.282	2.245	2.328	1,447,656	2.2875	2.07%
2023-08-28	0	2.410	2.400	2.430	2.380	2.600	3,342,000	8,279,460	2.4774	2.217	2.208	2.236	2.190	2.392	3,632,182	2.2795	-3.60%
2023-08-25	0	2.500	2.500	2.550	2.500	2.540	410,000	1,030,240	2.5128	2.300	2.300	2.346	2.300	2.337	445,600	2.3120	-0.40%
2023-08-24	0	2.510	2.510	2.520	2.490	2.570	1,306,000	3,321,320	2.5431	2.309	2.309	2.319	2.291	2.365	1,419,398	2.3399	1.21%
2023-08-23	0	2.480	2.480	2.500	2.470	2.520	720,000	1,797,380	2.4964	2.282	2.282	2.300	2.273	2.319	782,517	2.2969	-2.75%
2023-08-22	0	2.550	2.500	2.550	2.450	2.560	1,916,000	4,791,480	2.5008	2.346	2.300	2.346	2.254	2.355	2,082,364	2.3010	4.94%
2023-08-21	0	2.430	2.430	2.460	2.420	2.560	3,124,200	7,766,576	2.4859	2.236	2.236	2.263	2.227	2.355	3,395,470	2.2873	-6.54%
2023-08-18	0	2.600	2.590	2.600	2.590	2.650	426,000	1,109,320	2.6040	2.392	2.383	2.392	2.383	2.438	462,989	2.3960	-1.14%
2023-08-17	0	2.630	2.630	2.670	2.540	2.660	482,000	1,257,170	2.6082	2.420	2.420	2.457	2.337	2.447	523,851	2.3999	2.33%
2023-08-16	0	2.570	2.570	2.580	2.560	2.610	1,157,800	2,997,730	2.5892	2.365	2.365	2.374	2.355	2.401	1,258,330	2.3823	-1.91%
2023-08-15	0	2.620	2.610	2.620	2.610	2.680	522,000	1,372,160	2.6287	2.411	2.401	2.411	2.401	2.466	567,325	2.4187	-0.38%
2023-08-14	0	2.630	2.630	2.660	2.580	2.660	1,382,000	3,616,970	2.6172	2.420	2.420	2.447	2.374	2.447	1,501,997	2.4081	-1.50%
2023-08-11	0	2.670	2.640	2.670	2.650	2.740	1,840,000	4,933,460	2.6812	2.457	2.429	2.457	2.438	2.521	1,999,765	2.4670	-2.91%
2023-08-10	0	2.750	2.740	2.750	2.730	2.820	802,000	2,210,305	2.7560	2.530	2.521	2.530	2.512	2.595	871,637	2.5358	-0.36%
2023-08-09	0	2.760	2.760	2.790	2.720	2.830	1,446,000	4,002,040	2.7677	2.539	2.539	2.567	2.503	2.604	1,571,554	2.5465	-0.36%
2023-08-08	0	2.770	2.750	2.770	2.740	2.840	2,522,000	6,967,450	2.7627	2.549	2.530	2.549	2.521	2.613	2,740,982	2.5420	-3.15%
2023-08-07	0	2.860	2.840	2.860	2.830	2.890	446,000	1,271,179	2.8502	2.632	2.613	2.632	2.604	2.659	484,726	2.6225	-1.04%
2023-08-04	0	2.890	2.890	2.900	2.890	3.020	1,084,000	3,167,846	2.9224	2.659	2.659	2.668	2.659	2.779	1,178,122	2.6889	-2.03%
2023-08-03	0	2.950	2.950	2.960	2.950	3.070	392,000	1,169,560	2.9836	2.714	2.714	2.724	2.714	2.825	426,037	2.7452	-2.32%
2023-08-02	0	3.020	3.010	3.020	3.000	3.100	686,000	2,076,699	3.0273	2.779	2.770	2.779	2.760	2.852	745,564	2.7854	-0.98%
2023-08-01	0	3.050	3.040	3.080	3.050	3.190	652,000	2,011,200	3.0847	2.806	2.797	2.834	2.806	2.935	708,612	2.8382	-1.61%
2023-07-31	0	3.100	3.100	3.120	3.060	3.140	2,312,000	7,198,920	3.1137	2.852	2.852	2.871	2.816	2.889	2,512,748	2.8650	0.00%
2023-07-28	0	3.100	3.090	3.120	3.070	3.190	1,070,000	3,353,199	3.1338	2.852	2.843	2.871	2.825	2.935	1,162,907	2.8835	-2.21%
2023-07-27	0	3.170	3.150	3.170	3.130	3.230	1,228,000	3,895,200	3.1720	2.917	2.898	2.917	2.880	2.972	1,334,626	2.9186	0.32%
2023-07-26	0	3.160	3.120	3.160	3.080	3.200	798,000	2,510,520	3.1460	2.908	2.871	2.908	2.834	2.944	867,289	2.8947	1.28%
2023-07-25	0	3.120	3.100	3.120	3.100	3.250	1,040,000	3,262,902	3.1374	2.871	2.852	2.871	2.852	2.990	1,130,302	2.8868	-1.89%
2023-07-24	0	3.180	3.120	3.140	3.050	3.180	936,000	2,941,180	3.1423	2.926	2.871	2.889	2.806	2.926	1,017,272	2.8912	0.95%
2023-07-21	0	3.150	3.150	3.170	3.100	3.280	734,000	2,332,420	3.1777	2.898	2.898	2.917	2.852	3.018	797,732	2.9238	-2.17%
2023-07-20	0	3.220	3.200	3.220	3.200	3.320	790,000	2,552,780	3.2314	2.963	2.944	2.963	2.944	3.055	858,595	2.9732	-3.01%
2023-07-19	0	3.320	3.270	3.320	3.200	3.460	1,578,000	5,181,170	3.2834	3.055	3.009	3.055	2.944	3.184	1,715,016	3.0211	-1.19%
2023-07-18	0	3.360	3.360	3.370	3.240	3.480	1,490,000	5,073,000	3.4047	3.092	3.092	3.101	2.981	3.202	1,619,375	3.1327	3.07%
2023-07-14	0	3.260	3.250	3.300	3.250	3.320	812,000	2,665,902	3.2831	3.000	2.990	3.036	2.990	3.055	882,505	3.0208	-1.21%
2023-07-13	0	3.300	3.270	3.300	3.270	3.340	738,000	2,435,540	3.3002	3.036	3.009	3.036	3.009	3.073	802,080	3.0365	1.23%
2023-07-12	0	3.260	3.250	3.300	3.240	3.390	934,000	3,083,242	3.3011	3.000	2.990	3.036	2.981	3.119	1,015,098	3.0374	-1.51%
2023-07-11	0	3.310	3.310	3.340	3.120	3.430	3,754,000	12,417,512	3.3078	3.046	3.046	3.073	2.871	3.156	4,079,955	3.0435	2.80%
2023-07-10	0	3.220	3.160	3.220	3.080	3.220	966,000	3,052,360	3.1598	2.963	2.908	2.963	2.834	2.963	1,049,877	2.9074	5.23%
2023-07-07	0	3.060	3.060	3.090	3.030	3.120	974,000	2,989,500	3.0693	2.816	2.816	2.843	2.788	2.871	1,058,571	2.8241	-1.92%
2023-07-06	0	3.120	3.090	3.130	3.070	3.230	1,014,000	3,160,200	3.1166	2.871	2.843	2.880	2.825	2.972	1,102,044	2.8676	-1.27%
2023-07-05	0	3.160	3.160	3.220	3.160	3.250	528,000	1,684,058	3.1895	2.908	2.908	2.963	2.908	2.990	573,846	2.9347	-2.17%
2023-07-04	0	3.230	3.170	3.230	3.090	3.230	1,316,000	4,181,600	3.1775	2.972	2.917	2.972	2.843	2.972	1,430,267	2.9237	2.54%
2023-07-03	0	3.150	3.130	3.150	3.000	3.240	1,924,000	5,956,080	3.0957	2.898	2.880	2.898	2.760	2.981	2,091,058	2.8484	0.00%
2023-06-30	0	3.150	3.110	3.150	3.020	3.190	1,098,000	3,428,394	3.1224	2.898	2.862	2.898	2.779	2.935	1,193,338	2.8729	-0.63%
2023-06-29	0	3.170	3.170	3.190	3.160	3.250	834,000	2,676,880	3.2097	2.917	2.917	2.935	2.908	2.990	906,415	2.9533	-1.86%
2023-06-28	0	3.230	3.230	3.270	3.020	3.350	3,200,000	10,197,100	3.1866	2.972	2.972	3.009	2.779	3.082	3,477,852	2.9320	5.90%
2023-06-27	0	3.050	3.020	3.050	2.780	3.090	2,208,000	6,554,340	2.9685	2.806	2.779	2.806	2.558	2.843	2,399,718	2.7313	9.32%
2023-06-26	0	2.790	2.790	2.820	2.790	2.880	1,040,000	2,928,640	2.8160	2.567	2.567	2.595	2.567	2.650	1,130,302	2.5910	1.82%
2023-06-23	0	2.740	2.740	2.750	2.730	2.900	1,130,000	3,119,820	2.7609	2.521	2.521	2.530	2.512	2.668	1,228,116	2.5403	-5.52%
2023-06-21	0	2.900	2.870	2.900	2.810	2.910	1,328,000	3,805,280	2.8654	2.668	2.641	2.668	2.586	2.678	1,443,309	2.6365	0.00%
2023-06-20	0	2.900	2.890	2.930	2.870	2.980	822,000	2,404,630	2.9253	2.668	2.659	2.696	2.641	2.742	893,373	2.6916	-2.68%
2023-06-19	0	2.980	2.950	2.980	2.930	2.970	238,000	702,900	2.9534	2.742	2.714	2.742	2.696	2.733	258,665	2.7174	0.68%
2023-06-16	0	2.960	2.960	2.980	2.890	2.990	672,000	1,983,120	2.9511	2.724	2.724	2.742	2.659	2.751	730,349	2.7153	2.42%
2023-06-15	0	2.890	2.850	2.900	2.830	2.900	1,082,000	3,092,972	2.8586	2.659	2.622	2.668	2.604	2.668	1,175,949	2.6302	2.73%
2023-06-14	0	2.820	2.810	2.820	2.750	2.890	1,784,000	5,011,988	2.8094	2.588	2.579	2.588	2.524	2.653	1,943,631	2.5787	-2.42%
2023-06-13	0	2.890	2.870	2.890	2.830	2.900	588,000	1,690,188	2.8745	2.653	2.634	2.653	2.598	2.662	640,614	2.6384	-0.69%
2023-06-12	0	2.910	2.890	2.910	2.870	2.910	464,000	1,339,790	2.8875	2.671	2.653	2.671	2.634	2.671	505,518	2.6503	-0.34%
2023-06-09	0	2.920	2.920	2.930	2.920	3.000	564,000	1,667,300	2.9562	2.680	2.680	2.689	2.680	2.754	614,466	2.7134	-3.31%
2023-06-08	0	3.020	2.980	3.020	2.970	3.020	226,000	674,720	2.9855	2.772	2.735	2.772	2.726	2.772	246,222	2.7403	0.67%
2023-06-07	0	3.000	2.990	3.040	2.990	3.070	1,014,000	3,065,000	3.0227	2.754	2.744	2.790	2.744	2.818	1,104,732	2.7744	-1.96%
2023-06-06	0	3.060	3.020	3.060	3.010	3.080	370,000	1,127,020	3.0460	2.809	2.772	2.809	2.763	2.827	403,107	2.7958	-0.33%
2023-06-05	0	3.070	3.050	3.070	3.030	3.130	686,000	2,113,160	3.0804	2.818	2.800	2.818	2.781	2.873	747,383	2.8274	1.32%
2023-06-02	0	3.030	3.030	3.040	2.980	3.070	402,000	1,221,800	3.0393	2.781	2.781	2.790	2.735	2.818	437,971	2.7897	1.68%
2023-06-01	0	2.980	2.980	3.020	2.970	3.050	862,000	2,592,150	3.0071	2.735	2.735	2.772	2.726	2.800	939,131	2.7602	0.68%
2023-05-31	0	2.960	2.960	2.990	2.930	3.020	2,779,900	8,236,908	2.9630	2.717	2.717	2.744	2.689	2.772	3,028,643	2.7197	-2.95%
2023-05-30	0	3.050	3.020	3.050	2.960	3.060	746,000	2,242,960	3.0066	2.800	2.772	2.800	2.717	2.809	812,751	2.7597	2.01%
2023-05-29	0	2.990	2.990	3.000	2.990	3.120	1,232,000	3,714,920	3.0154	2.744	2.744	2.754	2.744	2.864	1,342,238	2.7677	-0.66%
2023-05-25	0	3.010	3.010	3.050	2.990	3.090	1,608,000	4,876,782	3.0328	2.763	2.763	2.800	2.744	2.836	1,751,882	2.7837	-2.90%
2023-05-24	0	3.100	3.090	3.100	3.100	3.190	1,006,000	3,157,058	3.1382	2.845	2.836	2.845	2.845	2.928	1,096,016	2.8805	-2.21%
2023-05-23	0	3.170	3.170	3.190	3.170	3.280	1,120,000	3,623,620	3.2354	2.910	2.910	2.928	2.910	3.011	1,220,216	2.9697	-4.23%
2023-05-22	0	3.310	3.270	3.310	3.270	3.350	750,000	2,479,920	3.3066	3.038	3.001	3.038	3.001	3.075	817,109	3.0350	-0.30%
2023-05-19	0	3.320	3.280	3.320	3.260	3.330	550,000	1,809,268	3.2896	3.047	3.011	3.047	2.992	3.057	599,213	3.0194	-1.48%
2023-05-18	0	3.370	3.360	3.370	3.290	3.380	632,000	2,111,960	3.3417	3.093	3.084	3.093	3.020	3.102	688,551	3.0673	0.60%
2023-05-17	0	3.350	3.310	3.350	3.350	3.450	642,000	2,179,720	3.3952	3.075	3.038	3.075	3.075	3.167	699,446	3.1164	-0.89%
2023-05-16	0	3.380	3.380	3.400	3.350	3.550	3,040,000	10,497,020	3.4530	3.102	3.102	3.121	3.075	3.258	3,312,016	3.1694	0.30%
2023-05-15	0	3.370	3.350	3.370	3.260	3.400	2,144,000	7,181,340	3.3495	3.093	3.075	3.093	2.992	3.121	2,335,843	3.0744	-0.59%
2023-05-12	0	3.390	3.370	3.390	3.340	3.500	1,730,000	5,861,628	3.3882	3.112	3.093	3.112	3.066	3.213	1,884,799	3.1099	-2.59%
2023-05-11	0	3.480	3.460	3.480	3.420	3.490	1,220,000	4,191,240	3.4354	3.194	3.176	3.194	3.139	3.203	1,329,164	3.1533	0.58%
2023-05-10	0	3.460	3.430	3.460	3.430	3.510	752,640	2,607,839	3.4649	3.176	3.148	3.176	3.148	3.222	819,985	3.1803	-0.29%
2023-05-09	0	3.470	3.450	3.470	3.430	3.550	1,708,000	5,958,999	3.4889	3.185	3.167	3.185	3.148	3.258	1,860,830	3.2023	-1.98%
2023-05-08	0	3.540	3.540	3.550	3.460	3.590	1,007,760	3,534,594	3.5074	3.249	3.249	3.258	3.176	3.295	1,097,933	3.2193	0.00%
2023-05-05	0	3.540	3.520	3.540	3.520	3.620	998,000	3,560,239	3.5674	3.249	3.231	3.249	3.231	3.323	1,087,300	3.2744	0.57%
2023-05-04	0	3.520	3.510	3.540	3.380	3.700	4,533,600	15,907,568	3.5088	3.231	3.222	3.249	3.102	3.396	4,939,262	3.2206	3.53%
2023-05-03	0	3.400	3.380	3.400	3.370	3.470	1,914,000	6,504,954	3.3986	3.121	3.102	3.121	3.093	3.185	2,085,263	3.1195	-3.13%
2023-05-02	0	3.510	3.470	3.510	3.400	3.530	1,072,000	3,713,739	3.4643	3.222	3.185	3.222	3.121	3.240	1,167,921	3.1798	0.57%
2023-04-28	0	3.490	3.490	3.500	3.450	3.600	2,050,000	7,183,890	3.5043	3.203	3.203	3.213	3.167	3.304	2,233,432	3.2165	-1.41%
2023-04-27	0	3.540	3.540	3.550	3.500	3.550	972,000	3,419,898	3.5184	3.249	3.249	3.258	3.213	3.258	1,058,974	3.2294	0.57%
2023-04-26	0	3.520	3.510	3.570	3.490	3.570	1,426,000	5,033,010	3.5295	3.231	3.222	3.277	3.203	3.277	1,553,597	3.2396	-0.56%
2023-04-25	0	3.540	3.530	3.540	3.530	3.620	1,562,000	5,566,858	3.5639	3.249	3.240	3.249	3.240	3.323	1,701,766	3.2712	-2.48%
2023-04-24	0	3.630	3.620	3.650	3.600	3.710	428,000	1,555,920	3.6353	3.332	3.323	3.350	3.304	3.405	466,297	3.3368	-1.36%
2023-04-21	0	3.680	3.660	3.680	3.640	3.800	1,496,000	5,566,690	3.7210	3.378	3.359	3.378	3.341	3.488	1,629,861	3.4154	-3.41%
2023-04-20	0	3.810	3.800	3.830	3.780	3.870	824,000	3,138,020	3.8083	3.497	3.488	3.515	3.470	3.552	897,731	3.4955	-1.55%
2023-04-19	0	3.870	3.840	3.880	3.840	3.950	914,000	3,541,120	3.8743	3.552	3.525	3.561	3.525	3.626	995,784	3.5561	-2.27%
2023-04-18	0	3.960	3.950	3.960	3.830	3.990	2,614,000	10,237,814	3.9165	3.635	3.626	3.635	3.515	3.662	2,847,898	3.5949	1.02%
2023-04-17	0	3.920	3.920	3.960	3.780	3.980	2,478,000	9,605,529	3.8763	3.598	3.598	3.635	3.470	3.653	2,699,729	3.5580	2.62%
2023-04-14	0	3.820	3.820	3.850	3.710	3.950	2,358,000	9,146,059	3.8787	3.506	3.506	3.534	3.405	3.626	2,568,991	3.5602	1.60%
2023-04-13	0	3.760	3.730	3.760	3.600	3.830	2,396,000	8,983,078	3.7492	3.451	3.424	3.451	3.304	3.515	2,610,392	3.4413	2.45%
2023-04-12	0	3.670	3.650	3.680	3.640	3.720	328,000	1,205,784	3.6762	3.369	3.350	3.378	3.341	3.414	357,349	3.3742	-1.34%
2023-04-11	0	3.720	3.690	3.720	3.690	3.750	1,466,000	5,454,858	3.7209	3.414	3.387	3.414	3.387	3.442	1,597,176	3.4153	0.54%
2023-04-06	0	3.700	3.660	3.700	3.640	3.710	988,000	3,625,150	3.6692	3.396	3.359	3.396	3.341	3.405	1,076,405	3.3678	1.09%
2023-04-04	0	3.660	3.660	3.670	3.500	3.750	4,621,192	16,704,977	3.6149	3.359	3.359	3.369	3.213	3.442	5,034,692	3.3180	2.23%
2023-04-03	0	3.580	3.570	3.600	3.550	3.700	1,730,000	6,256,720	3.6166	3.286	3.277	3.304	3.258	3.396	1,884,799	3.3196	-1.38%
2023-03-31	0	3.630	3.630	3.660	3.580	3.720	2,030,000	7,462,455	3.6761	3.332	3.332	3.359	3.286	3.414	2,211,642	3.3742	1.40%
2023-03-30	0	3.580	3.560	3.580	3.480	3.630	1,399,999	4,970,644	3.5505	3.286	3.268	3.286	3.194	3.332	1,525,269	3.2589	0.28%
2023-03-29	0	3.570	3.570	3.600	3.520	3.650	1,570,001	5,619,583	3.5793	3.277	3.277	3.304	3.231	3.350	1,710,483	3.2854	-2.19%
2023-03-28	0	3.650	3.630	3.650	3.570	3.680	2,360,000	8,540,200	3.6187	3.350	3.332	3.350	3.277	3.378	2,571,170	3.3215	1.96%
2023-03-27	0	3.580	3.530	3.580	3.450	3.600	1,522,000	5,395,136	3.5448	3.286	3.240	3.286	3.167	3.304	1,658,187	3.2536	-0.56%
2023-03-24	0	3.600	3.590	3.600	3.570	3.640	602,000	2,167,900	3.6012	3.304	3.295	3.304	3.277	3.341	655,866	3.3054	-0.83%
2023-03-23	0	3.630	3.610	3.630	3.540	3.630	2,154,000	7,708,192	3.5785	3.332	3.314	3.332	3.249	3.332	2,346,738	3.2846	0.00%
2023-03-22	0	3.630	3.600	3.630	3.590	3.700	1,500,000	5,439,738	3.6265	3.332	3.304	3.332	3.295	3.396	1,634,218	3.3286	0.00%
2023-03-21	0	3.630	3.620	3.630	3.590	3.700	1,530,000	5,543,840	3.6234	3.332	3.323	3.332	3.295	3.396	1,666,903	3.3258	-1.09%
2023-03-20	0	3.670	3.670	3.750	3.660	3.760	1,036,000	3,846,660	3.7130	3.369	3.369	3.442	3.359	3.451	1,128,700	3.4080	-1.61%
2023-03-17	0	3.730	3.700	3.730	3.650	3.740	1,742,000	6,461,560	3.7093	3.424	3.396	3.424	3.350	3.433	1,897,872	3.4046	2.19%
2023-03-16	0	3.650	3.600	3.650	3.590	3.730	1,491,998	5,418,392	3.6316	3.350	3.304	3.350	3.295	3.424	1,625,500	3.3334	-1.08%
2023-03-15	0	3.690	3.660	3.690	3.600	3.730	1,062,000	3,899,180	3.6715	3.387	3.359	3.387	3.304	3.424	1,157,027	3.3700	3.94%
2023-03-14	0	3.550	3.540	3.550	3.510	3.690	1,894,000	6,756,380	3.5673	3.258	3.249	3.258	3.222	3.387	2,063,473	3.2743	-3.79%
2023-03-13	0	3.690	3.640	3.690	3.530	3.690	2,684,000	9,762,620	3.6373	3.387	3.341	3.387	3.240	3.387	2,924,162	3.3386	2.22%
2023-03-10	0	3.610	3.590	3.620	3.540	3.870	7,754,000	28,388,560	3.6612	3.314	3.295	3.323	3.249	3.552	8,447,820	3.3605	-7.91%
2023-03-09	0	3.920	3.880	3.920	3.850	3.980	1,294,000	5,067,590	3.9162	3.598	3.561	3.598	3.534	3.653	1,409,786	3.5946	0.26%
2023-03-08	0	3.910	3.850	3.910	3.840	3.930	900,000	3,480,780	3.8675	3.589	3.534	3.589	3.525	3.607	980,531	3.5499	-0.51%
2023-03-07	0	3.930	3.900	3.940	3.880	4.010	2,462,000	9,696,260	3.9384	3.607	3.580	3.616	3.561	3.681	2,682,297	3.6149	-1.01%
2023-03-06	0	3.970	3.960	3.970	3.820	4.040	6,964,000	27,514,960	3.9510	3.644	3.635	3.644	3.506	3.708	7,587,132	3.6265	3.66%
2023-03-03	0	3.830	3.830	3.860	3.820	3.880	1,024,000	3,933,024	3.8408	3.515	3.515	3.543	3.506	3.561	1,115,626	3.5254	-0.52%
2023-03-02	0	3.850	3.840	3.850	3.830	3.940	1,448,000	5,619,846	3.8811	3.534	3.525	3.534	3.515	3.616	1,577,566	3.5624	-0.52%
2023-03-01	0	3.870	3.850	3.870	3.830	3.940	2,737,100	10,623,702	3.8814	3.552	3.534	3.552	3.515	3.616	2,982,013	3.5626	-0.77%
2023-02-28	0	3.900	3.880	3.900	3.740	3.900	2,675,100	10,262,098	3.8362	3.580	3.561	3.580	3.433	3.580	2,914,465	3.5211	2.63%
2023-02-27	0	3.800	3.770	3.800	3.700	3.830	798,000	3,009,880	3.7718	3.488	3.460	3.488	3.396	3.515	869,404	3.4620	1.33%
2023-02-24	0	3.750	3.750	3.760	3.750	3.870	1,494,000	5,650,360	3.7820	3.442	3.442	3.451	3.442	3.552	1,627,682	3.4714	-2.09%
2023-02-23	0	3.830	3.800	3.840	3.780	3.930	1,520,000	5,847,740	3.8472	3.515	3.488	3.525	3.470	3.607	1,656,008	3.5312	-2.54%
2023-02-22	0	3.930	3.880	3.930	3.850	3.940	1,044,000	4,075,100	3.9034	3.607	3.561	3.607	3.534	3.616	1,137,416	3.5828	1.03%
2023-02-21	0	3.890	3.860	3.890	3.870	3.960	2,342,000	9,150,108	3.9070	3.571	3.543	3.571	3.552	3.635	2,551,560	3.5861	0.26%
2023-02-20	0	3.880	3.880	3.910	3.800	3.950	2,200,000	8,508,480	3.8675	3.561	3.561	3.589	3.488	3.626	2,396,854	3.5499	-1.02%
2023-02-17	0	3.920	3.890	3.920	3.840	3.990	2,678,000	10,513,744	3.9260	3.598	3.571	3.598	3.525	3.662	2,917,625	3.6035	0.51%
2023-02-16	0	3.900	3.880	3.900	3.850	4.030	2,338,000	9,173,300	3.9236	3.580	3.561	3.580	3.534	3.699	2,547,202	3.6013	-2.99%
2023-02-15	0	4.020	3.990	4.020	3.910	4.030	1,838,000	7,306,580	3.9753	3.690	3.662	3.690	3.589	3.699	2,002,462	3.6488	-0.50%
2023-02-14	0	4.040	3.990	4.040	3.870	4.090	3,248,000	12,959,830	3.9901	3.708	3.662	3.708	3.552	3.754	3,538,628	3.6624	3.06%
2023-02-13	0	3.920	3.920	3.930	3.790	3.940	3,274,000	12,665,020	3.8684	3.598	3.598	3.607	3.479	3.616	3,566,954	3.5507	0.51%
2023-02-10	0	3.900	3.860	3.900	3.850	4.080	3,208,000	12,572,330	3.9191	3.580	3.543	3.580	3.534	3.745	3,495,049	3.5972	-3.23%
2023-02-09	0	4.030	4.020	4.030	3.940	4.120	3,990,000	16,186,360	4.0567	3.699	3.690	3.699	3.616	3.782	4,347,021	3.7236	1.51%
2023-02-08	0	3.970	3.950	3.990	3.940	4.140	2,668,000	10,688,900	4.0063	3.644	3.626	3.662	3.616	3.800	2,906,730	3.6773	-3.41%
2023-02-07	0	4.110	4.100	4.110	3.770	4.190	11,273,000	45,236,960	4.0129	3.772	3.763	3.772	3.460	3.846	12,281,697	3.6833	11.08%
2023-02-06	0	3.700	3.700	3.710	3.680	3.980	5,690,000	21,692,076	3.8123	3.396	3.396	3.405	3.378	3.653	6,199,135	3.4992	-7.73%
2023-02-03	0	4.010	3.970	4.010	3.860	4.050	4,528,000	17,812,840	3.9339	3.681	3.644	3.681	3.543	3.717	4,933,161	3.6108	1.52%
2023-02-02	0	3.950	3.940	3.950	3.940	4.120	6,138,000	24,676,940	4.0204	3.626	3.616	3.626	3.616	3.782	6,687,222	3.6902	0.51%
2023-02-01	0	3.930	3.910	3.930	3.800	4.000	4,965,998	19,256,458	3.8777	3.607	3.589	3.607	3.488	3.671	5,410,350	3.5592	-2.24%
2023-01-31	0	4.020	3.890	4.020	3.850	4.020	4,628,031	18,239,099	3.9410	3.690	3.571	3.690	3.534	3.690	5,042,143	3.6173	4.42%
2023-01-30	0	3.850	3.850	3.880	3.850	4.160	4,920,000	19,316,140	3.9260	3.534	3.534	3.561	3.534	3.818	5,360,237	3.6036	-7.00%
2023-01-27	0	4.140	4.120	4.140	4.060	4.230	2,936,000	12,112,740	4.1256	3.800	3.782	3.800	3.727	3.883	3,198,710	3.7868	-1.90%
2023-01-26	0	4.220	4.220	4.230	4.130	4.240	5,543,900	23,309,131	4.2045	3.873	3.873	3.883	3.791	3.892	6,039,963	3.8592	1.20%
2023-01-20	0	4.170	4.160	4.170	3.870	4.220	20,518,000	83,523,706	4.0708	3.828	3.818	3.828	3.552	3.873	22,353,930	3.7364	7.20%
2023-01-19	0	3.890	3.880	3.890	3.850	3.900	4,550,000	17,657,480	3.8808	3.571	3.561	3.571	3.534	3.580	4,957,129	3.5620	0.78%
2023-01-18	0	3.860	3.860	3.880	3.820	3.930	2,644,000	10,215,210	3.8635	3.543	3.543	3.561	3.506	3.607	2,880,582	3.5462	0.00%
2023-01-17	0	3.860	3.830	3.860	3.800	3.930	3,860,000	14,963,700	3.8766	3.543	3.515	3.543	3.488	3.607	4,205,389	3.5582	1.05%
2023-01-16	0	3.820	3.800	3.820	3.740	3.870	2,712,000	10,345,320	3.8146	3.506	3.488	3.506	3.433	3.552	2,954,667	3.5013	1.33%
2023-01-13	0	3.770	3.770	3.780	3.700	3.840	1,639,000	6,187,010	3.7749	3.460	3.460	3.470	3.396	3.525	1,785,656	3.4648	-0.79%
2023-01-12	0	3.800	3.780	3.800	3.700	3.950	3,484,000	13,175,364	3.7817	3.488	3.470	3.488	3.396	3.626	3,795,745	3.4711	-1.81%
2023-01-11	0	3.870	3.860	3.870	3.590	3.920	6,909,000	26,458,590	3.8296	3.552	3.543	3.552	3.295	3.598	7,527,210	3.5151	7.80%
2023-01-10	0	3.590	3.590	3.610	3.590	3.740	3,285,998	11,977,832	3.6451	3.295	3.295	3.314	3.295	3.433	3,580,026	3.3457	-2.45%
2023-01-09	0	3.680	3.650	3.680	3.600	3.740	3,492,000	12,807,200	3.6676	3.378	3.350	3.378	3.304	3.433	3,804,461	3.3664	0.00%
2023-01-06	0	3.680	3.680	3.700	3.640	3.830	4,126,000	15,400,294	3.7325	3.378	3.378	3.396	3.341	3.515	4,495,190	3.4259	-2.90%
2023-01-05	0	3.790	3.770	3.790	3.410	3.810	9,860,498	36,060,417	3.6571	3.479	3.460	3.479	3.130	3.497	10,742,805	3.3567	5.87%
2023-01-04	0	3.580	3.580	3.590	3.470	3.610	3,914,000	13,830,940	3.5337	3.286	3.286	3.295	3.185	3.314	4,264,221	3.2435	-0.56%
2023-01-03	0	3.600	3.590	3.600	3.190	3.640	10,931,902	37,858,950	3.4632	3.304	3.295	3.304	2.928	3.341	11,910,078	3.1787	15.02%
2022-12-30	0	3.130	3.130	3.140	3.090	3.260	5,088,000	16,017,620	3.1481	2.873	2.873	2.882	2.836	2.992	5,543,269	2.8896	-3.99%
2022-12-29	0	3.260	3.260	3.270	3.100	3.350	17,932,000	57,440,980	3.2033	2.992	2.992	3.001	2.845	3.075	19,536,537	2.9402	5.50%
2022-12-28	0	3.090	3.070	3.090	2.900	3.140	3,074,366	9,476,753	3.0825	2.836	2.818	2.836	2.662	2.882	3,349,457	2.8293	6.92%
2022-12-23	0	2.890	2.880	2.890	2.860	2.960	764,000	2,212,200	2.8955	2.653	2.643	2.653	2.625	2.717	832,362	2.6577	-1.03%
2022-12-22	0	2.920	2.910	2.920	2.900	3.050	1,380,000	4,072,720	2.9512	2.680	2.671	2.680	2.662	2.800	1,503,481	2.7089	-3.31%
2022-12-21	0	3.020	2.990	3.020	2.980	3.060	1,008,000	3,036,880	3.0128	2.772	2.744	2.772	2.735	2.809	1,098,195	2.7653	-1.31%
2022-12-20	0	3.060	3.040	3.060	3.010	3.110	1,150,000	3,525,931	3.0660	2.809	2.790	2.809	2.763	2.855	1,252,901	2.8142	0.66%
2022-12-19	0	3.040	3.030	3.040	3.010	3.110	818,000	2,493,940	3.0488	2.790	2.781	2.790	2.763	2.855	891,194	2.7984	-1.62%
2022-12-16	0	3.090	3.060	3.090	3.040	3.130	554,000	1,700,440	3.0694	2.836	2.809	2.836	2.790	2.873	603,571	2.8173	-0.32%
2022-12-15	0	3.100	3.090	3.100	2.990	3.100	1,042,000	3,191,260	3.0626	2.845	2.836	2.845	2.744	2.845	1,135,237	2.8111	0.98%
2022-12-14	0	3.070	3.060	3.070	3.030	3.140	738,000	2,255,420	3.0561	2.818	2.809	2.818	2.781	2.882	804,035	2.8051	-0.65%
2022-12-13	0	3.090	3.060	3.100	3.000	3.120	1,416,000	4,365,230	3.0828	2.836	2.809	2.845	2.754	2.864	1,542,702	2.8296	2.32%
2022-12-12	0	3.020	3.020	3.050	3.010	3.150	1,955,000	5,984,830	3.0613	2.772	2.772	2.800	2.763	2.891	2,129,931	2.8099	-5.03%
2022-12-09	0	3.180	3.160	3.180	3.130	3.280	1,334,000	4,258,580	3.1923	2.919	2.900	2.919	2.873	3.011	1,453,365	2.9302	-0.62%
2022-12-08	0	3.200	3.190	3.200	3.080	3.200	3,522,000	11,179,720	3.1743	2.937	2.928	2.937	2.827	2.937	3,837,145	2.9136	2.24%
2022-12-07	0	3.130	3.100	3.130	3.070	3.220	3,756,000	11,775,214	3.1350	2.873	2.845	2.873	2.818	2.956	4,092,083	2.8776	-0.63%
2022-12-06	0	3.150	3.110	3.150	3.100	3.190	1,266,000	3,973,660	3.1388	2.891	2.855	2.891	2.845	2.928	1,379,280	2.8810	-0.32%
2022-12-05	0	3.160	3.150	3.160	3.120	3.220	2,059,222	6,522,961	3.1677	2.900	2.891	2.900	2.864	2.956	2,243,479	2.9075	0.64%
2022-12-02	0	3.140	3.120	3.140	3.050	3.160	1,283,222	3,994,948	3.1132	2.882	2.864	2.882	2.800	2.900	1,398,043	2.8575	1.29%
2022-12-01	0	3.100	3.100	3.110	3.040	3.330	5,718,000	17,846,780	3.1212	2.845	2.845	2.855	2.790	3.057	6,229,641	2.8648	-5.49%
2022-11-30	0	3.280	3.280	3.290	3.240	3.360	3,270,000	10,773,740	3.2947	3.011	3.011	3.020	2.974	3.084	3,562,596	3.0241	-1.50%
2022-11-29	0	3.330	3.300	3.330	3.220	3.370	5,940,000	19,606,960	3.3008	3.057	3.029	3.057	2.956	3.093	6,471,505	3.0297	0.30%
2022-11-28	0	3.320	3.310	3.320	2.960	3.340	10,478,000	33,554,420	3.2024	3.047	3.038	3.047	2.717	3.066	11,415,561	2.9394	8.14%
2022-11-25	0	3.070	3.050	3.070	2.930	3.090	9,352,000	28,361,360	3.0327	2.818	2.800	2.818	2.689	2.836	10,188,808	2.7836	4.78%
2022-11-24	0	2.930	2.910	2.930	2.800	2.980	6,940,000	20,201,892	2.9109	2.689	2.671	2.689	2.570	2.735	7,560,984	2.6719	4.64%
2022-11-23	0	2.800	2.780	2.800	2.740	2.830	5,688,000	15,911,880	2.7974	2.570	2.552	2.570	2.515	2.598	6,196,956	2.5677	0.72%
2022-11-22	0	2.780	2.730	2.780	2.710	2.810	1,664,000	4,615,680	2.7738	2.552	2.506	2.552	2.487	2.579	1,812,893	2.5460	0.36%
2022-11-21	0	2.770	2.750	2.770	2.610	2.800	2,798,000	7,650,600	2.7343	2.542	2.524	2.542	2.396	2.570	3,048,362	2.5097	2.21%
2022-11-18	0	2.710	2.670	2.710	2.650	2.710	1,812,000	4,855,400	2.6796	2.487	2.451	2.487	2.432	2.487	1,974,136	2.4595	0.74%
2022-11-17	0	2.690	2.680	2.690	2.600	2.720	1,890,000	5,004,100	2.6477	2.469	2.460	2.469	2.386	2.497	2,059,115	2.4302	-0.74%
2022-11-16	0	2.710	2.710	2.720	2.710	2.860	1,722,000	4,774,620	2.7727	2.487	2.487	2.497	2.487	2.625	1,876,083	2.5450	-1.81%
2022-11-15	0	2.760	2.760	2.780	2.740	2.890	2,374,000	6,622,120	2.7894	2.533	2.533	2.552	2.515	2.653	2,586,423	2.5603	-0.36%
2022-11-14	0	2.770	2.770	2.790	2.750	2.870	2,350,000	6,593,860	2.8059	2.542	2.542	2.561	2.524	2.634	2,560,276	2.5754	1.84%
2022-11-11	0	2.720	2.720	2.740	2.700	2.800	1,720,000	4,728,040	2.7489	2.497	2.497	2.515	2.478	2.570	1,873,904	2.5231	0.74%
2022-11-10	0	2.700	2.680	2.700	2.660	2.740	886,000	2,384,160	2.6909	2.478	2.460	2.478	2.442	2.515	965,278	2.4699	-2.53%
2022-11-09	0	2.770	2.770	2.780	2.740	2.910	1,616,000	4,480,060	2.7723	2.542	2.542	2.552	2.515	2.671	1,760,598	2.5446	-3.15%
2022-11-08	0	2.860	2.860	2.870	2.780	2.880	1,420,000	4,017,920	2.8295	2.625	2.625	2.634	2.552	2.643	1,547,060	2.5971	-1.72%
2022-11-07	0	2.910	2.880	2.910	2.840	2.980	2,672,000	7,797,140	2.9181	2.671	2.643	2.671	2.607	2.735	2,911,088	2.6784	3.56%
2022-11-04	0	2.810	2.810	2.820	2.750	2.910	2,876,000	8,210,000	2.8547	2.579	2.579	2.588	2.524	2.671	3,133,342	2.6202	4.07%
2022-11-03	0	2.700	2.710	2.720	2.690	2.770	488,000	1,322,040	2.7091	2.478	2.487	2.497	2.469	2.542	531,666	2.4866	-2.53%
2022-11-02	0	2.770	2.770	2.800	2.760	2.870	1,650,000	4,628,100	2.8049	2.542	2.542	2.570	2.533	2.634	1,797,640	2.5745	-3.48%
2022-11-01	0	2.870	2.870	2.880	2.650	2.910	4,652,000	13,131,606	2.8228	2.634	2.634	2.643	2.432	2.671	5,068,256	2.5910	8.30%
2022-10-31	0	2.650	2.600	2.650	2.510	2.660	2,664,000	6,980,020	2.6201	2.432	2.386	2.432	2.304	2.442	2,902,372	2.4049	5.16%
2022-10-28	0	2.520	2.520	2.530	2.520	2.710	2,084,000	5,361,540	2.5727	2.313	2.313	2.322	2.313	2.487	2,270,474	2.3614	-6.67%
2022-10-27	0	2.700	2.680	2.700	2.680	2.880	2,304,000	6,347,214	2.7549	2.478	2.460	2.478	2.460	2.643	2,510,160	2.5286	-4.26%
2022-10-26	0	2.820	2.790	2.820	2.780	2.850	2,044,000	5,752,150	2.8142	2.588	2.561	2.588	2.552	2.616	2,226,895	2.5830	2.17%
2022-10-25	0	2.760	2.760	2.770	2.640	2.860	3,058,000	8,471,600	2.7703	2.533	2.533	2.542	2.423	2.625	3,331,627	2.5428	1.85%
2022-10-24	0	2.710	2.650	2.710	2.610	2.930	2,960,000	8,086,380	2.7319	2.487	2.432	2.487	2.396	2.689	3,224,858	2.5075	-7.19%
2022-10-21	0	2.920	2.900	2.920	2.780	2.940	2,386,000	6,878,550	2.8829	2.680	2.662	2.680	2.552	2.699	2,599,497	2.6461	5.42%
2022-10-20	0	2.770	2.740	2.770	2.620	2.770	1,824,000	4,984,700	2.7328	2.542	2.515	2.542	2.405	2.542	1,987,210	2.5084	1.84%
2022-10-19	0	2.720	2.720	2.740	2.700	2.920	1,988,000	5,571,520	2.8026	2.497	2.497	2.515	2.478	2.680	2,165,884	2.5724	-6.53%
2022-10-18	0	2.910	2.900	2.910	2.730	2.940	7,125,500	20,431,186	2.8673	2.671	2.662	2.671	2.506	2.699	7,763,083	2.6318	6.99%
2022-10-17	0	2.720	2.720	2.740	2.610	2.820	3,744,000	10,262,060	2.7409	2.497	2.497	2.515	2.396	2.588	4,079,009	2.5158	1.49%
2022-10-14	0	2.680	2.680	2.700	2.560	2.740	4,672,000	12,542,160	2.6845	2.460	2.460	2.478	2.350	2.515	5,090,046	2.4641	5.51%
2022-10-13	0	2.540	2.530	2.540	2.500	2.610	1,022,000	2,610,240	2.5541	2.331	2.322	2.331	2.295	2.396	1,113,448	2.3443	-0.39%
2022-10-12	0	2.550	2.520	2.550	2.460	2.580	806,000	2,028,663	2.5170	2.341	2.313	2.341	2.258	2.368	878,120	2.3102	1.19%
2022-10-11	0	2.520	2.520	2.560	2.410	2.590	1,880,000	4,749,700	2.5264	2.313	2.313	2.350	2.212	2.377	2,048,220	2.3189	2.44%
2022-10-10	0	2.460	2.430	2.460	2.440	2.580	2,446,000	6,120,678	2.5023	2.258	2.230	2.258	2.240	2.368	2,664,866	2.2968	-5.75%
2022-10-07	0	2.610	2.600	2.610	2.510	2.650	1,128,000	2,904,284	2.5747	2.396	2.386	2.396	2.304	2.432	1,228,932	2.3633	-1.14%
2022-10-06	0	2.640	2.620	2.640	2.510	2.650	2,432,000	6,298,922	2.5900	2.423	2.405	2.423	2.304	2.432	2,649,613	2.3773	2.33%
2022-10-05	0	2.580	2.540	2.590	2.380	2.600	3,564,000	9,040,541	2.5366	2.368	2.331	2.377	2.185	2.386	3,882,903	2.3283	9.32%
2022-10-03	0	2.360	2.330	2.360	2.280	2.370	1,562,000	3,626,868	2.3219	2.166	2.139	2.166	2.093	2.175	1,701,766	2.1312	2.61%
2022-09-30	0	2.300	2.300	2.310	2.250	2.310	4,310,000	9,825,832	2.2798	2.111	2.111	2.120	2.065	2.120	4,695,654	2.0925	0.88%
2022-09-29	0	2.280	2.280	2.330	2.280	2.460	2,760,000	6,459,014	2.3402	2.093	2.093	2.139	2.093	2.258	3,006,962	2.1480	-5.00%
2022-09-28	0	2.400	2.400	2.410	2.380	2.500	2,378,000	5,713,114	2.4025	2.203	2.203	2.212	2.185	2.295	2,590,781	2.2052	-5.14%
2022-09-27	0	2.530	2.490	2.530	2.420	2.550	1,436,000	3,551,880	2.4735	2.322	2.285	2.322	2.221	2.341	1,564,492	2.2703	0.00%
2022-09-26	0	2.530	2.500	2.530	2.480	2.590	3,124,431	7,925,555	2.5366	2.322	2.295	2.322	2.276	2.377	3,404,002	2.3283	1.20%
2022-09-23	0	2.500	2.500	2.520	2.500	2.750	4,314,000	11,119,158	2.5775	2.295	2.295	2.313	2.295	2.524	4,700,012	2.3658	-8.76%
2022-09-22	0	2.740	2.740	2.750	2.720	2.820	1,558,000	4,327,210	2.7774	2.515	2.515	2.524	2.497	2.588	1,697,408	2.5493	-2.84%
2022-09-21	0	2.820	2.820	2.830	2.720	2.830	1,736,000	4,849,374	2.7934	2.588	2.588	2.598	2.497	2.598	1,891,336	2.5640	2.55%
2022-09-20	0	2.750	2.750	2.770	2.730	2.790	900,000	2,480,980	2.7566	2.524	2.524	2.542	2.506	2.561	980,531	2.5302	-0.36%
2022-09-19	0	2.760	2.730	2.760	2.690	2.790	1,212,000	3,306,401	2.7281	2.533	2.506	2.533	2.469	2.561	1,320,449	2.5040	-0.72%
2022-09-16	0	2.780	2.780	2.790	2.680	2.860	2,790,000	7,705,919	2.7620	2.552	2.552	2.561	2.460	2.625	3,039,646	2.5351	-2.80%
2022-09-15	0	2.860	2.830	2.860	2.800	3.020	5,810,000	16,640,069	2.8640	2.625	2.598	2.625	2.570	2.772	6,329,873	2.6288	-1.38%
2022-09-14	0	2.900	2.900	2.910	2.850	2.940	3,196,968	9,256,175	2.8953	2.662	2.662	2.671	2.616	2.699	3,483,029	2.6575	-3.01%
2022-09-13	0	2.990	2.950	2.990	2.900	3.080	4,528,000	13,429,879	2.9660	2.744	2.708	2.744	2.662	2.827	4,933,161	2.7224	0.00%
2022-09-09	0	2.990	2.960	2.990	2.850	3.020	7,794,000	23,135,832	2.9684	2.744	2.717	2.744	2.616	2.772	8,491,399	2.7246	2.40%
2022-09-08	0	2.920	2.900	2.920	2.780	3.050	15,917,000	46,607,552	2.9282	2.680	2.662	2.680	2.552	2.800	17,341,237	2.6877	5.04%
2022-09-07	0	2.780	2.780	2.790	2.410	2.830	14,118,000	38,381,340	2.7186	2.552	2.552	2.561	2.212	2.598	15,381,264	2.4953	14.88%
2022-09-06	0	2.420	2.400	2.420	2.350	2.440	2,830,000	6,784,480	2.3973	2.221	2.203	2.221	2.157	2.240	3,083,226	2.2004	0.00%
2022-09-05	0	2.420	2.400	2.420	2.210	2.430	7,338,000	17,384,200	2.3691	2.221	2.203	2.221	2.028	2.230	7,994,597	2.1745	10.00%
2022-09-02	0	2.200	2.200	2.210	2.170	2.220	798,000	1,753,040	2.1968	2.019	2.019	2.028	1.992	2.038	869,404	2.0164	0.00%
2022-09-01	0	2.200	2.180	2.200	2.150	2.210	1,262,000	2,759,960	2.1870	2.019	2.001	2.019	1.973	2.028	1,374,922	2.0074	2.80%
2022-08-31	0	2.140	2.140	2.180	2.120	2.230	3,684,000	7,958,782	2.1604	1.964	1.964	2.001	1.946	2.047	4,013,641	1.9829	-4.04%
2022-08-30	0	2.230	2.230	2.260	2.220	2.260	1,424,000	3,181,692	2.2343	2.047	2.047	2.074	2.038	2.074	1,551,418	2.0508	-0.45%
2022-08-29	0	2.240	2.240	2.260	2.200	2.440	7,850,000	17,856,020	2.2747	2.056	2.056	2.074	2.019	2.240	8,552,410	2.0878	-8.57%
2022-08-26	0	2.450	2.440	2.450	2.350	2.520	7,086,702	17,218,540	2.4297	2.249	2.240	2.249	2.157	2.313	7,720,813	2.2301	4.26%
2022-08-25	0	2.350	2.350	2.360	2.310	2.380	792,728	1,862,137	2.3490	2.157	2.157	2.166	2.120	2.185	863,660	2.1561	1.29%
2022-08-24	0	2.320	2.310	2.330	2.310	2.410	926,000	2,168,900	2.3422	2.129	2.120	2.139	2.120	2.212	1,008,858	2.1499	-1.69%
2022-08-23	0	2.360	2.360	2.370	2.320	2.460	1,298,000	3,112,820	2.3982	2.166	2.166	2.175	2.129	2.258	1,414,144	2.2012	-1.67%
2022-08-22	0	2.400	2.390	2.400	2.290	2.400	1,448,000	3,423,280	2.3641	2.203	2.194	2.203	2.102	2.203	1,577,566	2.1700	4.35%
2022-08-19	0	2.300	2.300	2.320	2.200	2.400	2,938,000	6,724,440	2.2888	2.111	2.111	2.129	2.019	2.203	3,200,889	2.1008	4.07%
2022-08-18	0	2.210	2.210	2.250	2.190	2.250	1,272,119	2,810,281	2.2091	2.028	2.028	2.065	2.010	2.065	1,385,947	2.0277	-0.90%
2022-08-17	0	2.230	2.230	2.260	2.210	2.280	1,002,000	2,241,940	2.2375	2.047	2.047	2.074	2.028	2.093	1,091,658	2.0537	0.90%
2022-08-16	0	2.210	2.210	2.250	2.210	2.270	300,000	671,500	2.2383	2.028	2.028	2.065	2.028	2.084	326,844	2.0545	-1.78%
2022-08-15	0	2.250	2.250	2.260	2.250	2.270	238,000	537,580	2.2587	2.065	2.065	2.074	2.065	2.084	259,296	2.0732	0.45%
2022-08-12	0	2.240	2.240	2.250	2.240	2.310	1,118,000	2,541,879	2.2736	2.056	2.056	2.065	2.056	2.120	1,218,038	2.0869	0.00%
2022-08-11	0	2.240	2.240	2.250	2.210	2.250	314,000	700,140	2.2297	2.056	2.056	2.065	2.028	2.065	342,096	2.0466	2.75%
2022-08-10	0	2.180	2.180	2.220	2.180	2.260	778,000	1,713,800	2.2028	2.001	2.001	2.038	2.001	2.074	847,615	2.0219	-3.96%
2022-08-09	0	2.270	2.270	2.310	2.260	2.320	632,000	1,449,459	2.2934	2.084	2.084	2.120	2.074	2.129	688,551	2.1051	-1.30%
2022-08-08	0	2.300	2.270	2.300	2.240	2.310	708,000	1,610,590	2.2748	2.111	2.084	2.111	2.056	2.120	771,351	2.0880	2.22%
2022-08-05	0	2.250	2.230	2.260	2.190	2.260	528,000	1,180,035	2.2349	2.065	2.047	2.074	2.010	2.074	575,245	2.0514	1.81%
2022-08-04	0	2.210	2.180	2.210	2.150	2.210	1,232,000	2,681,999	2.1769	2.028	2.001	2.028	1.973	2.028	1,342,238	1.9982	1.38%
2022-08-03	0	2.180	2.160	2.180	2.160	2.240	662,000	1,447,419	2.1864	2.001	1.983	2.001	1.983	2.056	721,235	2.0069	0.46%
2022-08-02	0	2.170	2.170	2.180	2.130	2.270	1,854,000	4,020,399	2.1685	1.992	1.992	2.001	1.955	2.084	2,019,894	1.9904	-3.56%
2022-08-01	0	2.250	2.230	2.250	2.210	2.300	666,000	1,485,899	2.2311	2.065	2.047	2.065	2.028	2.111	725,593	2.0478	-0.88%
2022-07-29	0	2.270	2.250	2.270	2.250	2.350	1,486,000	3,395,460	2.2850	2.084	2.065	2.084	2.065	2.157	1,618,966	2.0973	-0.44%
2022-07-28	0	2.280	2.260	2.290	2.260	2.310	737,700	1,685,417	2.2847	2.093	2.074	2.102	2.074	2.120	803,709	2.0970	1.33%
2022-07-27	0	2.250	2.240	2.250	2.200	2.270	1,422,000	3,169,260	2.2287	2.065	2.056	2.065	2.019	2.084	1,549,239	2.0457	0.00%
2022-07-26	0	2.250	2.250	2.270	2.250	2.300	1,480,000	3,349,210	2.2630	2.065	2.065	2.084	2.065	2.111	1,612,429	2.0771	-1.75%
2022-07-25	0	2.290	2.280	2.290	2.270	2.340	883,400	2,023,380	2.2904	2.102	2.093	2.102	2.084	2.148	962,446	2.1023	-2.97%
2022-07-22	0	2.360	2.340	2.360	2.310	2.360	244,000	572,000	2.3443	2.166	2.148	2.166	2.120	2.166	265,833	2.1517	1.29%
2022-07-21	0	2.330	2.330	2.340	2.310	2.460	1,090,000	2,576,980	2.3642	2.139	2.139	2.148	2.120	2.258	1,187,532	2.1700	-4.90%
2022-07-20	0	2.450	2.420	2.450	2.410	2.500	902,605	2,218,678	2.4581	2.249	2.221	2.249	2.212	2.295	983,369	2.2562	-0.41%
2022-07-19	0	2.460	2.430	2.460	2.410	2.540	2,362,000	5,833,680	2.4698	2.258	2.230	2.258	2.212	2.331	2,573,349	2.2670	2.07%
2022-07-18	0	2.410	2.380	2.410	2.240	2.410	2,414,000	5,670,619	2.3491	2.212	2.185	2.212	2.056	2.212	2,630,002	2.1561	6.17%
2022-07-15	0	2.270	2.270	2.280	2.260	2.410	2,190,000	5,065,800	2.3132	2.084	2.084	2.093	2.074	2.212	2,385,959	2.1232	-5.81%
2022-07-14	0	2.410	2.400	2.410	2.370	2.470	1,348,000	3,246,140	2.4081	2.212	2.203	2.212	2.175	2.267	1,468,618	2.2103	-2.03%
2022-07-13	0	2.460	2.450	2.470	2.290	2.490	4,342,000	10,503,079	2.4189	2.258	2.249	2.267	2.102	2.285	4,730,518	2.2203	8.37%
2022-07-12	0	2.270	2.260	2.290	2.230	2.320	1,176,000	2,663,939	2.2653	2.084	2.074	2.102	2.047	2.129	1,281,227	2.0792	0.44%
2022-07-11	0	2.260	2.260	2.270	2.210	2.320	1,638,000	3,690,080	2.2528	2.074	2.074	2.084	2.028	2.129	1,784,567	2.0678	-3.42%
2022-07-08	0	2.340	2.340	2.350	2.280	2.350	1,080,000	2,505,530	2.3199	2.148	2.148	2.157	2.093	2.157	1,176,637	2.1294	2.18%
2022-07-07	0	2.290	2.290	2.310	2.250	2.310	608,000	1,386,680	2.2807	2.102	2.102	2.120	2.065	2.120	662,403	2.0934	0.00%
2022-07-06	0	2.290	2.280	2.290	2.270	2.360	752,990	1,729,907	2.2974	2.102	2.093	2.102	2.084	2.166	820,367	2.1087	-2.14%
2022-07-05	0	2.340	2.340	2.350	2.240	2.360	1,614,000	3,721,840	2.3060	2.148	2.148	2.157	2.056	2.166	1,758,419	2.1166	4.93%
2022-07-04	0	2.230	2.220	2.230	2.180	2.250	2,116,000	4,688,400	2.2157	2.047	2.038	2.047	2.001	2.065	2,305,338	2.0337	-2.19%
2022-06-30	0	2.280	2.240	2.280	2.180	2.290	1,600,000	3,585,280	2.2408	2.093	2.056	2.093	2.001	2.102	1,743,166	2.0568	1.79%
2022-06-29	0	2.240	2.240	2.250	2.220	2.340	1,820,000	4,132,180	2.2704	2.056	2.056	2.065	2.038	2.148	1,982,852	2.0840	-5.08%
2022-06-28	0	2.360	2.360	2.370	2.290	2.410	2,130,500	5,020,330	2.3564	2.166	2.166	2.175	2.102	2.212	2,321,135	2.1629	0.85%
2022-06-27	0	2.340	2.320	2.340	2.330	2.390	2,186,000	5,126,040	2.3449	2.148	2.129	2.148	2.139	2.194	2,381,601	2.1524	0.43%
2022-06-24	0	2.330	2.330	2.340	2.320	2.420	1,768,000	4,172,700	2.3601	2.139	2.139	2.148	2.129	2.221	1,926,199	2.1663	-0.43%
2022-06-23	0	2.340	2.340	2.360	2.270	2.370	1,390,000	3,232,240	2.3254	2.148	2.148	2.166	2.084	2.175	1,514,376	2.1344	2.18%
2022-06-22	0	2.290	2.290	2.320	2.270	2.370	1,792,806	4,152,093	2.3160	2.102	2.102	2.129	2.084	2.175	1,953,224	2.1258	0.00%
2022-06-21	0	2.290	2.280	2.290	2.220	2.310	988,000	2,230,280	2.2574	2.102	2.093	2.102	2.038	2.120	1,076,405	2.0720	2.69%
2022-06-20	0	2.230	2.230	2.250	2.210	2.290	1,034,000	2,329,380	2.2528	2.047	2.047	2.065	2.028	2.102	1,126,521	2.0678	0.00%
2022-06-17	0	2.230	2.230	2.240	2.220	2.360	3,214,000	7,369,720	2.2930	2.047	2.047	2.056	2.038	2.166	3,501,585	2.1047	0.45%
2022-06-16	0	2.220	2.210	2.220	2.210	2.340	1,910,000	4,353,260	2.2792	2.038	2.028	2.038	2.028	2.148	2,080,905	2.0920	-4.72%
2022-06-15	0	2.330	2.330	2.360	2.320	2.490	4,960,002	11,834,564	2.3860	2.139	2.139	2.166	2.129	2.285	5,403,818	2.1900	-4.51%
2022-06-14	0	2.440	2.440	2.450	2.030	2.490	6,268,000	14,439,080	2.3036	2.240	2.240	2.249	1.863	2.285	6,828,854	2.1144	17.87%
2022-06-13	0	2.070	2.050	2.070	2.040	2.110	726,000	1,496,490	2.0613	1.900	1.882	1.900	1.872	1.937	790,962	1.8920	-1.43%
2022-06-10	0	2.100	2.100	2.120	2.100	2.140	1,746,000	3,690,580	2.1137	1.928	1.928	1.946	1.928	1.964	1,902,230	1.9401	-1.41%
2022-06-09	0	2.130	2.130	2.160	2.110	2.200	2,388,000	5,139,760	2.1523	1.955	1.955	1.983	1.937	2.019	2,601,676	1.9756	-3.18%
2022-06-08	0	2.200	2.170	2.200	2.130	2.230	1,405,170	3,071,303	2.1857	2.019	1.992	2.019	1.955	2.047	1,530,903	2.0062	3.29%
2022-06-07	0	2.130	2.130	2.170	2.120	2.170	846,000	1,821,140	2.1526	1.955	1.955	1.992	1.946	1.992	921,699	1.9759	-1.39%
2022-06-06	0	2.160	2.160	2.190	2.130	2.210	1,206,000	2,624,279	2.1760	1.983	1.983	2.010	1.955	2.028	1,313,912	1.9973	0.00%
2022-06-02	0	2.160	2.160	2.170	2.090	2.170	1,728,000	3,700,160	2.1413	1.983	1.983	1.992	1.918	1.992	1,882,620	1.9654	1.89%
2022-06-01	0	2.120	2.120	2.160	2.100	2.190	602,000	1,284,140	2.1331	1.946	1.946	1.983	1.928	2.010	655,866	1.9579	-3.20%
2022-05-31	0	2.190	2.150	2.190	2.050	2.190	1,962,000	4,198,782	2.1401	2.010	1.973	2.010	1.882	2.010	2,137,558	1.9643	7.88%
2022-05-30	0	2.030	2.030	2.050	1.990	2.050	800,000	1,622,579	2.0282	1.863	1.863	1.882	1.827	1.882	871,583	1.8616	2.53%
2022-05-27	0	1.980	1.980	2.000	1.900	2.010	1,574,000	3,102,760	1.9713	1.817	1.817	1.836	1.744	1.845	1,714,840	1.8094	3.13%
2022-05-26	0	1.920	1.920	1.940	1.890	1.950	692,000	1,326,470	1.9169	1.762	1.762	1.781	1.735	1.790	753,919	1.7594	1.05%
2022-05-25	0	1.900	1.890	1.900	1.870	1.950	2,394,000	4,586,807	1.9160	1.744	1.735	1.744	1.716	1.790	2,608,213	1.7586	-1.04%
2022-05-24	0	1.920	1.920	1.950	1.920	2.010	549,700	1,074,472	1.9547	1.762	1.762	1.790	1.762	1.845	598,887	1.7941	-3.03%
2022-05-23	0	1.980	1.960	1.980	1.940	2.040	530,000	1,048,020	1.9774	1.817	1.799	1.817	1.781	1.872	577,424	1.8150	-0.50%
2022-05-20	0	1.990	1.990	2.010	1.940	2.020	1,428,000	2,845,980	1.9930	1.827	1.827	1.845	1.781	1.854	1,555,776	1.8293	4.19%
2022-05-19	0	1.910	1.900	1.910	1.910	1.970	979,796	1,900,134	1.9393	1.753	1.744	1.753	1.753	1.808	1,067,467	1.7800	-2.05%
2022-05-18	0	1.950	1.940	1.980	1.940	1.980	734,000	1,434,919	1.9549	1.790	1.781	1.817	1.781	1.817	799,678	1.7944	0.00%
2022-05-17	0	1.950	1.950	1.960	1.900	1.960	1,014,000	1,962,159	1.9351	1.790	1.790	1.799	1.744	1.799	1,104,732	1.7761	3.17%
2022-05-16	0	1.890	1.890	1.900	1.880	1.920	482,000	912,726	1.8936	1.735	1.735	1.744	1.726	1.762	525,129	1.7381	0.00%
2022-05-13	0	1.890	1.880	1.890	1.870	1.900	496,000	938,410	1.8920	1.735	1.726	1.735	1.716	1.744	540,382	1.7366	1.07%
2022-05-12	0	1.870	1.870	1.900	1.860	1.950	2,878,000	5,449,140	1.8934	1.716	1.716	1.744	1.707	1.790	3,135,521	1.7379	-4.10%
2022-05-11	0	1.950	1.950	1.970	1.950	2.000	1,634,512	3,212,457	1.9654	1.790	1.790	1.808	1.790	1.836	1,780,766	1.8040	0.52%
2022-05-10	0	1.940	1.940	1.980	1.930	1.990	2,172,341	4,246,319	1.9547	1.781	1.781	1.817	1.771	1.827	2,366,720	1.7942	-1.02%
2022-05-06	0	1.960	1.960	2.000	1.960	2.020	2,318,000	4,621,640	1.9938	1.799	1.799	1.836	1.799	1.854	2,525,412	1.8301	-3.92%
2022-05-05	0	2.040	2.040	2.050	2.040	2.100	264,000	546,550	2.0703	1.872	1.872	1.882	1.872	1.928	287,622	1.9002	0.00%
2022-05-04	0	2.040	2.040	2.080	2.020	2.120	556,004	1,144,768	2.0589	1.872	1.872	1.909	1.854	1.946	605,755	1.8898	-0.49%
2022-05-03	0	2.050	2.050	2.100	2.030	2.110	320,000	663,080	2.0721	1.882	1.882	1.928	1.863	1.937	348,633	1.9019	-1.91%
2022-04-29	0	2.090	2.080	2.110	1.980	2.110	1,202,000	2,454,480	2.0420	1.918	1.909	1.937	1.817	1.937	1,309,554	1.8743	2.96%
2022-04-28	0	2.030	2.020	2.030	2.020	2.110	1,182,000	2,429,710	2.0556	1.863	1.854	1.863	1.854	1.937	1,287,764	1.8868	-0.49%
2022-04-27	0	2.040	2.040	2.080	1.970	2.080	1,426,008	2,868,895	2.0118	1.872	1.872	1.909	1.808	1.909	1,553,606	1.8466	3.55%
2022-04-26	0	1.970	1.970	2.000	1.970	2.050	1,307,424	2,623,743	2.0068	1.808	1.808	1.836	1.808	1.882	1,424,411	1.8420	-1.99%
2022-04-25	0	2.010	2.000	2.010	1.960	2.070	3,641,046	7,344,831	2.0172	1.845	1.836	1.845	1.799	1.900	3,966,843	1.8516	-3.37%
2022-04-22	0	2.080	2.080	2.100	2.050	2.110	1,870,007	3,904,734	2.0881	1.909	1.909	1.928	1.882	1.937	2,037,333	1.9166	-1.42%
2022-04-21	0	2.110	2.110	2.130	2.100	2.180	1,744,015	3,700,270	2.1217	1.937	1.937	1.955	1.928	2.001	1,900,068	1.9474	-1.40%
2022-04-20	0	2.140	2.140	2.160	2.140	2.170	964,004	2,072,958	2.1504	1.964	1.964	1.983	1.964	1.992	1,050,262	1.9738	-0.47%
2022-04-19	0	2.150	2.150	2.160	2.130	2.200	1,800,000	3,894,920	2.1638	1.973	1.973	1.983	1.955	2.019	1,961,062	1.9861	-2.27%
2022-04-14	0	2.200	2.200	2.230	2.150	2.250	1,976,004	4,347,608	2.2002	2.019	2.019	2.047	1.973	2.065	2,152,815	2.0195	2.33%
2022-04-13	0	2.150	2.150	2.160	2.110	2.190	2,160,902	4,645,783	2.1499	1.973	1.973	1.983	1.937	2.010	2,354,257	1.9734	-1.83%
2022-04-12	0	2.190	2.190	2.230	2.160	2.280	1,072,000	2,354,820	2.1967	2.010	2.010	2.047	1.983	2.093	1,167,921	2.0162	1.39%
2022-04-11	0	2.160	2.160	2.180	2.150	2.230	1,178,139	2,557,918	2.1712	1.983	1.983	2.001	1.973	2.047	1,283,558	1.9928	-3.14%
2022-04-08	0	2.230	2.230	2.260	2.170	2.260	1,254,000	2,771,180	2.2099	2.047	2.047	2.074	1.992	2.074	1,366,207	2.0284	0.90%
2022-04-07	0	2.210	2.210	2.230	2.200	2.350	1,941,311	4,349,731	2.2406	2.028	2.028	2.047	2.019	2.157	2,115,018	2.0566	-4.74%
2022-04-06	0	2.320	2.310	2.330	2.240	2.350	1,590,094	3,660,395	2.3020	2.129	2.120	2.139	2.056	2.157	1,732,374	2.1129	0.43%
2022-04-04	0	2.310	2.290	2.310	2.220	2.330	1,055,653	2,414,976	2.2877	2.120	2.102	2.120	2.038	2.139	1,150,112	2.0998	3.59%
2022-04-01	0	2.230	2.230	2.250	2.170	2.250	998,000	2,209,920	2.2143	2.047	2.047	2.065	1.992	2.065	1,087,300	2.0325	0.00%
2022-03-31	0	2.230	2.230	2.240	2.220	2.350	3,154,000	7,127,458	2.2598	2.047	2.047	2.056	2.038	2.157	3,436,217	2.0742	-3.04%
2022-03-30	0	2.300	2.290	2.300	2.290	2.380	2,654,000	6,166,526	2.3235	2.111	2.102	2.111	2.102	2.185	2,891,477	2.1327	0.44%
2022-03-29	0	2.290	2.290	2.300	2.240	2.330	3,867,600	8,850,256	2.2883	2.102	2.102	2.111	2.056	2.139	4,213,669	2.1004	0.00%
2022-03-28	0	2.290	2.290	2.300	2.120	2.340	2,759,000	6,320,220	2.2908	2.102	2.102	2.111	1.946	2.148	3,005,873	2.1026	-4.18%
2022-03-25	0	2.390	2.380	2.390	2.320	2.570	1,434,000	3,473,540	2.4223	2.194	2.185	2.194	2.129	2.359	1,562,313	2.2233	-4.78%
2022-03-24	0	2.510	2.500	2.520	2.440	2.570	766,000	1,935,040	2.5262	2.304	2.295	2.313	2.240	2.359	834,541	2.3187	-1.18%
2022-03-23	0	2.540	2.540	2.550	2.480	2.640	1,680,000	4,336,160	2.5810	2.331	2.331	2.341	2.276	2.423	1,830,325	2.3691	2.01%
2022-03-22	0	2.490	2.490	2.500	2.420	2.550	882,000	2,200,780	2.4952	2.285	2.285	2.295	2.221	2.341	960,920	2.2903	0.81%
2022-03-21	0	2.470	2.460	2.470	2.430	2.500	730,000	1,803,160	2.4701	2.267	2.258	2.267	2.230	2.295	795,320	2.2672	-1.20%
2022-03-18	0	2.500	2.450	2.500	2.280	2.550	6,144,000	15,082,020	2.4548	2.295	2.249	2.295	2.093	2.341	6,693,759	2.2531	9.65%
2022-03-17	0	2.280	2.240	2.280	2.200	2.320	5,708,000	12,814,340	2.2450	2.093	2.056	2.093	2.019	2.129	6,218,746	2.0606	4.11%
2022-03-16	0	2.190	2.170	2.190	2.000	2.200	5,604,000	11,830,760	2.1111	2.010	1.992	2.010	1.836	2.019	6,105,440	1.9377	8.42%
2022-03-15	0	2.020	1.980	2.020	1.960	2.240	9,042,000	18,681,672	2.0661	1.854	1.817	1.854	1.799	2.056	9,851,069	1.8964	-8.18%
2022-03-14	0	2.200	2.170	2.200	2.150	2.380	5,294,000	11,982,860	2.2635	2.019	1.992	2.019	1.973	2.185	5,767,702	2.0776	-9.84%
2022-03-11	0	2.440	2.410	2.440	2.390	2.550	3,314,000	8,064,388	2.4334	2.240	2.212	2.240	2.194	2.341	3,610,533	2.2336	-5.43%
2022-03-10	0	2.580	2.580	2.610	2.530	2.650	1,100,000	2,838,799	2.5807	2.368	2.368	2.396	2.322	2.432	1,198,427	2.3688	1.98%
2022-03-09	0	2.530	2.510	2.540	2.400	2.560	2,202,000	5,456,480	2.4780	2.322	2.304	2.331	2.203	2.350	2,399,033	2.2745	3.27%
2022-03-08	0	2.450	2.460	2.470	2.450	2.550	1,442,000	3,586,620	2.4873	2.249	2.258	2.267	2.249	2.341	1,571,029	2.2830	-1.21%
2022-03-07	0	2.480	2.480	2.510	2.480	2.600	2,130,000	5,370,720	2.5215	2.276	2.276	2.304	2.276	2.386	2,320,590	2.3144	-6.06%
2022-03-04	0	2.640	2.640	2.650	2.610	2.740	910,010	2,413,787	2.6525	2.423	2.423	2.432	2.396	2.515	991,437	2.4346	-3.30%
2022-03-03	0	2.730	2.730	2.740	2.680	2.750	1,102,000	2,984,414	2.7082	2.506	2.506	2.515	2.460	2.524	1,200,606	2.4858	0.74%
2022-03-02	0	2.710	2.710	2.720	2.710	2.810	800,000	2,188,092	2.7351	2.487	2.487	2.497	2.487	2.579	871,583	2.5105	-3.56%
2022-03-01	0	2.810	2.780	2.810	2.740	2.850	612,273	1,722,700	2.8136	2.579	2.552	2.579	2.515	2.616	667,059	2.5825	1.81%
2022-02-28	0	2.760	2.760	2.780	2.720	2.800	634,000	1,743,520	2.7500	2.533	2.533	2.552	2.497	2.570	690,730	2.5242	-1.08%
2022-02-25	0	2.790	2.790	2.800	2.780	2.890	1,064,000	2,983,400	2.8039	2.561	2.561	2.570	2.552	2.653	1,159,206	2.5737	-0.36%
2022-02-24	0	2.800	2.750	2.800	2.730	2.850	1,893,250	5,272,526	2.7849	2.570	2.524	2.570	2.506	2.616	2,062,656	2.5562	0.00%
2022-02-23	0	2.800	2.800	2.820	2.750	2.870	1,531,800	4,332,880	2.8286	2.570	2.570	2.588	2.524	2.634	1,668,864	2.5963	0.72%
2022-02-22	0	2.780	2.780	2.790	2.660	2.800	1,436,381	3,910,685	2.7226	2.552	2.552	2.561	2.442	2.570	1,564,907	2.4990	1.09%
2022-02-21	0	2.750	2.740	2.760	2.740	2.850	1,476,000	4,125,980	2.7954	2.524	2.515	2.533	2.515	2.616	1,608,071	2.5658	-4.18%
2022-02-18	0	2.870	2.870	2.890	2.870	2.910	960,000	2,770,410	2.8858	2.634	2.634	2.653	2.634	2.671	1,045,900	2.6488	-1.37%
2022-02-17	0	2.910	2.900	2.910	2.820	2.920	1,271,000	3,664,470	2.8831	2.671	2.662	2.671	2.588	2.680	1,384,728	2.6463	0.69%
2022-02-16	0	2.890	2.840	2.900	2.800	2.940	1,930,000	5,597,430	2.9002	2.653	2.607	2.662	2.570	2.699	2,102,694	2.6620	0.70%
2022-02-15	0	2.870	2.860	2.870	2.720	2.900	1,100,000	3,142,360	2.8567	2.634	2.625	2.634	2.497	2.662	1,198,427	2.6221	1.77%
2022-02-14	0	2.820	2.820	2.830	2.790	2.870	1,242,000	3,495,200	2.8142	2.588	2.588	2.598	2.561	2.634	1,353,133	2.5830	-2.42%
2022-02-11	0	2.890	2.820	2.900	2.800	2.990	2,371,400	6,822,020	2.8768	2.653	2.588	2.662	2.570	2.744	2,583,590	2.6405	-2.69%
2022-02-10	0	2.970	2.930	2.970	2.890	3.010	2,870,000	8,425,860	2.9358	2.726	2.689	2.726	2.653	2.763	3,126,805	2.6947	0.34%
2022-02-09	0	2.960	2.930	2.960	2.900	2.990	1,540,870	4,543,248	2.9485	2.717	2.689	2.717	2.662	2.744	1,678,745	2.7063	1.72%
2022-02-08	0	2.910	2.880	2.910	2.810	2.970	3,704,625	10,631,373	2.8698	2.671	2.643	2.671	2.579	2.726	4,036,111	2.6341	-1.36%
2022-02-07	0	2.950	2.930	2.950	2.700	2.960	6,310,000	17,974,208	2.8485	2.708	2.689	2.708	2.478	2.717	6,874,612	2.6146	6.88%
2022-02-04	0	2.760	2.710	2.760	2.600	2.800	7,420,000	20,318,180	2.7383	2.533	2.487	2.533	2.386	2.570	8,083,934	2.5134	6.98%
2022-01-31	0	2.580	2.560	2.580	2.520	2.610	1,340,000	3,447,880	2.5730	2.368	2.350	2.368	2.313	2.396	1,459,902	2.3617	2.38%
2022-01-28	0	2.520	2.510	2.520	2.460	2.590	3,986,000	10,002,226	2.5093	2.313	2.304	2.313	2.258	2.377	4,342,663	2.3032	-1.18%
2022-01-27	0	2.550	2.550	2.560	2.520	2.590	3,688,000	9,423,760	2.5552	2.341	2.341	2.350	2.313	2.377	4,017,999	2.3454	-2.30%
2022-01-26	0	2.610	2.610	2.620	2.550	2.690	5,248,000	13,787,394	2.6272	2.396	2.396	2.405	2.341	2.469	5,717,586	2.4114	1.95%
2022-01-25	0	2.560	2.530	2.560	2.540	2.630	3,190,000	8,216,522	2.5757	2.350	2.322	2.350	2.331	2.414	3,475,438	2.3642	-1.92%
2022-01-24	0	2.610	2.600	2.610	2.550	2.640	6,446,000	16,654,622	2.5837	2.396	2.386	2.396	2.341	2.423	7,022,782	2.3715	0.00%
2022-01-21	0	2.610	2.610	2.630	2.580	2.750	7,764,000	20,684,720	2.6642	2.396	2.396	2.414	2.368	2.524	8,458,715	2.4454	-1.14%
2022-01-20	0	2.640	2.640	2.650	2.480	2.810	52,224,955	135,902,543	2.6023	2.423	2.423	2.432	2.276	2.579	56,897,991	2.3885	-20.00%
2022-01-19	0	3.300	3.300	3.330	3.260	3.360	1,782,000	5,896,752	3.3091	3.029	3.029	3.057	2.992	3.084	1,941,452	3.0373	1.23%
2022-01-18	0	3.260	3.250	3.260	3.180	3.300	3,744,000	12,171,640	3.2510	2.992	2.983	2.992	2.919	3.029	4,079,009	2.9840	1.87%
2022-01-17	0	3.200	3.190	3.220	3.140	3.300	2,878,000	9,183,220	3.1908	2.937	2.928	2.956	2.882	3.029	3,135,521	2.9288	-2.74%
2022-01-14	0	3.290	3.280	3.290	3.170	3.300	1,412,000	4,617,140	3.2699	3.020	3.011	3.020	2.910	3.029	1,538,344	3.0014	1.23%
2022-01-13	0	3.250	3.240	3.250	3.210	3.380	4,295,926	14,046,876	3.2698	2.983	2.974	2.983	2.946	3.102	4,680,321	3.0013	-3.85%
2022-01-12	0	3.380	3.380	3.390	3.310	3.410	2,700,000	9,100,100	3.3704	3.102	3.102	3.112	3.038	3.130	2,941,593	3.0936	1.50%
2022-01-11	0	3.330	3.320	3.350	3.300	3.420	3,646,000	12,211,380	3.3493	3.057	3.047	3.075	3.029	3.139	3,972,240	3.0742	-1.48%
2022-01-10	0	3.380	3.370	3.380	3.250	3.410	5,368,000	17,923,320	3.3389	3.102	3.093	3.102	2.983	3.130	5,848,323	3.0647	-2.31%
2022-01-07	0	3.460	3.460	3.470	3.410	3.490	4,558,000	15,720,440	3.4490	3.176	3.176	3.185	3.130	3.203	4,965,845	3.1657	0.58%
2022-01-06	0	3.440	3.440	3.450	3.340	3.500	7,044,000	23,970,780	3.4030	3.157	3.157	3.167	3.066	3.213	7,674,290	3.1235	-1.99%
2022-01-05	0	3.510	3.510	3.530	3.480	3.660	8,070,000	28,658,940	3.5513	3.222	3.222	3.240	3.194	3.359	8,792,095	3.2596	-5.39%
2022-01-04	0	3.710	3.700	3.710	3.670	3.880	5,390,263	20,209,097	3.7492	3.405	3.396	3.405	3.369	3.561	5,872,578	3.4413	-2.88%
2022-01-03	0	3.820	3.800	3.820	3.530	3.840	11,234,260	42,238,195	3.7598	3.506	3.488	3.506	3.240	3.525	12,239,490	3.4510	8.52%
2021-12-31	0	3.520	3.500	3.540	3.450	3.560	1,994,000	6,991,140	3.5061	3.231	3.213	3.249	3.167	3.268	2,172,421	3.2181	2.03%
2021-12-30	0	3.450	3.450	3.460	3.430	3.570	2,130,000	7,468,820	3.5065	3.167	3.167	3.176	3.148	3.277	2,320,590	3.2185	-0.86%
2021-12-29	0	3.480	3.470	3.480	3.450	3.560	1,830,000	6,372,200	3.4821	3.194	3.185	3.194	3.167	3.268	1,993,747	3.1961	-0.57%
2021-12-28	0	3.500	3.490	3.500	3.460	3.760	6,506,000	22,951,920	3.5278	3.213	3.203	3.213	3.176	3.451	7,088,150	3.2381	-4.89%
2021-12-24	0	3.680	3.660	3.680	3.570	3.680	2,270,000	8,229,780	3.6255	3.378	3.359	3.378	3.277	3.378	2,473,117	3.3277	1.10%
2021-12-23	0	3.640	3.640	3.650	3.470	3.700	5,914,000	21,503,440	3.6360	3.341	3.341	3.350	3.185	3.396	6,443,179	3.3374	5.51%
2021-12-22	0	3.450	3.440	3.450	3.440	3.590	2,898,000	10,106,854	3.4875	3.167	3.157	3.167	3.157	3.295	3,157,310	3.2011	-3.09%
2021-12-21	0	3.560	3.540	3.560	3.370	3.560	5,142,000	17,785,640	3.4589	3.268	3.249	3.268	3.093	3.268	5,602,101	3.1748	1.14%
2021-12-20	0	3.520	3.510	3.530	3.500	3.700	6,981,200	24,957,600	3.5750	3.231	3.222	3.240	3.213	3.396	7,605,871	3.2814	-5.38%
2021-12-17	0	3.720	3.700	3.720	3.680	3.900	11,651,058	44,408,415	3.8115	3.414	3.396	3.414	3.378	3.580	12,693,583	3.4985	-1.85%
2021-12-16	0	3.790	3.770	3.790	3.630	3.800	7,846,000	29,315,740	3.7364	3.479	3.460	3.479	3.332	3.488	8,548,052	3.4295	2.71%
2021-12-15	0	3.690	3.670	3.690	3.570	3.750	4,654,000	17,178,660	3.6912	3.387	3.369	3.387	3.277	3.442	5,070,435	3.3880	2.50%
2021-12-14	0	3.600	3.600	3.610	3.580	3.700	2,730,000	9,896,180	3.6250	3.304	3.304	3.314	3.286	3.396	2,974,278	3.3273	-1.91%
2021-12-13	0	3.670	3.670	3.710	3.630	3.870	9,752,000	36,616,740	3.7548	3.369	3.369	3.405	3.332	3.552	10,624,599	3.4464	1.38%
2021-12-10	0	3.620	3.620	3.630	3.610	3.820	3,971,944	14,705,652	3.7024	3.323	3.323	3.332	3.314	3.506	4,327,350	3.3983	-2.16%
2021-12-09	0	3.700	3.690	3.700	3.660	3.860	5,770,000	21,605,820	3.7445	3.396	3.387	3.396	3.359	3.543	6,286,294	3.4370	-1.07%
2021-12-08	0	3.740	3.740	3.750	3.580	3.810	7,940,400	29,624,760	3.7309	3.433	3.433	3.442	3.286	3.497	8,650,899	3.4245	4.76%
2021-12-07	0	3.570	3.570	3.590	3.490	3.600	3,156,129	11,214,577	3.5533	3.277	3.277	3.295	3.203	3.304	3,438,536	3.2614	0.85%
2021-12-06	0	3.540	3.540	3.570	3.510	4.000	19,374,000	73,031,020	3.7695	3.249	3.249	3.277	3.222	3.671	21,107,566	3.4599	-8.05%
2021-12-03	0	3.850	3.850	3.860	3.710	3.900	10,060,000	38,707,100	3.8476	3.534	3.534	3.543	3.405	3.580	10,960,159	3.5316	3.22%
2021-12-02	0	3.730	3.720	3.730	3.570	3.820	8,434,000	31,025,080	3.6786	3.424	3.414	3.424	3.277	3.506	9,188,666	3.3765	0.54%
2021-12-01	0	3.710	3.680	3.720	3.540	3.740	4,692,300	17,159,887	3.6570	3.405	3.378	3.414	3.249	3.433	5,112,162	3.3567	0.54%
2021-11-30	0	3.690	3.670	3.690	3.600	3.860	9,544,000	35,221,506	3.6904	3.387	3.369	3.387	3.304	3.543	10,397,987	3.3873	-4.90%
2021-11-29	0	3.880	3.860	3.880	3.390	3.900	22,998,000	85,997,138	3.7393	3.561	3.543	3.561	3.112	3.580	25,055,838	3.4322	13.45%
2021-11-26	0	3.420	3.420	3.430	3.390	3.600	7,872,000	27,704,700	3.5194	3.139	3.139	3.148	3.112	3.304	8,576,379	3.2303	0.00%
2021-11-25	0	3.420	3.410	3.430	3.340	3.460	2,802,000	9,536,378	3.4034	3.139	3.130	3.148	3.066	3.176	3,052,720	3.1239	0.29%
2021-11-24	0	3.410	3.390	3.410	3.320	3.470	5,644,878	19,279,198	3.4153	3.130	3.112	3.130	3.047	3.185	6,149,976	3.1348	2.71%
2021-11-23	0	3.320	3.310	3.320	3.230	3.400	4,926,000	16,467,246	3.3429	3.047	3.038	3.047	2.965	3.121	5,366,773	3.0684	1.22%
2021-11-22	0	3.280	3.280	3.290	3.170	3.330	5,352,000	17,512,760	3.2722	3.011	3.011	3.020	2.910	3.057	5,830,892	3.0034	3.80%
2021-11-19	0	3.160	3.150	3.160	3.100	3.300	6,998,000	22,428,940	3.2051	2.900	2.891	2.900	2.845	3.029	7,624,174	2.9418	0.64%
2021-11-18	0	3.140	3.120	3.140	3.020	3.210	3,602,000	11,253,776	3.1243	2.882	2.864	2.882	2.772	2.946	3,924,303	2.8677	2.28%
2021-11-17	0	3.070	3.060	3.080	3.010	3.090	1,858,000	5,683,060	3.0587	2.818	2.809	2.827	2.763	2.836	2,024,252	2.8075	0.66%
2021-11-16	0	3.050	3.030	3.050	2.940	3.050	2,716,000	8,132,040	2.9941	2.800	2.781	2.800	2.699	2.800	2,959,025	2.7482	0.99%
2021-11-15	0	3.020	3.010	3.020	2.980	3.150	3,538,800	10,739,726	3.0348	2.772	2.763	2.772	2.735	2.891	3,855,448	2.7856	-1.95%
2021-11-12	0	3.080	3.070	3.080	3.010	3.190	4,270,029	13,230,007	3.0983	2.827	2.818	2.827	2.763	2.928	4,652,107	2.8439	-0.32%
2021-11-11	0	3.090	3.080	3.090	2.970	3.110	2,392,000	7,317,700	3.0592	2.836	2.827	2.836	2.726	2.855	2,606,034	2.8080	3.34%
2021-11-10	0	2.990	2.990	3.000	2.960	3.150	5,100,027	15,289,538	2.9979	2.744	2.744	2.754	2.717	2.891	5,556,372	2.7517	-4.47%
2021-11-09	0	3.130	3.120	3.130	3.090	3.170	1,440,000	4,493,760	3.1207	2.873	2.864	2.873	2.836	2.910	1,568,850	2.8644	1.62%
2021-11-08	0	3.080	3.080	3.090	3.040	3.250	2,086,000	6,521,860	3.1265	2.827	2.827	2.836	2.790	2.983	2,272,653	2.8697	-4.05%
2021-11-05	0	3.210	3.200	3.210	3.130	3.380	7,256,000	23,424,040	3.2282	2.946	2.937	2.946	2.873	3.102	7,905,260	2.9631	-4.18%
2021-11-04	0	3.350	3.350	3.360	3.070	3.370	8,720,000	28,404,620	3.2574	3.075	3.075	3.084	2.818	3.093	9,500,257	2.9899	9.12%
2021-11-03	0	3.070	3.070	3.080	2.920	3.090	5,362,000	16,206,094	3.0224	2.818	2.818	2.827	2.680	2.836	5,841,786	2.7742	5.14%
2021-11-02	0	2.920	2.920	2.930	2.840	3.050	11,960,000	35,151,060	2.9391	2.680	2.680	2.689	2.607	2.800	13,030,169	2.6977	-2.34%
2021-11-01	0	2.990	2.990	3.000	2.970	3.300	9,756,000	29,803,500	3.0549	2.744	2.744	2.754	2.726	3.029	10,628,957	2.8040	-9.39%
2021-10-29	0	3.300	3.280	3.300	3.210	3.340	2,092,000	6,840,500	3.2698	3.029	3.011	3.029	2.946	3.066	2,279,190	3.0013	0.61%
2021-10-28	0	3.280	3.280	3.300	3.230	3.500	13,022,000	44,021,000	3.3805	3.011	3.011	3.029	2.965	3.213	14,187,195	3.1029	-1.80%
2021-10-27	0	3.340	3.330	3.340	3.200	3.410	7,122,000	23,886,480	3.3539	3.066	3.057	3.066	2.937	3.130	7,759,269	3.0784	2.45%
2021-10-26	0	3.260	3.240	3.260	3.200	3.420	6,415,040	21,243,726	3.3116	2.992	2.974	2.992	2.937	3.139	6,989,051	3.0396	-0.91%
2021-10-25	0	3.290	3.270	3.290	2.960	3.380	9,648,000	31,565,140	3.2717	3.020	3.001	3.020	2.717	3.102	10,511,293	3.0030	7.87%
2021-10-22	0	3.050	3.020	3.050	3.000	3.150	4,020,000	12,310,620	3.0623	2.800	2.772	2.800	2.754	2.891	4,379,706	2.8108	-3.17%
2021-10-21	0	3.150	3.150	3.160	3.130	3.300	3,779,069	12,098,952	3.2016	2.891	2.891	2.900	2.873	3.029	4,117,216	2.9386	-4.26%
2021-10-20	0	3.290	3.280	3.290	3.210	3.380	5,228,000	17,221,860	3.2942	3.020	3.011	3.020	2.946	3.102	5,695,796	3.0236	1.23%
2021-10-19	0	3.250	3.240	3.250	3.120	3.320	8,444,000	27,364,176	3.2407	2.983	2.974	2.983	2.864	3.047	9,199,561	2.9745	5.52%
2021-10-18	0	3.080	3.080	3.120	3.050	3.160	4,422,000	13,724,500	3.1037	2.827	2.827	2.864	2.800	2.900	4,817,676	2.8488	-0.65%
2021-10-15	0	3.100	3.100	3.120	2.900	3.130	6,764,000	20,508,302	3.0320	2.845	2.845	2.864	2.662	2.873	7,369,236	2.7830	4.03%
2021-10-12	0	2.980	2.980	2.990	2.920	3.170	11,292,000	34,100,812	3.0199	2.735	2.735	2.744	2.680	2.910	12,302,397	2.7719	-2.61%
2021-10-11	0	3.060	3.050	3.060	3.050	3.410	13,319,000	42,354,640	3.1800	2.809	2.800	2.809	2.800	3.130	14,510,771	2.9188	-7.27%
2021-10-08	0	3.300	3.300	3.310	3.290	3.780	16,197,931	55,659,278	3.4362	3.029	3.029	3.038	3.020	3.470	17,647,305	3.1540	-11.76%
2021-10-07	0	3.740	3.730	3.740	3.700	3.940	9,156,000	34,448,000	3.7623	3.433	3.424	3.433	3.396	3.616	9,975,270	3.4533	-4.10%
2021-10-06	0	3.900	3.890	3.900	3.630	3.900	18,724,000	72,029,002	3.8469	3.580	3.571	3.580	3.332	3.580	20,399,405	3.5309	5.41%
2021-10-05	0	3.700	3.690	3.700	3.540	3.700	4,330,000	15,839,780	3.6581	3.396	3.387	3.396	3.249	3.396	4,717,444	3.3577	2.78%
2021-10-04	0	3.600	3.600	3.610	3.560	4.020	18,320,000	68,966,008	3.7645	3.304	3.304	3.314	3.268	3.690	19,959,255	3.4553	-2.70%
2021-09-30	0	3.700	3.700	3.720	3.580	3.750	5,824,000	21,424,340	3.6786	3.396	3.396	3.414	3.286	3.442	6,345,126	3.3765	1.93%
2021-09-29	0	3.630	3.590	3.630	3.520	3.870	12,181,000	44,410,260	3.6459	3.332	3.295	3.332	3.231	3.552	13,270,944	3.3464	-5.47%
2021-09-28	0	3.840	3.830	3.840	3.620	3.930	12,740,000	48,390,260	3.7983	3.525	3.515	3.525	3.323	3.607	13,879,962	3.4863	4.63%
2021-09-27	0	3.670	3.650	3.670	3.510	3.890	15,431,000	57,371,490	3.7179	3.369	3.350	3.369	3.222	3.571	16,811,750	3.4126	-3.17%
2021-09-24	0	3.790	3.790	3.800	3.610	4.050	20,364,000	78,374,280	3.8487	3.479	3.479	3.488	3.314	3.717	22,186,150	3.5326	-5.01%
2021-09-23	0	3.990	3.980	3.990	3.650	4.080	37,774,468	146,978,650	3.8910	3.662	3.653	3.662	3.350	3.745	41,154,489	3.5714	12.08%
2021-09-21	0	3.560	3.550	3.560	3.190	3.570	25,163,000	86,078,338	3.4208	3.268	3.258	3.268	2.928	3.277	27,414,560	3.1399	10.22%
2021-09-20	0	3.230	3.220	3.230	2.780	3.250	20,054,000	61,364,610	3.0600	2.965	2.956	2.965	2.552	2.983	21,848,412	2.8087	10.62%
2021-09-17	0	2.920	2.920	2.930	2.730	2.950	8,960,000	25,667,200	2.8646	2.680	2.680	2.689	2.506	2.708	9,761,732	2.6294	3.55%
2021-09-16	0	2.820	2.820	2.850	2.780	3.120	16,110,000	46,298,100	2.8739	2.588	2.588	2.616	2.552	2.864	17,551,507	2.6378	-9.03%
2021-09-15	0	3.100	3.090	3.100	2.970	3.230	7,236,000	22,437,480	3.1008	2.845	2.836	2.845	2.726	2.965	7,883,470	2.8461	0.65%
2021-09-14	0	3.080	3.070	3.080	3.070	3.380	9,864,143	31,608,931	3.2044	2.827	2.818	2.827	2.818	3.102	10,746,777	2.9412	-7.51%
2021-09-13	0	3.330	3.330	3.340	3.050	3.380	15,598,000	50,839,980	3.2594	3.057	3.057	3.066	2.800	3.102	16,993,693	2.9917	7.07%
2021-09-10	0	3.110	3.110	3.120	3.060	3.170	12,740,000	39,706,780	3.1167	2.855	2.855	2.864	2.809	2.910	13,879,962	2.8607	0.32%
2021-09-09	0	3.100	3.100	3.110	3.040	3.240	12,855,000	40,158,500	3.1240	2.845	2.845	2.855	2.790	2.974	14,005,252	2.8674	-4.62%
2021-09-08	0	3.250	3.230	3.250	2.820	3.250	37,256,000	113,050,620	3.0344	2.983	2.965	2.983	2.588	2.983	40,589,629	2.7852	13.64%
2021-09-07	0	2.860	2.850	2.860	2.780	2.890	8,058,000	22,915,600	2.8438	2.625	2.616	2.625	2.552	2.653	8,779,022	2.6103	0.35%
2021-09-06	0	2.850	2.840	2.850	2.770	2.910	13,114,000	37,384,940	2.8508	2.616	2.607	2.616	2.542	2.671	14,287,427	2.6166	3.26%
2021-09-03	0	2.760	2.750	2.760	2.730	2.880	12,018,000	33,525,980	2.7896	2.533	2.524	2.533	2.506	2.643	13,093,358	2.5605	-1.43%
2021-09-02	0	2.800	2.790	2.800	2.550	2.840	21,434,000	58,987,302	2.7520	2.570	2.561	2.570	2.341	2.607	23,351,893	2.5260	9.80%
2021-09-01	0	2.550	2.540	2.550	2.470	2.620	5,642,000	14,469,520	2.5646	2.341	2.331	2.341	2.267	2.405	6,146,840	2.3540	-0.39%
2021-08-31	0	2.560	2.550	2.560	2.340	2.570	8,708,000	21,498,500	2.4688	2.350	2.341	2.350	2.148	2.359	9,487,183	2.2661	6.67%
2021-08-30	0	2.400	2.400	2.410	2.150	2.460	15,630,000	36,476,620	2.3338	2.203	2.203	2.212	1.973	2.258	17,028,557	2.1421	6.19%
2021-08-27	0	2.260	2.260	2.280	2.260	2.620	12,939,500	30,986,030	2.3947	2.074	2.074	2.093	2.074	2.405	14,097,313	2.1980	-13.08%
2021-08-26	0	2.600	2.590	2.600	2.560	2.790	11,032,000	29,160,920	2.6433	2.386	2.377	2.386	2.350	2.561	12,019,132	2.4262	-4.41%
2021-08-25	0	2.720	2.720	2.730	2.660	2.790	4,671,600	12,663,752	2.7108	2.497	2.497	2.506	2.442	2.561	5,089,610	2.4882	-1.45%
2021-08-24	0	2.760	2.750	2.760	2.690	2.870	11,056,000	30,386,100	2.7484	2.533	2.524	2.533	2.469	2.634	12,045,280	2.5227	-2.47%
2021-08-23	0	2.830	2.820	2.830	2.730	2.880	12,366,000	34,863,620	2.8193	2.598	2.588	2.598	2.506	2.643	13,472,497	2.5878	2.91%
2021-08-20	0	2.750	2.750	2.770	2.620	2.870	14,826,000	40,792,380	2.7514	2.524	2.524	2.542	2.405	2.634	16,152,615	2.5254	-1.08%
2021-08-19	0	2.780	2.780	2.790	2.580	2.970	33,328,000	91,839,980	2.7556	2.552	2.552	2.561	2.368	2.726	36,310,156	2.5293	-0.71%
2021-08-18	0	2.800	2.790	2.800	2.620	2.930	61,967,173	171,027,044	2.7600	2.570	2.561	2.570	2.405	2.689	67,511,933	2.5333	11.11%
2021-08-17	0	2.520	2.500	2.520	1.960	2.540	31,878,000	71,189,760	2.2332	2.313	2.295	2.313	1.799	2.331	34,730,411	2.0498	29.23%
2021-08-16	0	1.950	1.930	1.960	1.920	1.970	1,142,000	2,218,580	1.9427	1.790	1.771	1.799	1.762	1.808	1,244,185	1.7832	0.00%
2021-08-13	0	1.950	1.950	1.960	1.950	2.070	5,034,000	9,996,660	1.9858	1.790	1.790	1.799	1.790	1.900	5,484,437	1.8227	-2.99%
2021-08-12	0	2.010	1.990	2.010	1.940	2.010	2,204,000	4,357,140	1.9769	1.845	1.827	1.845	1.781	1.845	2,401,212	1.8146	2.55%
2021-08-11	0	1.960	1.950	1.960	1.930	1.970	744,000	1,449,640	1.9484	1.799	1.790	1.799	1.771	1.808	810,572	1.7884	1.03%
2021-08-10	0	1.940	1.930	1.940	1.910	1.950	464,000	895,740	1.9305	1.781	1.771	1.781	1.753	1.790	505,518	1.7719	0.52%
2021-08-09	0	1.930	1.930	1.940	1.920	1.940	330,000	637,440	1.9316	1.771	1.771	1.781	1.762	1.781	359,528	1.7730	1.05%
2021-08-06	0	1.910	1.890	1.910	1.890	1.920	394,000	747,960	1.8984	1.753	1.735	1.753	1.735	1.762	429,255	1.7425	1.06%
2021-08-05	0	1.890	1.890	1.900	1.890	1.930	1,018,000	1,938,300	1.9040	1.735	1.735	1.744	1.735	1.771	1,109,090	1.7476	-1.05%
2021-08-04	0	1.910	1.900	1.910	1.890	1.940	1,320,000	2,516,820	1.9067	1.753	1.744	1.753	1.735	1.781	1,438,112	1.7501	-1.04%
2021-08-03	0	1.930	1.910	1.930	1.910	1.940	286,000	549,140	1.9201	1.771	1.753	1.771	1.753	1.781	311,591	1.7624	-0.52%
2021-08-02	0	1.940	1.920	1.940	1.900	1.940	1,600,000	3,057,100	1.9107	1.781	1.762	1.781	1.744	1.781	1,743,166	1.7538	-0.51%
2021-07-30	0	1.950	1.940	1.950	1.920	1.970	322,000	626,900	1.9469	1.790	1.781	1.790	1.762	1.808	350,812	1.7870	-0.51%
2021-07-29	0	1.960	1.950	1.960	1.890	1.960	510,000	977,980	1.9176	1.799	1.790	1.799	1.735	1.799	555,634	1.7601	2.08%
2021-07-28	0	1.920	1.890	1.920	1.880	1.920	902,000	1,711,640	1.8976	1.762	1.735	1.762	1.726	1.762	982,710	1.7418	-1.03%
2021-07-27	0	1.940	1.910	1.940	1.860	2.020	2,054,000	4,005,760	1.9502	1.781	1.753	1.781	1.707	1.854	2,237,790	1.7901	-3.48%
2021-07-26	0	2.010	1.990	2.010	1.990	2.020	1,630,000	3,264,980	2.0031	1.845	1.827	1.845	1.827	1.854	1,775,851	1.8385	-0.50%
2021-07-23	0	2.020	2.010	2.020	2.000	2.030	1,326,000	2,679,050	2.0204	1.854	1.845	1.854	1.836	1.863	1,444,649	1.8545	-0.49%
2021-07-22	0	2.030	2.020	2.030	2.020	2.030	526,000	1,066,570	2.0277	1.863	1.854	1.863	1.854	1.863	573,066	1.8612	0.00%
2021-07-21	0	2.030	2.020	2.030	2.010	2.060	382,000	773,400	2.0246	1.863	1.854	1.863	1.845	1.891	416,181	1.8583	-0.49%
2021-07-20	0	2.040	2.030	2.040	2.010	2.040	436,000	882,060	2.0231	1.872	1.863	1.872	1.845	1.872	475,013	1.8569	-0.49%
2021-07-19	0	2.050	2.040	2.050	2.050	2.070	354,000	726,640	2.0527	1.882	1.872	1.882	1.882	1.900	385,676	1.8841	-0.97%
2021-07-16	0	2.070	2.050	2.070	2.060	2.100	218,000	450,140	2.0649	1.900	1.882	1.900	1.891	1.928	237,506	1.8953	-0.96%
2021-07-15	0	2.090	2.070	2.090	2.060	2.100	558,000	1,162,500	2.0833	1.918	1.900	1.918	1.891	1.928	607,929	1.9122	0.97%
2021-07-14	0	2.070	2.050	2.070	2.050	2.080	138,000	284,580	2.0622	1.900	1.882	1.900	1.882	1.909	150,348	1.8928	-0.48%
2021-07-13	0	2.080	2.070	2.080	2.060	2.080	806,000	1,665,020	2.0658	1.909	1.900	1.909	1.891	1.909	878,120	1.8961	0.97%
2021-07-12	0	2.060	2.050	2.060	2.040	2.060	766,000	1,573,520	2.0542	1.891	1.882	1.891	1.872	1.891	834,541	1.8855	1.48%
2021-07-09	0	2.030	2.020	2.030	2.000	2.040	478,000	965,460	2.0198	1.863	1.854	1.863	1.836	1.872	520,771	1.8539	0.00%
2021-07-08	0	2.030	2.030	2.040	2.020	2.100	1,572,000	3,230,580	2.0551	1.863	1.863	1.872	1.854	1.928	1,712,661	1.8863	-2.40%
2021-07-07	0	2.080	2.080	2.090	2.070	2.160	1,634,000	3,445,820	2.1088	1.909	1.909	1.918	1.900	1.983	1,780,209	1.9356	0.00%
2021-07-06	0	2.080	2.080	2.100	2.070	2.090	666,000	1,381,580	2.0744	1.909	1.909	1.928	1.900	1.918	725,593	1.9041	-0.48%
2021-07-05	0	2.090	2.080	2.090	2.050	2.100	1,340,000	2,769,880	2.0671	1.918	1.909	1.918	1.882	1.928	1,459,902	1.8973	0.00%
2021-07-02	0	2.090	2.090	2.110	2.070	2.120	2,112,000	4,435,410	2.1001	1.918	1.918	1.937	1.900	1.946	2,300,980	1.9276	-0.95%
2021-06-30	0	2.110	2.100	2.110	2.080	2.120	600,000	1,260,780	2.1013	1.937	1.928	1.937	1.909	1.946	653,687	1.9287	0.00%
2021-06-29	0	2.110	2.100	2.110	2.090	2.140	1,064,000	2,239,830	2.1051	1.937	1.928	1.937	1.918	1.964	1,159,206	1.9322	-0.94%
2021-06-28	0	2.130	2.120	2.130	2.080	2.140	1,260,000	2,655,380	2.1074	1.955	1.946	1.955	1.909	1.964	1,372,744	1.9344	-0.47%
2021-06-25	0	2.140	2.130	2.140	2.100	2.140	610,000	1,295,660	2.1240	1.964	1.955	1.964	1.928	1.964	664,582	1.9496	0.47%
2021-06-24	0	2.130	2.110	2.130	2.110	2.150	466,000	990,600	2.1258	1.955	1.937	1.955	1.937	1.973	507,697	1.9512	-0.47%
2021-06-23	0	2.140	2.140	2.150	2.130	2.160	642,000	1,375,860	2.1431	1.964	1.964	1.973	1.955	1.983	699,446	1.9671	0.00%
2021-06-22	0	2.140	2.140	2.150	2.140	2.170	478,000	1,027,580	2.1497	1.964	1.964	1.973	1.964	1.992	520,771	1.9732	-0.47%
2021-06-21	0	2.150	2.140	2.150	2.110	2.170	498,000	1,064,380	2.1373	1.973	1.964	1.973	1.937	1.992	542,561	1.9618	0.00%
2021-06-18	0	2.150	2.150	2.170	2.140	2.170	904,000	1,946,440	2.1531	1.973	1.973	1.992	1.964	1.992	984,889	1.9763	-0.92%
2021-06-17	0	2.170	2.170	2.180	2.160	2.180	376,000	814,020	2.1649	1.992	1.992	2.001	1.983	2.001	409,644	1.9871	0.93%
2021-06-16	0	2.150	2.150	2.170	2.140	2.190	404,000	869,040	2.1511	1.973	1.973	1.992	1.964	2.010	440,150	1.9744	-1.24%
2021-06-15	0	2.190	2.170	2.190	2.160	2.190	1,096,000	2,386,800	2.1777	1.998	1.980	1.998	1.971	1.998	1,201,255	1.9869	0.00%
2021-06-11	0	2.190	2.170	2.190	2.150	2.190	438,000	952,180	2.1739	1.998	1.980	1.998	1.962	1.998	480,063	1.9834	1.39%
2021-06-10	0	2.160	2.160	2.180	2.150	2.180	310,000	670,700	2.1635	1.971	1.971	1.989	1.962	1.989	339,771	1.9740	0.00%
2021-06-09	0	2.160	2.160	2.180	2.160	2.180	122,000	263,640	2.1610	1.971	1.971	1.989	1.971	1.989	133,716	1.9716	-0.46%
2021-06-08	0	2.170	2.170	2.180	2.140	2.190	586,000	1,270,180	2.1675	1.980	1.980	1.989	1.952	1.998	642,277	1.9776	-0.91%
2021-06-07	0	2.190	2.170	2.190	2.170	2.190	94,000	204,300	2.1734	1.998	1.980	1.998	1.980	1.998	103,027	1.9830	0.00%
2021-06-04	0	2.190	2.180	2.190	2.170	2.190	476,000	1,037,220	2.1790	1.998	1.989	1.998	1.980	1.998	521,713	1.9881	0.46%
2021-06-03	0	2.180	2.180	2.190	2.170	2.200	628,000	1,373,400	2.1869	1.989	1.989	1.998	1.980	2.007	688,310	1.9953	0.00%
2021-06-02	0	2.180	2.180	2.190	2.170	2.200	204,000	445,220	2.1825	1.989	1.989	1.998	1.980	2.007	223,591	1.9912	-0.91%
2021-06-01	0	2.200	2.180	2.200	2.160	2.210	348,000	757,780	2.1775	2.007	1.989	2.007	1.971	2.016	381,420	1.9867	0.92%
2021-05-31	0	2.180	2.160	2.180	2.160	2.210	438,000	954,920	2.1802	1.989	1.971	1.989	1.971	2.016	480,063	1.9892	-0.46%
2021-05-28	0	2.190	2.180	2.190	2.140	2.190	466,000	1,011,620	2.1709	1.998	1.989	1.998	1.952	1.998	510,752	1.9806	-0.45%
2021-05-27	0	2.200	2.190	2.200	2.170	2.200	312,000	683,440	2.1905	2.007	1.998	2.007	1.980	2.007	341,963	1.9986	1.38%
2021-05-26	0	2.170	2.150	2.170	2.140	2.180	434,000	938,920	2.1634	1.980	1.962	1.980	1.952	1.989	475,679	1.9739	0.46%
2021-05-25	0	2.160	2.150	2.160	2.140	2.180	156,000	336,600	2.1577	1.971	1.962	1.971	1.952	1.989	170,981	1.9686	0.00%
2021-05-24	0	2.160	2.150	2.160	2.130	2.160	148,000	317,080	2.1424	1.971	1.962	1.971	1.943	1.971	162,213	1.9547	0.47%
2021-05-21	0	2.150	2.150	2.170	2.130	2.170	424,000	909,240	2.1444	1.962	1.962	1.980	1.943	1.980	464,719	1.9565	-0.92%
2021-05-20	0	2.170	2.170	2.190	2.150	2.190	208,000	449,760	2.1623	1.980	1.980	1.998	1.962	1.998	227,975	1.9728	-0.91%
2021-05-18	0	2.190	2.170	2.190	2.130	2.190	502,000	1,088,480	2.1683	1.998	1.980	1.998	1.943	1.998	550,210	1.9783	2.34%
2021-05-17	0	2.140	2.140	2.150	2.130	2.150	85,283	182,619	2.1413	1.952	1.952	1.962	1.943	1.962	93,473	1.9537	0.00%
2021-05-14	0	2.140	2.110	2.140	2.110	2.140	230,000	488,320	2.1231	1.952	1.925	1.952	1.925	1.952	252,088	1.9371	1.42%
2021-05-13	0	2.110	2.100	2.130	2.100	2.150	1,556,000	3,305,720	2.1245	1.925	1.916	1.943	1.916	1.962	1,705,431	1.9383	-2.76%
2021-05-12	0	2.170	2.160	2.170	2.150	2.190	578,000	1,254,660	2.1707	1.980	1.971	1.980	1.962	1.998	633,508	1.9805	-0.91%
2021-05-11	0	2.190	2.180	2.190	2.150	2.220	1,134,000	2,472,940	2.1807	1.998	1.989	1.998	1.962	2.025	1,242,904	1.9896	-2.67%
2021-05-10	0	2.250	2.230	2.270	2.200	2.250	370,000	826,160	2.2329	2.053	2.035	2.071	2.007	2.053	405,533	2.0372	1.35%
2021-05-07	0	2.220	2.220	2.240	2.220	2.260	588,000	1,316,310	2.2386	2.025	2.025	2.044	2.025	2.062	644,469	2.0425	-2.20%
2021-05-06	0	2.270	2.240	2.270	2.190	2.270	1,562,000	3,481,780	2.2291	2.071	2.044	2.071	1.998	2.071	1,712,007	2.0337	1.34%
2021-05-05	0	2.240	2.230	2.240	2.220	2.290	718,000	1,609,760	2.2420	2.044	2.035	2.044	2.025	2.089	786,953	2.0456	-2.18%
2021-05-04	0	2.290	2.270	2.300	2.230	2.300	1,040,000	2,358,780	2.2681	2.089	2.071	2.098	2.035	2.098	1,139,877	2.0693	1.33%
2021-05-03	0	2.260	2.250	2.270	2.240	2.300	1,030,000	2,337,560	2.2695	2.062	2.053	2.071	2.044	2.098	1,128,916	2.0706	-0.88%
2021-04-30	0	2.280	2.270	2.290	2.190	2.290	2,586,000	5,795,080	2.2409	2.080	2.071	2.089	1.998	2.089	2,834,347	2.0446	3.17%
2021-04-29	0	2.210	2.210	2.220	2.190	2.230	1,670,000	3,687,720	2.2082	2.016	2.016	2.025	1.998	2.035	1,830,379	2.0147	1.38%
2021-04-28	0	2.180	2.180	2.190	2.100	2.190	1,212,000	2,603,020	2.1477	1.989	1.989	1.998	1.916	1.998	1,328,395	1.9595	2.35%
2021-04-27	0	2.130	2.110	2.130	2.080	2.130	862,000	1,816,700	2.1075	1.943	1.925	1.943	1.898	1.943	944,782	1.9229	2.40%
2021-04-26	0	2.080	2.080	2.100	2.080	2.110	634,000	1,327,340	2.0936	1.898	1.898	1.916	1.898	1.925	694,886	1.9102	-1.42%
2021-04-23	0	2.110	2.100	2.110	2.090	2.130	452,000	956,620	2.1164	1.925	1.916	1.925	1.907	1.943	495,408	1.9310	-0.94%
2021-04-22	0	2.130	2.110	2.130	2.070	2.150	1,068,000	2,237,780	2.0953	1.943	1.925	1.943	1.889	1.962	1,170,566	1.9117	2.40%
2021-04-21	0	2.080	2.080	2.100	2.070	2.100	466,000	969,040	2.0795	1.898	1.898	1.916	1.889	1.916	510,752	1.8973	-0.95%
2021-04-20	0	2.100	2.090	2.100	2.080	2.110	820,000	1,720,100	2.0977	1.916	1.907	1.916	1.898	1.925	898,749	1.9139	0.48%
2021-04-19	0	2.090	2.090	2.100	2.080	2.100	1,728,000	3,622,260	2.0962	1.907	1.907	1.916	1.898	1.916	1,893,949	1.9125	-0.48%
2021-04-16	0	2.100	2.080	2.100	2.080	2.100	648,000	1,357,520	2.0949	1.916	1.898	1.916	1.898	1.916	710,231	1.9114	1.45%
2021-04-15	0	2.070	2.060	2.070	2.060	2.090	212,000	438,960	2.0706	1.889	1.880	1.889	1.880	1.907	232,359	1.8891	-0.48%
2021-04-14	0	2.080	2.080	2.090	2.070	2.100	1,192,000	2,493,220	2.0916	1.898	1.898	1.907	1.889	1.916	1,306,474	1.9084	-0.95%
2021-04-13	0	2.100	2.080	2.100	2.080	2.100	660,000	1,381,680	2.0935	1.916	1.898	1.916	1.898	1.916	723,383	1.9100	0.48%
2021-04-12	0	2.090	2.060	2.090	2.060	2.090	322,000	667,200	2.0720	1.907	1.880	1.907	1.880	1.907	352,923	1.8905	0.00%
2021-04-09	0	2.090	2.080	2.090	2.080	2.100	290,000	606,040	2.0898	1.907	1.898	1.907	1.898	1.916	317,850	1.9067	0.48%
2021-04-08	0	2.080	2.080	2.100	2.050	2.100	726,000	1,507,440	2.0764	1.898	1.898	1.916	1.870	1.916	795,722	1.8944	0.97%
2021-04-07	0	2.060	2.060	2.080	2.060	2.110	1,018,000	2,123,080	2.0855	1.880	1.880	1.898	1.880	1.925	1,115,764	1.9028	-1.90%
2021-04-01	0	2.100	2.090	2.100	2.090	2.140	1,430,000	3,008,200	2.1036	1.916	1.907	1.916	1.907	1.952	1,567,330	1.9193	-0.47%
2021-03-31	0	2.110	2.100	2.110	2.050	2.130	1,246,000	2,605,580	2.0912	1.925	1.916	1.925	1.870	1.943	1,365,660	1.9079	1.93%
2021-03-30	0	2.070	2.050	2.060	2.020	2.080	590,000	1,204,540	2.0416	1.889	1.870	1.880	1.843	1.898	646,661	1.8627	1.47%
2021-03-29	0	2.040	2.030	2.040	2.020	2.080	398,000	813,760	2.0446	1.861	1.852	1.861	1.843	1.898	436,222	1.8655	1.49%
2021-03-26	0	2.010	2.010	2.020	2.000	2.040	434,000	873,640	2.0130	1.834	1.834	1.843	1.825	1.861	475,679	1.8366	-1.47%
2021-03-25	0	2.040	2.010	2.040	1.990	2.060	948,000	1,916,940	2.0221	1.861	1.834	1.861	1.816	1.880	1,039,041	1.8449	0.99%
2021-03-24	0	2.020	2.020	2.030	2.000	2.120	2,122,000	4,354,740	2.0522	1.843	1.843	1.852	1.825	1.934	2,325,787	1.8724	-5.61%
2021-03-23	0	2.140	2.120	2.140	2.100	2.140	330,000	698,640	2.1171	1.952	1.934	1.952	1.916	1.952	361,692	1.9316	0.47%
2021-03-22	0	2.130	2.120	2.130	2.110	2.140	316,000	671,640	2.1254	1.943	1.934	1.943	1.925	1.952	346,347	1.9392	1.43%
2021-03-19	0	2.100	2.100	2.110	2.090	2.140	976,000	2,056,940	2.1075	1.916	1.916	1.925	1.907	1.952	1,069,730	1.9229	-2.78%
2021-03-18	0	2.160	2.150	2.160	2.140	2.160	418,000	899,680	2.1523	1.971	1.962	1.971	1.952	1.971	458,143	1.9638	0.47%
2021-03-17	0	2.150	2.140	2.160	2.140	2.160	238,000	511,760	2.1503	1.962	1.952	1.971	1.952	1.971	260,856	1.9618	-0.46%
2021-03-16	0	2.160	2.160	2.170	2.150	2.210	992,000	2,159,880	2.1773	1.971	1.971	1.980	1.962	2.016	1,087,267	1.9865	-0.92%
2021-03-15	0	2.180	2.160	2.180	2.160	2.220	1,080,000	2,353,280	2.1790	1.989	1.971	1.989	1.971	2.025	1,183,718	1.9880	1.87%
2021-03-12	0	2.140	2.130	2.150	2.130	2.210	978,000	2,114,064	2.1616	1.952	1.943	1.962	1.943	2.016	1,071,922	1.9722	-1.38%
2021-03-11	0	2.170	2.160	2.170	2.110	2.170	668,000	1,431,900	2.1436	1.980	1.971	1.980	1.925	1.980	732,152	1.9557	3.33%
2021-03-10	0	2.100	2.090	2.100	2.080	2.120	766,000	1,602,300	2.0918	1.916	1.907	1.916	1.898	1.934	839,563	1.9085	0.00%
2021-03-09	0	2.100	2.100	2.120	2.080	2.150	1,280,000	2,699,120	2.1087	1.916	1.916	1.934	1.898	1.962	1,402,925	1.9239	0.00%
2021-03-08	0	2.100	2.090	2.110	2.090	2.190	2,208,000	4,677,060	2.1182	1.916	1.907	1.925	1.907	1.998	2,420,046	1.9326	-2.78%
2021-03-05	0	2.160	2.150	2.170	2.100	2.180	1,278,000	2,718,280	2.1270	1.971	1.962	1.980	1.916	1.989	1,400,733	1.9406	-0.46%
2021-03-04	0	2.170	2.160	2.170	2.150	2.210	1,684,000	3,651,150	2.1681	1.980	1.971	1.980	1.962	2.016	1,845,723	1.9782	-1.81%
2021-03-03	0	2.210	2.200	2.210	2.190	2.220	910,000	2,005,200	2.2035	2.016	2.007	2.016	1.998	2.025	997,392	2.0104	1.38%
2021-03-02	0	2.180	2.180	2.190	2.180	2.240	656,000	1,448,540	2.2081	1.989	1.989	1.998	1.989	2.044	718,999	2.0147	-1.80%
2021-03-01	0	2.220	2.220	2.230	2.190	2.240	1,194,000	2,641,180	2.2120	2.025	2.025	2.035	1.998	2.044	1,308,666	2.0182	1.37%
2021-02-26	0	2.190	2.190	2.200	2.190	2.250	1,766,000	3,917,330	2.2182	1.998	1.998	2.007	1.998	2.053	1,935,598	2.0238	-3.10%
2021-02-25	0	2.260	2.260	2.270	2.220	2.310	1,288,000	2,932,320	2.2766	2.062	2.062	2.071	2.025	2.108	1,411,693	2.0772	0.89%
2021-02-24	0	2.240	2.230	2.240	2.190	2.320	2,442,000	5,514,860	2.2583	2.044	2.035	2.044	1.998	2.117	2,676,518	2.0605	-2.61%
2021-02-23	0	2.300	2.300	2.310	2.270	2.340	2,020,000	4,656,300	2.3051	2.098	2.098	2.108	2.071	2.135	2,213,991	2.1031	0.44%
2021-02-22	0	2.290	2.290	2.310	2.240	2.370	3,838,000	8,819,940	2.2981	2.089	2.089	2.108	2.044	2.162	4,206,583	2.0967	0.88%
2021-02-19	0	2.270	2.260	2.270	2.210	2.270	1,122,000	2,509,160	2.2363	2.071	2.062	2.071	2.016	2.071	1,229,751	2.0404	1.34%
2021-02-18	0	2.240	2.240	2.250	2.220	2.290	2,026,000	4,552,070	2.2468	2.044	2.044	2.053	2.025	2.089	2,220,567	2.0500	-1.75%
2021-02-17	0	2.280	2.270	2.280	2.260	2.300	3,364,000	7,671,040	2.2803	2.080	2.071	2.080	2.062	2.098	3,687,062	2.0805	0.00%
2021-02-16	0	2.280	2.270	2.280	2.200	2.280	2,674,000	6,033,080	2.2562	2.080	2.071	2.080	2.007	2.080	2,930,798	2.0585	4.59%
2021-02-11	0	2.180	2.180	2.200	2.150	2.210	1,720,000	3,775,220	2.1949	1.989	1.989	2.007	1.962	2.016	1,885,181	2.0026	1.40%
2021-02-10	0	2.150	2.150	2.160	2.140	2.170	1,366,000	2,936,340	2.1496	1.962	1.962	1.971	1.952	1.980	1,497,184	1.9612	-0.46%
2021-02-09	0	2.160	2.150	2.160	2.100	2.180	1,326,000	2,856,340	2.1541	1.971	1.962	1.971	1.916	1.989	1,453,343	1.9654	1.89%
2021-02-08	0	2.120	2.110	2.120	2.090	2.120	882,000	1,858,300	2.1069	1.934	1.925	1.934	1.907	1.934	966,703	1.9223	0.00%
2021-02-05	0	2.120	2.100	2.120	2.100	2.130	1,354,000	2,860,240	2.1124	1.934	1.916	1.934	1.916	1.943	1,484,032	1.9273	0.00%
2021-02-04	0	2.120	2.110	2.120	2.110	2.150	1,796,000	3,819,300	2.1266	1.934	1.925	1.934	1.925	1.962	1,968,479	1.9402	-1.40%
2021-02-03	0	2.150	2.140	2.150	2.120	2.160	2,310,000	4,951,180	2.1434	1.962	1.952	1.962	1.934	1.971	2,531,841	1.9556	0.00%
2021-02-02	0	2.150	2.140	2.150	2.130	2.150	3,170,000	6,809,000	2.1479	1.962	1.952	1.962	1.943	1.962	3,474,432	1.9597	-0.92%
2021-02-01	0	2.170	2.170	2.180	2.160	2.200	888,000	1,932,060	2.1757	1.980	1.980	1.989	1.971	2.007	973,279	1.9851	-0.46%
2021-01-29	0	2.180	2.180	2.200	2.160	2.240	990,000	2,161,960	2.1838	1.989	1.989	2.007	1.971	2.044	1,085,075	1.9925	0.00%
2021-01-28	0	2.180	2.180	2.200	2.170	2.250	3,450,000	7,602,480	2.2036	1.989	1.989	2.007	1.980	2.053	3,781,321	2.0105	-2.24%
2021-01-27	0	2.230	2.230	2.250	2.230	2.280	1,784,000	4,021,480	2.2542	2.035	2.035	2.053	2.035	2.080	1,955,327	2.0567	-0.45%
2021-01-26	0	2.240	2.230	2.240	2.240	2.310	2,386,000	5,427,080	2.2746	2.044	2.035	2.044	2.044	2.108	2,615,140	2.0753	-2.61%
2021-01-25	0	2.300	2.280	2.300	2.260	2.320	2,376,000	5,442,880	2.2908	2.098	2.080	2.098	2.062	2.117	2,604,180	2.0901	-1.71%
2021-01-22	0	2.340	2.340	2.360	2.340	2.430	2,074,000	4,913,420	2.3691	2.135	2.135	2.153	2.135	2.217	2,273,177	2.1615	-3.70%
2021-01-21	0	2.430	2.400	2.430	2.350	2.450	2,862,000	6,890,860	2.4077	2.217	2.190	2.217	2.144	2.235	3,136,853	2.1967	1.25%
2021-01-20	0	2.400	2.390	2.400	2.340	2.470	6,214,000	14,940,340	2.4043	2.190	2.181	2.190	2.135	2.254	6,810,763	2.1936	2.13%
2021-01-19	0	2.350	2.340	2.350	2.290	2.380	2,690,000	6,327,940	2.3524	2.144	2.135	2.144	2.089	2.171	2,948,335	2.1463	2.17%
2021-01-18	0	2.300	2.290	2.300	2.260	2.320	1,019,184	2,326,432	2.2826	2.098	2.089	2.098	2.062	2.117	1,117,062	2.0826	1.32%
2021-01-15	0	2.270	2.260	2.280	2.260	2.330	1,520,000	3,459,000	2.2757	2.071	2.062	2.080	2.062	2.126	1,665,973	2.0763	-2.16%
2021-01-14	0	2.320	2.310	2.320	2.290	2.340	1,652,000	3,823,580	2.3145	2.117	2.108	2.117	2.089	2.135	1,810,650	2.1117	0.00%
2021-01-13	0	2.320	2.320	2.340	2.280	2.370	3,418,000	7,974,620	2.3331	2.117	2.117	2.135	2.080	2.162	3,746,248	2.1287	1.75%
2021-01-12	0	2.280	2.280	2.290	2.280	2.320	708,000	1,626,280	2.2970	2.080	2.080	2.089	2.080	2.117	775,993	2.0957	0.00%
2021-01-11	0	2.280	2.280	2.290	2.270	2.370	2,520,000	5,799,010	2.3012	2.080	2.080	2.089	2.071	2.162	2,762,009	2.0996	-3.80%
2021-01-08	0	2.370	2.350	2.380	2.260	2.420	4,368,000	10,337,340	2.3666	2.162	2.144	2.171	2.062	2.208	4,787,482	2.1592	3.04%
2021-01-07	0	2.300	2.290	2.300	2.270	2.350	1,052,000	2,419,160	2.2996	2.098	2.089	2.098	2.071	2.144	1,153,029	2.0981	-2.54%
2021-01-06	0	2.360	2.360	2.370	2.310	2.410	2,026,000	4,810,940	2.3746	2.153	2.153	2.162	2.108	2.199	2,220,567	2.1665	0.43%
2021-01-05	0	2.350	2.350	2.380	2.330	2.430	3,058,000	7,281,140	2.3810	2.144	2.144	2.171	2.126	2.217	3,351,676	2.1724	-0.84%
2021-01-04	0	2.370	2.350	2.370	2.160	2.370	4,672,000	10,676,360	2.2852	2.162	2.144	2.162	1.971	2.162	5,120,676	2.0850	6.76%
2020-12-31	0	2.220	2.210	2.220	2.200	2.260	5,536,000	12,247,960	2.2124	2.025	2.016	2.025	2.007	2.062	6,067,651	2.0186	-1.33%
2020-12-30	0	2.250	2.230	2.250	2.210	2.260	1,640,000	3,660,820	2.2322	2.053	2.035	2.053	2.016	2.062	1,797,498	2.0366	1.81%
2020-12-29	0	2.210	2.210	2.220	2.200	2.250	3,384,000	7,500,320	2.2164	2.016	2.016	2.025	2.007	2.053	3,708,983	2.0222	-2.21%
2020-12-28	0	2.260	2.250	2.260	2.200	2.310	2,462,000	5,565,280	2.2605	2.062	2.053	2.062	2.007	2.108	2,698,439	2.0624	3.67%
2020-12-24	0	2.180	2.170	2.180	2.150	2.210	1,242,000	2,711,460	2.1831	1.989	1.980	1.989	1.962	2.016	1,361,276	1.9919	1.87%
2020-12-23	0	2.140	2.130	2.140	2.090	2.140	3,290,000	6,966,400	2.1174	1.952	1.943	1.952	1.907	1.952	3,605,956	1.9319	0.00%
2020-12-22	0	2.140	2.130	2.140	2.130	2.250	3,886,000	8,489,740	2.1847	1.952	1.943	1.952	1.943	2.053	4,259,193	1.9933	-4.89%
2020-12-21	0	2.250	2.240	2.250	2.250	2.360	1,572,000	3,597,640	2.2886	2.053	2.044	2.053	2.053	2.153	1,722,967	2.0880	-3.85%
2020-12-18	0	2.340	2.340	2.350	2.340	2.390	990,000	2,337,820	2.3614	2.135	2.135	2.144	2.135	2.181	1,085,075	2.1545	-2.09%
2020-12-17	0	2.390	2.380	2.390	2.340	2.410	1,316,000	3,118,900	2.3700	2.181	2.171	2.181	2.135	2.199	1,442,382	2.1623	0.42%
2020-12-16	0	2.380	2.370	2.380	2.320	2.390	1,958,000	4,624,920	2.3621	2.171	2.162	2.171	2.117	2.181	2,146,037	2.1551	1.71%
2020-12-15	0	2.340	2.340	2.350	2.310	2.400	2,002,000	4,705,100	2.3502	2.135	2.135	2.144	2.108	2.190	2,194,262	2.1443	1.74%
2020-12-14	0	2.300	2.280	2.300	2.270	2.300	477,000	1,090,340	2.2858	2.098	2.080	2.098	2.071	2.098	522,809	2.0855	0.44%
2020-12-11	0	2.290	2.270	2.290	2.270	2.320	676,000	1,544,240	2.2844	2.089	2.071	2.089	2.071	2.117	740,920	2.0842	-0.43%
2020-12-10	0	2.300	2.300	2.320	2.280	2.320	258,000	591,060	2.2909	2.098	2.098	2.117	2.080	2.117	282,777	2.0902	-0.86%
2020-12-09	0	2.320	2.300	2.320	2.270	2.330	1,015,087	2,340,478	2.3057	2.117	2.098	2.117	2.071	2.126	1,112,571	2.1037	2.20%
2020-12-08	0	2.270	2.260	2.270	2.260	2.290	758,000	1,722,260	2.2721	2.071	2.062	2.071	2.062	2.089	830,795	2.0730	-0.87%
2020-12-07	0	2.290	2.280	2.290	2.250	2.340	1,536,000	3,496,860	2.2766	2.089	2.080	2.089	2.053	2.135	1,683,510	2.0771	-1.29%
2020-12-04	0	2.320	2.300	2.320	2.250	2.340	1,104,000	2,531,880	2.2934	2.117	2.098	2.117	2.053	2.135	1,210,023	2.0924	1.75%
2020-12-03	0	2.280	2.270	2.280	2.250	2.350	4,222,000	9,681,900	2.2932	2.080	2.071	2.080	2.053	2.144	4,627,461	2.0923	-3.80%
2020-12-02	0	2.370	2.350	2.370	2.330	2.440	2,706,000	6,420,420	2.3727	2.162	2.144	2.162	2.126	2.226	2,965,871	2.1648	-2.87%
2020-12-01	0	2.440	2.440	2.470	2.420	2.520	2,284,000	5,642,060	2.4703	2.226	2.226	2.254	2.208	2.299	2,503,344	2.2538	-3.17%
2020-11-30	0	2.520	2.490	2.520	2.480	2.520	698,000	1,747,040	2.5029	2.299	2.272	2.299	2.263	2.299	765,033	2.2836	1.20%
2020-11-27	0	2.490	2.490	2.510	2.480	2.530	672,000	1,676,540	2.4949	2.272	2.272	2.290	2.263	2.308	736,536	2.2763	-1.19%
2020-11-26	0	2.520	2.510	2.530	2.480	2.550	812,000	2,048,040	2.5222	2.299	2.290	2.308	2.263	2.327	889,981	2.3012	0.40%
2020-11-25	0	2.510	2.500	2.510	2.470	2.640	3,484,000	8,900,160	2.5546	2.290	2.281	2.290	2.254	2.409	3,818,587	2.3307	-4.56%
2020-11-24	0	2.630	2.620	2.630	2.580	2.720	6,084,000	16,101,660	2.6466	2.400	2.390	2.400	2.354	2.482	6,668,278	2.4147	1.94%
2020-11-23	0	2.580	2.570	2.580	2.510	2.610	1,414,000	3,627,160	2.5652	2.354	2.345	2.354	2.290	2.381	1,549,794	2.3404	2.38%
2020-11-20	0	2.520	2.510	2.520	2.500	2.570	1,418,000	3,596,180	2.5361	2.299	2.290	2.299	2.281	2.345	1,554,178	2.3139	-1.95%
2020-11-19	0	2.570	2.560	2.570	2.450	2.580	1,812,000	4,584,300	2.5300	2.345	2.336	2.345	2.235	2.354	1,986,016	2.3083	4.05%
2020-11-18	0	2.470	2.470	2.480	2.460	2.510	1,352,000	3,364,700	2.4887	2.254	2.254	2.263	2.244	2.290	1,481,840	2.2706	0.41%
2020-11-17	0	2.460	2.450	2.460	2.450	2.500	838,000	2,069,860	2.4700	2.244	2.235	2.244	2.235	2.281	918,477	2.2536	-1.60%
2020-11-16	0	2.500	2.490	2.500	2.460	2.600	2,190,000	5,492,920	2.5082	2.281	2.272	2.281	2.244	2.372	2,400,317	2.2884	-3.10%
2020-11-13	0	2.580	2.560	2.580	2.490	2.690	5,977,000	15,459,024	2.5864	2.354	2.336	2.354	2.272	2.454	6,551,002	2.3598	-0.77%
2020-11-12	0	2.600	2.600	2.610	2.280	2.620	7,748,000	19,453,720	2.5108	2.372	2.372	2.381	2.080	2.390	8,492,081	2.2908	13.04%
2020-11-11	0	2.300	2.280	2.300	2.250	2.330	1,494,000	3,402,880	2.2777	2.098	2.080	2.098	2.053	2.126	1,637,477	2.0781	0.44%
2020-11-10	0	2.290	2.270	2.300	2.260	2.320	480,000	1,097,540	2.2865	2.089	2.071	2.098	2.062	2.117	526,097	2.0862	0.44%
2020-11-09	0	2.280	2.260	2.280	2.240	2.290	1,024,000	2,327,360	2.2728	2.080	2.062	2.080	2.044	2.089	1,122,340	2.0737	1.79%
2020-11-06	0	2.240	2.230	2.240	2.200	2.250	347,000	773,276	2.2285	2.044	2.035	2.044	2.007	2.053	380,324	2.0332	-0.44%
2020-11-05	0	2.250	2.210	2.250	2.200	2.250	822,000	1,819,880	2.2140	2.053	2.016	2.053	2.007	2.053	900,941	2.0200	2.74%
2020-11-04	0	2.190	2.190	2.200	2.180	2.240	304,000	670,300	2.2049	1.998	1.998	2.007	1.989	2.044	333,195	2.0117	-1.35%
2020-11-03	0	2.220	2.200	2.220	2.200	2.250	536,000	1,185,660	2.2121	2.025	2.007	2.025	2.007	2.053	587,475	2.0182	0.91%
2020-11-02	0	2.200	2.190	2.200	2.180	2.250	576,000	1,270,670	2.2060	2.007	1.998	2.007	1.989	2.053	631,316	2.0127	0.00%
2020-10-30	0	2.200	2.170	2.190	2.170	2.330	1,756,000	3,900,900	2.2215	2.007	1.980	1.998	1.980	2.126	1,924,638	2.0268	-4.35%
2020-10-29	0	2.300	2.280	2.290	2.260	2.330	532,000	1,220,700	2.2945	2.098	2.080	2.089	2.062	2.126	583,091	2.0935	-1.29%
2020-10-28	0	2.330	2.320	2.340	2.240	2.350	754,000	1,739,600	2.3072	2.126	2.117	2.135	2.044	2.144	826,411	2.1050	2.19%
2020-10-27	0	2.280	2.280	2.290	2.260	2.320	830,000	1,902,760	2.2925	2.080	2.080	2.089	2.062	2.117	909,709	2.0916	-2.98%
2020-10-23	0	2.350	2.350	2.360	2.320	2.380	1,242,000	2,910,520	2.3434	2.144	2.144	2.153	2.117	2.171	1,361,276	2.1381	-1.67%
2020-10-22	0	2.390	2.380	2.390	2.370	2.450	498,000	1,191,020	2.3916	2.181	2.171	2.181	2.162	2.235	545,826	2.1821	-0.83%
2020-10-21	0	2.410	2.410	2.430	2.360	2.460	1,104,000	2,673,320	2.4215	2.199	2.199	2.217	2.153	2.244	1,210,023	2.2093	1.69%
2020-10-20	0	2.370	2.370	2.380	2.340	2.500	2,068,000	4,948,200	2.3927	2.162	2.162	2.171	2.135	2.281	2,266,601	2.1831	-4.44%
2020-10-19	0	2.480	2.470	2.480	2.450	2.610	3,414,000	8,581,320	2.5136	2.263	2.254	2.263	2.235	2.381	3,741,864	2.2933	-4.62%
2020-10-16	0	2.600	2.600	2.610	2.220	2.650	6,702,000	16,728,700	2.4961	2.372	2.372	2.381	2.025	2.418	7,345,628	2.2774	17.12%
2020-10-15	0	2.220	2.220	2.250	2.200	2.250	376,000	835,760	2.2228	2.025	2.025	2.053	2.007	2.053	412,109	2.0280	-2.20%
2020-10-14	0	2.270	2.250	2.270	2.240	2.290	398,000	895,450	2.2499	2.071	2.053	2.071	2.044	2.089	436,222	2.0527	0.00%
2020-10-12	0	2.270	2.250	2.270	2.200	2.320	1,018,000	2,313,000	2.2721	2.071	2.053	2.071	2.007	2.117	1,115,764	2.0730	-0.87%
2020-10-09	0	2.290	2.270	2.290	2.230	2.300	490,000	1,107,720	2.2607	2.089	2.071	2.089	2.035	2.098	537,057	2.0626	-0.43%
2020-10-08	0	2.300	2.290	2.300	2.270	2.340	734,000	1,689,160	2.3013	2.098	2.089	2.098	2.071	2.135	804,490	2.0997	0.00%
2020-10-07	0	2.300	2.270	2.300	2.250	2.300	346,000	790,980	2.2861	2.098	2.071	2.098	2.053	2.098	379,228	2.0858	1.32%
2020-10-06	0	2.270	2.270	2.280	2.230	2.280	232,000	523,720	2.2574	2.071	2.071	2.080	2.035	2.080	254,280	2.0596	1.79%
2020-10-05	0	2.230	2.210	2.230	2.200	2.230	246,000	545,110	2.2159	2.035	2.016	2.035	2.007	2.035	269,625	2.0217	1.83%
2020-09-30	0	2.190	2.170	2.190	2.150	2.240	266,000	579,980	2.1804	1.998	1.980	1.998	1.962	2.044	291,545	1.9893	0.46%
2020-09-29	0	2.180	2.180	2.190	2.170	2.210	250,000	545,300	2.1812	1.989	1.989	1.998	1.980	2.016	274,009	1.9901	0.93%
2020-09-28	0	2.160	2.150	2.160	2.110	2.180	264,000	565,680	2.1427	1.971	1.962	1.971	1.925	1.989	289,353	1.9550	0.47%
2020-09-25	0	2.150	2.140	2.150	2.110	2.230	1,032,000	2,247,720	2.1780	1.962	1.952	1.962	1.925	2.035	1,131,108	1.9872	-2.71%
2020-09-24	0	2.210	2.200	2.230	2.180	2.270	834,000	1,846,240	2.2137	2.016	2.007	2.035	1.989	2.071	914,093	2.0197	-2.64%
2020-09-23	0	2.270	2.260	2.270	2.200	2.300	1,336,000	2,997,740	2.2438	2.071	2.062	2.071	2.007	2.098	1,464,303	2.0472	3.65%
2020-09-22	0	2.190	2.190	2.200	2.190	2.360	2,354,000	5,291,550	2.2479	1.998	1.998	2.007	1.998	2.153	2,580,067	2.0509	-6.81%
2020-09-21	0	2.350	2.340	2.350	2.350	2.400	402,000	950,220	2.3637	2.144	2.135	2.144	2.144	2.190	440,606	2.1566	-2.08%
2020-09-18	0	2.400	2.400	2.420	2.390	2.450	732,000	1,770,900	2.4193	2.190	2.190	2.208	2.181	2.235	802,298	2.2073	0.42%
2020-09-17	0	2.390	2.380	2.390	2.350	2.440	900,000	2,156,640	2.3963	2.181	2.171	2.181	2.144	2.226	986,432	2.1863	2.58%
2020-09-16	0	2.330	2.340	2.350	2.310	2.360	628,000	1,466,180	2.3347	2.126	2.135	2.144	2.108	2.153	688,310	2.1301	0.00%
2020-09-15	0	2.330	2.320	2.330	2.310	2.360	442,000	1,030,700	2.3319	2.126	2.117	2.126	2.108	2.153	484,448	2.1276	0.43%
2020-09-14	0	2.320	2.310	2.320	2.310	2.360	810,000	1,887,520	2.3303	2.117	2.108	2.117	2.108	2.153	887,788	2.1261	0.87%
2020-09-11	0	2.300	2.300	2.310	2.260	2.330	2,236,000	5,096,360	2.2792	2.098	2.098	2.108	2.062	2.126	2,450,735	2.0795	1.77%
2020-09-10	0	2.260	2.250	2.260	2.230	2.390	2,610,000	5,976,840	2.2900	2.062	2.053	2.062	2.035	2.181	2,860,652	2.0893	-5.04%
2020-09-09	0	2.380	2.350	2.380	2.340	2.400	622,000	1,466,340	2.3575	2.171	2.144	2.171	2.135	2.190	681,734	2.1509	-0.83%
2020-09-08	0	2.400	2.390	2.410	2.380	2.460	328,000	789,780	2.4079	2.190	2.181	2.199	2.171	2.244	359,500	2.1969	0.42%
2020-09-07	0	2.390	2.380	2.390	2.380	2.460	602,000	1,447,800	2.4050	2.181	2.171	2.181	2.171	2.244	659,813	2.1943	-1.65%
2020-09-04	0	2.430	2.430	2.440	2.380	2.450	754,000	1,822,180	2.4167	2.217	2.217	2.226	2.171	2.235	826,411	2.2049	-2.02%
2020-09-03	0	2.480	2.470	2.480	2.450	2.520	962,000	2,392,340	2.4868	2.263	2.254	2.263	2.235	2.299	1,054,386	2.2689	0.00%
2020-09-02	0	2.480	2.470	2.480	2.430	2.500	534,000	1,320,320	2.4725	2.263	2.254	2.263	2.217	2.281	585,283	2.2559	1.22%
2020-09-01	0	2.450	2.450	2.460	2.370	2.480	1,362,000	3,315,200	2.4341	2.235	2.235	2.244	2.162	2.263	1,492,800	2.2208	2.94%
2020-08-31	0	2.380	2.380	2.400	2.360	2.590	5,256,000	12,799,880	2.4353	2.171	2.171	2.190	2.153	2.363	5,760,761	2.2219	-5.93%
2020-08-28	0	2.530	2.530	2.550	2.520	2.580	844,000	2,147,780	2.5448	2.308	2.308	2.327	2.299	2.354	925,054	2.3218	0.00%
2020-08-27	0	2.530	2.530	2.540	2.530	2.590	1,102,000	2,803,800	2.5443	2.308	2.308	2.317	2.308	2.363	1,207,831	2.3214	-2.32%
2020-08-26	0	2.590	2.570	2.590	2.550	2.610	1,464,000	3,773,200	2.5773	2.363	2.345	2.363	2.327	2.381	1,604,596	2.3515	-0.77%
2020-08-25	0	2.610	2.610	2.620	2.610	2.700	1,684,000	4,445,760	2.6400	2.381	2.381	2.390	2.381	2.463	1,845,723	2.4087	-3.69%
2020-08-24	0	2.710	2.710	2.720	2.670	2.750	632,000	1,725,660	2.7305	2.473	2.473	2.482	2.436	2.509	692,694	2.4912	1.50%
2020-08-21	0	2.670	2.660	2.680	2.660	2.710	596,000	1,598,400	2.6819	2.436	2.427	2.445	2.427	2.473	653,237	2.4469	0.00%
2020-08-20	0	2.670	2.670	2.690	2.660	2.720	594,000	1,593,060	2.6819	2.436	2.436	2.454	2.427	2.482	651,045	2.4469	-2.20%
2020-08-19	0	2.730	2.720	2.730	2.700	2.740	362,000	986,440	2.7250	2.491	2.482	2.491	2.463	2.500	396,765	2.4862	1.87%
2020-08-18	0	2.680	2.670	2.690	2.670	2.710	900,000	2,419,600	2.6884	2.445	2.436	2.454	2.436	2.473	986,432	2.4529	-1.11%
2020-08-17	0	2.710	2.700	2.730	2.690	2.750	416,000	1,130,700	2.7180	2.473	2.463	2.491	2.454	2.509	455,951	2.4799	-1.09%
2020-08-14	0	2.740	2.730	2.740	2.660	2.750	594,000	1,619,140	2.7258	2.500	2.491	2.500	2.427	2.509	651,045	2.4870	0.74%
2020-08-13	0	2.720	2.720	2.750	2.690	2.740	882,000	2,389,060	2.7087	2.482	2.482	2.509	2.454	2.500	966,703	2.4713	-0.37%
2020-08-12	0	2.730	2.710	2.730	2.640	2.760	1,850,000	4,981,880	2.6929	2.491	2.473	2.491	2.409	2.518	2,027,665	2.4570	-0.36%
2020-08-11	0	2.740	2.730	2.740	2.730	2.840	1,676,995	4,645,916	2.7704	2.500	2.491	2.500	2.491	2.591	1,838,046	2.5276	-1.79%
2020-08-10	0	2.790	2.790	2.800	2.790	2.850	662,000	1,861,920	2.8126	2.546	2.546	2.555	2.546	2.600	725,575	2.5661	-2.11%
2020-08-07	0	2.850	2.850	2.870	2.790	2.900	1,518,000	4,292,060	2.8274	2.600	2.600	2.619	2.546	2.646	1,663,781	2.5797	-1.04%
2020-08-06	0	2.880	2.880	2.900	2.820	2.930	2,316,000	6,706,380	2.8957	2.628	2.628	2.646	2.573	2.673	2,538,417	2.6420	-1.03%
2020-08-05	0	2.910	2.900	2.920	2.850	2.930	1,182,000	3,431,660	2.9033	2.655	2.646	2.664	2.600	2.673	1,295,514	2.6489	-0.34%
2020-08-04	0	2.920	2.920	2.940	2.800	2.940	2,992,000	8,678,760	2.9007	2.664	2.664	2.682	2.555	2.682	3,279,337	2.6465	3.55%
2020-08-03	0	2.820	2.810	2.820	2.770	2.820	834,000	2,326,540	2.7896	2.573	2.564	2.573	2.527	2.573	914,093	2.5452	0.36%
2020-07-31	0	2.810	2.810	2.820	2.790	2.900	1,740,000	4,923,560	2.8296	2.564	2.564	2.573	2.546	2.646	1,907,101	2.5817	-0.71%
2020-07-30	0	2.830	2.830	2.850	2.750	2.900	3,194,000	9,074,660	2.8412	2.582	2.582	2.600	2.509	2.646	3,500,736	2.5922	2.54%
2020-07-29	0	2.760	2.750	2.780	2.720	2.810	752,000	2,086,260	2.7743	2.518	2.509	2.536	2.482	2.564	824,218	2.5312	0.73%
2020-07-28	0	2.740	2.740	2.760	2.730	2.800	1,316,000	3,620,860	2.7514	2.500	2.500	2.518	2.491	2.555	1,442,382	2.5103	-0.36%
2020-07-27	0	2.750	2.740	2.750	2.740	2.840	1,768,000	4,907,100	2.7755	2.509	2.500	2.509	2.500	2.591	1,937,790	2.5323	-0.72%
2020-07-24	0	2.770	2.760	2.770	2.730	2.910	4,618,300	12,919,243	2.7974	2.527	2.518	2.527	2.491	2.655	5,061,819	2.5523	-4.15%
2020-07-23	0	2.890	2.890	2.910	2.830	2.980	3,588,000	10,391,940	2.8963	2.637	2.637	2.655	2.582	2.719	3,932,574	2.6425	-0.34%
2020-07-22	0	2.900	2.900	2.910	2.900	3.050	2,600,000	7,750,620	2.9810	2.646	2.646	2.655	2.646	2.783	2,849,691	2.7198	-3.33%
2020-07-21	0	3.000	3.000	3.020	2.980	3.100	3,652,000	11,047,120	3.0250	2.737	2.737	2.755	2.719	2.828	4,002,720	2.7599	-1.64%
2020-07-20	0	3.050	3.050	3.060	3.030	3.160	4,548,000	13,994,300	3.0770	2.783	2.783	2.792	2.765	2.883	4,984,768	2.8074	-2.56%
2020-07-17	0	3.130	3.130	3.140	2.930	3.190	11,544,000	35,830,440	3.1038	2.856	2.856	2.865	2.673	2.910	12,652,630	2.8319	5.39%
2020-07-16	0	2.970	2.950	2.970	2.640	3.030	11,480,000	32,390,400	2.8215	2.710	2.692	2.710	2.409	2.765	12,582,484	2.5742	2.77%
2020-07-15	0	2.890	2.890	2.900	2.880	3.250	12,142,000	36,246,920	2.9853	2.637	2.637	2.646	2.628	2.965	13,308,059	2.7237	-10.53%
2020-07-14	0	3.230	3.230	3.240	3.180	3.280	2,268,000	7,312,660	3.2243	2.947	2.947	2.956	2.901	2.993	2,485,808	2.9418	-1.82%
2020-07-13	0	3.290	3.280	3.290	3.210	3.360	3,090,000	10,180,960	3.2948	3.002	2.993	3.002	2.929	3.066	3,386,749	3.0061	1.23%
2020-07-10	0	3.250	3.220	3.250	3.140	3.250	5,176,000	16,527,480	3.1931	2.965	2.938	2.965	2.865	2.965	5,673,078	2.9133	2.20%
2020-07-09	0	3.180	3.170	3.180	3.150	3.330	4,894,000	15,738,620	3.2159	2.901	2.892	2.901	2.874	3.038	5,363,996	2.9341	-2.15%
2020-07-08	0	3.250	3.240	3.250	3.110	3.250	3,688,000	11,765,978	3.1903	2.965	2.956	2.965	2.838	2.965	4,042,178	2.9108	4.17%
2020-07-07	0	3.120	3.100	3.130	3.100	3.400	5,458,000	17,439,080	3.1951	2.847	2.828	2.856	2.828	3.102	5,982,160	2.9152	-5.45%
2020-07-06	0	3.300	3.290	3.300	3.110	3.310	5,828,000	18,723,920	3.2128	3.011	3.002	3.011	2.838	3.020	6,387,693	2.9312	6.11%
2020-07-03	0	3.110	3.090	3.110	3.080	3.180	2,836,000	8,845,900	3.1191	2.838	2.819	2.838	2.810	2.901	3,108,356	2.8458	0.00%
2020-07-02	0	3.110	3.110	3.120	3.030	3.150	3,446,000	10,672,180	3.0970	2.838	2.838	2.847	2.765	2.874	3,776,937	2.8256	2.98%
2020-06-30	0	3.020	3.010	3.020	3.000	3.120	2,376,000	7,226,580	3.0415	2.755	2.746	2.755	2.737	2.847	2,604,180	2.7750	-1.63%
2020-06-29	0	3.070	3.060	3.070	2.970	3.090	4,084,000	12,331,300	3.0194	2.801	2.792	2.801	2.710	2.819	4,476,208	2.7549	-0.97%
2020-06-26	0	3.100	3.090	3.110	3.070	3.270	7,658,000	24,103,920	3.1475	2.828	2.819	2.838	2.801	2.983	8,393,437	2.8718	-1.90%
2020-06-24	0	3.160	3.160	3.180	2.870	3.240	13,859,000	42,597,945	3.0737	2.883	2.883	2.901	2.619	2.956	15,189,952	2.8044	8.22%
2020-06-23	0	2.920	2.910	2.920	2.790	2.950	5,467,000	15,752,843	2.8814	2.664	2.655	2.664	2.546	2.692	5,992,024	2.6290	5.04%
2020-06-22	0	2.780	2.780	2.790	2.770	2.880	3,267,580	9,184,376	2.8108	2.536	2.536	2.546	2.527	2.628	3,581,383	2.5645	-3.14%
2020-06-19	0	2.870	2.870	2.880	2.730	2.970	7,654,406	22,076,949	2.8842	2.619	2.619	2.628	2.491	2.710	8,389,498	2.6315	3.99%
2020-06-18	0	2.760	2.730	2.760	2.700	2.830	6,178,000	16,964,640	2.7460	2.518	2.491	2.518	2.463	2.582	6,771,305	2.5054	0.73%
2020-06-17	0	2.740	2.740	2.750	2.730	2.830	3,370,000	9,292,860	2.7575	2.500	2.500	2.509	2.491	2.582	3,693,639	2.5159	-2.14%
2020-06-16	0	2.800	2.790	2.800	2.760	2.870	6,124,000	17,248,940	2.8166	2.555	2.546	2.555	2.518	2.619	6,712,119	2.5698	0.36%
2020-06-15	0	2.790	2.780	2.790	2.750	2.900	9,312,000	26,224,190	2.8162	2.546	2.536	2.546	2.509	2.646	10,206,280	2.5694	-5.74%
2020-06-12	0	2.960	2.960	2.970	2.610	3.010	18,316,000	52,403,480	2.8611	2.701	2.701	2.710	2.381	2.746	20,074,980	2.6104	10.04%
2020-06-11	0	2.690	2.670	2.690	2.620	2.730	7,130,000	19,151,980	2.6861	2.454	2.436	2.454	2.390	2.491	7,814,731	2.4508	-1.82%
2020-06-10	0	2.740	2.720	2.740	2.670	2.860	5,740,000	15,811,940	2.7547	2.500	2.482	2.500	2.436	2.609	6,291,242	2.5133	-0.72%
2020-06-09	0	2.760	2.750	2.760	2.530	2.870	21,780,000	59,629,920	2.7378	2.518	2.509	2.518	2.308	2.619	23,871,646	2.4979	8.24%
2020-06-08	0	2.550	2.530	2.550	2.270	2.560	9,950,000	24,030,120	2.4151	2.327	2.308	2.327	2.071	2.336	10,905,550	2.2035	12.83%
2020-06-05	0	2.260	2.250	2.270	2.120	2.270	3,240,000	7,219,800	2.2283	2.062	2.053	2.071	1.934	2.071	3,551,154	2.0331	5.61%
2020-06-04	0	2.140	2.130	2.140	2.100	2.160	1,058,000	2,262,420	2.1384	1.952	1.943	1.952	1.916	1.971	1,159,605	1.9510	-0.47%
2020-06-03	0	2.150	2.150	2.160	2.140	2.170	640,000	1,381,120	2.1580	1.962	1.962	1.971	1.952	1.980	701,463	1.9689	0.47%
2020-06-02	0	2.140	2.140	2.150	2.050	2.180	3,916,000	8,349,720	2.1322	1.952	1.952	1.962	1.870	1.989	4,292,074	1.9454	4.90%
2020-06-01	0	2.040	2.030	2.040	2.020	2.090	2,122,000	4,342,900	2.0466	1.861	1.852	1.861	1.843	1.907	2,325,787	1.8673	1.49%
2020-05-29	0	2.010	2.010	2.030	2.010	2.060	1,014,000	2,055,720	2.0273	1.834	1.834	1.852	1.834	1.880	1,111,380	1.8497	-1.47%
2020-05-28	0	2.040	2.030	2.040	2.010	2.070	644,000	1,311,700	2.0368	1.861	1.852	1.861	1.834	1.889	705,847	1.8583	0.00%
2020-05-27	0	2.040	2.020	2.040	2.020	2.070	610,000	1,241,000	2.0344	1.861	1.843	1.861	1.843	1.889	668,581	1.8562	-1.92%
2020-05-26	0	2.080	2.070	2.080	2.040	2.090	836,000	1,724,500	2.0628	1.898	1.889	1.898	1.861	1.907	916,285	1.8821	1.96%
2020-05-25	0	2.040	2.020	2.040	1.970	2.040	810,000	1,626,820	2.0084	1.861	1.843	1.861	1.797	1.861	887,788	1.8324	0.99%
2020-05-22	0	2.020	2.010	2.020	1.980	2.100	4,870,000	9,843,440	2.0212	1.843	1.834	1.843	1.807	1.916	5,337,691	1.8441	-6.05%
2020-05-21	0	2.150	2.130	2.150	2.130	2.180	190,000	407,620	2.1454	1.962	1.943	1.962	1.943	1.989	208,247	1.9574	0.47%
2020-05-20	0	2.140	2.140	2.160	2.120	2.170	2,460,000	5,271,920	2.1431	1.952	1.952	1.971	1.934	1.980	2,696,247	1.9553	-1.38%
2020-05-19	0	2.170	2.170	2.180	2.150	2.250	2,174,704	4,738,552	2.1789	1.980	1.980	1.989	1.962	2.053	2,383,552	1.9880	-2.25%
2020-05-18	0	2.220	2.200	2.220	2.190	2.230	644,000	1,416,420	2.1994	2.025	2.007	2.025	1.998	2.035	705,847	2.0067	0.45%
2020-05-15	0	2.210	2.200	2.210	2.160	2.230	532,000	1,163,770	2.1875	2.016	2.007	2.016	1.971	2.035	583,091	1.9959	0.45%
2020-05-14	0	2.200	2.190	2.200	2.190	2.240	586,000	1,295,260	2.2103	2.007	1.998	2.007	1.998	2.044	642,277	2.0167	-2.65%
2020-05-13	0	2.260	2.260	2.270	2.250	2.280	628,000	1,423,200	2.2662	2.062	2.062	2.071	2.053	2.080	688,310	2.0677	0.00%
2020-05-12	0	2.260	2.260	2.280	2.160	2.280	2,070,000	4,652,920	2.2478	2.062	2.062	2.080	1.971	2.080	2,268,793	2.0508	2.73%
2020-05-11	0	2.200	2.180	2.200	2.180	2.210	515,000	1,129,366	2.1929	2.007	1.989	2.007	1.989	2.016	564,458	2.0008	0.92%
2020-05-08	0	2.180	2.150	2.180	2.150	2.190	390,000	845,580	2.1682	1.989	1.962	1.989	1.962	1.998	427,454	1.9782	1.40%
2020-05-07	0	2.150	2.150	2.180	2.150	2.180	348,000	754,540	2.1682	1.962	1.962	1.989	1.962	1.989	381,420	1.9782	-1.38%
2020-05-06	0	2.180	2.160	2.180	2.120	2.180	654,000	1,415,520	2.1644	1.989	1.971	1.989	1.934	1.989	716,807	1.9748	3.81%
2020-05-05	0	2.100	2.080	2.110	2.080	2.140	1,618,000	3,407,160	2.1058	1.916	1.898	1.925	1.898	1.952	1,773,385	1.9213	0.00%
2020-05-04	0	2.100	2.090	2.100	2.060	2.140	816,000	1,712,300	2.0984	1.916	1.907	1.916	1.880	1.952	894,365	1.9145	-2.33%
2020-04-29	0	2.150	2.150	2.160	2.150	2.270	2,072,000	4,552,240	2.1970	1.962	1.962	1.971	1.962	2.071	2,270,985	2.0045	-2.27%
2020-04-28	0	2.200	2.200	2.230	2.170	2.250	490,000	1,081,400	2.2069	2.007	2.007	2.035	1.980	2.053	537,057	2.0136	-0.90%
2020-04-27	0	2.220	2.200	2.220	2.190	2.240	524,000	1,156,100	2.2063	2.025	2.007	2.025	1.998	2.044	574,322	2.0130	0.91%
2020-04-24	0	2.200	2.190	2.200	2.160	2.250	1,392,000	3,065,720	2.2024	2.007	1.998	2.007	1.971	2.053	1,525,681	2.0094	-0.90%
2020-04-23	0	2.220	2.220	2.230	2.210	2.300	1,436,000	3,231,060	2.2500	2.025	2.025	2.035	2.016	2.098	1,573,907	2.0529	-2.63%
2020-04-22	0	2.280	2.270	2.290	2.140	2.340	4,664,000	10,592,516	2.2711	2.080	2.071	2.089	1.952	2.135	5,111,908	2.0721	4.59%
2020-04-21	0	2.180	2.160	2.180	2.110	2.200	2,068,000	4,425,280	2.1399	1.989	1.971	1.989	1.925	2.007	2,266,601	1.9524	0.00%
2020-04-20	0	2.180	2.180	2.190	2.080	2.190	3,064,000	6,602,560	2.1549	1.989	1.989	1.998	1.898	1.998	3,358,252	1.9661	5.83%
2020-04-17	0	2.060	2.060	2.080	2.030	2.080	1,446,000	2,967,280	2.0521	1.880	1.880	1.898	1.852	1.898	1,584,867	1.8723	0.98%
2020-04-16	0	2.040	2.030	2.040	2.020	2.090	7,444,000	15,410,640	2.0702	1.861	1.852	1.861	1.843	1.907	8,158,886	1.8888	0.49%
2020-04-15	0	2.030	2.020	2.050	2.020	2.090	660,000	1,350,820	2.0467	1.852	1.843	1.870	1.843	1.907	723,383	1.8674	-2.40%
2020-04-14	0	2.080	2.070	2.080	2.010	2.100	1,946,000	4,020,200	2.0659	1.898	1.889	1.898	1.834	1.916	2,132,884	1.8849	0.00%
2020-04-09	0	2.080	2.060	2.080	2.040	2.200	5,100,000	10,795,860	2.1168	1.898	1.880	1.898	1.861	2.007	5,589,779	1.9314	-2.80%
2020-04-08	0	2.140	2.130	2.140	2.110	2.180	2,184,000	4,665,320	2.1361	1.952	1.943	1.952	1.925	1.989	2,393,741	1.9490	-0.47%
2020-04-07	0	2.150	2.140	2.150	1.950	2.180	6,382,000	13,313,620	2.0861	1.962	1.952	1.962	1.779	1.989	6,994,897	1.9033	10.26%
2020-04-06	0	1.950	1.930	1.950	1.880	1.980	2,486,000	4,799,340	1.9305	1.779	1.761	1.779	1.715	1.807	2,724,743	1.7614	1.56%
2020-04-03	0	1.920	1.910	1.920	1.810	1.920	2,932,000	5,499,580	1.8757	1.752	1.743	1.752	1.651	1.752	3,213,575	1.7114	6.08%
2020-04-02	0	1.810	1.810	1.840	1.780	1.840	2,408,000	4,344,680	1.8043	1.651	1.651	1.679	1.624	1.679	2,639,253	1.6462	-1.09%
2020-04-01	0	1.830	1.810	1.830	1.740	1.880	4,032,000	7,334,420	1.8191	1.670	1.651	1.670	1.588	1.715	4,419,214	1.6597	3.98%
2020-03-31	0	1.760	1.750	1.760	1.740	1.770	530,000	930,240	1.7552	1.606	1.597	1.606	1.588	1.615	580,899	1.6014	0.57%
2020-03-30	0	1.750	1.730	1.750	1.700	1.770	556,000	965,920	1.7373	1.597	1.578	1.597	1.551	1.615	609,396	1.5850	-1.69%
2020-03-27	0	1.780	1.760	1.780	1.720	1.800	1,262,000	2,238,420	1.7737	1.624	1.606	1.624	1.569	1.642	1,383,196	1.6183	1.14%
2020-03-26	0	1.760	1.730	1.760	1.680	1.780	1,578,000	2,757,400	1.7474	1.606	1.578	1.606	1.533	1.624	1,729,544	1.5943	4.14%
2020-03-25	0	1.690	1.680	1.690	1.650	1.700	1,234,000	2,069,660	1.6772	1.542	1.533	1.542	1.505	1.551	1,352,507	1.5302	3.05%
2020-03-24	0	1.640	1.630	1.640	1.560	1.640	1,484,000	2,397,000	1.6152	1.496	1.487	1.496	1.423	1.496	1,626,516	1.4737	7.89%
2020-03-23	0	1.520	1.510	1.520	1.450	1.550	1,950,000	2,952,680	1.5142	1.387	1.378	1.387	1.323	1.414	2,137,269	1.3815	-2.56%
2020-03-20	0	1.560	1.560	1.570	1.480	1.610	4,606,000	7,174,300	1.5576	1.423	1.423	1.432	1.350	1.469	5,048,338	1.4211	4.00%
2020-03-19	0	1.500	1.500	1.510	1.450	1.670	6,272,000	9,497,480	1.5143	1.369	1.369	1.378	1.323	1.524	6,874,333	1.3816	-10.71%
2020-03-18	0	1.680	1.680	1.690	1.660	1.790	4,118,000	7,140,940	1.7341	1.533	1.533	1.542	1.515	1.633	4,513,473	1.5821	-6.15%
2020-03-17	0	1.790	1.780	1.790	1.740	1.820	2,990,000	5,325,700	1.7812	1.633	1.624	1.633	1.588	1.661	3,277,145	1.6251	-1.65%
2020-03-16	0	1.820	1.800	1.820	1.800	1.900	2,535,000	4,623,386	1.8238	1.661	1.642	1.661	1.642	1.734	2,778,449	1.6640	-4.71%
2020-03-13	0	1.910	1.900	1.910	1.780	1.920	3,804,000	7,002,640	1.8409	1.743	1.734	1.743	1.624	1.752	4,169,318	1.6796	-0.52%
2020-03-12	0	1.920	1.920	1.930	1.910	1.980	2,282,000	4,410,400	1.9327	1.752	1.752	1.761	1.743	1.807	2,501,152	1.7633	-4.00%
2020-03-11	0	2.000	1.990	2.000	1.970	2.020	4,128,000	8,213,661	1.9897	1.825	1.816	1.825	1.797	1.843	4,524,433	1.8154	-0.50%
2020-03-10	0	2.010	2.000	2.010	1.990	2.060	3,862,000	7,796,760	2.0188	1.834	1.825	1.834	1.816	1.880	4,232,888	1.8419	-0.99%
2020-03-09	0	2.030	2.030	2.040	2.020	2.140	3,552,000	7,368,310	2.0744	1.852	1.852	1.861	1.843	1.952	3,893,117	1.8927	-6.88%
2020-03-06	0	2.180	2.170	2.180	2.150	2.190	770,000	1,668,980	2.1675	1.989	1.980	1.989	1.962	1.998	843,947	1.9776	-1.36%
2020-03-05	0	2.210	2.210	2.220	2.170	2.220	1,428,000	3,127,180	2.1899	2.016	2.016	2.025	1.980	2.025	1,565,138	1.9980	1.38%
2020-03-04	0	2.180	2.170	2.180	2.150	2.180	928,000	2,003,480	2.1589	1.989	1.980	1.989	1.962	1.989	1,017,121	1.9698	0.46%
2020-03-03	0	2.170	2.160	2.170	2.160	2.190	764,000	1,659,640	2.1723	1.980	1.971	1.980	1.971	1.998	837,371	1.9820	1.88%
2020-03-02	0	2.130	2.130	2.160	2.090	2.150	490,000	1,044,840	2.1323	1.943	1.943	1.971	1.907	1.962	537,057	1.9455	1.43%
2020-02-28	0	2.100	2.100	2.120	2.100	2.190	2,214,000	4,724,360	2.1339	1.916	1.916	1.934	1.916	1.998	2,426,622	1.9469	-4.55%
2020-02-27	0	2.200	2.190	2.200	2.170	2.200	498,000	1,090,580	2.1899	2.007	1.998	2.007	1.980	2.007	545,826	1.9980	1.38%
2020-02-26	0	2.170	2.170	2.190	2.170	2.220	1,686,000	3,691,640	2.1896	1.980	1.980	1.998	1.980	2.025	1,847,915	1.9977	-2.25%
2020-02-25	0	2.220	2.210	2.220	2.200	2.240	1,914,000	4,231,200	2.2107	2.025	2.016	2.025	2.007	2.044	2,097,811	2.0170	-0.45%
2020-02-24	0	2.230	2.230	2.240	2.220	2.250	1,372,000	3,063,060	2.2326	2.035	2.035	2.044	2.025	2.053	1,503,760	2.0369	-2.19%
2020-02-21	0	2.280	2.280	2.290	2.260	2.330	1,946,000	4,474,040	2.2991	2.080	2.080	2.089	2.062	2.126	2,132,884	2.0976	-0.87%
2020-02-20	0	2.300	2.300	2.320	2.240	2.330	1,582,000	3,600,940	2.2762	2.098	2.098	2.117	2.044	2.126	1,733,928	2.0768	3.14%
2020-02-19	0	2.230	2.220	2.230	2.200	2.260	603,000	1,344,380	2.2295	2.035	2.025	2.035	2.007	2.062	660,909	2.0341	2.29%
2020-02-18	0	2.180	2.180	2.190	2.180	2.220	3,227,248	7,092,038	2.1975	1.989	1.989	1.998	1.989	2.025	3,537,177	2.0050	-1.36%
2020-02-17	0	2.210	2.210	2.220	2.160	2.230	2,353,000	5,176,760	2.2001	2.016	2.016	2.025	1.971	2.035	2,578,971	2.0073	2.79%
2020-02-14	0	2.150	2.140	2.150	2.120	2.160	2,038,000	4,354,420	2.1366	1.962	1.952	1.962	1.934	1.971	2,233,720	1.9494	1.42%
2020-02-13	0	2.120	2.110	2.120	2.100	2.140	1,606,000	3,392,720	2.1125	1.934	1.925	1.934	1.916	1.952	1,760,233	1.9274	0.00%
2020-02-12	0	2.120	2.120	2.140	2.110	2.160	4,055,653	8,650,907	2.1330	1.934	1.934	1.952	1.925	1.971	4,445,138	1.9462	-0.47%
2020-02-11	0	2.130	2.120	2.130	2.110	2.170	926,000	1,970,680	2.1282	1.943	1.934	1.943	1.925	1.980	1,014,929	1.9417	0.00%
2020-02-10	0	2.130	2.100	2.140	2.100	2.130	406,000	861,360	2.1216	1.943	1.916	1.952	1.916	1.943	444,990	1.9357	0.00%
2020-02-07	0	2.130	2.100	2.130	2.090	2.130	994,000	2,094,180	2.1068	1.943	1.916	1.943	1.907	1.943	1,089,459	1.9222	-0.47%
2020-02-06	0	2.140	2.130	2.140	2.100	2.140	1,142,000	2,426,800	2.1250	1.952	1.943	1.952	1.916	1.952	1,251,672	1.9388	2.39%
2020-02-05	0	2.090	2.080	2.090	2.060	2.130	1,946,000	4,064,320	2.0886	1.907	1.898	1.907	1.880	1.943	2,132,884	1.9056	0.97%
2020-02-04	0	2.070	2.060	2.070	2.030	2.090	2,498,000	5,136,540	2.0563	1.889	1.880	1.889	1.852	1.907	2,737,896	1.8761	1.97%
2020-02-03	0	2.030	2.030	2.040	1.990	2.050	3,980,210	8,031,920	2.0180	1.852	1.852	1.861	1.816	1.870	4,362,450	1.8411	-0.49%
2020-01-31	0	2.040	2.040	2.050	2.030	2.070	1,840,000	3,777,060	2.0528	1.861	1.861	1.870	1.852	1.889	2,016,705	1.8729	-0.97%
2020-01-30	0	2.060	2.040	2.060	2.020	2.170	4,086,000	8,440,100	2.0656	1.880	1.861	1.880	1.843	1.980	4,478,400	1.8846	-4.19%
2020-01-29	0	2.150	2.140	2.150	2.120	2.260	4,214,000	9,221,740	2.1884	1.962	1.952	1.962	1.934	2.062	4,618,692	1.9966	-6.11%
2020-01-24	0	2.290	2.280	2.290	2.260	2.300	1,088,000	2,485,000	2.2840	2.089	2.080	2.089	2.062	2.098	1,192,486	2.0839	0.44%
2020-01-23	0	2.280	2.280	2.290	2.270	2.320	2,580,000	5,920,820	2.2949	2.080	2.080	2.089	2.071	2.117	2,827,771	2.0938	-2.98%
2020-01-22	0	2.350	2.330	2.350	2.310	2.360	1,060,000	2,474,080	2.3340	2.144	2.126	2.144	2.108	2.153	1,161,797	2.1295	1.73%
2020-01-21	0	2.310	2.300	2.310	2.290	2.420	6,276,000	14,897,260	2.3737	2.108	2.098	2.108	2.089	2.208	6,878,717	2.1657	-2.94%
2020-01-20	0	2.380	2.380	2.390	2.360	2.430	2,070,000	4,937,400	2.3852	2.171	2.171	2.181	2.153	2.217	2,268,793	2.1762	-2.06%
2020-01-17	0	2.430	2.430	2.440	2.380	2.460	2,944,000	7,148,410	2.4281	2.217	2.217	2.226	2.171	2.244	3,226,728	2.2154	1.25%
2020-01-16	0	2.400	2.390	2.400	2.360	2.420	1,739,961	4,173,227	2.3985	2.190	2.181	2.190	2.153	2.208	1,907,058	2.1883	0.42%
2020-01-15	0	2.390	2.380	2.390	2.370	2.400	1,182,000	2,816,820	2.3831	2.181	2.171	2.181	2.162	2.190	1,295,514	2.1743	-0.42%
2020-01-14	0	2.400	2.400	2.420	2.400	2.450	1,780,000	4,309,980	2.4213	2.190	2.190	2.208	2.190	2.235	1,950,943	2.2092	0.00%
2020-01-13	0	2.400	2.390	2.400	2.380	2.440	3,350,000	8,048,140	2.4024	2.190	2.181	2.190	2.171	2.226	3,671,718	2.1919	-1.23%
2020-01-10	0	2.430	2.430	2.440	2.430	2.490	2,345,163	5,743,987	2.4493	2.217	2.217	2.226	2.217	2.272	2,570,381	2.2347	-1.22%
2020-01-09	0	2.460	2.450	2.460	2.350	2.480	4,366,000	10,683,460	2.4470	2.244	2.235	2.244	2.144	2.263	4,785,290	2.2326	4.68%
2020-01-08	0	2.350	2.350	2.360	2.310	2.380	2,638,000	6,180,640	2.3429	2.144	2.144	2.153	2.108	2.171	2,891,341	2.1376	0.00%
2020-01-07	0	2.350	2.340	2.350	2.300	2.420	6,364,000	15,059,020	2.3663	2.144	2.135	2.144	2.098	2.208	6,975,168	2.1589	2.62%
2020-01-06	0	2.290	2.290	2.300	2.270	2.310	3,136,000	7,178,930	2.2892	2.089	2.089	2.098	2.071	2.108	3,437,166	2.0886	-0.43%
2020-01-03	0	2.300	2.300	2.310	2.280	2.340	3,760,000	8,654,460	2.3017	2.098	2.098	2.108	2.080	2.135	4,121,092	2.1000	0.00%
2020-01-02	0	2.300	2.290	2.300	2.250	2.300	2,426,000	5,537,620	2.2826	2.098	2.089	2.098	2.053	2.098	2,658,981	2.0826	2.22%
2019-12-31	0	2.250	2.240	2.250	2.230	2.300	2,374,000	5,357,360	2.2567	2.053	2.044	2.053	2.035	2.098	2,601,988	2.0589	-1.75%
2019-12-30	0	2.290	2.290	2.300	2.220	2.340	4,364,000	9,971,860	2.2850	2.089	2.089	2.098	2.025	2.135	4,783,098	2.0848	2.23%
2019-12-27	0	2.240	2.240	2.250	2.240	2.300	2,704,180	6,131,356	2.2674	2.044	2.044	2.053	2.044	2.098	2,963,876	2.0687	-0.88%
2019-12-24	0	2.260	2.250	2.270	2.210	2.290	2,126,000	4,806,800	2.2610	2.062	2.053	2.071	2.016	2.089	2,330,171	2.0629	1.35%
2019-12-23	0	2.230	2.220	2.230	2.230	2.400	9,178,000	20,969,520	2.2848	2.035	2.025	2.035	2.035	2.190	10,059,411	2.0846	-6.30%
2019-12-20	0	2.380	2.370	2.380	2.330	2.580	22,480,000	55,582,100	2.4725	2.171	2.162	2.171	2.126	2.354	24,638,871	2.2559	1.28%
2019-12-19	0	2.350	2.340	2.350	2.190	2.350	9,756,000	22,346,000	2.2905	2.144	2.135	2.144	1.998	2.144	10,692,919	2.0898	5.86%
2019-12-18	0	2.220	2.210	2.220	2.130	2.240	4,972,000	10,936,520	2.1996	2.025	2.016	2.025	1.943	2.044	5,449,487	2.0069	4.23%
2019-12-17	0	2.130	2.120	2.130	2.080	2.180	5,000,000	10,612,060	2.1224	1.943	1.934	1.943	1.898	1.989	5,480,176	1.9364	-0.93%
2019-12-16	0	2.150	2.150	2.170	2.020	2.190	10,428,000	22,005,750	2.1103	1.962	1.962	1.980	1.843	1.998	11,429,455	1.9254	6.97%
2019-12-13	0	2.010	2.010	2.020	2.000	2.030	3,304,000	6,632,920	2.0075	1.834	1.834	1.843	1.825	1.852	3,621,300	1.8316	-0.50%
2019-12-12	0	2.020	2.000	2.020	2.000	2.020	1,742,000	3,493,720	2.0056	1.843	1.825	1.843	1.825	1.843	1,909,293	1.8298	0.50%
2019-12-11	0	2.010	2.000	2.010	2.000	2.030	332,000	667,940	2.0119	1.834	1.825	1.834	1.825	1.852	363,884	1.8356	-0.50%
2019-12-10	0	2.020	2.000	2.020	2.000	2.040	746,000	1,499,410	2.0099	1.843	1.825	1.843	1.825	1.861	817,642	1.8338	0.50%
2019-12-09	0	2.010	2.010	2.020	2.010	2.020	726,000	1,461,000	2.0124	1.834	1.834	1.843	1.834	1.843	795,722	1.8361	0.00%
2019-12-06	0	2.010	2.010	2.020	2.000	2.040	358,000	721,560	2.0155	1.834	1.834	1.843	1.825	1.861	392,381	1.8389	0.50%
2019-12-05	0	2.000	2.000	2.010	2.000	2.060	1,646,000	3,331,190	2.0238	1.825	1.825	1.834	1.825	1.880	1,804,074	1.8465	0.50%
2019-12-04	0	1.990	1.990	2.000	1.980	2.010	966,000	1,926,290	1.9941	1.816	1.816	1.825	1.807	1.834	1,058,770	1.8194	0.00%
2019-12-03	0	1.990	1.980	1.990	1.970	2.000	1,086,000	2,159,260	1.9883	1.816	1.807	1.816	1.797	1.825	1,190,294	1.8141	0.00%
2019-12-02	0	1.990	1.990	2.000	1.990	2.030	1,258,000	2,527,900	2.0095	1.816	1.816	1.825	1.816	1.852	1,378,812	1.8334	1.02%
2019-11-29	0	1.970	1.960	1.970	1.950	2.020	1,514,000	3,000,040	1.9815	1.797	1.788	1.797	1.779	1.843	1,659,397	1.8079	-2.48%
2019-11-28	0	2.020	2.010	2.030	2.000	2.030	826,000	1,664,360	2.0150	1.843	1.834	1.852	1.825	1.852	905,325	1.8384	-0.49%
2019-11-27	0	2.030	2.020	2.030	1.960	2.040	2,582,500	16,581,066	6.4205	1.852	1.843	1.852	1.788	1.861	2,830,511	5.8580	4.10%
2019-11-26	0	1.950	1.950	1.970	1.940	1.980	1,324,000	2,596,970	1.9615	1.779	1.779	1.797	1.770	1.807	1,451,151	1.7896	0.00%
2019-11-25	0	1.950	1.930	1.950	1.910	1.960	816,956	1,583,407	1.9382	1.779	1.761	1.779	1.743	1.788	895,413	1.7684	2.09%
2019-11-22	0	1.910	1.910	1.930	1.890	1.960	694,000	1,338,900	1.9293	1.743	1.743	1.761	1.724	1.788	760,648	1.7602	0.00%
2019-11-21	0	1.910	1.910	1.920	1.850	1.920	1,358,000	2,552,840	1.8799	1.743	1.743	1.752	1.688	1.752	1,488,416	1.7151	1.06%
2019-11-20	0	1.890	1.880	1.900	1.880	1.910	706,000	1,334,920	1.8908	1.724	1.715	1.734	1.715	1.743	773,801	1.7251	0.53%
2019-11-19	0	1.880	1.880	1.890	1.860	1.900	1,686,000	3,172,500	1.8817	1.715	1.715	1.724	1.697	1.734	1,847,915	1.7168	-1.05%
2019-11-18	0	1.900	1.890	1.900	1.890	1.910	2,068,000	3,927,240	1.8991	1.734	1.724	1.734	1.724	1.743	2,266,601	1.7327	-0.52%
2019-11-15	0	1.910	1.900	1.910	1.900	1.910	1,782,000	3,402,900	1.9096	1.743	1.734	1.743	1.734	1.743	1,953,135	1.7423	-0.52%
2019-11-14	0	1.920	1.910	1.920	1.910	1.920	526,000	1,006,380	1.9133	1.752	1.743	1.752	1.743	1.752	576,515	1.7456	0.00%
2019-11-13	0	1.920	1.920	1.930	1.920	1.940	466,000	899,620	1.9305	1.752	1.752	1.761	1.752	1.770	510,752	1.7614	-1.03%
2019-11-12	0	1.940	1.930	1.940	1.930	1.950	2,122,000	4,111,140	1.9374	1.770	1.761	1.770	1.761	1.779	2,325,787	1.7676	-1.02%
2019-11-11	0	1.960	1.950	1.960	1.950	1.970	1,732,467	3,383,287	1.9529	1.788	1.779	1.788	1.779	1.797	1,898,845	1.7818	0.00%
2019-11-08	0	1.960	1.960	1.970	1.960	1.990	4,656,000	9,176,360	1.9709	1.788	1.788	1.797	1.788	1.816	5,103,140	1.7982	-1.51%
2019-11-07	0	1.990	1.980	1.990	1.980	2.000	3,320,000	6,619,020	1.9937	1.816	1.807	1.816	1.807	1.825	3,638,837	1.8190	-1.00%
2019-11-06	0	2.010	2.010	2.020	2.010	2.040	836,000	1,691,380	2.0232	1.834	1.834	1.843	1.834	1.861	916,285	1.8459	-1.47%
2019-11-05	0	2.040	2.040	2.050	2.000	2.060	3,452,000	7,022,140	2.0342	1.861	1.861	1.870	1.825	1.880	3,783,513	1.8560	2.00%
2019-11-04	0	2.000	2.000	2.010	1.990	2.010	1,868,500	3,731,935	1.9973	1.825	1.825	1.834	1.816	1.834	2,047,942	1.8223	1.01%
2019-11-01	0	1.980	1.980	1.990	1.980	2.000	1,818,000	3,615,420	1.9887	1.807	1.807	1.816	1.807	1.825	1,992,592	1.8144	-1.00%
2019-10-31	0	2.000	1.980	2.000	1.970	2.020	1,516,000	3,026,200	1.9962	1.825	1.807	1.825	1.797	1.843	1,661,589	1.8213	-0.99%
2019-10-30	0	2.020	2.010	2.020	2.000	2.020	930,000	1,875,320	2.0165	1.843	1.834	1.843	1.825	1.843	1,019,313	1.8398	-0.49%
2019-10-29	0	2.030	2.020	2.030	2.010	2.040	732,000	1,484,570	2.0281	1.852	1.843	1.852	1.834	1.861	802,298	1.8504	-0.49%
2019-10-28	0	2.040	2.020	2.040	2.000	2.060	922,000	1,870,150	2.0284	1.861	1.843	1.861	1.825	1.880	1,010,544	1.8506	2.00%
2019-10-25	0	2.000	1.990	2.000	1.990	2.010	1,580,000	3,160,120	2.0001	1.825	1.816	1.825	1.816	1.834	1,731,736	1.8248	0.00%
2019-10-24	0	2.000	2.000	2.010	2.000	2.020	1,160,000	2,325,880	2.0051	1.825	1.825	1.834	1.825	1.843	1,271,401	1.8294	-1.48%
2019-10-23	0	2.030	2.020	2.030	2.010	2.040	268,000	542,480	2.0242	1.852	1.843	1.852	1.834	1.861	293,737	1.8468	0.00%
2019-10-22	0	2.030	2.030	2.040	2.000	2.030	752,000	1,512,620	2.0115	1.852	1.852	1.861	1.825	1.852	824,218	1.8352	1.50%
2019-10-21	0	2.000	1.990	2.000	1.990	2.000	1,016,000	2,028,680	1.9967	1.825	1.816	1.825	1.816	1.825	1,113,572	1.8218	0.00%
2019-10-18	0	2.000	1.990	2.000	1.980	2.030	2,766,000	5,555,500	2.0085	1.825	1.816	1.825	1.807	1.852	3,031,633	1.8325	-1.96%
2019-10-17	0	2.040	2.030	2.040	2.030	2.060	1,686,000	3,446,080	2.0439	1.861	1.852	1.861	1.852	1.880	1,847,915	1.8648	0.00%
2019-10-16	0	2.040	2.040	2.060	2.040	2.070	1,598,000	3,277,820	2.0512	1.861	1.861	1.880	1.861	1.889	1,751,464	1.8715	-0.49%
2019-10-15	0	2.050	2.040	2.050	2.050	2.060	1,162,000	2,388,120	2.0552	1.870	1.861	1.870	1.870	1.880	1,273,593	1.8751	0.00%
2019-10-14	0	2.050	2.040	2.050	2.050	2.090	950,000	1,961,040	2.0643	1.870	1.861	1.870	1.870	1.907	1,041,233	1.8834	-0.49%
2019-10-11	0	2.060	2.060	2.080	2.040	2.080	1,308,000	2,703,380	2.0668	1.880	1.880	1.898	1.861	1.898	1,433,614	1.8857	0.49%
2019-10-10	0	2.050	2.040	2.050	2.040	2.090	1,186,000	2,442,520	2.0595	1.870	1.861	1.870	1.861	1.907	1,299,898	1.8790	-0.49%
2019-10-09	0	2.060	2.050	2.060	2.040	2.090	1,136,000	2,343,700	2.0631	1.880	1.870	1.880	1.861	1.907	1,245,096	1.8823	-0.96%
2019-10-08	0	2.080	2.080	2.090	2.020	2.110	2,222,000	4,613,180	2.0761	1.898	1.898	1.907	1.843	1.925	2,435,390	1.8942	2.46%
2019-10-04	0	2.030	2.020	2.030	2.010	2.060	1,762,000	3,574,050	2.0284	1.852	1.843	1.852	1.834	1.880	1,931,214	1.8507	0.00%
2019-10-03	0	2.030	2.020	2.030	2.010	2.040	1,678,000	3,395,160	2.0233	1.852	1.843	1.852	1.834	1.861	1,839,147	1.8461	-0.49%
2019-10-02	0	2.040	2.030	2.040	2.020	2.060	1,056,000	2,159,420	2.0449	1.861	1.852	1.861	1.843	1.880	1,157,413	1.8657	-0.97%
2019-09-30	0	2.060	2.050	2.060	1.990	2.070	2,660,000	5,358,220	2.0144	1.880	1.870	1.880	1.816	1.889	2,915,454	1.8379	0.98%
2019-09-27	0	2.040	2.030	2.040	2.030	2.050	1,564,000	3,185,320	2.0366	1.861	1.852	1.861	1.852	1.870	1,714,199	1.8582	-0.49%
2019-09-26	0	2.050	2.050	2.070	2.030	2.070	804,000	1,647,260	2.0488	1.870	1.870	1.889	1.852	1.889	881,212	1.8693	-0.49%
2019-09-25	0	2.060	2.050	2.060	2.030	2.120	2,140,000	4,411,380	2.0614	1.880	1.870	1.880	1.852	1.934	2,345,515	1.8808	-2.83%
2019-09-24	0	2.120	2.120	2.130	2.120	2.160	894,000	1,916,120	2.1433	1.934	1.934	1.943	1.934	1.971	979,855	1.9555	-0.93%
2019-09-23	0	2.140	2.130	2.140	2.130	2.180	1,048,000	2,250,580	2.1475	1.952	1.943	1.952	1.943	1.989	1,148,645	1.9593	-0.47%
2019-09-20	0	2.150	2.150	2.170	2.150	2.240	1,713,589	3,769,724	2.1999	1.962	1.962	1.980	1.962	2.044	1,878,154	2.0071	-2.71%
2019-09-19	0	2.210	2.200	2.210	2.190	2.240	1,694,000	3,758,280	2.2186	2.016	2.007	2.016	1.998	2.044	1,856,684	2.0242	0.45%
2019-09-18	0	2.200	2.190	2.210	2.150	2.230	2,238,000	4,892,880	2.1863	2.007	1.998	2.016	1.962	2.035	2,452,927	1.9947	1.85%
2019-09-17	0	2.160	2.150	2.160	2.140	2.220	2,494,000	5,397,000	2.1640	1.971	1.962	1.971	1.952	2.025	2,733,512	1.9744	-1.82%
2019-09-16	0	2.200	2.200	2.210	2.200	2.270	1,448,000	3,204,120	2.2128	2.007	2.007	2.016	2.007	2.071	1,587,059	2.0189	-3.08%
2019-09-13	0	2.270	2.280	2.290	2.230	2.290	1,724,000	3,883,000	2.2523	2.071	2.080	2.089	2.035	2.089	1,889,565	2.0550	0.89%
2019-09-12	0	2.250	2.250	2.260	2.210	2.280	1,748,726	3,921,606	2.2426	2.053	2.053	2.062	2.016	2.080	1,916,665	2.0461	-0.88%
2019-09-11	0	2.270	2.270	2.280	2.250	2.360	4,062,000	9,289,270	2.2869	2.071	2.071	2.080	2.053	2.153	4,452,095	2.0865	-2.16%
2019-09-10	0	2.320	2.310	2.320	2.060	2.320	10,594,000	23,518,060	2.2199	2.117	2.108	2.117	1.880	2.117	11,611,397	2.0254	13.73%
2019-09-09	0	2.040	2.040	2.050	2.020	2.090	5,030,000	10,315,520	2.0508	1.861	1.861	1.870	1.843	1.907	5,513,057	1.8711	2.51%
2019-09-06	0	1.990	1.990	2.000	1.980	2.040	1,300,000	2,604,210	2.0032	1.816	1.816	1.825	1.807	1.861	1,424,846	1.8277	-0.50%
2019-09-05	0	2.000	2.000	2.010	1.970	2.060	2,342,000	4,735,100	2.0218	1.825	1.825	1.834	1.797	1.880	2,566,914	1.8447	1.01%
2019-09-04	0	1.980	1.970	1.980	1.950	2.000	1,490,000	2,936,700	1.9709	1.807	1.797	1.807	1.779	1.825	1,633,092	1.7982	2.59%
2019-09-03	0	1.930	1.920	1.950	1.920	1.970	246,000	480,720	1.9541	1.761	1.752	1.779	1.752	1.797	269,625	1.7829	-1.53%
2019-09-02	0	1.960	1.950	1.960	1.900	1.970	472,000	913,860	1.9361	1.788	1.779	1.788	1.734	1.797	517,329	1.7665	2.08%
2019-08-30	0	1.920	1.910	1.930	1.910	1.940	699,700	1,342,630	1.9189	1.752	1.743	1.761	1.743	1.770	766,896	1.7507	0.00%
2019-08-29	0	1.920	1.920	1.930	1.910	1.960	940,000	1,811,330	1.9269	1.752	1.752	1.761	1.743	1.788	1,030,273	1.7581	0.00%
2019-08-28	0	1.920	1.910	1.920	1.910	1.990	1,134,000	2,189,860	1.9311	1.752	1.743	1.752	1.743	1.816	1,242,904	1.7619	-1.54%
2019-08-27	0	1.950	1.940	1.950	1.930	1.990	1,904,604	3,738,773	1.9630	1.779	1.770	1.779	1.761	1.816	2,087,513	1.7910	-1.02%
2019-08-26	0	1.970	1.970	1.980	1.930	2.020	2,198,000	4,320,120	1.9655	1.797	1.797	1.807	1.761	1.843	2,409,085	1.7933	-3.90%
2019-08-23	0	2.050	2.040	2.050	2.030	2.050	286,000	583,000	2.0385	1.870	1.861	1.870	1.852	1.870	313,466	1.8599	0.99%
2019-08-22	0	2.030	2.030	2.040	2.020	2.060	1,474,000	3,009,340	2.0416	1.852	1.852	1.861	1.843	1.880	1,615,556	1.8627	-1.46%
2019-08-21	0	2.060	2.050	2.060	2.040	2.070	486,000	999,920	2.0574	1.880	1.870	1.880	1.861	1.889	532,673	1.8772	-0.48%
2019-08-20	0	2.070	2.070	2.090	2.060	2.090	767,740	1,593,256	2.0753	1.889	1.889	1.907	1.880	1.907	841,470	1.8934	0.49%
2019-08-19	0	2.060	2.060	2.070	2.050	2.110	1,702,000	3,546,480	2.0837	1.880	1.880	1.889	1.870	1.925	1,865,452	1.9011	0.00%
2019-08-16	0	2.060	2.060	2.070	2.000	2.100	2,582,000	5,304,010	2.0542	1.880	1.880	1.889	1.825	1.916	2,829,963	1.8742	3.52%
2019-08-15	0	1.990	1.980	2.000	1.920	2.000	1,564,173	3,071,742	1.9638	1.816	1.807	1.825	1.752	1.825	1,714,389	1.7917	1.02%
2019-08-14	0	1.970	1.970	1.980	1.940	2.040	3,173,700	6,265,566	1.9742	1.797	1.797	1.807	1.770	1.861	3,478,487	1.8012	-1.99%
2019-08-13	0	2.010	1.990	2.000	1.990	2.110	4,427,878	8,985,854	2.0294	1.834	1.816	1.825	1.816	1.925	4,853,110	1.8516	-5.63%
2019-08-12	0	2.130	2.120	2.140	2.100	2.150	2,040,000	4,330,760	2.1229	1.943	1.934	1.952	1.916	1.962	2,235,912	1.9369	-0.93%
2019-08-09	0	2.150	2.150	2.160	2.150	2.200	740,000	1,600,500	2.1628	1.962	1.962	1.971	1.962	2.007	811,066	1.9733	-0.92%
2019-08-08	0	2.170	2.160	2.170	2.160	2.200	2,572,000	5,611,800	2.1819	1.980	1.971	1.980	1.971	2.007	2,819,002	1.9907	1.40%
2019-08-07	0	2.140	2.140	2.150	2.120	2.180	2,172,000	4,640,110	2.1363	1.952	1.952	1.962	1.934	1.989	2,380,588	1.9491	-0.93%
2019-08-06	0	2.160	2.160	2.170	2.120	2.200	4,216,000	9,144,800	2.1691	1.971	1.971	1.980	1.934	2.007	4,620,884	1.9790	-4.00%
2019-08-05	0	2.250	2.240	2.250	2.200	2.420	4,628,000	10,502,480	2.2693	2.053	2.044	2.053	2.007	2.208	5,072,451	2.0705	-7.41%
2019-08-02	0	2.430	2.420	2.440	2.420	2.500	1,886,000	4,597,960	2.4379	2.217	2.208	2.226	2.208	2.281	2,067,122	2.2243	-3.57%
2019-08-01	0	2.520	2.510	2.520	2.500	2.570	2,408,000	6,097,920	2.5324	2.299	2.290	2.299	2.281	2.345	2,639,253	2.3105	-1.95%
2019-07-31	0	2.570	2.540	2.570	2.440	2.590	2,535,010	6,303,984	2.4868	2.345	2.317	2.345	2.226	2.363	2,778,460	2.2689	3.21%
2019-07-30	0	2.490	2.490	2.500	2.480	2.520	1,770,000	4,435,520	2.5059	2.272	2.272	2.281	2.263	2.299	1,939,982	2.2864	0.00%
2019-07-29	0	2.490	2.480	2.500	2.430	2.550	3,416,000	8,450,910	2.4739	2.272	2.263	2.281	2.217	2.327	3,744,056	2.2572	-1.97%
2019-07-26	0	2.540	2.540	2.550	2.410	2.600	14,484,600	36,605,785	2.5272	2.317	2.317	2.327	2.199	2.372	15,875,631	2.3058	4.10%
2019-07-25	0	2.440	2.430	2.440	2.320	2.600	27,352,000	66,547,580	2.4330	2.226	2.217	2.226	2.117	2.372	29,978,754	2.2198	-7.92%
2019-07-24	0	2.650	2.640	2.650	2.630	2.800	4,504,000	12,120,920	2.6911	2.418	2.409	2.418	2.400	2.555	4,936,542	2.4553	-5.69%
2019-07-23	0	2.810	2.800	2.810	2.800	2.920	2,387,000	6,840,440	2.8657	2.564	2.555	2.564	2.555	2.664	2,616,236	2.6146	-2.77%
2019-07-22	0	2.890	2.890	2.900	2.740	3.050	13,730,000	39,639,260	2.8871	2.637	2.637	2.646	2.500	2.783	15,048,563	2.6341	-24.15%
2019-07-19	0	3.810	3.790	3.800	3.790	3.890	2,284,000	8,769,360	3.8395	3.476	3.458	3.467	3.458	3.549	2,503,344	3.5031	-0.78%
2019-07-18	0	3.840	3.820	3.840	3.780	3.920	1,084,760	4,182,058	3.8553	3.504	3.485	3.504	3.449	3.577	1,188,935	3.5175	-0.26%
2019-07-17	0	3.850	3.810	3.850	3.790	3.930	2,127,640	8,163,060	3.8367	3.513	3.476	3.513	3.458	3.586	2,331,968	3.5005	-1.28%
2019-07-16	0	3.900	3.890	3.900	3.870	3.950	1,580,000	6,164,600	3.9016	3.558	3.549	3.558	3.531	3.604	1,731,736	3.5598	-1.27%
2019-07-15	0	3.950	3.940	3.960	3.900	4.040	3,550,000	14,011,960	3.9470	3.604	3.595	3.613	3.558	3.686	3,890,925	3.6012	-2.47%
2019-07-12	0	4.050	4.040	4.050	3.990	4.060	1,684,000	6,794,570	4.0348	3.695	3.686	3.695	3.640	3.704	1,845,723	3.6813	1.25%
2019-07-11	0	4.000	3.980	4.010	3.930	4.070	2,818,000	11,279,200	4.0026	3.650	3.631	3.659	3.586	3.713	3,088,627	3.6518	0.50%
2019-07-10	0	3.980	3.980	3.990	3.890	4.040	4,118,000	16,330,580	3.9657	3.631	3.631	3.640	3.549	3.686	4,513,473	3.6182	2.31%
2019-07-09	0	3.890	3.890	3.900	3.840	3.900	2,388,000	9,242,310	3.8703	3.549	3.549	3.558	3.504	3.558	2,617,332	3.5312	0.52%
2019-07-08	0	3.870	3.870	3.880	3.830	3.880	1,723,436	6,652,397	3.8600	3.531	3.531	3.540	3.494	3.540	1,888,946	3.5217	0.52%
2019-07-05	0	3.850	3.840	3.850	3.820	3.900	1,958,000	7,533,200	3.8474	3.513	3.504	3.513	3.485	3.558	2,146,037	3.5103	-1.28%
2019-07-04	0	3.900	3.880	3.900	3.850	3.900	1,718,000	6,672,600	3.8839	3.558	3.540	3.558	3.513	3.558	1,882,988	3.5436	1.04%
2019-07-03	0	3.860	3.840	3.870	3.840	3.970	3,420,000	13,333,700	3.8987	3.522	3.504	3.531	3.504	3.622	3,748,440	3.5571	-2.77%
2019-07-02	0	3.970	3.950	3.980	3.930	4.000	3,430,173	13,580,674	3.9592	3.622	3.604	3.631	3.586	3.650	3,759,590	3.6123	0.25%
2019-06-28	0	3.960	3.950	3.990	3.930	4.040	3,578,000	14,267,880	3.9877	3.613	3.604	3.640	3.586	3.686	3,921,614	3.6383	-1.74%
2019-06-27	0	4.030	4.020	4.030	4.020	4.070	932,000	3,763,320	4.0379	3.677	3.668	3.677	3.668	3.713	1,021,505	3.6841	0.00%
2019-06-26	0	4.030	4.020	4.030	4.020	4.040	832,000	3,353,180	4.0303	3.677	3.668	3.677	3.668	3.686	911,901	3.6771	0.25%
2019-06-25	0	4.020	4.020	4.030	4.000	4.070	1,682,000	6,754,540	4.0158	3.668	3.668	3.677	3.650	3.713	1,843,531	3.6639	-0.74%
2019-06-24	0	4.050	4.040	4.060	4.030	4.100	1,162,000	4,704,500	4.0486	3.695	3.686	3.704	3.677	3.741	1,273,593	3.6939	-1.22%
2019-06-21	0	4.100	4.080	4.100	4.000	4.100	2,965,704	12,068,803	4.0695	3.741	3.723	3.741	3.650	3.741	3,250,516	3.7129	2.50%
2019-06-20	0	4.000	4.000	4.030	3.930	4.030	6,536,000	25,932,180	3.9676	3.650	3.650	3.677	3.586	3.677	7,163,686	3.6199	-0.74%
2019-06-19	0	4.030	4.020	4.030	4.000	4.120	7,354,000	29,678,550	4.0357	3.677	3.668	3.677	3.650	3.759	8,060,243	3.6821	-0.98%
2019-06-18	0	4.070	4.060	4.100	4.030	4.200	2,822,000	11,605,620	4.1126	3.713	3.704	3.741	3.677	3.832	3,093,011	3.7522	-2.40%
2019-06-17	0	4.170	4.130	4.180	4.000	4.450	6,605,277	27,638,074	4.1842	3.805	3.768	3.814	3.650	4.060	7,239,616	3.8176	-5.44%
2019-06-14	0	4.410	4.400	4.490	4.200	4.520	330,000	1,456,460	4.4135	4.024	4.014	4.097	3.832	4.124	361,692	4.0268	-2.43%
2019-06-13	0	4.520	4.520	4.530	4.500	4.530	520,000	2,349,680	4.5186	4.124	4.124	4.133	4.106	4.133	569,938	4.1227	0.00%
2019-06-12	0	4.520	4.520	4.530	4.520	4.540	404,000	1,826,950	4.5222	4.124	4.124	4.133	4.124	4.142	442,798	4.1259	-0.22%
2019-06-11	0	4.530	4.520	4.530	4.520	4.540	68,000	307,980	4.5291	4.133	4.124	4.133	4.124	4.142	74,530	4.1323	0.00%
2019-06-10	0	4.530	4.530	4.540	4.530	4.560	164,000	743,820	4.5355	4.133	4.133	4.142	4.133	4.160	179,750	4.1381	-0.22%
2019-06-06	0	4.540	4.540	4.550	4.540	4.560	264,000	1,199,540	4.5437	4.142	4.142	4.151	4.142	4.160	289,353	4.1456	-0.44%
2019-06-05	0	4.560	4.550	4.560	4.550	4.560	284,990	1,298,274	4.5555	4.160	4.151	4.160	4.151	4.160	312,359	4.1564	0.22%
2019-06-04	0	4.550	4.540	4.550	4.530	4.560	4,534,600	20,589,804	4.5406	4.151	4.142	4.151	4.133	4.160	4,970,081	4.1428	0.00%
2019-06-03	0	4.550	4.540	4.550	4.540	4.560	200,000	908,900	4.5445	4.151	4.142	4.151	4.142	4.160	219,207	4.1463	-0.22%
2019-05-31	0	4.560	4.540	4.560	4.540	4.560	1,256,000	5,713,060	4.5486	4.160	4.142	4.160	4.142	4.160	1,376,620	4.1501	0.44%
2019-05-30	0	4.540	4.540	4.550	4.540	4.550	1,105,750	5,021,942	4.5417	4.142	4.142	4.151	4.142	4.151	1,211,941	4.1437	0.00%
2019-05-29	0	4.540	4.540	4.550	4.540	4.550	1,346,000	6,111,260	4.5403	4.142	4.142	4.151	4.142	4.151	1,475,263	4.1425	0.00%
2019-05-28	0	4.540	4.540	4.550	4.540	4.550	659,300	2,996,395	4.5448	4.142	4.142	4.151	4.142	4.151	722,616	4.1466	0.00%
2019-05-27	0	4.540	4.540	4.550	4.540	4.550	610,000	2,773,240	4.5463	4.142	4.142	4.151	4.142	4.151	668,581	4.1479	0.00%
2019-05-24	0	4.540	4.540	4.550	4.540	4.560	966,000	4,397,750	4.5525	4.142	4.142	4.151	4.142	4.160	1,058,770	4.1536	-0.44%
2019-05-23	0	4.560	4.550	4.560	4.530	4.560	1,324,000	6,008,920	4.5385	4.160	4.151	4.160	4.133	4.160	1,451,151	4.1408	0.00%
2019-05-22	0	4.560	4.550	4.560	4.530	4.560	3,614,000	16,437,520	4.5483	4.160	4.151	4.160	4.133	4.160	3,961,071	4.1498	0.22%
2019-05-21	0	4.550	4.530	4.560	4.450	4.570	21,554,000	97,244,120	4.5117	4.151	4.133	4.160	4.060	4.170	23,623,942	4.1163	8.85%
2019-05-20	0	4.180	4.160	4.180	4.000	4.200	3,712,500	15,257,415	4.1097	3.814	3.795	3.814	3.650	3.832	4,069,031	3.7496	8.01%
2019-05-17	0	3.870	3.860	3.870	3.750	3.950	4,254,000	16,421,460	3.8602	3.531	3.522	3.531	3.421	3.604	4,662,534	3.5220	2.38%
2019-05-16	0	3.780	3.770	3.780	3.710	3.940	8,416,000	32,087,080	3.8126	3.449	3.440	3.449	3.385	3.595	9,224,232	3.4786	-1.05%
2019-05-15	0	3.820	3.820	3.830	3.790	4.250	24,786,000	98,347,600	3.9679	3.485	3.485	3.494	3.458	3.878	27,166,328	3.6202	-10.33%
2019-05-14	0	4.260	4.250	4.260	4.250	4.280	6,816,400	29,050,058	4.2618	3.887	3.878	3.887	3.878	3.905	7,471,014	3.8884	-0.47%
2019-05-10	0	4.280	4.280	4.290	4.250	4.300	9,729,686	41,580,411	4.2736	3.905	3.905	3.914	3.878	3.923	10,664,078	3.8991	0.71%
2019-05-09	0	4.250	4.240	4.250	4.230	4.270	9,078,049	38,617,545	4.2539	3.878	3.868	3.878	3.859	3.896	9,949,861	3.8812	-0.47%
2019-05-08	0	4.270	4.260	4.270	4.260	4.360	15,186,586	65,355,493	4.3035	3.896	3.887	3.896	3.887	3.978	16,645,033	3.9264	-1.39%
2019-05-07	0	4.330	4.320	4.330	3.010	4.400	81,040,400	320,033,482	3.9491	3.951	3.941	3.951	2.746	4.014	88,823,129	3.6030	3.34%
2019-05-06	0	4.190	4.160	4.190	4.150	4.220	6,796,000	28,435,840	4.1842	3.823	3.795	3.823	3.786	3.850	7,448,655	3.8176	-0.71%
2019-05-03	0	4.220	4.210	4.220	4.200	4.230	3,552,000	14,950,960	4.2092	3.850	3.841	3.850	3.832	3.859	3,893,117	3.8404	0.00%
2019-05-02	0	4.220	4.210	4.220	4.180	4.240	3,918,000	16,477,420	4.2056	3.850	3.841	3.850	3.814	3.868	4,294,266	3.8371	0.48%
2019-04-30	0	4.200	4.170	4.200	4.150	4.200	4,879,640	20,367,223	4.1739	3.832	3.805	3.832	3.786	3.832	5,348,257	3.8082	0.48%
2019-04-29	0	4.180	4.170	4.180	4.130	4.190	3,122,000	13,012,320	4.1679	3.814	3.805	3.814	3.768	3.823	3,421,822	3.8027	0.72%
2019-04-26	0	4.150	4.140	4.160	4.100	4.180	3,198,000	13,293,880	4.1569	3.786	3.777	3.795	3.741	3.814	3,505,121	3.7927	0.48%
2019-04-25	0	4.130	4.120	4.130	4.100	4.170	1,621,351	6,701,745	4.1334	3.768	3.759	3.768	3.741	3.805	1,777,058	3.7713	-0.48%
2019-04-24	0	4.150	4.130	4.160	4.050	4.170	4,466,000	18,298,840	4.0974	3.786	3.768	3.795	3.695	3.805	4,894,893	3.7384	2.47%
2019-04-23	0	4.050	4.050	4.070	4.050	4.130	4,284,536	17,450,580	4.0729	3.695	3.695	3.713	3.695	3.768	4,696,002	3.7161	-1.46%
2019-04-18	0	4.110	4.110	4.120	4.020	4.130	5,120,000	20,967,860	4.0953	3.750	3.750	3.759	3.668	3.768	5,611,700	3.7365	1.73%
2019-04-17	0	4.040	4.030	4.040	4.000	4.060	4,218,000	16,986,320	4.0271	3.686	3.677	3.686	3.650	3.704	4,623,076	3.6742	-0.25%
2019-04-16	0	4.050	4.050	4.060	4.030	4.120	4,568,200	18,526,662	4.0556	3.695	3.695	3.704	3.677	3.759	5,006,908	3.7002	-0.74%
2019-04-15	0	4.080	4.070	4.080	4.070	4.120	2,002,000	8,186,350	4.0891	3.723	3.713	3.723	3.713	3.759	2,194,262	3.7308	-0.24%
2019-04-12	0	4.090	4.090	4.100	4.080	4.130	1,433,500	5,876,260	4.0992	3.732	3.732	3.741	3.723	3.768	1,571,166	3.7401	-0.24%
2019-04-11	0	4.100	4.090	4.100	4.090	4.130	3,534,000	14,536,830	4.1134	3.741	3.732	3.741	3.732	3.768	3,873,388	3.7530	0.24%
2019-04-10	0	4.090	4.090	4.110	4.070	4.110	2,164,000	8,849,880	4.0896	3.732	3.732	3.750	3.713	3.750	2,371,820	3.7313	0.25%
2019-04-09	0	4.080	4.080	4.090	4.080	4.140	7,800,000	31,994,780	4.1019	3.723	3.723	3.732	3.723	3.777	8,549,074	3.7425	-0.97%
2019-04-08	0	4.120	4.120	4.140	4.120	4.140	1,232,000	5,088,160	4.1300	3.759	3.759	3.777	3.759	3.777	1,350,315	3.7681	-0.48%
2019-04-04	0	4.140	4.130	4.140	4.120	4.150	2,776,000	11,481,540	4.1360	3.777	3.768	3.777	3.759	3.786	3,042,594	3.7736	-0.24%
2019-04-03	0	4.150	4.140	4.150	4.130	4.150	3,268,000	13,552,320	4.1470	3.786	3.777	3.786	3.768	3.786	3,581,843	3.7836	0.24%
2019-04-02	0	4.140	4.130	4.140	4.130	4.150	4,064,000	16,830,960	4.1415	3.777	3.768	3.777	3.768	3.786	4,454,287	3.7786	0.00%
2019-04-01	0	4.140	4.130	4.140	4.130	4.160	5,180,000	21,460,340	4.1429	3.777	3.768	3.777	3.768	3.795	5,677,462	3.7799	0.00%
2019-03-29	0	4.140	4.130	4.140	4.130	4.160	5,202,000	21,560,540	4.1447	3.777	3.768	3.777	3.768	3.795	5,701,575	3.7815	-0.24%
2019-03-28	0	4.150	4.140	4.150	4.140	4.210	8,142,000	33,826,800	4.1546	3.786	3.777	3.786	3.777	3.841	8,923,918	3.7906	-0.48%
2019-03-27	0	4.170	4.170	4.180	4.170	4.190	7,188,000	30,021,810	4.1767	3.805	3.805	3.814	3.805	3.823	7,878,301	3.8107	-0.48%
2019-03-26	0	4.190	4.190	4.200	4.180	4.200	2,518,000	10,545,920	4.1882	3.823	3.823	3.832	3.814	3.832	2,759,817	3.8212	-0.24%
2019-03-25	0	4.200	4.190	4.200	4.170	4.200	3,862,000	16,188,860	4.1918	3.832	3.823	3.832	3.805	3.832	4,232,888	3.8245	-0.24%
2019-03-22	0	4.210	4.190	4.210	4.140	4.220	7,212,000	30,232,530	4.1920	3.841	3.823	3.841	3.777	3.850	7,904,606	3.8247	1.94%
2019-03-21	0	4.130	4.130	4.140	4.100	4.160	4,978,000	20,521,040	4.1223	3.768	3.768	3.777	3.741	3.795	5,456,063	3.7611	-0.48%
2019-03-20	0	4.150	4.140	4.150	4.130	4.190	4,031,351	16,755,732	4.1564	3.786	3.777	3.786	3.768	3.823	4,418,503	3.7922	0.73%
2019-03-19	0	4.120	4.120	4.130	4.120	4.140	782,000	3,227,820	4.1276	3.759	3.759	3.768	3.759	3.777	857,100	3.7660	0.00%
2019-03-18	0	4.120	4.120	4.140	4.120	4.150	1,766,000	7,296,740	4.1318	3.759	3.759	3.777	3.759	3.786	1,935,598	3.7698	0.00%
2019-03-15	0	4.120	4.120	4.130	4.110	4.140	2,902,000	11,964,980	4.1230	3.759	3.759	3.768	3.750	3.777	3,180,694	3.7618	0.24%
2019-03-14	0	4.110	4.100	4.110	4.090	4.120	4,424,000	18,148,620	4.1023	3.750	3.741	3.750	3.732	3.759	4,848,860	3.7429	-0.48%
2019-03-13	0	4.130	4.120	4.130	4.100	4.140	3,830,000	15,819,160	4.1303	3.768	3.759	3.768	3.741	3.777	4,197,815	3.7684	0.49%
2019-03-12	0	4.110	4.110	4.120	4.110	4.140	7,454,000	30,746,700	4.1249	3.750	3.750	3.759	3.750	3.777	8,169,846	3.7634	0.00%
2019-03-11	0	4.110	4.100	4.110	4.090	4.150	2,692,000	11,093,320	4.1208	3.750	3.741	3.750	3.732	3.786	2,950,527	3.7598	-0.72%
2019-03-08	0	4.140	4.130	4.140	4.130	4.180	2,593,575	10,769,043	4.1522	3.777	3.768	3.777	3.768	3.814	2,842,649	3.7884	-0.96%
2019-03-07	0	4.180	4.170	4.180	4.160	4.190	2,864,000	11,956,520	4.1748	3.814	3.805	3.814	3.795	3.823	3,139,045	3.8090	-0.24%
2019-03-06	0	4.190	4.180	4.190	4.150	4.190	4,072,000	16,993,740	4.1733	3.823	3.814	3.823	3.786	3.823	4,463,055	3.8076	0.96%
2019-03-05	0	4.150	4.140	4.150	4.130	4.190	5,404,000	22,464,320	4.1570	3.786	3.777	3.786	3.768	3.823	5,922,974	3.7927	0.00%
2019-03-04	0	4.150	4.140	4.150	4.130	4.160	5,987,400	24,807,240	4.1432	3.786	3.777	3.786	3.768	3.795	6,562,401	3.7802	-0.24%
2019-03-01	0	4.160	4.150	4.160	4.150	4.170	2,092,000	8,693,280	4.1555	3.795	3.786	3.795	3.786	3.805	2,292,906	3.7914	0.00%
2019-02-28	0	4.160	4.150	4.160	4.150	4.170	2,596,000	10,785,660	4.1547	3.795	3.786	3.795	3.786	3.805	2,845,307	3.7907	0.00%
2019-02-27	0	4.160	4.150	4.160	4.130	4.170	2,866,000	11,901,540	4.1527	3.795	3.786	3.795	3.768	3.805	3,141,237	3.7888	0.00%
2019-02-26	0	4.160	4.150	4.160	4.140	4.180	6,700,000	27,845,840	4.1561	3.795	3.786	3.795	3.777	3.814	7,343,436	3.7919	0.00%
2019-02-25	0	4.160	4.160	4.170	4.140	4.180	4,440,000	18,454,120	4.1563	3.795	3.795	3.805	3.777	3.814	4,866,396	3.7922	0.00%
2019-02-22	0	4.160	4.160	4.170	4.160	4.190	6,104,000	25,438,070	4.1674	3.795	3.795	3.805	3.795	3.823	6,690,199	3.8023	-0.72%
2019-02-21	0	4.190	4.180	4.190	4.150	4.200	5,766,000	24,099,280	4.1795	3.823	3.814	3.823	3.786	3.832	6,319,739	3.8133	0.24%
2019-02-20	0	4.180	4.170	4.180	4.160	4.190	3,418,000	14,281,620	4.1784	3.814	3.805	3.814	3.795	3.823	3,746,248	3.8122	-0.24%
2019-02-19	0	4.190	4.180	4.190	4.150	4.190	6,588,000	27,461,680	4.1684	3.823	3.814	3.823	3.786	3.823	7,220,680	3.8032	0.24%
2019-02-18	0	4.180	4.160	4.190	4.160	4.190	4,778,000	19,945,920	4.1745	3.814	3.795	3.823	3.795	3.823	5,236,856	3.8088	0.00%
2019-02-15	0	4.180	4.170	4.180	4.170	4.200	3,754,000	15,679,560	4.1768	3.814	3.805	3.814	3.805	3.832	4,114,516	3.8108	-0.48%
2019-02-14	0	4.200	4.190	4.200	4.170	4.200	5,978,000	25,019,820	4.1853	3.832	3.823	3.832	3.805	3.832	6,552,098	3.8186	0.48%
2019-02-13	0	4.180	4.180	4.190	4.180	4.210	6,210,000	26,027,580	4.1912	3.814	3.814	3.823	3.814	3.841	6,806,378	3.8240	-0.48%
2019-02-12	0	4.200	4.190	4.200	4.180	4.200	3,189,266	13,370,188	4.1922	3.832	3.823	3.832	3.814	3.832	3,495,548	3.8249	0.24%
2019-02-11	0	4.190	4.190	4.200	4.170	4.220	5,189,700	21,740,395	4.1891	3.823	3.823	3.832	3.805	3.850	5,688,094	3.8221	-0.24%
2019-02-08	0	4.200	4.190	4.200	4.190	4.220	3,969,552	16,669,163	4.1993	3.832	3.823	3.832	3.823	3.850	4,350,769	3.8313	0.24%
2019-02-04	0	4.190	4.190	4.200	4.180	4.220	2,172,000	9,121,410	4.1995	3.823	3.823	3.832	3.814	3.850	2,380,588	3.8316	0.00%
2019-02-01	0	4.190	4.170	4.190	4.170	4.200	2,816,000	11,771,020	4.1800	3.823	3.805	3.823	3.805	3.832	3,086,435	3.8138	0.00%
2019-01-31	0	4.190	4.180	4.190	4.170	4.200	3,894,000	16,277,220	4.1801	3.823	3.814	3.823	3.805	3.832	4,267,961	3.8138	-0.24%
2019-01-30	0	4.200	4.180	4.200	4.180	4.220	6,890,000	28,897,120	4.1941	3.832	3.814	3.832	3.814	3.850	7,551,682	3.8266	0.00%
2019-01-29	0	4.200	4.190	4.200	4.180	4.200	2,582,000	10,825,720	4.1928	3.832	3.823	3.832	3.814	3.832	2,829,963	3.8254	0.48%
2019-01-28	0	4.180	4.180	4.190	4.180	4.230	2,836,000	11,890,220	4.1926	3.814	3.814	3.823	3.814	3.859	3,108,356	3.8252	-0.48%
2019-01-25	0	4.200	4.190	4.210	4.190	4.250	8,388,000	35,330,650	4.2120	3.832	3.823	3.841	3.823	3.878	9,193,543	3.8430	-0.94%
2019-01-24	0	4.240	4.230	4.240	4.180	4.260	14,480,000	61,188,740	4.2257	3.868	3.859	3.868	3.814	3.887	15,870,589	3.8555	1.19%
2019-01-23	0	4.190	4.180	4.190	4.120	4.190	8,465,000	35,186,340	4.1567	3.823	3.814	3.823	3.759	3.823	9,277,938	3.7925	1.70%
2019-01-22	0	4.120	4.110	4.120	4.110	4.130	4,898,000	20,181,620	4.1204	3.759	3.750	3.759	3.750	3.768	5,368,380	3.7593	0.00%
2019-01-21	0	4.120	4.120	4.130	4.080	4.130	7,186,000	29,537,140	4.1104	3.759	3.759	3.768	3.723	3.768	7,876,109	3.7502	-0.24%
2019-01-18	0	4.130	4.120	4.130	4.090	4.130	7,518,000	30,934,920	4.1148	3.768	3.759	3.768	3.732	3.768	8,239,992	3.7542	0.49%
2019-01-17	0	4.110	4.100	4.110	4.080	4.130	7,678,000	31,505,140	4.1033	3.750	3.741	3.750	3.723	3.768	8,415,358	3.7438	-0.24%
2019-01-16	0	4.120	4.120	4.130	4.010	4.140	18,188,000	74,009,060	4.0691	3.759	3.759	3.768	3.659	3.777	19,934,688	3.7126	2.49%
2019-01-15	0	4.020	4.010	4.020	4.000	4.020	10,461,500	41,926,262	4.0077	3.668	3.659	3.668	3.650	3.668	11,466,172	3.6565	0.00%
2019-01-14	0	4.020	4.010	4.020	3.990	4.050	13,352,000	53,458,160	4.0038	3.668	3.659	3.668	3.640	3.695	14,634,262	3.6529	0.75%
2019-01-11	0	3.990	3.980	3.990	3.980	4.000	4,475,000	17,854,690	3.9899	3.640	3.631	3.640	3.631	3.650	4,904,757	3.6403	-0.50%
2019-01-10	0	4.010	4.000	4.010	3.970	4.040	5,854,000	23,407,700	3.9986	3.659	3.650	3.659	3.622	3.686	6,416,190	3.6482	-0.25%
2019-01-09	0	4.020	4.000	4.020	4.000	4.050	6,834,000	27,436,300	4.0147	3.668	3.650	3.668	3.650	3.695	7,490,304	3.6629	-0.25%
2019-01-08	0	4.030	4.020	4.030	3.990	4.030	9,220,000	37,043,580	4.0177	3.677	3.668	3.677	3.640	3.677	10,105,444	3.6657	0.50%
2019-01-07	0	4.010	4.000	4.010	3.980	4.030	14,532,000	58,141,060	4.0009	3.659	3.650	3.659	3.631	3.677	15,927,583	3.6503	0.50%
2019-01-04	0	3.990	3.980	3.990	3.970	4.000	8,748,000	34,845,020	3.9832	3.640	3.631	3.640	3.622	3.650	9,588,116	3.6342	0.25%
2019-01-03	0	3.980	3.970	3.980	3.970	3.990	7,360,855	29,252,011	3.9740	3.631	3.622	3.631	3.622	3.640	8,067,756	3.6258	0.00%
2019-01-02	0	3.980	3.970	3.990	3.960	4.020	10,880,000	43,292,780	3.9791	3.631	3.622	3.640	3.613	3.668	11,924,863	3.6305	-0.25%
2018-12-31	0	3.990	3.980	3.990	3.950	3.990	7,048,000	28,000,580	3.9728	3.640	3.631	3.640	3.604	3.640	7,724,856	3.6247	0.76%
2018-12-28	0	3.960	3.950	3.960	3.910	3.990	13,642,000	53,841,540	3.9467	3.613	3.604	3.613	3.567	3.640	14,952,112	3.6009	1.54%
2018-12-27	0	3.900	3.900	3.910	3.870	4.090	69,741,790	275,615,633	3.9519	3.558	3.558	3.567	3.531	3.732	76,439,455	3.6057	56.00%
2018-12-24	1	-	-	-	-	-	0	0	-	2.281	-	-	-	-	0	-	0.00%
2018-12-21	1	-	-	-	-	-	0	0	-	2.281	-	-	-	-	0	-	0.00%
2018-12-20	1	-	-	-	-	-	0	0	-	2.281	-	-	-	-	0	-	0.00%
2018-12-19	1	-	-	-	-	-	0	0	-	2.281	-	-	-	-	0	-	0.00%
2018-12-18	1	-	-	-	-	-	0	0	-	2.281	-	-	-	-	0	-	0.00%
2018-12-17	0	2.500	2.490	2.500	2.490	2.520	1,334,000	3,340,940	2.5045	2.281	2.272	2.281	2.272	2.299	1,462,111	2.2850	-0.79%
2018-12-14	0	2.520	2.510	2.520	2.520	2.550	248,000	625,900	2.5238	2.299	2.290	2.299	2.299	2.327	271,817	2.3027	-1.18%
2018-12-13	0	2.550	2.530	2.550	2.500	2.560	1,892,000	4,797,680	2.5358	2.327	2.308	2.327	2.281	2.336	2,073,699	2.3136	0.79%
2018-12-12	0	2.530	2.510	2.530	2.510	2.570	848,000	2,151,120	2.5367	2.308	2.290	2.308	2.290	2.345	929,438	2.3144	0.00%
2018-12-11	0	2.530	2.520	2.530	2.510	2.540	892,000	2,254,300	2.5272	2.308	2.299	2.308	2.290	2.317	977,663	2.3058	-0.39%
2018-12-10	0	2.540	2.530	2.540	2.490	2.590	1,324,000	3,376,000	2.5498	2.317	2.308	2.317	2.272	2.363	1,451,151	2.3264	-0.78%
2018-12-07	0	2.560	2.530	2.570	2.490	2.580	588,000	1,498,380	2.5483	2.336	2.308	2.345	2.272	2.354	644,469	2.3250	2.81%
2018-12-06	0	2.490	2.480	2.500	2.450	2.550	442,000	1,102,560	2.4945	2.272	2.263	2.281	2.235	2.327	484,448	2.2759	-2.35%
2018-12-05	0	2.550	2.530	2.560	2.520	2.590	800,000	2,042,120	2.5527	2.327	2.308	2.336	2.299	2.363	876,828	2.3290	-0.39%
2018-12-04	0	2.560	2.540	2.560	2.470	2.580	1,000,000	2,506,900	2.5069	2.336	2.317	2.336	2.254	2.354	1,096,035	2.2872	4.07%
2018-12-03	0	2.460	2.440	2.460	2.430	2.520	2,620,000	6,498,260	2.4803	2.244	2.226	2.244	2.217	2.299	2,871,612	2.2629	1.23%
2018-11-30	0	2.430	2.410	2.440	2.410	2.600	2,430,000	6,049,480	2.4895	2.217	2.199	2.226	2.199	2.372	2,663,365	2.2714	-5.45%
2018-11-29	0	2.570	2.560	2.590	2.570	2.700	534,000	1,402,840	2.6270	2.345	2.336	2.363	2.345	2.463	585,283	2.3969	-4.46%
2018-11-28	0	2.690	2.680	2.690	2.660	2.710	454,000	1,215,960	2.6783	2.454	2.445	2.454	2.427	2.473	497,600	2.4436	0.37%
2018-11-27	0	2.680	2.680	2.690	2.680	2.740	508,000	1,369,000	2.6949	2.445	2.445	2.454	2.445	2.500	556,786	2.4588	-1.83%
2018-11-26	0	2.730	2.720	2.730	2.710	2.750	1,112,000	3,031,680	2.7263	2.491	2.482	2.491	2.473	2.509	1,218,791	2.4874	0.74%
2018-11-23	0	2.710	2.710	2.730	2.700	2.740	2,105,000	5,723,286	2.7189	2.473	2.473	2.491	2.463	2.500	2,307,154	2.4807	-0.37%
2018-11-22	0	2.720	2.710	2.720	2.690	2.740	814,000	2,212,690	2.7183	2.482	2.473	2.482	2.454	2.500	892,173	2.4801	1.12%
2018-11-21	0	2.690	2.680	2.690	2.640	2.710	618,000	1,663,940	2.6925	2.454	2.445	2.454	2.409	2.473	677,350	2.4565	-0.74%
2018-11-20	0	2.710	2.700	2.710	2.650	2.750	2,450,000	6,624,620	2.7039	2.473	2.463	2.473	2.418	2.509	2,685,286	2.4670	0.37%
2018-11-19	0	2.700	2.680	2.700	2.550	2.730	3,780,000	10,020,630	2.6510	2.463	2.445	2.463	2.327	2.491	4,143,013	2.4187	5.06%
2018-11-16	0	2.570	2.550	2.570	2.560	2.620	1,580,000	4,089,630	2.5884	2.345	2.327	2.345	2.336	2.390	1,731,736	2.3616	-0.77%
2018-11-15	0	2.590	2.590	2.600	2.550	2.600	1,124,000	2,908,400	2.5875	2.363	2.363	2.372	2.327	2.372	1,231,944	2.3608	1.17%
2018-11-14	0	2.560	2.550	2.560	2.510	2.580	568,000	1,454,960	2.5615	2.336	2.327	2.336	2.290	2.354	622,548	2.3371	0.39%
2018-11-13	0	2.550	2.530	2.550	2.520	2.580	1,342,000	3,414,780	2.5445	2.327	2.308	2.327	2.299	2.354	1,470,879	2.3216	-1.16%
2018-11-12	0	2.580	2.560	2.580	2.530	2.640	3,140,000	8,141,240	2.5928	2.354	2.336	2.354	2.308	2.409	3,441,550	2.3656	3.61%
2018-11-09	0	2.490	2.480	2.490	2.440	2.510	2,664,000	6,594,980	2.4756	2.272	2.263	2.272	2.226	2.290	2,919,838	2.2587	1.22%
2018-11-08	0	2.460	2.440	2.460	2.410	2.470	1,472,000	3,598,240	2.4445	2.244	2.226	2.244	2.199	2.254	1,613,364	2.2303	0.82%
2018-11-07	0	2.440	2.430	2.440	2.400	2.470	1,820,000	4,426,680	2.4322	2.226	2.217	2.226	2.190	2.254	1,994,784	2.2191	1.24%
2018-11-06	0	2.410	2.430	2.450	2.300	2.430	1,192,000	2,809,820	2.3572	2.199	2.217	2.235	2.098	2.217	1,306,474	2.1507	4.78%
2018-11-05	0	2.300	2.300	2.320	2.270	2.350	946,000	2,179,150	2.3035	2.098	2.098	2.117	2.071	2.144	1,036,849	2.1017	-2.13%
2018-11-02	0	2.350	2.330	2.350	2.300	2.370	1,880,000	4,392,980	2.3367	2.144	2.126	2.144	2.098	2.162	2,060,546	2.1319	2.17%
2018-11-01	0	2.300	2.290	2.300	2.250	2.310	1,750,000	3,991,200	2.2807	2.098	2.089	2.098	2.053	2.108	1,918,062	2.0809	3.60%
2018-10-31	0	2.220	2.210	2.220	2.210	2.310	3,931,000	8,939,440	2.2741	2.025	2.016	2.025	2.016	2.108	4,308,514	2.0748	-0.89%
2018-10-30	0	2.240	2.230	2.240	2.220	2.270	760,000	1,711,180	2.2516	2.044	2.035	2.044	2.025	2.071	832,987	2.0543	-0.44%
2018-10-29	0	2.250	2.240	2.250	2.220	2.280	618,000	1,393,740	2.2552	2.053	2.044	2.053	2.025	2.080	677,350	2.0576	-0.44%
2018-10-26	0	2.260	2.240	2.260	2.240	2.310	1,126,000	2,546,480	2.2615	2.062	2.044	2.062	2.044	2.108	1,234,136	2.0634	0.00%
2018-10-25	0	2.260	2.260	2.270	2.250	2.280	480,000	1,087,300	2.2652	2.062	2.062	2.071	2.053	2.080	526,097	2.0667	-1.74%
2018-10-24	0	2.300	2.280	2.300	2.210	2.310	1,476,000	3,351,780	2.2709	2.098	2.080	2.098	2.016	2.108	1,617,748	2.0719	2.68%
2018-10-23	0	2.240	2.230	2.240	2.220	2.320	664,000	1,512,680	2.2781	2.044	2.035	2.044	2.025	2.117	727,767	2.0785	-1.75%
2018-10-22	0	2.280	2.270	2.280	2.220	2.300	2,118,992	4,816,121	2.2728	2.080	2.071	2.080	2.025	2.098	2,322,490	2.0737	1.33%
2018-10-19	0	2.250	2.240	2.250	2.190	2.250	638,000	1,414,170	2.2166	2.053	2.044	2.053	1.998	2.053	699,270	2.0224	0.90%
2018-10-18	0	2.230	2.220	2.240	2.220	2.260	856,000	1,909,680	2.2309	2.035	2.025	2.044	2.025	2.062	938,206	2.0355	0.00%
2018-10-16	0	2.230	2.220	2.230	2.220	2.260	626,000	1,403,940	2.2427	2.035	2.025	2.035	2.025	2.062	686,118	2.0462	-0.45%
2018-10-15	0	2.240	2.240	2.250	2.240	2.280	392,000	882,660	2.2517	2.044	2.044	2.053	2.044	2.080	429,646	2.0544	-1.32%
2018-10-12	0	2.270	2.260	2.270	2.240	2.290	1,026,000	2,325,820	2.2669	2.071	2.062	2.071	2.044	2.089	1,124,532	2.0683	0.44%
2018-10-11	0	2.260	2.240	2.260	2.240	2.360	1,414,000	3,231,440	2.2853	2.062	2.044	2.062	2.044	2.153	1,549,794	2.0851	-5.83%
2018-10-10	0	2.400	2.390	2.400	2.390	2.440	604,006	1,462,134	2.4207	2.190	2.181	2.190	2.181	2.226	662,012	2.2086	0.42%
2018-10-09	0	2.390	2.380	2.390	2.380	2.420	419,550	1,008,398	2.4035	2.181	2.171	2.181	2.171	2.208	459,842	2.1929	-2.05%
2018-10-08	0	2.440	2.420	2.440	2.400	2.480	1,718,000	4,184,160	2.4355	2.226	2.208	2.226	2.190	2.263	1,882,988	2.2221	-0.81%
2018-10-05	0	2.460	2.440	2.460	2.440	2.480	492,000	1,206,460	2.4522	2.244	2.226	2.244	2.226	2.263	539,249	2.2373	-1.20%
2018-10-04	0	2.490	2.460	2.490	2.460	2.600	1,102,000	2,797,760	2.5388	2.272	2.244	2.272	2.244	2.372	1,207,831	2.3164	-2.35%
2018-10-03	0	2.550	2.530	2.550	2.500	2.600	1,070,000	2,733,680	2.5548	2.327	2.308	2.327	2.281	2.372	1,172,758	2.3310	2.00%
2018-10-02	0	2.500	2.470	2.490	2.400	2.520	1,690,000	4,171,440	2.4683	2.281	2.254	2.272	2.190	2.299	1,852,299	2.2520	1.63%
2018-09-28	0	2.460	2.430	2.470	2.400	2.470	888,000	2,176,090	2.4506	2.244	2.217	2.254	2.190	2.254	973,279	2.2358	2.07%
2018-09-27	0	2.410	2.400	2.410	2.400	2.440	1,254,000	3,026,200	2.4132	2.199	2.190	2.199	2.190	2.226	1,374,428	2.2018	-1.23%
2018-09-26	0	2.440	2.440	2.450	2.410	2.470	1,170,000	2,866,720	2.4502	2.226	2.226	2.235	2.199	2.254	1,282,361	2.2355	-1.21%
2018-09-24	0	2.470	2.450	2.470	2.420	2.470	1,134,000	2,776,200	2.4481	2.254	2.235	2.254	2.208	2.254	1,242,904	2.2336	-0.80%
2018-09-21	0	2.490	2.450	2.490	2.330	2.500	3,411,320	8,178,668	2.3975	2.272	2.235	2.272	2.126	2.281	3,738,927	2.1874	6.87%
2018-09-20	0	2.330	2.330	2.340	2.310	2.360	2,450,000	5,705,900	2.3289	2.126	2.126	2.135	2.108	2.153	2,685,286	2.1249	2.19%
2018-09-19	0	2.280	2.280	2.290	2.250	2.300	1,075,303	2,450,684	2.2791	2.080	2.080	2.089	2.053	2.098	1,178,570	2.0794	0.88%
2018-09-18	0	2.260	2.240	2.250	2.210	2.290	630,000	1,422,980	2.2587	2.062	2.044	2.053	2.016	2.089	690,502	2.0608	0.44%
2018-09-17	0	2.250	2.230	2.250	2.230	2.270	318,000	714,460	2.2467	2.053	2.035	2.053	2.035	2.071	348,539	2.0499	-0.88%
2018-09-14	0	2.270	2.270	2.280	2.240	2.280	1,108,000	2,497,800	2.2543	2.071	2.071	2.080	2.044	2.080	1,214,407	2.0568	1.34%
2018-09-13	0	2.240	2.230	2.250	2.210	2.280	1,784,000	4,013,120	2.2495	2.044	2.035	2.053	2.016	2.080	1,955,327	2.0524	0.90%
2018-09-12	0	2.220	2.220	2.230	2.200	2.230	1,094,000	2,424,790	2.2164	2.025	2.025	2.035	2.007	2.035	1,199,062	2.0222	0.91%
2018-09-11	0	2.200	2.200	2.210	2.200	2.300	1,594,000	3,566,940	2.2377	2.007	2.007	2.016	2.007	2.098	1,747,080	2.0417	-4.76%
2018-09-10	0	2.310	2.310	2.320	2.310	2.400	1,664,908	3,912,711	2.3501	2.108	2.108	2.117	2.108	2.190	1,824,798	2.1442	-4.15%
2018-09-07	0	2.410	2.400	2.420	2.380	2.430	1,384,000	3,326,960	2.4039	2.199	2.190	2.208	2.171	2.217	1,516,913	2.1932	-0.82%
2018-09-06	0	2.430	2.410	2.430	2.400	2.480	921,000	2,242,770	2.4351	2.217	2.199	2.217	2.190	2.263	1,009,448	2.2218	0.41%
2018-09-05	0	2.420	2.410	2.450	2.380	2.490	2,368,000	5,773,920	2.4383	2.208	2.199	2.235	2.171	2.272	2,595,411	2.2247	-0.41%
2018-09-04	0	2.430	2.420	2.430	2.370	2.450	1,410,000	3,403,200	2.4136	2.217	2.208	2.217	2.162	2.235	1,545,410	2.2021	0.83%
2018-09-03	0	2.410	2.400	2.410	2.350	2.500	1,598,800	3,830,604	2.3959	2.199	2.190	2.199	2.144	2.281	1,752,341	2.1860	-2.43%
2018-08-31	0	2.470	2.470	2.490	2.390	2.490	2,432,000	5,901,400	2.4266	2.254	2.254	2.272	2.181	2.272	2,665,558	2.2139	-0.80%
2018-08-30	0	2.490	2.480	2.490	2.430	2.580	1,468,000	3,683,780	2.5094	2.272	2.263	2.272	2.217	2.354	1,608,980	2.2895	-3.11%
2018-08-29	0	2.570	2.570	2.580	2.510	2.590	1,418,000	3,628,700	2.5590	2.345	2.345	2.354	2.290	2.363	1,554,178	2.3348	-0.77%
2018-08-28	0	2.590	2.580	2.590	2.580	2.610	570,000	1,475,780	2.5891	2.363	2.354	2.363	2.354	2.381	624,740	2.3622	-0.38%
2018-08-27	0	2.600	2.590	2.600	2.580	2.620	574,000	1,490,960	2.5975	2.372	2.363	2.372	2.354	2.390	629,124	2.3699	0.00%
2018-08-24	0	2.600	2.580	2.620	2.560	2.620	1,380,000	3,574,000	2.5899	2.372	2.354	2.390	2.336	2.390	1,512,529	2.3629	0.00%
2018-08-23	0	2.600	2.580	2.600	2.550	2.620	2,048,000	5,280,420	2.5783	2.372	2.354	2.372	2.327	2.390	2,244,680	2.3524	1.96%
2018-08-22	0	2.550	2.540	2.550	2.510	2.560	2,184,000	5,558,740	2.5452	2.327	2.317	2.327	2.290	2.336	2,393,741	2.3222	0.39%
2018-08-21	0	2.540	2.520	2.540	2.520	2.580	1,846,000	4,703,480	2.5479	2.317	2.299	2.317	2.299	2.354	2,023,281	2.3247	-0.39%
2018-08-20	0	2.550	2.530	2.550	2.480	2.560	1,918,000	4,858,440	2.5331	2.327	2.308	2.327	2.263	2.336	2,102,195	2.3111	0.39%
2018-08-17	0	2.540	2.540	2.550	2.530	2.600	1,274,000	3,263,380	2.5615	2.317	2.317	2.327	2.308	2.372	1,396,349	2.3371	-2.31%
2018-08-16	0	2.600	2.590	2.600	2.550	2.630	2,648,000	6,857,300	2.5896	2.372	2.363	2.372	2.327	2.400	2,902,301	2.3627	0.39%
2018-08-15	0	2.590	2.570	2.590	2.510	2.650	1,484,000	3,812,670	2.5692	2.363	2.345	2.363	2.290	2.418	1,626,516	2.3441	-1.15%
2018-08-14	0	2.620	2.610	2.630	2.500	2.680	4,980,000	12,911,800	2.5927	2.390	2.381	2.400	2.281	2.445	5,458,255	2.3656	3.97%
2018-08-13	0	2.520	2.500	2.530	2.460	2.530	2,300,000	5,756,710	2.5029	2.299	2.281	2.308	2.244	2.308	2,520,881	2.2836	0.80%
2018-08-10	0	2.500	2.490	2.520	2.450	2.530	2,824,000	7,064,600	2.5016	2.281	2.272	2.299	2.235	2.308	3,095,203	2.2824	0.81%
2018-08-09	0	2.480	2.480	2.490	2.350	2.540	4,042,000	9,973,440	2.4675	2.263	2.263	2.272	2.144	2.317	4,430,174	2.2513	6.90%
2018-08-08	0	2.320	2.310	2.320	2.290	2.370	1,052,000	2,438,250	2.3177	2.117	2.108	2.117	2.089	2.162	1,153,029	2.1146	-0.85%
2018-08-07	0	2.340	2.330	2.360	2.320	2.420	752,000	1,763,900	2.3456	2.135	2.126	2.153	2.117	2.208	824,218	2.1401	-0.85%
2018-08-06	0	2.360	2.340	2.360	2.350	2.490	388,000	917,340	2.3643	2.153	2.135	2.153	2.144	2.272	425,262	2.1571	0.00%
2018-08-03	0	2.360	2.350	2.360	2.350	2.490	1,386,000	3,327,180	2.4006	2.153	2.144	2.153	2.144	2.272	1,519,105	2.1902	-2.88%
2018-08-02	0	2.430	2.410	2.430	2.400	2.490	1,096,000	2,656,980	2.4243	2.217	2.199	2.217	2.190	2.272	1,201,255	2.2118	-2.02%
2018-08-01	0	2.480	2.460	2.490	2.430	2.580	1,488,000	3,750,860	2.5207	2.263	2.244	2.272	2.217	2.354	1,630,900	2.2999	2.48%
2018-07-31	0	2.420	2.420	2.430	2.380	2.460	902,000	2,193,420	2.4317	2.208	2.208	2.217	2.171	2.244	988,624	2.2187	-0.41%
2018-07-30	0	2.430	2.420	2.430	2.420	2.490	1,936,000	4,707,520	2.4316	2.217	2.208	2.217	2.208	2.272	2,121,924	2.2185	-2.80%
2018-07-27	0	2.500	2.490	2.500	2.480	2.520	274,000	684,020	2.4964	2.281	2.272	2.281	2.263	2.299	300,314	2.2777	0.81%
2018-07-26	0	2.480	2.460	2.480	2.450	2.500	532,000	1,311,320	2.4649	2.263	2.244	2.263	2.235	2.281	583,091	2.2489	-0.40%
2018-07-25	0	2.490	2.480	2.500	2.480	2.530	838,000	2,094,790	2.4997	2.272	2.263	2.281	2.263	2.308	918,477	2.2807	-0.40%
2018-07-24	0	2.500	2.490	2.500	2.450	2.520	1,638,000	4,078,510	2.4899	2.281	2.272	2.281	2.235	2.299	1,795,306	2.2718	1.63%
2018-07-23	0	2.460	2.450	2.460	2.440	2.480	796,000	1,954,720	2.4557	2.244	2.235	2.244	2.226	2.263	872,444	2.2405	-0.40%
2018-07-20	0	2.470	2.470	2.480	2.370	2.480	828,000	2,013,300	2.4315	2.254	2.254	2.263	2.162	2.263	907,517	2.2185	2.07%
2018-07-19	0	2.420	2.420	2.430	2.390	2.430	456,000	1,100,440	2.4132	2.208	2.208	2.217	2.181	2.217	499,792	2.2018	0.83%
2018-07-18	0	2.400	2.390	2.400	2.380	2.460	446,000	1,075,920	2.4124	2.190	2.181	2.190	2.171	2.244	488,832	2.2010	-1.23%
2018-07-17	0	2.430	2.420	2.430	2.390	2.430	386,000	931,820	2.4140	2.217	2.208	2.217	2.181	2.217	423,070	2.2025	0.41%
2018-07-16	0	2.420	2.410	2.420	2.370	2.430	2,682,000	6,466,600	2.4111	2.208	2.199	2.208	2.162	2.217	2,939,566	2.1998	0.00%
2018-07-13	0	2.420	2.400	2.420	2.380	2.430	4,664,000	11,215,860	2.4048	2.208	2.190	2.208	2.171	2.217	5,111,908	2.1941	0.83%
2018-07-12	0	2.400	2.370	2.410	2.340	2.410	1,652,000	3,935,080	2.3820	2.190	2.162	2.199	2.135	2.199	1,810,650	2.1733	2.56%
2018-07-11	0	2.340	2.330	2.350	2.310	2.430	2,344,000	5,540,770	2.3638	2.135	2.126	2.144	2.108	2.217	2,569,106	2.1567	-3.70%
2018-07-10	0	2.430	2.430	2.440	2.380	2.450	1,146,000	2,781,160	2.4268	2.217	2.217	2.226	2.171	2.235	1,256,056	2.2142	0.00%
2018-07-09	0	2.430	2.420	2.430	2.350	2.440	1,286,000	3,100,160	2.4107	2.217	2.208	2.217	2.144	2.226	1,409,501	2.1995	4.74%
2018-07-06	0	2.320	2.290	2.320	2.210	2.360	1,978,000	4,508,080	2.2791	2.117	2.089	2.117	2.016	2.153	2,167,958	2.0794	0.43%
2018-07-05	0	2.310	2.310	2.320	2.310	2.390	1,540,000	3,609,420	2.3438	2.108	2.108	2.117	2.108	2.181	1,687,894	2.1384	-2.12%
2018-07-04	0	2.360	2.360	2.370	2.330	2.420	2,096,000	4,986,780	2.3792	2.153	2.153	2.162	2.126	2.208	2,297,290	2.1707	0.85%
2018-07-03	0	2.340	2.350	2.400	2.170	2.400	2,856,000	6,441,080	2.2553	2.135	2.144	2.190	1.980	2.190	3,130,276	2.0577	1.74%
2018-06-29	0	2.300	2.290	2.300	2.190	2.340	2,226,000	5,024,860	2.2573	2.098	2.089	2.098	1.998	2.135	2,439,774	2.0596	4.55%
2018-06-28	0	2.200	2.200	2.210	2.200	2.230	1,596,000	3,526,420	2.2095	2.007	2.007	2.016	2.007	2.035	1,749,272	2.0159	-1.35%
2018-06-27	0	2.230	2.230	2.240	2.230	2.300	1,566,000	3,540,820	2.2611	2.035	2.035	2.044	2.035	2.098	1,716,391	2.0629	-1.76%
2018-06-26	0	2.270	2.270	2.280	2.220	2.280	2,033,000	4,569,240	2.2475	2.071	2.071	2.080	2.025	2.080	2,228,240	2.0506	-0.87%
2018-06-25	0	2.290	2.280	2.290	2.280	2.350	1,308,000	3,018,300	2.3076	2.089	2.080	2.089	2.080	2.144	1,433,614	2.1054	-1.29%
2018-06-22	0	2.320	2.300	2.320	2.280	2.330	2,096,000	4,811,520	2.2956	2.117	2.098	2.117	2.080	2.126	2,297,290	2.0944	0.00%
2018-06-21	0	2.320	2.320	2.330	2.320	2.410	1,586,000	3,741,820	2.3593	2.117	2.117	2.126	2.117	2.199	1,738,312	2.1526	-2.11%
2018-06-20	0	2.370	2.360	2.370	2.350	2.380	1,174,000	2,775,940	2.3645	2.162	2.153	2.162	2.144	2.171	1,286,745	2.1573	1.28%
2018-06-19	0	2.340	2.330	2.380	2.330	2.480	5,034,000	12,068,340	2.3974	2.135	2.126	2.171	2.126	2.263	5,517,441	2.1873	-8.24%
2018-06-15	0	2.550	2.550	2.560	2.450	2.610	2,578,000	6,506,280	2.5238	2.327	2.327	2.336	2.235	2.381	2,825,579	2.3026	1.59%
2018-06-14	0	2.510	2.490	2.510	2.470	2.580	3,358,000	8,463,960	2.5205	2.290	2.272	2.290	2.254	2.354	3,680,486	2.2997	-4.20%
2018-06-13	0	2.620	2.590	2.620	2.590	2.650	1,832,000	4,787,850	2.6135	2.390	2.363	2.390	2.363	2.418	2,007,936	2.3845	0.38%
2018-06-12	0	2.610	2.590	2.610	2.540	2.680	3,154,000	8,174,880	2.5919	2.381	2.363	2.381	2.317	2.445	3,456,895	2.3648	-0.76%
2018-06-11	0	2.630	2.630	2.640	2.630	2.760	1,388,000	3,709,420	2.6725	2.400	2.400	2.409	2.400	2.518	1,521,297	2.4383	-4.71%
2018-06-08	0	2.760	2.750	2.780	2.670	2.790	3,872,000	10,615,120	2.7415	2.518	2.509	2.536	2.436	2.546	4,243,848	2.5013	-0.72%
2018-06-07	0	2.780	2.760	2.790	2.750	2.830	2,192,000	6,132,330	2.7976	2.536	2.518	2.546	2.509	2.582	2,402,509	2.5525	-1.12%
2018-06-06	0	2.830	2.830	2.840	2.800	2.850	1,472,000	4,176,220	2.8371	2.565	2.565	2.574	2.538	2.583	1,624,038	2.5715	0.00%
2018-06-05	0	2.830	2.800	2.830	2.740	2.830	3,300,000	9,218,990	2.7936	2.565	2.538	2.565	2.483	2.565	3,640,845	2.5321	3.66%
2018-06-04	0	2.730	2.730	2.740	2.690	2.740	7,438,000	20,189,566	2.7144	2.474	2.474	2.483	2.438	2.483	8,206,245	2.4603	1.11%
2018-06-01	0	2.700	2.700	2.710	2.640	2.750	2,832,000	7,621,600	2.6912	2.447	2.447	2.456	2.393	2.493	3,124,507	2.4393	-0.74%
2018-05-31	0	2.720	2.690	2.730	2.690	2.810	3,462,000	9,534,930	2.7542	2.465	2.438	2.474	2.438	2.547	3,819,578	2.4963	-0.73%
2018-05-30	0	2.740	2.730	2.740	2.660	2.760	3,138,000	8,494,040	2.7068	2.483	2.474	2.483	2.411	2.502	3,462,113	2.4534	-0.72%
2018-05-29	0	2.760	2.760	2.770	2.740	2.950	7,738,000	22,170,960	2.8652	2.502	2.502	2.511	2.483	2.674	8,537,231	2.5970	-2.82%
2018-05-28	0	2.840	2.830	2.840	2.710	2.860	5,458,000	15,290,480	2.8015	2.574	2.565	2.574	2.456	2.592	6,021,738	2.5392	5.58%
2018-05-25	0	2.690	2.680	2.700	2.560	2.710	2,908,000	7,734,080	2.6596	2.438	2.429	2.447	2.320	2.456	3,208,357	2.4106	3.86%
2018-05-24	0	2.590	2.590	2.600	2.560	2.600	596,000	1,540,040	2.5840	2.348	2.348	2.357	2.320	2.357	657,559	2.3421	0.00%
2018-05-23	0	2.590	2.580	2.600	2.560	2.590	1,882,000	4,840,220	2.5718	2.348	2.338	2.357	2.320	2.348	2,076,385	2.3311	0.39%
2018-05-21	0	2.580	2.580	2.590	2.580	2.600	2,092,000	5,412,350	2.5872	2.338	2.338	2.348	2.338	2.357	2,308,075	2.3450	0.78%
2018-05-18	0	2.560	2.560	2.570	2.550	2.610	810,000	2,081,040	2.5692	2.320	2.320	2.329	2.311	2.366	893,662	2.3287	-1.54%
2018-05-17	0	2.600	2.590	2.600	2.520	2.610	3,588,000	9,174,630	2.5570	2.357	2.348	2.357	2.284	2.366	3,958,592	2.3176	1.56%
2018-05-16	0	2.560	2.540	2.560	2.520	2.570	1,982,886	5,016,386	2.5298	2.320	2.302	2.320	2.284	2.329	2,187,691	2.2930	0.00%
2018-05-15	0	2.560	2.560	2.570	2.490	2.580	2,770,000	7,019,520	2.5341	2.320	2.320	2.329	2.257	2.338	3,056,104	2.2969	1.99%
2018-05-14	0	2.510	2.510	2.520	2.410	2.520	4,422,000	10,934,980	2.4729	2.275	2.275	2.284	2.184	2.284	4,878,733	2.2414	4.15%
2018-05-11	0	2.410	2.410	2.420	2.330	2.420	3,684,000	8,778,380	2.3828	2.184	2.184	2.193	2.112	2.193	4,064,507	2.1598	4.33%
2018-05-10	0	2.310	2.300	2.310	2.240	2.310	1,986,000	4,546,680	2.2894	2.094	2.085	2.094	2.030	2.094	2,191,127	2.0750	3.12%
2018-05-09	0	2.240	2.240	2.270	2.220	2.270	3,688,000	8,266,050	2.2413	2.030	2.030	2.057	2.012	2.057	4,068,920	2.0315	-1.32%
2018-05-08	0	2.270	2.260	2.270	2.250	2.280	4,150,000	9,409,380	2.2673	2.057	2.048	2.057	2.039	2.067	4,578,639	2.0551	0.89%
2018-05-07	0	2.250	2.250	2.260	2.250	2.280	562,000	1,272,220	2.2637	2.039	2.039	2.048	2.039	2.067	620,047	2.0518	-1.32%
2018-05-04	0	2.280	2.260	2.280	2.250	2.310	1,922,000	4,363,380	2.2702	2.067	2.048	2.067	2.039	2.094	2,120,517	2.0577	-0.87%
2018-05-03	0	2.300	2.290	2.300	2.280	2.320	1,654,000	3,799,260	2.2970	2.085	2.076	2.085	2.067	2.103	1,824,836	2.0820	-0.43%
2018-05-02	0	2.310	2.300	2.310	2.300	2.350	1,606,000	3,715,660	2.3136	2.094	2.085	2.094	2.085	2.130	1,771,878	2.0970	-0.43%
2018-04-30	0	2.320	2.310	2.340	2.310	2.390	3,464,000	8,120,140	2.3442	2.103	2.094	2.121	2.094	2.166	3,821,784	2.1247	0.87%
2018-04-27	0	2.300	2.290	2.300	2.240	2.300	1,854,000	4,215,580	2.2738	2.085	2.076	2.085	2.030	2.085	2,045,493	2.0609	0.88%
2018-04-26	0	2.280	2.280	2.290	2.270	2.320	2,352,000	5,396,100	2.2943	2.067	2.067	2.076	2.057	2.103	2,594,930	2.0795	-1.30%
2018-04-25	0	2.310	2.310	2.320	2.300	2.350	2,708,000	6,270,576	2.3156	2.094	2.094	2.103	2.085	2.130	2,987,700	2.0988	-1.70%
2018-04-24	0	2.350	2.340	2.350	2.300	2.400	4,226,000	9,953,420	2.3553	2.130	2.121	2.130	2.085	2.175	4,662,489	2.1348	1.73%
2018-04-23	0	2.310	2.310	2.320	2.300	2.340	754,000	1,748,680	2.3192	2.094	2.094	2.103	2.085	2.121	831,878	2.1021	-0.86%
2018-04-20	0	2.330	2.320	2.330	2.310	2.400	2,096,000	4,908,420	2.3418	2.112	2.103	2.112	2.094	2.175	2,312,488	2.1226	-3.32%
2018-04-19	0	2.410	2.410	2.420	2.330	2.420	3,606,000	8,619,896	2.3904	2.184	2.184	2.193	2.112	2.193	3,978,451	2.1666	4.78%
2018-04-18	0	2.300	2.300	2.310	2.290	2.430	5,918,000	13,773,280	2.3274	2.085	2.085	2.094	2.076	2.203	6,529,249	2.1095	-4.56%
2018-04-17	0	2.410	2.410	2.420	2.400	2.490	5,652,000	13,732,260	2.4296	2.184	2.184	2.193	2.175	2.257	6,235,775	2.2022	-3.21%
2018-04-16	0	2.490	2.480	2.490	2.470	2.520	2,768,000	6,891,260	2.4896	2.257	2.248	2.257	2.239	2.284	3,053,897	2.2565	-0.40%
2018-04-13	0	2.500	2.500	2.510	2.460	2.520	6,606,000	16,450,840	2.4903	2.266	2.266	2.275	2.230	2.284	7,288,310	2.2572	-0.79%
2018-04-12	0	2.520	2.520	2.530	2.500	2.570	5,576,000	14,077,780	2.5247	2.284	2.284	2.293	2.266	2.329	6,151,925	2.2884	-0.40%
2018-04-11	0	2.530	2.570	2.580	2.500	2.610	14,734,014	37,318,274	2.5328	2.293	2.329	2.338	2.266	2.366	16,255,838	2.2957	-2.32%
2018-04-10	0	2.590	2.590	2.600	2.570	2.620	5,401,600	14,036,350	2.5986	2.348	2.348	2.357	2.329	2.375	5,959,512	2.3553	-0.77%
2018-04-09	0	2.610	2.600	2.610	2.580	2.660	3,236,000	8,487,500	2.6228	2.366	2.357	2.366	2.338	2.411	3,570,235	2.3773	-1.14%
2018-04-06	0	2.640	2.640	2.650	2.600	2.650	2,742,000	7,188,230	2.6215	2.393	2.393	2.402	2.357	2.402	3,025,211	2.3761	0.76%
2018-04-04	0	2.620	2.620	2.630	2.620	2.680	3,584,000	9,485,600	2.6467	2.375	2.375	2.384	2.375	2.429	3,954,179	2.3989	-2.60%
2018-04-03	0	2.690	2.690	2.700	2.630	2.740	3,757,471	10,043,835	2.6730	2.438	2.438	2.447	2.384	2.483	4,145,567	2.4228	-2.18%
2018-03-29	0	2.750	2.730	2.750	2.710	2.830	4,444,000	12,252,750	2.7571	2.493	2.474	2.493	2.456	2.565	4,903,005	2.4990	-1.43%
2018-03-28	0	2.790	2.790	2.820	2.760	2.870	2,180,000	6,109,940	2.8027	2.529	2.529	2.556	2.502	2.601	2,405,164	2.5403	-3.13%
2018-03-27	0	2.880	2.880	2.890	2.870	2.910	1,255,785	3,633,815	2.8937	2.610	2.610	2.619	2.601	2.638	1,385,491	2.6228	0.00%
2018-03-26	0	2.880	2.860	2.880	2.830	2.880	1,366,000	3,893,180	2.8501	2.610	2.592	2.610	2.565	2.610	1,507,089	2.5832	-0.69%
2018-03-23	0	2.900	2.900	2.910	2.870	2.960	1,752,000	5,061,390	2.8889	2.629	2.629	2.638	2.601	2.683	1,932,958	2.6185	-3.33%
2018-03-22	0	3.000	2.980	3.000	2.970	3.040	1,860,000	5,590,160	3.0055	2.719	2.701	2.719	2.692	2.755	2,052,113	2.7241	-0.99%
2018-03-21	0	3.030	3.030	3.040	3.010	3.080	1,576,000	4,800,760	3.0462	2.746	2.746	2.755	2.728	2.792	1,738,779	2.7610	0.00%
2018-03-20	0	3.030	3.030	3.040	3.010	3.050	726,000	2,195,920	3.0247	2.746	2.746	2.755	2.728	2.764	800,986	2.7415	-0.33%
2018-03-19	0	3.040	3.030	3.050	3.000	3.070	216,000	658,060	3.0466	2.755	2.746	2.764	2.719	2.783	238,310	2.7614	0.00%
2018-03-16	0	3.040	3.040	3.050	3.000	3.080	2,308,000	7,000,660	3.0332	2.755	2.755	2.764	2.719	2.792	2,546,385	2.7493	-1.94%
2018-03-15	0	3.100	3.100	3.120	3.080	3.130	990,250	3,085,590	3.1160	2.810	2.810	2.828	2.792	2.837	1,092,529	2.8243	-0.32%
2018-03-14	0	3.110	3.100	3.110	3.060	3.110	852,933	2,636,497	3.0911	2.819	2.810	2.819	2.774	2.819	941,029	2.8017	0.32%
2018-03-13	0	3.100	3.070	3.100	3.050	3.130	1,098,000	3,394,640	3.0917	2.810	2.783	2.810	2.764	2.837	1,211,409	2.8022	-0.64%
2018-03-12	0	3.120	3.110	3.120	3.090	3.130	870,000	2,704,660	3.1088	2.828	2.819	2.828	2.801	2.837	959,859	2.8178	0.97%
2018-03-09	0	3.090	3.080	3.090	3.040	3.110	1,274,000	3,917,300	3.0748	2.801	2.792	2.801	2.755	2.819	1,405,587	2.7869	1.31%
2018-03-08	0	3.050	3.050	3.060	3.030	3.080	308,000	937,960	3.0453	2.764	2.764	2.774	2.746	2.792	339,812	2.7602	0.33%
2018-03-07	0	3.040	3.030	3.050	3.010	3.080	542,000	1,648,840	3.0421	2.755	2.746	2.764	2.728	2.792	597,981	2.7573	-0.65%
2018-03-06	0	3.060	3.060	3.070	3.020	3.150	1,320,000	4,048,440	3.0670	2.774	2.774	2.783	2.737	2.855	1,456,338	2.7799	1.32%
2018-03-05	0	3.020	3.010	3.020	3.000	3.100	1,262,000	3,818,620	3.0258	2.737	2.728	2.737	2.719	2.810	1,392,348	2.7426	-2.89%
2018-03-02	0	3.110	3.080	3.110	3.050	3.120	438,000	1,357,290	3.0988	2.819	2.792	2.819	2.764	2.828	483,239	2.8087	-0.64%
2018-03-01	0	3.130	3.120	3.140	3.100	3.150	918,000	2,870,680	3.1271	2.837	2.828	2.846	2.810	2.855	1,012,817	2.8344	-1.26%
2018-02-28	0	3.170	3.150	3.180	3.100	3.170	1,404,000	4,389,920	3.1267	2.873	2.855	2.882	2.810	2.873	1,549,014	2.8340	0.63%
2018-02-27	0	3.150	3.130	3.160	3.120	3.210	2,274,000	7,226,180	3.1777	2.855	2.837	2.864	2.828	2.909	2,508,873	2.8802	-0.32%
2018-02-26	0	3.160	3.160	3.180	3.100	3.180	2,522,000	7,973,100	3.1614	2.864	2.864	2.882	2.810	2.882	2,782,488	2.8655	0.64%
2018-02-23	0	3.140	3.130	3.150	3.100	3.160	1,668,003	5,239,329	3.1411	2.846	2.837	2.855	2.810	2.864	1,840,285	2.8470	0.64%
2018-02-22	0	3.120	3.110	3.120	3.020	3.150	804,000	2,503,020	3.1132	2.828	2.819	2.828	2.737	2.855	887,042	2.8218	-0.32%
2018-02-21	0	3.130	3.100	3.130	3.080	3.130	748,000	2,323,000	3.1056	2.837	2.810	2.837	2.792	2.837	825,258	2.8149	1.62%
2018-02-20	0	3.080	3.060	3.080	2.970	3.080	1,306,000	3,964,040	3.0353	2.792	2.774	2.792	2.692	2.792	1,440,892	2.7511	3.36%
2018-02-15	0	2.980	2.990	3.000	2.950	3.020	320,000	951,800	2.9744	2.701	2.710	2.719	2.674	2.737	353,052	2.6959	1.02%
2018-02-14	0	2.950	2.940	2.960	2.890	2.970	426,813	1,251,905	2.9331	2.674	2.665	2.683	2.619	2.692	470,897	2.6586	1.72%
2018-02-13	0	2.900	2.890	2.920	2.880	2.980	1,880,000	5,512,980	2.9324	2.629	2.619	2.647	2.610	2.701	2,074,179	2.6579	-0.68%
2018-02-12	0	2.920	2.920	2.930	2.860	2.960	1,534,000	4,466,520	2.9117	2.647	2.647	2.656	2.592	2.683	1,692,441	2.6391	0.69%
2018-02-09	0	2.900	2.890	2.900	2.850	3.030	3,512,000	10,200,322	2.9044	2.629	2.619	2.629	2.583	2.746	3,874,742	2.6325	-4.92%
2018-02-08	0	3.050	3.040	3.050	3.030	3.070	2,098,000	6,389,760	3.0456	2.764	2.755	2.764	2.746	2.783	2,314,695	2.7605	-0.65%
2018-02-07	0	3.070	3.060	3.070	3.040	3.210	4,936,000	15,340,720	3.1079	2.783	2.774	2.783	2.755	2.909	5,445,822	2.8170	-0.97%
2018-02-06	0	3.100	3.090	3.100	3.060	3.180	6,354,000	19,919,240	3.1349	2.810	2.801	2.810	2.774	2.882	7,010,282	2.8414	-4.91%
2018-02-05	0	3.260	3.250	3.260	3.190	3.260	2,630,000	8,496,460	3.2306	2.955	2.946	2.955	2.891	2.955	2,901,643	2.9282	-1.81%
2018-02-02	0	3.320	3.300	3.320	3.240	3.330	1,068,000	3,516,704	3.2928	3.009	2.991	3.009	2.937	3.018	1,178,310	2.9845	0.30%
2018-02-01	0	3.310	3.300	3.310	3.270	3.430	2,830,000	9,488,688	3.3529	3.000	2.991	3.000	2.964	3.109	3,122,301	3.0390	0.91%
2018-01-31	0	3.280	3.290	3.300	3.250	3.360	2,524,000	8,320,808	3.2967	2.973	2.982	2.991	2.946	3.045	2,784,695	2.9881	-2.38%
2018-01-30	0	3.360	3.330	3.360	3.320	3.450	1,359,000	4,584,750	3.3736	3.045	3.018	3.045	3.009	3.127	1,499,366	3.0578	-2.61%
2018-01-29	0	3.450	3.450	3.460	3.370	3.510	3,766,727	13,037,311	3.4612	3.127	3.127	3.136	3.055	3.181	4,155,779	3.1372	2.37%
2018-01-26	0	3.370	3.360	3.370	3.270	3.380	4,442,000	14,813,140	3.3348	3.055	3.045	3.055	2.964	3.064	4,900,798	3.0226	0.90%
2018-01-25	0	3.340	3.330	3.350	3.180	3.380	6,174,250	20,300,020	3.2879	3.027	3.018	3.036	2.882	3.064	6,811,966	2.9801	2.14%
2018-01-24	0	3.270	3.250	3.260	3.200	3.310	5,916,783	19,239,309	3.2517	2.964	2.946	2.955	2.900	3.000	6,527,907	2.9472	-2.97%
2018-01-23	0	3.370	3.360	3.380	3.360	3.410	1,766,000	5,960,620	3.3752	3.055	3.045	3.064	3.045	3.091	1,948,404	3.0592	-0.30%
2018-01-22	0	3.380	3.380	3.400	3.370	3.440	1,252,000	4,247,800	3.3928	3.064	3.064	3.082	3.055	3.118	1,381,315	3.0752	-0.88%
2018-01-19	0	3.410	3.400	3.410	3.340	3.440	2,956,000	10,062,940	3.4042	3.091	3.082	3.091	3.027	3.118	3,261,315	3.0855	1.49%
2018-01-18	0	3.360	3.350	3.360	3.340	3.400	2,894,000	9,724,020	3.3601	3.045	3.036	3.045	3.027	3.082	3,192,911	3.0455	0.30%
2018-01-17	0	3.350	3.350	3.360	3.330	3.430	1,276,000	4,284,360	3.3576	3.036	3.036	3.045	3.018	3.109	1,407,794	3.0433	-1.18%
2018-01-16	0	3.390	3.380	3.390	3.290	3.390	1,454,000	4,889,040	3.3625	3.073	3.064	3.073	2.982	3.073	1,604,179	3.0477	2.42%
2018-01-15	0	3.310	3.310	3.340	3.310	3.460	2,256,000	7,623,540	3.3792	3.000	3.000	3.027	3.000	3.136	2,489,014	3.0629	-3.22%
2018-01-12	0	3.420	3.400	3.420	3.390	3.480	1,924,000	6,586,120	3.4231	3.100	3.082	3.100	3.073	3.154	2,122,723	3.1027	-1.44%
2018-01-11	0	3.470	3.460	3.470	3.430	3.550	2,213,500	7,679,609	3.4694	3.145	3.136	3.145	3.109	3.218	2,442,125	3.1446	-0.86%
2018-01-10	0	3.500	3.490	3.510	3.460	3.570	2,168,000	7,604,330	3.5075	3.172	3.163	3.181	3.136	3.236	2,391,925	3.1792	-0.85%
2018-01-09	0	3.530	3.530	3.550	3.520	3.660	6,052,415	21,703,569	3.5859	3.200	3.200	3.218	3.190	3.317	6,677,548	3.2502	1.15%
2018-01-08	0	3.490	3.480	3.500	3.330	3.510	2,584,000	8,847,520	3.4240	3.163	3.154	3.172	3.018	3.181	2,850,892	3.1034	4.18%
2018-01-05	0	3.350	3.340	3.350	3.300	3.350	2,057,000	6,825,720	3.3183	3.036	3.027	3.036	2.991	3.036	2,269,460	3.0076	0.60%
2018-01-04	0	3.330	3.300	3.330	3.290	3.350	1,952,000	6,474,780	3.3170	3.018	2.991	3.018	2.982	3.036	2,153,615	3.0065	0.91%
2018-01-03	0	3.300	3.310	3.330	3.300	3.420	2,536,000	8,484,480	3.3456	2.991	3.000	3.018	2.991	3.100	2,797,934	3.0324	-2.08%
2018-01-02	0	3.370	3.370	3.380	3.280	3.390	3,498,000	11,673,980	3.3373	3.055	3.055	3.064	2.973	3.073	3,859,296	3.0249	3.06%
2017-12-29	0	3.270	3.260	3.280	3.230	3.280	726,000	2,360,254	3.2510	2.964	2.955	2.973	2.928	2.973	800,986	2.9467	1.24%
2017-12-28	0	3.230	3.230	3.260	3.220	3.270	656,000	2,121,240	3.2336	2.928	2.928	2.955	2.919	2.964	723,756	2.9309	-0.62%
2017-12-27	0	3.250	3.250	3.260	3.220	3.310	920,000	3,010,386	3.2722	2.946	2.946	2.955	2.919	3.000	1,015,024	2.9658	0.93%
2017-12-22	0	3.220	3.200	3.220	3.150	3.220	736,000	2,354,460	3.1990	2.919	2.900	2.919	2.855	2.919	812,019	2.8995	2.22%
2017-12-21	0	3.150	3.140	3.150	3.090	3.150	686,000	2,147,840	3.1310	2.855	2.846	2.855	2.801	2.855	756,855	2.8379	1.61%
2017-12-20	0	3.100	3.080	3.100	3.040	3.130	1,674,000	5,173,500	3.0905	2.810	2.792	2.810	2.755	2.837	1,846,902	2.8012	1.31%
2017-12-19	0	3.060	3.040	3.070	3.030	3.070	1,446,000	4,399,440	3.0425	2.774	2.755	2.783	2.746	2.783	1,595,352	2.7577	0.33%
2017-12-18	0	3.050	3.030	3.050	3.030	3.100	592,000	1,814,200	3.0645	2.764	2.746	2.764	2.746	2.810	653,146	2.7776	-0.97%
2017-12-15	0	3.080	3.070	3.110	3.030	3.110	2,212,000	6,775,760	3.0632	2.792	2.783	2.819	2.746	2.819	2,440,470	2.7764	0.00%
2017-12-14	0	3.080	3.060	3.090	3.060	3.120	1,166,000	3,593,560	3.0820	2.792	2.774	2.801	2.774	2.828	1,286,432	2.7934	-0.65%
2017-12-13	0	3.100	3.080	3.100	3.020	3.110	1,352,615	4,147,651	3.0664	2.810	2.792	2.810	2.737	2.819	1,492,322	2.7793	-0.64%
2017-12-12	0	3.120	3.100	3.120	3.080	3.150	856,000	2,664,220	3.1124	2.828	2.810	2.828	2.792	2.855	944,413	2.8210	-0.32%
2017-12-11	0	3.130	3.130	3.140	3.050	3.150	1,775,605	5,466,897	3.0789	2.837	2.837	2.846	2.764	2.855	1,959,001	2.7907	0.64%
2017-12-08	0	3.110	3.100	3.110	3.010	3.120	1,770,000	5,439,380	3.0731	2.819	2.810	2.819	2.728	2.828	1,952,817	2.7854	1.97%
2017-12-07	0	3.050	3.050	3.060	3.050	3.120	1,084,000	3,319,300	3.0621	2.764	2.764	2.774	2.764	2.828	1,195,963	2.7754	-0.97%
2017-12-06	0	3.080	3.070	3.110	3.070	3.210	2,567,000	8,019,540	3.1241	2.792	2.783	2.819	2.783	2.909	2,832,136	2.8316	-3.75%
2017-12-05	0	3.200	3.210	3.220	3.180	3.270	1,187,000	3,824,650	3.2221	2.900	2.909	2.919	2.882	2.964	1,309,601	2.9205	-1.23%
2017-12-04	0	3.240	3.240	3.250	3.240	3.300	1,554,000	5,063,650	3.2585	2.937	2.937	2.946	2.937	2.991	1,714,507	2.9534	-0.92%
2017-12-01	0	3.270	3.270	3.280	3.260	3.300	302,000	988,640	3.2736	2.964	2.964	2.973	2.955	2.991	333,193	2.9672	-0.61%
2017-11-30	0	3.290	3.250	3.300	3.240	3.300	896,000	2,922,060	3.2612	2.982	2.946	2.991	2.937	2.991	988,545	2.9559	1.23%
2017-11-29	0	3.250	3.250	3.260	3.230	3.280	556,000	1,805,820	3.2479	2.946	2.946	2.955	2.928	2.973	613,427	2.9438	0.62%
2017-11-28	0	3.230	3.220	3.230	3.220	3.280	1,538,000	4,995,460	3.2480	2.928	2.919	2.928	2.919	2.973	1,696,855	2.9440	-1.22%
2017-11-27	0	3.270	3.260	3.270	3.260	3.310	1,636,000	5,342,380	3.2655	2.964	2.955	2.964	2.955	3.000	1,804,977	2.9598	-1.21%
2017-11-24	0	3.310	3.310	3.320	3.300	3.350	578,000	1,910,920	3.3061	3.000	3.000	3.009	2.991	3.036	637,700	2.9966	0.30%
2017-11-23	0	3.300	3.290	3.300	3.280	3.350	952,000	3,148,550	3.3073	2.991	2.982	2.991	2.973	3.036	1,050,329	2.9977	0.30%
2017-11-22	0	3.290	3.280	3.300	3.240	3.320	1,522,000	4,985,230	3.2754	2.982	2.973	2.991	2.937	3.009	1,679,202	2.9688	0.92%
2017-11-21	0	3.260	3.250	3.270	3.220	3.300	2,744,000	8,920,160	3.2508	2.955	2.946	2.964	2.919	2.991	3,027,418	2.9465	0.31%
2017-11-20	0	3.250	3.250	3.260	3.210	3.300	2,006,000	6,514,960	3.2477	2.946	2.946	2.955	2.909	2.991	2,213,193	2.9437	-1.22%
2017-11-17	0	3.290	3.290	3.300	3.290	3.380	2,502,000	8,290,170	3.3134	2.982	2.982	2.991	2.982	3.064	2,760,423	3.0032	-1.20%
2017-11-16	0	3.330	3.330	3.340	3.320	3.430	2,848,000	9,543,900	3.3511	3.018	3.018	3.027	3.009	3.109	3,142,160	3.0374	-1.77%
2017-11-15	0	3.390	3.390	3.400	3.380	3.480	2,854,044	9,733,826	3.4105	3.073	3.073	3.082	3.064	3.154	3,148,828	3.0913	-2.87%
2017-11-14	0	3.490	3.490	3.500	3.460	3.530	960,000	3,349,920	3.4895	3.163	3.163	3.172	3.136	3.200	1,059,155	3.1628	-0.57%
2017-11-13	0	3.510	3.500	3.510	3.500	3.540	1,170,000	4,107,220	3.5104	3.181	3.172	3.181	3.172	3.209	1,290,845	3.1818	-0.85%
2017-11-10	0	3.540	3.520	3.540	3.510	3.560	882,000	3,111,060	3.5273	3.209	3.190	3.209	3.181	3.227	973,099	3.1971	0.28%
2017-11-09	0	3.530	3.520	3.530	3.510	3.570	2,722,000	9,621,780	3.5348	3.200	3.190	3.200	3.181	3.236	3,003,146	3.2039	-1.12%
2017-11-08	0	3.570	3.560	3.590	3.550	3.600	1,690,000	6,047,980	3.5787	3.236	3.227	3.254	3.218	3.263	1,864,554	3.2437	0.00%
2017-11-07	0	3.570	3.570	3.590	3.570	3.610	1,544,000	5,535,000	3.5848	3.236	3.236	3.254	3.236	3.272	1,703,474	3.2492	-0.83%
2017-11-06	0	3.600	3.600	3.610	3.580	3.660	1,606,000	5,788,460	3.6043	3.263	3.263	3.272	3.245	3.317	1,771,878	3.2669	-1.37%
2017-11-03	0	3.650	3.640	3.650	3.630	3.710	986,000	3,601,180	3.6523	3.308	3.299	3.308	3.290	3.363	1,087,840	3.3104	-1.08%
2017-11-02	0	3.690	3.690	3.700	3.620	3.710	1,658,000	6,089,650	3.6729	3.345	3.345	3.354	3.281	3.363	1,829,249	3.3290	1.10%
2017-11-01	0	3.650	3.650	3.660	3.630	3.670	1,650,000	6,022,574	3.6500	3.308	3.308	3.317	3.290	3.326	1,820,423	3.3083	-0.54%
2017-10-31	0	3.670	3.670	3.690	3.660	3.740	2,374,719	8,747,328	3.6835	3.326	3.326	3.345	3.317	3.390	2,619,995	3.3387	-1.34%
2017-10-30	0	3.720	3.700	3.720	3.670	3.730	1,392,000	5,146,840	3.6974	3.372	3.354	3.372	3.326	3.381	1,535,775	3.3513	1.36%
2017-10-27	0	3.670	3.670	3.680	3.670	3.730	1,698,000	6,263,180	3.6886	3.326	3.326	3.335	3.326	3.381	1,873,380	3.3433	-0.54%
2017-10-26	0	3.690	3.690	3.710	3.690	3.720	838,000	3,100,830	3.7003	3.345	3.345	3.363	3.345	3.372	924,554	3.3539	-1.07%
2017-10-25	0	3.730	3.710	3.730	3.700	3.740	1,458,000	5,422,080	3.7188	3.381	3.363	3.381	3.354	3.390	1,608,592	3.3707	0.00%
2017-10-24	0	3.730	3.730	3.740	3.710	3.770	656,000	2,451,340	3.7368	3.381	3.381	3.390	3.363	3.417	723,756	3.3870	-0.53%
2017-10-23	0	3.750	3.730	3.750	3.700	3.760	1,217,512	4,550,389	3.7374	3.399	3.381	3.399	3.354	3.408	1,343,265	3.3876	0.54%
2017-10-20	0	3.730	3.720	3.750	3.690	3.750	1,390,000	5,178,180	3.7253	3.381	3.372	3.399	3.345	3.399	1,533,568	3.3766	1.36%
2017-10-19	0	3.680	3.680	3.710	3.680	3.820	3,702,000	13,838,782	3.7382	3.335	3.335	3.363	3.335	3.462	4,084,366	3.3882	-3.41%
2017-10-18	0	3.810	3.810	3.820	3.800	3.860	1,640,000	6,278,280	3.8282	3.453	3.453	3.462	3.444	3.499	1,809,390	3.4698	-0.78%
2017-10-17	0	3.840	3.830	3.860	3.800	3.860	640,000	2,448,140	3.8252	3.481	3.471	3.499	3.444	3.499	706,103	3.4671	0.52%
2017-10-16	0	3.820	3.810	3.830	3.800	3.880	2,336,620	8,955,782	3.8328	3.462	3.453	3.471	3.444	3.517	2,577,961	3.4740	-0.78%
2017-10-13	0	3.850	3.850	3.860	3.780	3.860	1,938,000	7,423,740	3.8306	3.490	3.490	3.499	3.426	3.499	2,138,169	3.4720	1.85%
2017-10-12	0	3.780	3.780	3.800	3.760	3.800	932,000	3,520,840	3.7777	3.426	3.426	3.444	3.408	3.444	1,028,263	3.4241	0.80%
2017-10-11	0	3.750	3.740	3.770	3.720	3.850	5,090,000	19,369,640	3.8054	3.399	3.390	3.417	3.372	3.490	5,615,728	3.4492	0.00%
2017-10-10	0	3.750	3.750	3.770	3.730	3.800	2,494,000	9,389,730	3.7649	3.399	3.399	3.417	3.381	3.444	2,751,596	3.4125	0.27%
2017-10-09	0	3.740	3.740	3.750	3.720	3.810	1,836,000	6,891,770	3.7537	3.390	3.390	3.399	3.372	3.453	2,025,634	3.4023	-1.32%
2017-10-06	0	3.790	3.780	3.790	3.750	3.840	2,238,000	8,515,380	3.8049	3.435	3.426	3.435	3.399	3.481	2,469,155	3.4487	1.61%
2017-10-04	0	3.730	3.720	3.740	3.670	3.780	1,988,000	7,413,210	3.7290	3.381	3.372	3.390	3.326	3.426	2,193,333	3.3799	-0.80%
2017-10-03	0	3.760	3.760	3.770	3.710	3.790	1,306,000	4,904,040	3.7550	3.408	3.408	3.417	3.363	3.435	1,440,892	3.4035	1.08%
2017-09-29	0	3.720	3.700	3.730	3.660	3.760	2,182,000	8,090,900	3.7080	3.372	3.354	3.381	3.317	3.408	2,407,371	3.3609	0.81%
2017-09-28	0	3.690	3.680	3.690	3.680	3.710	1,194,800	4,415,450	3.6956	3.345	3.335	3.345	3.335	3.363	1,318,207	3.3496	0.27%
2017-09-27	0	3.680	3.690	3.710	3.660	3.730	1,740,000	6,437,794	3.6999	3.335	3.345	3.363	3.317	3.381	1,919,718	3.3535	0.55%
2017-09-26	0	3.660	3.660	3.670	3.660	3.730	2,960,000	10,902,750	3.6834	3.317	3.317	3.326	3.317	3.381	3,265,728	3.3385	-1.88%
2017-09-25	0	3.730	3.720	3.730	3.680	3.840	3,484,000	13,060,300	3.7487	3.381	3.372	3.381	3.335	3.481	3,843,850	3.3977	-2.61%
2017-09-22	0	3.830	3.820	3.840	3.820	3.900	2,710,000	10,413,882	3.8428	3.471	3.462	3.481	3.462	3.535	2,989,906	3.4830	-1.79%
2017-09-21	0	3.900	3.900	3.910	3.900	3.950	3,074,000	12,029,040	3.9132	3.535	3.535	3.544	3.535	3.580	3,391,503	3.5468	-0.26%
2017-09-20	0	3.910	3.900	3.910	3.900	3.950	2,466,000	9,646,980	3.9120	3.544	3.535	3.544	3.535	3.580	2,720,704	3.5458	-1.01%
2017-09-19	0	3.950	3.940	3.950	3.930	3.990	1,716,000	6,779,500	3.9508	3.580	3.571	3.580	3.562	3.616	1,893,240	3.5809	0.51%
2017-09-18	0	3.930	3.930	3.940	3.920	4.010	2,582,000	10,184,020	3.9442	3.562	3.562	3.571	3.553	3.635	2,848,686	3.5750	-1.01%
2017-09-15	0	3.970	3.950	3.970	3.950	4.020	2,812,000	11,169,560	3.9721	3.598	3.580	3.598	3.580	3.644	3,102,442	3.6002	-1.98%
2017-09-14	0	4.050	4.030	4.050	3.990	4.090	3,938,000	15,908,126	4.0396	3.671	3.653	3.671	3.616	3.707	4,344,742	3.6615	1.76%
2017-09-13	0	3.980	3.970	3.980	3.970	4.060	2,788,000	11,114,571	3.9866	3.607	3.598	3.607	3.598	3.680	3,075,963	3.6134	-1.24%
2017-09-12	0	4.030	4.030	4.040	3.910	4.040	3,430,000	13,591,454	3.9625	3.653	3.653	3.662	3.544	3.662	3,784,273	3.5916	2.03%
2017-09-11	0	3.950	3.940	3.950	3.910	3.960	1,702,000	6,686,502	3.9286	3.580	3.571	3.580	3.544	3.589	1,877,794	3.5608	0.25%
2017-09-08	0	3.940	3.900	3.940	3.900	3.950	3,184,540	12,459,833	3.9126	3.571	3.535	3.571	3.535	3.580	3,513,460	3.5463	1.03%
2017-09-07	0	3.900	3.890	3.900	3.880	3.930	5,098,016	19,886,056	3.9007	3.535	3.526	3.535	3.517	3.562	5,624,572	3.5356	-0.76%
2017-09-06	0	3.930	3.920	3.930	3.870	3.940	1,773,585	6,932,376	3.9087	3.562	3.553	3.562	3.508	3.571	1,956,772	3.5428	0.77%
2017-09-05	0	3.900	3.890	3.900	3.880	3.970	2,552,000	9,981,850	3.9114	3.535	3.526	3.535	3.517	3.598	2,815,587	3.5452	0.00%
2017-09-04	0	3.900	3.900	3.910	3.900	3.960	2,208,000	8,648,280	3.9168	3.535	3.535	3.544	3.535	3.589	2,436,057	3.5501	-1.52%
2017-09-01	0	3.960	3.960	3.970	3.960	4.040	2,860,000	11,401,017	3.9864	3.589	3.589	3.598	3.589	3.662	3,155,399	3.6132	-1.00%
2017-08-31	0	4.000	3.980	4.010	3.890	4.010	4,158,000	16,418,680	3.9487	3.626	3.607	3.635	3.526	3.635	4,587,465	3.5790	2.30%
2017-08-30	0	3.910	3.900	3.910	3.900	4.010	4,532,000	17,862,660	3.9415	3.544	3.535	3.544	3.535	3.635	5,000,094	3.5725	-2.25%
2017-08-29	0	4.000	3.970	4.010	3.950	4.030	3,632,000	14,497,600	3.9916	3.626	3.598	3.635	3.580	3.653	4,007,136	3.6179	0.00%
2017-08-28	0	4.000	3.990	4.000	3.990	4.060	2,378,000	9,542,418	4.0128	3.626	3.616	3.626	3.616	3.680	2,623,615	3.6371	-1.72%
2017-08-25	0	4.070	4.030	4.070	4.010	4.090	2,858,000	11,546,511	4.0401	3.689	3.653	3.689	3.635	3.707	3,153,193	3.6618	-0.25%
2017-08-24	0	4.080	4.070	4.100	4.030	4.150	2,310,359	9,413,299	4.0744	3.698	3.689	3.716	3.653	3.761	2,548,988	3.6930	-0.73%
2017-08-22	0	4.110	4.110	4.130	4.100	4.160	1,142,000	4,711,120	4.1253	3.725	3.725	3.743	3.716	3.771	1,259,953	3.7391	-0.72%
2017-08-21	0	4.140	4.120	4.140	4.050	4.160	2,636,000	10,855,060	4.1180	3.752	3.734	3.752	3.671	3.771	2,908,263	3.7325	1.47%
2017-08-18	0	4.080	4.060	4.090	4.050	4.130	2,612,000	10,661,290	4.0817	3.698	3.680	3.707	3.671	3.743	2,881,784	3.6995	-1.21%
2017-08-17	0	4.130	4.130	4.170	4.090	4.170	3,036,000	12,546,027	4.1324	3.743	3.743	3.780	3.707	3.780	3,349,578	3.7456	0.00%
2017-08-16	0	4.130	4.130	4.160	4.050	4.190	2,782,000	11,434,620	4.1102	3.743	3.743	3.771	3.671	3.798	3,069,343	3.7254	0.98%
2017-08-15	0	4.090	4.080	4.090	4.070	4.180	3,304,000	13,607,970	4.1186	3.707	3.698	3.707	3.689	3.789	3,645,258	3.7331	0.00%
2017-08-14	0	4.090	4.080	4.090	3.870	4.200	5,580,000	22,547,800	4.0408	3.707	3.698	3.707	3.508	3.807	6,156,338	3.6625	-3.76%
2017-08-11	0	4.250	4.230	4.250	4.020	4.320	3,685,400	15,561,430	4.2225	3.852	3.834	3.852	3.644	3.916	4,066,052	3.8272	0.00%
2017-08-10	0	4.250	4.250	4.260	4.220	4.370	3,451,024	14,770,076	4.2799	3.852	3.852	3.861	3.825	3.961	3,807,468	3.8792	-2.75%
2017-08-09	0	4.370	4.350	4.390	4.300	4.450	3,042,000	13,300,050	4.3721	3.961	3.943	3.979	3.897	4.033	3,356,197	3.9628	-1.35%
2017-08-08	0	4.430	4.420	4.450	4.400	4.480	1,492,000	6,621,020	4.4377	4.015	4.006	4.033	3.988	4.061	1,646,103	4.0222	-0.23%
2017-08-07	0	4.440	4.440	4.460	4.400	4.480	1,418,000	6,292,283	4.4374	4.024	4.024	4.042	3.988	4.061	1,564,460	4.0220	-0.67%
2017-08-04	0	4.470	4.450	4.470	4.380	4.480	2,098,000	9,290,450	4.4282	4.052	4.033	4.052	3.970	4.061	2,314,695	4.0137	0.00%
2017-08-03	0	4.470	4.440	4.470	4.420	4.580	3,350,000	15,013,920	4.4818	4.052	4.024	4.052	4.006	4.151	3,696,010	4.0622	-1.11%
2017-08-02	0	4.520	4.500	4.510	4.250	4.520	8,550,000	37,923,770	4.4355	4.097	4.079	4.088	3.852	4.097	9,433,099	4.0203	6.10%
2017-08-01	0	4.260	4.240	4.270	4.230	4.360	3,735,529	15,996,256	4.2822	3.861	3.843	3.870	3.834	3.952	4,121,359	3.8813	-1.39%
2017-07-31	0	4.320	4.290	4.310	4.270	4.400	2,928,000	12,641,500	4.3175	3.916	3.888	3.907	3.870	3.988	3,230,423	3.9133	-0.92%
2017-07-28	0	4.360	4.360	4.370	4.300	4.400	3,240,000	14,093,520	4.3499	3.952	3.952	3.961	3.897	3.988	3,574,648	3.9426	-0.23%
2017-07-27	0	4.370	4.360	4.370	4.290	4.400	3,568,000	15,521,400	4.3502	3.961	3.952	3.961	3.888	3.988	3,936,526	3.9429	1.86%
2017-07-26	0	4.290	4.280	4.310	4.210	4.310	2,156,000	9,200,640	4.2675	3.888	3.879	3.907	3.816	3.907	2,378,686	3.8680	0.00%
2017-07-25	0	4.290	4.280	4.290	4.280	4.430	2,673,246	11,627,475	4.3496	3.888	3.879	3.888	3.879	4.015	2,949,356	3.9424	-1.38%
2017-07-24	0	4.350	4.350	4.360	4.230	4.380	5,936,000	25,723,040	4.3334	3.943	3.943	3.952	3.834	3.970	6,549,108	3.9277	3.82%
2017-07-21	0	4.190	4.170	4.200	4.150	4.250	3,598,000	15,080,907	4.1915	3.798	3.780	3.807	3.761	3.852	3,969,625	3.7991	-0.24%
2017-07-20	0	4.200	4.180	4.200	4.150	4.230	1,786,942	7,479,832	4.1858	3.807	3.789	3.807	3.761	3.834	1,971,509	3.7940	0.48%
2017-07-19	0	4.180	4.180	4.190	4.080	4.200	3,208,329	13,366,760	4.1663	3.789	3.789	3.798	3.698	3.807	3,539,706	3.7762	1.21%
2017-07-18	0	4.130	4.120	4.140	4.060	4.170	2,900,000	11,921,750	4.1109	3.743	3.734	3.752	3.680	3.780	3,199,531	3.7261	0.00%
2017-07-17	0	4.130	4.130	4.140	4.110	4.270	3,165,933	13,237,821	4.1813	3.743	3.743	3.752	3.725	3.870	3,492,931	3.7899	-2.13%
2017-07-14	0	4.220	4.220	4.230	4.020	4.250	7,218,000	29,833,912	4.1333	3.825	3.825	3.834	3.644	3.852	7,963,522	3.7463	5.24%
2017-07-13	0	4.010	4.000	4.020	3.880	4.040	4,825,231	19,151,363	3.9690	3.635	3.626	3.644	3.517	3.662	5,323,612	3.5974	3.62%
2017-07-12	0	3.870	3.870	3.890	3.860	3.920	1,340,000	5,206,840	3.8857	3.508	3.508	3.526	3.499	3.553	1,478,404	3.5219	-0.77%
2017-07-11	0	3.900	3.900	3.910	3.880	3.980	1,726,000	6,750,440	3.9110	3.535	3.535	3.544	3.517	3.607	1,904,272	3.5449	0.52%
2017-07-10	0	3.880	3.880	3.890	3.870	3.930	1,241,140	4,837,469	3.8976	3.517	3.517	3.526	3.508	3.562	1,369,333	3.5327	-0.51%
2017-07-07	0	3.900	3.880	3.900	3.850	3.900	2,210,000	8,564,680	3.8754	3.535	3.517	3.535	3.490	3.535	2,438,263	3.5126	0.00%
2017-07-06	0	3.900	3.900	3.910	3.880	3.930	3,188,000	12,431,840	3.8996	3.535	3.535	3.544	3.517	3.562	3,517,277	3.5345	-0.76%
2017-07-05	0	3.930	3.910	3.930	3.890	3.940	1,950,000	7,649,160	3.9226	3.562	3.544	3.562	3.526	3.571	2,151,409	3.5554	0.00%
2017-07-04	0	3.930	3.930	3.950	3.890	4.000	1,559,558	6,144,263	3.9397	3.562	3.562	3.580	3.526	3.626	1,720,639	3.5709	-1.50%
2017-07-03	0	3.990	3.980	3.990	3.940	4.030	1,443,000	5,756,140	3.9890	3.616	3.607	3.616	3.571	3.653	1,592,042	3.6156	1.27%
2017-06-30	0	3.940	3.940	3.960	3.880	3.980	3,772,000	14,805,860	3.9252	3.571	3.571	3.589	3.517	3.607	4,161,597	3.5577	-1.50%
2017-06-29	0	4.000	3.980	4.000	3.960	4.020	2,356,000	9,400,000	3.9898	3.626	3.607	3.626	3.589	3.644	2,599,343	3.6163	1.27%
2017-06-28	0	3.950	3.940	3.970	3.930	4.050	2,932,000	11,654,090	3.9748	3.580	3.571	3.598	3.562	3.671	3,234,836	3.6027	-1.25%
2017-06-27	0	4.000	3.990	4.000	3.950	4.100	2,708,000	10,821,660	3.9962	3.626	3.616	3.626	3.580	3.716	2,987,700	3.6221	-2.44%
2017-06-26	0	4.100	4.080	4.100	4.040	4.120	2,150,000	8,732,790	4.0618	3.716	3.698	3.716	3.662	3.734	2,372,066	3.6815	0.49%
2017-06-23	0	4.080	4.090	4.100	4.050	4.230	2,176,634	8,937,834	4.1063	3.698	3.707	3.716	3.671	3.834	2,401,451	3.7218	-2.39%
2017-06-22	0	4.180	4.160	4.180	4.120	4.280	3,855,857	16,184,753	4.1974	3.789	3.771	3.789	3.734	3.879	4,254,115	3.8045	1.21%
2017-06-21	0	4.130	4.110	4.130	4.070	4.170	2,924,000	12,011,684	4.1080	3.743	3.725	3.743	3.689	3.780	3,226,010	3.7234	0.49%
2017-06-20	0	4.110	4.090	4.120	4.020	4.120	880,000	3,589,160	4.0786	3.725	3.707	3.734	3.644	3.734	970,892	3.6968	1.48%
2017-06-19	0	4.050	4.040	4.060	4.030	4.110	1,969,903	8,010,529	4.0665	3.671	3.662	3.680	3.653	3.725	2,173,367	3.6858	-0.49%
2017-06-16	0	4.070	4.050	4.080	4.050	4.140	3,208,160	13,116,228	4.0884	3.689	3.671	3.698	3.671	3.752	3,539,519	3.7057	-0.73%
2017-06-15	0	4.100	4.090	4.110	4.070	4.260	5,076,646	20,859,124	4.1088	3.716	3.707	3.725	3.689	3.861	5,600,995	3.7242	-3.76%
2017-06-14	0	4.260	4.260	4.290	4.240	4.360	2,277,000	9,738,730	4.2770	3.861	3.861	3.888	3.843	3.952	2,512,183	3.8766	-1.62%
2017-06-13	0	4.330	4.320	4.340	4.280	4.350	2,721,519	11,748,986	4.3171	3.925	3.916	3.934	3.879	3.943	3,002,615	3.9129	0.70%
2017-06-12	0	4.300	4.300	4.310	4.230	4.400	2,402,000	10,301,080	4.2885	3.897	3.897	3.907	3.834	3.988	2,650,094	3.8871	-2.93%
2017-06-09	0	4.430	4.420	4.440	4.400	4.600	3,058,000	13,621,040	4.4542	4.015	4.006	4.024	3.988	4.169	3,373,850	4.0372	-3.70%
2017-06-08	0	4.600	4.590	4.600	4.370	4.620	7,144,300	32,178,877	4.5041	4.169	4.160	4.169	3.961	4.187	7,882,209	4.0825	4.78%
2017-06-07	0	4.390	4.360	4.390	4.320	4.400	1,348,000	5,888,320	4.3682	3.979	3.952	3.979	3.916	3.988	1,487,230	3.9593	1.15%
2017-06-06	0	4.340	4.340	4.370	4.310	4.410	1,636,505	7,132,783	4.3585	3.934	3.934	3.961	3.907	3.997	1,805,534	3.9505	-0.23%
2017-06-05	0	4.350	4.350	4.360	4.300	4.400	2,862,505	12,379,485	4.3247	3.943	3.943	3.952	3.897	3.988	3,158,163	3.9198	1.16%
2017-06-02	0	4.300	4.290	4.310	4.270	4.370	910,000	3,917,170	4.3046	3.897	3.888	3.907	3.870	3.961	1,003,991	3.9016	-0.46%
2017-06-01	0	4.320	4.310	4.330	4.300	4.390	1,164,000	5,031,280	4.3224	3.916	3.907	3.925	3.897	3.979	1,284,225	3.9178	-1.06%
2017-05-31	0	4.400	4.380	4.480	4.300	4.500	2,754,000	12,073,720	4.3841	3.957	3.939	4.029	3.868	4.047	3,061,972	3.9431	0.69%
2017-05-29	0	4.370	4.340	4.380	4.270	4.380	798,000	3,457,540	4.3328	3.930	3.903	3.939	3.841	3.939	887,238	3.8970	1.39%
2017-05-26	0	4.310	4.270	4.320	4.270	4.350	1,024,000	4,401,460	4.2983	3.877	3.841	3.885	3.841	3.912	1,138,511	3.8660	-1.15%
2017-05-25	0	4.360	4.360	4.380	4.300	4.390	1,112,000	4,840,780	4.3532	3.921	3.921	3.939	3.868	3.948	1,236,352	3.9154	1.40%
2017-05-24	0	4.300	4.300	4.320	4.210	4.340	996,000	4,251,760	4.2688	3.868	3.868	3.885	3.787	3.903	1,107,380	3.8395	-0.23%
2017-05-23	0	4.310	4.300	4.340	4.270	4.390	2,632,000	11,385,620	4.3258	3.877	3.868	3.903	3.841	3.948	2,926,330	3.8908	-2.27%
2017-05-22	0	4.410	4.400	4.420	4.390	4.500	1,936,000	8,617,760	4.4513	3.966	3.957	3.975	3.948	4.047	2,152,498	4.0036	-0.45%
2017-05-19	0	4.430	4.440	4.450	4.350	4.480	1,952,000	8,663,520	4.4383	3.984	3.993	4.002	3.912	4.029	2,170,287	3.9919	2.07%
2017-05-18	0	4.340	4.300	4.340	4.280	4.480	3,276,000	14,285,400	4.3606	3.903	3.868	3.903	3.850	4.029	3,642,346	3.9220	-3.34%
2017-05-17	0	4.490	4.480	4.500	4.410	4.520	5,938,000	26,541,932	4.4698	4.038	4.029	4.047	3.966	4.065	6,602,031	4.0203	1.13%
2017-05-16	0	4.440	4.430	4.450	4.350	4.460	3,520,758	15,597,953	4.4303	3.993	3.984	4.002	3.912	4.011	3,914,475	3.9847	1.37%
2017-05-15	0	4.380	4.380	4.400	4.320	4.430	1,700,000	7,419,490	4.3644	3.939	3.939	3.957	3.885	3.984	1,890,106	3.9254	-1.13%
2017-05-12	0	4.430	4.390	4.400	4.380	4.480	1,522,000	6,738,980	4.4277	3.984	3.948	3.957	3.939	4.029	1,692,201	3.9824	-0.23%
2017-05-11	0	4.440	4.430	4.440	4.380	4.540	2,270,000	10,054,060	4.4291	3.993	3.984	3.993	3.939	4.083	2,523,848	3.9836	-0.22%
2017-05-10	0	4.450	4.420	4.450	4.390	4.620	2,820,000	12,679,660	4.4963	4.002	3.975	4.002	3.948	4.155	3,135,353	4.0441	-0.89%
2017-05-09	0	4.490	4.490	4.500	4.450	4.540	3,350,600	15,068,658	4.4973	4.038	4.038	4.047	4.002	4.083	3,725,289	4.0450	-1.32%
2017-05-08	0	4.550	4.520	4.560	4.480	4.560	3,428,000	15,474,052	4.5140	4.092	4.065	4.101	4.029	4.101	3,811,344	4.0600	1.34%
2017-05-05	0	4.490	4.480	4.500	4.390	4.580	3,600,000	15,998,480	4.4440	4.038	4.029	4.047	3.948	4.119	4,002,578	3.9970	-2.39%
2017-05-04	0	4.600	4.590	4.600	4.570	4.670	3,864,000	17,791,688	4.6045	4.137	4.128	4.137	4.110	4.200	4,296,101	4.1414	0.00%
2017-05-02	0	4.600	4.590	4.600	4.570	4.830	6,190,000	28,744,640	4.6437	4.137	4.128	4.137	4.110	4.344	6,882,211	4.1767	-3.36%
2017-04-28	0	4.760	4.750	4.760	4.710	4.870	4,093,900	19,523,181	4.7688	4.281	4.272	4.281	4.236	4.380	4,551,710	4.2892	-0.21%
2017-04-27	0	4.770	4.770	4.800	4.700	4.830	4,496,450	21,436,344	4.7674	4.290	4.290	4.317	4.227	4.344	4,999,276	4.2879	0.42%
2017-04-26	0	4.750	4.740	4.760	4.700	4.950	7,516,000	35,815,370	4.7652	4.272	4.263	4.281	4.227	4.452	8,356,494	4.2859	-1.66%
2017-04-25	0	4.830	4.810	4.830	4.720	4.840	5,516,000	26,322,762	4.7721	4.344	4.326	4.344	4.245	4.353	6,132,839	4.2921	0.00%
2017-04-24	0	4.830	4.830	4.840	4.690	4.950	3,790,000	18,156,940	4.7907	4.344	4.344	4.353	4.218	4.452	4,213,826	4.3089	-2.82%
2017-04-21	0	4.970	4.950	4.970	4.950	5.030	1,958,000	9,759,800	4.9846	4.470	4.452	4.470	4.452	4.524	2,176,958	4.4832	-0.60%
2017-04-20	0	5.000	4.990	5.000	4.930	5.150	4,310,000	21,600,154	5.0116	4.497	4.488	4.497	4.434	4.632	4,791,976	4.5076	-0.99%
2017-04-19	0	5.050	5.030	5.050	4.820	5.050	5,438,000	26,855,790	4.9385	4.542	4.524	4.542	4.335	4.542	6,046,117	4.4418	3.70%
2017-04-18	0	4.870	4.850	4.890	4.800	5.120	5,790,217	28,495,288	4.9213	4.380	4.362	4.398	4.317	4.605	6,437,721	4.4263	-4.51%
2017-04-13	0	5.100	5.090	5.100	4.800	5.120	13,200,000	66,105,030	5.0080	4.587	4.578	4.587	4.317	4.605	14,676,121	4.5043	5.81%
2017-04-12	0	4.820	4.810	4.850	4.780	4.900	10,874,000	52,579,970	4.8354	4.335	4.326	4.362	4.299	4.407	12,090,010	4.3490	0.63%
2017-04-11	0	4.790	4.770	4.790	4.700	4.860	5,646,103	26,950,641	4.7733	4.308	4.290	4.308	4.227	4.371	6,277,492	4.2932	1.05%
2017-04-10	0	4.740	4.720	4.740	4.720	4.920	5,226,000	25,025,120	4.7886	4.263	4.245	4.263	4.245	4.425	5,810,410	4.3069	-1.86%
2017-04-07	0	4.830	4.810	4.830	4.660	4.860	9,152,700	43,769,363	4.7821	4.344	4.326	4.344	4.191	4.371	10,176,222	4.3011	3.21%
2017-04-06	0	4.680	4.670	4.700	4.530	4.720	9,526,000	44,273,916	4.6477	4.209	4.200	4.227	4.074	4.245	10,591,267	4.1802	3.08%
2017-04-05	0	4.540	4.530	4.550	4.400	4.590	5,164,064	23,179,011	4.4885	4.083	4.074	4.092	3.957	4.128	5,741,547	4.0371	3.65%
2017-04-03	0	4.380	4.370	4.380	4.360	4.520	3,044,128	13,418,561	4.4080	3.939	3.930	3.939	3.921	4.065	3,384,545	3.9647	-2.23%
2017-03-31	0	4.480	4.470	4.480	4.150	4.500	17,344,000	75,570,030	4.3571	4.029	4.020	4.029	3.733	4.047	19,283,533	3.9189	7.95%
2017-03-30	0	4.150	4.150	4.170	4.050	4.170	4,562,050	18,725,012	4.1045	3.733	3.733	3.751	3.643	3.751	5,072,212	3.6917	0.73%
2017-03-29	0	4.120	4.120	4.130	4.080	4.280	6,524,002	26,965,028	4.1332	3.706	3.706	3.715	3.670	3.850	7,253,564	3.7175	2.23%
2017-03-28	0	4.030	4.030	4.050	3.980	4.060	2,241,315	9,025,010	4.0267	3.625	3.625	3.643	3.580	3.652	2,491,955	3.6217	1.00%
2017-03-27	0	3.990	3.990	4.000	3.990	4.160	3,684,515	14,931,946	4.0526	3.589	3.589	3.598	3.589	3.742	4,096,544	3.6450	-1.97%
2017-03-24	0	4.070	4.070	4.080	4.060	4.170	2,936,000	12,014,490	4.0921	3.661	3.661	3.670	3.652	3.751	3,264,325	3.6805	-1.69%
2017-03-23	0	4.140	4.140	4.150	4.110	4.250	4,464,260	18,700,613	4.1890	3.724	3.724	3.733	3.697	3.823	4,963,486	3.7676	0.49%
2017-03-22	0	4.120	4.100	4.120	4.010	4.130	8,360,000	34,088,500	4.0776	3.706	3.688	3.706	3.607	3.715	9,294,876	3.6675	0.00%
2017-03-21	0	4.120	4.110	4.120	3.930	4.150	9,941,121	40,467,906	4.0708	3.706	3.697	3.706	3.535	3.733	11,052,810	3.6613	4.04%
2017-03-20	0	3.960	3.950	3.960	3.860	3.990	3,912,000	15,484,310	3.9582	3.562	3.553	3.562	3.472	3.589	4,349,468	3.5600	1.28%
2017-03-17	0	3.910	3.900	3.910	3.880	3.980	7,668,000	30,030,170	3.9163	3.517	3.508	3.517	3.490	3.580	8,525,492	3.5224	-1.01%
2017-03-16	0	3.950	3.940	3.960	3.830	3.960	13,626,000	52,895,920	3.8820	3.553	3.544	3.562	3.445	3.562	15,149,759	3.4915	2.86%
2017-03-15	0	3.840	3.820	3.840	3.770	3.900	7,834,000	30,135,930	3.8468	3.454	3.436	3.454	3.391	3.508	8,710,055	3.4599	0.79%
2017-03-14	0	3.810	3.800	3.810	3.730	3.820	3,885,000	14,657,650	3.7729	3.427	3.418	3.427	3.355	3.436	4,319,449	3.3934	1.33%
2017-03-13	0	3.760	3.750	3.770	3.690	3.780	6,030,000	22,581,600	3.7449	3.382	3.373	3.391	3.319	3.400	6,704,319	3.3682	4.44%
2017-03-10	0	3.600	3.600	3.610	3.570	3.690	2,306,000	8,309,540	3.6034	3.238	3.238	3.247	3.211	3.319	2,563,874	3.2410	-2.17%
2017-03-09	0	3.680	3.670	3.690	3.640	3.750	3,387,096	12,419,072	3.6666	3.310	3.301	3.319	3.274	3.373	3,765,866	3.2978	-1.60%
2017-03-08	0	3.740	3.730	3.740	3.690	3.780	2,408,000	8,988,020	3.7326	3.364	3.355	3.364	3.319	3.400	2,677,280	3.3571	-0.53%
2017-03-07	0	3.760	3.740	3.760	3.730	3.800	3,150,258	11,815,537	3.7507	3.382	3.364	3.382	3.355	3.418	3,502,543	3.3734	-0.79%
2017-03-06	0	3.790	3.770	3.790	3.760	3.810	618,000	2,338,120	3.7834	3.409	3.391	3.409	3.382	3.427	687,109	3.4028	-0.26%
2017-03-03	0	3.800	3.760	3.800	3.760	3.850	2,394,000	9,074,600	3.7906	3.418	3.382	3.418	3.382	3.463	2,661,715	3.4093	-0.26%
2017-03-02	0	3.810	3.790	3.820	3.790	3.910	3,888,000	14,944,760	3.8438	3.427	3.409	3.436	3.409	3.517	4,322,785	3.4572	-0.78%
2017-03-01	0	3.840	3.820	3.840	3.780	3.860	1,886,000	7,221,490	3.8290	3.454	3.436	3.454	3.400	3.472	2,096,906	3.4439	1.05%
2017-02-28	0	3.800	3.790	3.820	3.750	3.840	3,558,600	13,543,654	3.8059	3.418	3.409	3.436	3.373	3.454	3,956,549	3.4231	0.53%
2017-02-27	0	3.780	3.760	3.790	3.760	3.820	1,283,000	4,857,740	3.7862	3.400	3.382	3.409	3.382	3.436	1,426,474	3.4054	-0.53%
2017-02-24	0	3.800	3.780	3.800	3.770	3.860	2,753,951	10,461,824	3.7988	3.418	3.400	3.418	3.391	3.472	3,061,918	3.4168	-1.55%
2017-02-23	0	3.860	3.850	3.860	3.780	3.870	3,586,000	13,763,510	3.8381	3.472	3.463	3.472	3.400	3.481	3,987,013	3.4521	1.05%
2017-02-22	0	3.820	3.810	3.820	3.690	3.860	4,800,921	18,308,090	3.8135	3.436	3.427	3.436	3.319	3.472	5,337,795	3.4299	2.96%
2017-02-21	0	3.710	3.690	3.730	3.690	3.810	5,006,000	18,681,940	3.7319	3.337	3.319	3.355	3.319	3.427	5,565,808	3.3566	-2.11%
2017-02-20	0	3.790	3.780	3.790	3.760	3.820	3,064,000	11,588,360	3.7821	3.409	3.400	3.409	3.382	3.436	3,406,639	3.4017	0.53%
2017-02-17	0	3.770	3.770	3.780	3.760	3.890	5,662,000	21,610,560	3.8168	3.391	3.391	3.400	3.382	3.499	6,295,166	3.4329	-2.08%
2017-02-16	0	3.850	3.830	3.850	3.810	3.920	11,171,303	43,274,391	3.8737	3.463	3.445	3.463	3.427	3.526	12,420,560	3.4841	-0.52%
2017-02-15	0	3.870	3.870	3.880	3.760	3.950	40,104,470	155,652,581	3.8812	3.481	3.481	3.490	3.382	3.553	44,589,245	3.4908	3.48%
2017-02-14	0	3.740	3.730	3.740	3.710	3.780	8,928,064	33,377,512	3.7385	3.364	3.355	3.364	3.337	3.400	9,926,465	3.3625	1.08%
2017-02-13	0	3.700	3.690	3.710	3.670	3.750	9,328,000	34,668,020	3.7166	3.328	3.319	3.337	3.301	3.373	10,371,125	3.3427	0.27%
2017-02-10	0	3.690	3.680	3.690	3.660	3.780	6,052,064	22,502,338	3.7181	3.319	3.310	3.319	3.292	3.400	6,728,850	3.3442	-1.86%
2017-02-09	0	3.760	3.750	3.760	3.690	3.780	4,101,000	15,341,860	3.7410	3.382	3.373	3.382	3.319	3.400	4,559,604	3.3647	0.53%
2017-02-08	0	3.740	3.720	3.740	3.650	3.750	2,554,000	9,493,380	3.7171	3.364	3.346	3.364	3.283	3.373	2,839,607	3.3432	1.63%
2017-02-07	0	3.680	3.670	3.690	3.650	3.800	5,454,000	20,193,340	3.7025	3.310	3.301	3.319	3.283	3.418	6,063,906	3.3301	-2.90%
2017-02-06	0	3.790	3.760	3.790	3.740	4.000	4,223,000	16,066,420	3.8045	3.409	3.382	3.409	3.364	3.598	4,695,247	3.4218	-4.29%
2017-02-03	0	3.960	3.950	3.970	3.890	4.000	1,593,433	6,276,294	3.9389	3.562	3.553	3.571	3.499	3.598	1,771,622	3.5427	-0.25%
2017-02-02	0	3.970	3.950	3.970	3.920	4.000	1,610,000	6,375,440	3.9599	3.571	3.553	3.571	3.526	3.598	1,790,042	3.5616	0.25%
2017-02-01	0	3.960	3.950	3.960	3.870	3.960	1,768,000	6,940,200	3.9255	3.562	3.553	3.562	3.481	3.562	1,965,711	3.5306	1.54%
2017-01-27	0	3.900	3.880	3.900	3.860	3.900	730,000	2,842,720	3.8941	3.508	3.490	3.508	3.472	3.508	811,634	3.5025	0.52%
2017-01-26	0	3.880	3.860	3.880	3.830	3.890	2,040,000	7,885,560	3.8655	3.490	3.472	3.490	3.445	3.499	2,268,128	3.4767	0.00%
2017-01-25	0	3.880	3.880	3.890	3.800	3.890	1,992,000	7,644,540	3.8376	3.490	3.490	3.499	3.418	3.499	2,214,760	3.4516	0.52%
2017-01-24	0	3.860	3.840	3.880	3.820	3.900	2,633,742	10,166,819	3.8602	3.472	3.454	3.490	3.436	3.508	2,928,266	3.4720	0.00%
2017-01-23	0	3.860	3.840	3.860	3.730	3.880	4,222,000	16,213,080	3.8401	3.472	3.454	3.472	3.355	3.490	4,694,135	3.4539	4.32%
2017-01-20	0	3.700	3.700	3.710	3.670	3.730	1,896,000	7,033,420	3.7096	3.328	3.328	3.337	3.301	3.355	2,108,025	3.3365	0.54%
2017-01-19	0	3.680	3.680	3.710	3.650	3.730	1,116,000	4,127,240	3.6982	3.310	3.310	3.337	3.283	3.355	1,240,799	3.3263	0.82%
2017-01-18	0	3.650	3.650	3.670	3.600	3.740	1,590,000	5,853,190	3.6813	3.283	3.283	3.301	3.238	3.364	1,767,805	3.3110	0.83%
2017-01-17	0	3.620	3.600	3.630	3.580	3.630	996,000	3,586,140	3.6005	3.256	3.238	3.265	3.220	3.265	1,107,380	3.2384	1.40%
2017-01-16	0	3.570	3.570	3.590	3.560	3.700	1,124,000	4,051,500	3.6045	3.211	3.211	3.229	3.202	3.328	1,249,694	3.2420	-3.25%
2017-01-13	0	3.690	3.680	3.700	3.650	3.760	1,770,000	6,555,340	3.7036	3.319	3.310	3.328	3.283	3.382	1,967,934	3.3311	-0.27%
2017-01-12	0	3.700	3.700	3.740	3.690	3.780	1,316,000	4,905,000	3.7272	3.328	3.328	3.364	3.319	3.400	1,463,165	3.3523	-1.33%
2017-01-11	0	3.750	3.750	3.760	3.660	3.780	2,394,000	8,950,620	3.7388	3.373	3.373	3.382	3.292	3.400	2,661,715	3.3627	1.08%
2017-01-10	0	3.710	3.700	3.710	3.530	3.710	4,675,000	17,155,200	3.6696	3.337	3.328	3.337	3.175	3.337	5,197,793	3.3005	5.10%
2017-01-09	0	3.530	3.530	3.540	3.490	3.560	1,900,000	6,690,780	3.5215	3.175	3.175	3.184	3.139	3.202	2,112,472	3.1673	0.00%
2017-01-06	0	3.530	3.550	3.570	3.510	3.600	659,343	2,335,670	3.5424	3.175	3.193	3.211	3.157	3.238	733,076	3.1861	-1.12%
2017-01-05	0	3.570	3.550	3.580	3.550	3.600	220,000	785,540	3.5706	3.211	3.193	3.220	3.193	3.238	244,602	3.2115	0.56%
2017-01-04	0	3.550	3.550	3.560	3.490	3.640	2,371,005	8,392,588	3.5397	3.193	3.193	3.202	3.139	3.274	2,636,148	3.1837	-1.66%
2017-01-03	0	3.610	3.610	3.620	3.590	3.640	292,000	1,053,100	3.6065	3.247	3.247	3.256	3.229	3.274	324,654	3.2438	-0.28%
2016-12-30	0	3.620	3.610	3.620	3.480	3.650	1,640,000	5,877,960	3.5841	3.256	3.247	3.256	3.130	3.283	1,823,397	3.2236	3.43%
2016-12-29	0	3.500	3.490	3.510	3.380	3.530	2,075,513	7,185,539	3.4621	3.148	3.139	3.157	3.040	3.175	2,307,612	3.1138	2.94%
2016-12-28	0	3.400	3.380	3.390	3.360	3.420	466,000	1,579,360	3.3892	3.058	3.040	3.049	3.022	3.076	518,112	3.0483	-0.29%
2016-12-23	0	3.410	3.420	3.430	3.360	3.500	266,000	909,440	3.4189	3.067	3.076	3.085	3.022	3.148	295,746	3.0751	-2.01%
2016-12-22	0	3.480	3.460	3.480	3.420	3.480	1,316,000	4,551,960	3.4589	3.130	3.112	3.130	3.076	3.130	1,463,165	3.1110	1.75%
2016-12-21	0	3.420	3.360	3.420	3.340	3.420	448,000	1,511,640	3.3742	3.076	3.022	3.076	3.004	3.076	498,099	3.0348	2.40%
2016-12-20	0	3.340	3.330	3.350	3.330	3.420	1,144,000	3,834,820	3.3521	3.004	2.995	3.013	2.995	3.076	1,271,930	3.0150	-1.76%
2016-12-19	0	3.400	3.400	3.420	3.400	3.460	442,000	1,512,600	3.4222	3.058	3.058	3.076	3.058	3.112	491,428	3.0780	-2.30%
2016-12-16	0	3.480	3.440	3.480	3.430	3.530	646,880	2,240,860	3.4641	3.130	3.094	3.130	3.085	3.175	719,219	3.1157	-0.29%
2016-12-15	0	3.490	3.470	3.490	3.450	3.530	996,000	3,471,280	3.4852	3.139	3.121	3.139	3.103	3.175	1,107,380	3.1347	-1.97%
2016-12-14	0	3.560	3.560	3.600	3.520	3.640	684,000	2,455,060	3.5893	3.202	3.202	3.238	3.166	3.274	760,490	3.2283	0.00%
2016-12-13	0	3.560	3.550	3.560	3.520	3.580	1,178,000	4,187,320	3.5546	3.202	3.193	3.202	3.166	3.220	1,309,733	3.1971	-0.56%
2016-12-12	0	3.580	3.560	3.590	3.560	3.680	1,152,000	4,163,100	3.6138	3.220	3.202	3.229	3.202	3.310	1,280,825	3.2503	-2.19%
2016-12-09	0	3.660	3.660	3.680	3.640	3.730	1,353,746	4,996,467	3.6908	3.292	3.292	3.310	3.274	3.355	1,505,132	3.3196	-0.81%
2016-12-08	0	3.690	3.670	3.690	3.640	3.720	544,000	2,005,460	3.6865	3.319	3.301	3.319	3.274	3.346	604,834	3.3157	0.54%
2016-12-07	0	3.670	3.660	3.680	3.640	3.700	1,046,000	3,828,920	3.6605	3.301	3.292	3.310	3.274	3.328	1,162,971	3.2924	0.55%
2016-12-06	0	3.650	3.650	3.680	3.640	3.730	626,000	2,293,460	3.6637	3.283	3.283	3.310	3.274	3.355	696,004	3.2952	-0.54%
2016-12-05	0	3.670	3.670	3.690	3.640	3.730	1,702,032	6,270,196	3.6839	3.301	3.301	3.319	3.274	3.355	1,892,366	3.3134	0.82%
2016-12-02	0	3.640	3.630	3.640	3.610	3.760	1,150,000	4,196,540	3.6492	3.274	3.265	3.274	3.247	3.382	1,278,601	3.2821	-1.62%
2016-12-01	0	3.700	3.700	3.710	3.680	3.770	816,000	3,038,900	3.7241	3.328	3.328	3.337	3.310	3.391	907,251	3.3496	0.54%
2016-11-30	0	3.680	3.700	3.710	3.670	3.780	1,618,000	6,020,102	3.7207	3.310	3.328	3.337	3.301	3.400	1,798,937	3.3465	-0.81%
2016-11-29	0	3.710	3.700	3.720	3.640	3.750	1,108,000	4,106,260	3.7060	3.337	3.328	3.346	3.274	3.373	1,231,905	3.3333	0.82%
2016-11-28	0	3.680	3.670	3.700	3.650	3.700	864,000	3,175,280	3.6751	3.310	3.301	3.328	3.283	3.328	960,619	3.3055	0.27%
2016-11-25	0	3.670	3.660	3.700	3.660	3.710	398,000	1,467,060	3.6861	3.301	3.292	3.328	3.292	3.337	442,507	3.3153	0.27%
2016-11-24	0	3.660	3.660	3.670	3.660	3.730	578,000	2,125,280	3.6770	3.292	3.292	3.301	3.292	3.355	642,636	3.3071	-1.35%
2016-11-23	0	3.710	3.700	3.710	3.690	3.740	646,000	2,398,020	3.7121	3.337	3.328	3.337	3.319	3.364	718,240	3.3387	1.09%
2016-11-22	0	3.670	3.670	3.700	3.630	3.700	1,948,000	7,147,050	3.6689	3.301	3.301	3.328	3.265	3.328	2,165,840	3.2999	0.27%
2016-11-21	0	3.660	3.650	3.670	3.620	3.680	362,000	1,322,080	3.6522	3.292	3.283	3.301	3.256	3.310	402,481	3.2848	0.55%
2016-11-18	0	3.640	3.640	3.660	3.600	3.670	476,000	1,734,310	3.6435	3.274	3.274	3.292	3.238	3.301	529,230	3.2770	0.28%
2016-11-17	0	3.630	3.630	3.660	3.630	3.700	986,194	3,600,076	3.6505	3.265	3.265	3.292	3.265	3.328	1,096,477	3.2833	-1.36%
2016-11-16	0	3.680	3.680	3.700	3.650	3.750	1,273,754	4,709,162	3.6971	3.310	3.310	3.328	3.283	3.373	1,416,194	3.3252	-0.54%
2016-11-15	0	3.700	3.680	3.710	3.630	3.750	791,754	2,923,637	3.6926	3.328	3.310	3.337	3.265	3.373	880,294	3.3212	-0.54%
2016-11-14	0	3.720	3.690	3.720	3.670	3.780	1,478,000	5,494,830	3.7177	3.346	3.319	3.346	3.301	3.400	1,643,281	3.3438	-1.59%
2016-11-11	0	3.780	3.780	3.790	3.780	3.840	646,000	2,453,220	3.7976	3.400	3.400	3.409	3.400	3.454	718,240	3.4156	-3.08%
2016-11-10	0	3.900	3.870	3.900	3.750	3.900	1,346,000	5,132,370	3.8131	3.508	3.481	3.508	3.373	3.508	1,496,520	3.4295	5.98%
2016-11-09	0	3.680	3.680	3.710	3.610	3.850	1,840,000	6,746,900	3.6668	3.310	3.310	3.337	3.247	3.463	2,045,762	3.2980	-2.90%
2016-11-08	0	3.790	3.780	3.790	3.720	3.800	892,000	3,359,800	3.7666	3.409	3.400	3.409	3.346	3.418	991,750	3.3877	1.61%
2016-11-07	0	3.730	3.720	3.730	3.690	3.750	444,000	1,652,640	3.7222	3.355	3.346	3.355	3.319	3.373	493,651	3.3478	0.81%
2016-11-04	0	3.700	3.690	3.710	3.660	3.750	432,488	1,597,246	3.6932	3.328	3.319	3.337	3.292	3.373	480,852	3.3217	0.00%
2016-11-03	0	3.700	3.700	3.730	3.680	3.790	1,554,000	5,772,520	3.7146	3.328	3.328	3.355	3.310	3.409	1,727,780	3.3410	-1.07%
2016-11-02	0	3.740	3.750	3.760	3.720	3.860	864,000	3,252,850	3.7649	3.364	3.373	3.382	3.346	3.472	960,619	3.3862	-3.11%
2016-11-01	0	3.860	3.850	3.860	3.770	3.860	2,006,000	7,670,780	3.8239	3.472	3.463	3.472	3.391	3.472	2,230,326	3.4393	1.85%
2016-10-31	0	3.790	3.770	3.840	3.750	3.880	1,038,500	3,943,370	3.7972	3.409	3.391	3.454	3.373	3.490	1,154,633	3.4153	-1.30%
2016-10-28	0	3.840	3.820	3.850	3.790	3.900	1,156,000	4,443,610	3.8440	3.454	3.436	3.463	3.409	3.508	1,285,272	3.4573	0.26%
2016-10-27	0	3.830	3.830	3.840	3.810	3.970	3,522,000	13,556,640	3.8491	3.445	3.445	3.454	3.427	3.571	3,915,856	3.4620	-3.04%
2016-10-26	0	3.950	3.950	3.970	3.920	4.070	1,736,000	6,882,160	3.9644	3.553	3.553	3.571	3.526	3.661	1,930,132	3.5656	-2.95%
2016-10-25	0	4.070	4.080	4.090	4.050	4.150	832,000	3,393,640	4.0789	3.661	3.670	3.679	3.643	3.733	925,040	3.6686	-1.93%
2016-10-24	0	4.150	4.120	4.150	4.040	4.160	1,704,000	7,029,260	4.1252	3.733	3.706	3.733	3.634	3.742	1,894,554	3.7102	2.47%
2016-10-20	0	4.050	4.040	4.070	3.990	4.080	2,803,754	11,330,603	4.0412	3.643	3.634	3.661	3.589	3.670	3,117,290	3.6348	0.50%
2016-10-19	0	4.030	4.020	4.030	3.940	4.050	2,520,194	10,111,391	4.0121	3.625	3.616	3.625	3.544	3.643	2,802,021	3.6086	2.54%
2016-10-18	0	3.930	3.940	3.960	3.900	3.970	1,092,000	4,309,360	3.9463	3.535	3.544	3.562	3.508	3.571	1,214,115	3.5494	0.51%
2016-10-17	0	3.910	3.900	3.910	3.900	3.990	784,000	3,076,070	3.9236	3.517	3.508	3.517	3.508	3.589	871,673	3.5289	-1.26%
2016-10-14	0	3.960	3.950	3.960	3.910	4.010	787,754	3,104,940	3.9415	3.562	3.553	3.562	3.517	3.607	875,846	3.5451	0.00%
2016-10-13	0	3.960	3.960	3.990	3.950	4.100	1,768,000	7,111,500	4.0223	3.562	3.562	3.589	3.553	3.688	1,965,711	3.6178	-1.00%
2016-10-12	0	4.000	4.000	4.010	3.850	4.030	2,158,000	8,520,390	3.9483	3.598	3.598	3.607	3.463	3.625	2,399,323	3.5512	2.56%
2016-10-11	0	3.900	3.890	3.920	3.880	4.040	1,206,000	4,781,760	3.9650	3.508	3.499	3.526	3.490	3.634	1,340,864	3.5662	-1.52%
2016-10-07	0	3.960	3.960	3.990	3.940	4.060	1,226,000	4,893,640	3.9915	3.562	3.562	3.589	3.544	3.652	1,363,100	3.5901	-1.49%
2016-10-06	0	4.020	4.000	4.020	3.980	4.050	1,826,000	7,324,340	4.0111	3.616	3.598	3.616	3.580	3.643	2,030,197	3.6077	0.75%
2016-10-05	0	3.990	3.980	4.000	3.940	4.000	1,006,000	4,001,700	3.9778	3.589	3.580	3.598	3.544	3.598	1,118,498	3.5777	0.50%
2016-10-04	0	3.970	3.970	3.990	3.820	3.990	1,972,000	7,742,060	3.9260	3.571	3.571	3.589	3.436	3.589	2,192,523	3.5311	3.93%
2016-10-03	0	3.820	3.810	3.820	3.750	3.850	1,048,000	3,997,700	3.8146	3.436	3.427	3.436	3.373	3.463	1,165,195	3.4309	2.69%
2016-09-30	0	3.720	3.720	3.780	3.720	3.970	2,861,000	10,876,152	3.8015	3.346	3.346	3.400	3.346	3.571	3,180,938	3.4192	-5.10%
2016-09-29	0	3.920	3.920	3.940	3.900	4.000	706,000	2,775,630	3.9315	3.526	3.526	3.544	3.508	3.598	784,950	3.5361	-1.51%
2016-09-28	0	3.980	3.950	3.990	3.920	4.000	1,130,000	4,466,160	3.9524	3.580	3.553	3.589	3.526	3.598	1,256,365	3.5548	0.00%
2016-09-27	0	3.980	3.960	3.980	3.860	4.010	1,398,000	5,541,580	3.9639	3.580	3.562	3.580	3.472	3.607	1,554,335	3.5652	2.84%
2016-09-26	0	3.870	3.840	3.870	3.840	4.070	1,892,000	7,475,860	3.9513	3.481	3.454	3.481	3.454	3.661	2,103,577	3.5539	-4.68%
2016-09-23	0	4.060	4.050	4.060	4.000	4.110	4,016,000	16,356,940	4.0729	3.652	3.643	3.652	3.598	3.697	4,465,099	3.6633	0.00%
2016-09-22	0	4.060	4.060	4.070	3.980	4.120	3,894,000	15,842,270	4.0684	3.652	3.652	3.661	3.580	3.706	4,329,456	3.6592	0.50%
2016-09-21	0	4.040	4.030	4.050	3.930	4.120	5,190,000	20,939,610	4.0346	3.634	3.625	3.643	3.535	3.706	5,770,384	3.6288	1.76%
2016-09-20	0	3.970	3.950	3.970	3.920	4.040	2,158,000	8,564,900	3.9689	3.571	3.553	3.571	3.526	3.634	2,399,323	3.5697	-0.75%
2016-09-19	0	4.000	3.990	4.000	3.840	4.100	13,933,691	55,535,993	3.9857	3.598	3.589	3.598	3.454	3.688	15,491,858	3.5849	4.17%
2016-09-15	0	3.840	3.920	3.930	3.570	3.920	7,603,491	28,659,526	3.7693	3.454	3.526	3.535	3.211	3.526	8,453,769	3.3901	6.96%
2016-09-14	0	3.590	3.580	3.610	3.540	3.650	1,477,892	5,312,129	3.5944	3.229	3.220	3.247	3.184	3.283	1,643,161	3.2329	0.00%
2016-09-13	0	3.590	3.580	3.590	3.500	3.710	2,617,784	9,354,315	3.5734	3.229	3.220	3.229	3.148	3.337	2,910,524	3.2140	-1.10%
2016-09-12	0	3.630	3.620	3.630	3.610	3.740	1,526,748	5,596,152	3.6654	3.265	3.256	3.265	3.247	3.364	1,697,480	3.2967	-4.47%
2016-09-09	0	3.800	3.800	3.840	3.720	3.850	3,945,676	14,984,366	3.7977	3.418	3.418	3.454	3.346	3.463	4,386,910	3.4157	2.15%
2016-09-08	0	3.720	3.700	3.720	3.510	3.720	4,336,000	15,852,900	3.6561	3.346	3.328	3.346	3.157	3.346	4,820,883	3.2884	5.08%
2016-09-07	0	3.540	3.540	3.550	3.540	3.580	1,548,000	5,496,510	3.5507	3.184	3.184	3.193	3.184	3.220	1,721,109	3.1936	-0.28%
2016-09-06	0	3.550	3.530	3.550	3.390	3.560	7,317,784	25,446,748	3.4774	3.193	3.175	3.193	3.049	3.202	8,136,112	3.1276	0.85%
2016-09-05	0	3.520	3.510	3.520	3.470	3.560	1,761,887	6,165,100	3.4991	3.166	3.157	3.166	3.121	3.202	1,958,914	3.1472	0.28%
2016-09-02	0	3.510	3.500	3.510	3.440	3.560	2,534,000	8,879,600	3.5042	3.157	3.148	3.157	3.094	3.202	2,817,370	3.1517	-1.40%
2016-09-01	0	3.560	3.540	3.560	3.520	3.610	1,960,000	6,981,260	3.5619	3.202	3.184	3.202	3.166	3.247	2,179,182	3.2036	0.85%
2016-08-31	0	3.530	3.530	3.540	3.490	3.670	2,288,000	8,155,540	3.5645	3.175	3.175	3.184	3.139	3.301	2,543,861	3.2060	-1.40%
2016-08-30	0	3.580	3.560	3.590	3.530	3.610	1,186,000	4,246,470	3.5805	3.220	3.202	3.229	3.175	3.247	1,318,627	3.2204	1.13%
2016-08-29	0	3.540	3.530	3.540	3.430	3.580	1,444,000	5,087,160	3.5230	3.184	3.175	3.184	3.085	3.220	1,605,479	3.1686	1.14%
2016-08-26	0	3.500	3.470	3.500	3.450	3.550	2,109,892	7,373,133	3.4946	3.148	3.121	3.148	3.103	3.193	2,345,836	3.1431	-1.13%
2016-08-25	0	3.540	3.520	3.540	3.420	3.570	1,015,995	3,561,722	3.5056	3.184	3.166	3.184	3.076	3.211	1,129,611	3.1531	-0.56%
2016-08-24	0	3.560	3.550	3.560	3.470	3.580	1,630,450	5,754,646	3.5295	3.202	3.193	3.202	3.121	3.220	1,812,779	3.1745	0.85%
2016-08-23	0	3.530	3.530	3.540	3.530	3.660	2,017,999	7,255,476	3.5954	3.175	3.175	3.184	3.175	3.292	2,243,666	3.2338	-2.22%
2016-08-22	0	3.610	3.590	3.610	3.560	3.690	1,656,000	5,978,550	3.6102	3.247	3.229	3.247	3.202	3.319	1,841,186	3.2471	0.28%
2016-08-19	0	3.600	3.590	3.610	3.530	3.700	2,050,000	7,383,400	3.6017	3.238	3.229	3.247	3.175	3.328	2,279,246	3.2394	1.41%
2016-08-18	0	3.550	3.540	3.550	3.540	3.640	1,738,000	6,255,220	3.5991	3.193	3.184	3.193	3.184	3.274	1,932,356	3.2371	0.28%
2016-08-17	0	3.540	3.530	3.540	3.500	3.660	1,522,000	5,437,740	3.5728	3.184	3.175	3.184	3.148	3.292	1,692,201	3.2134	-2.48%
2016-08-16	0	3.630	3.630	3.650	3.630	3.740	1,133,000	4,149,680	3.6626	3.265	3.265	3.283	3.265	3.364	1,259,700	3.2942	-1.89%
2016-08-15	0	3.700	3.680	3.700	3.660	3.750	1,630,000	6,014,840	3.6901	3.328	3.310	3.328	3.292	3.373	1,812,279	3.3189	-0.27%
2016-08-12	0	3.710	3.700	3.710	3.530	3.720	5,280,000	19,152,420	3.6274	3.337	3.328	3.337	3.175	3.346	5,870,448	3.2625	4.21%
2016-08-11	0	3.560	3.560	3.570	3.470	3.580	1,186,000	4,206,660	3.5469	3.202	3.202	3.211	3.121	3.220	1,318,627	3.1902	-0.28%
2016-08-10	0	3.570	3.560	3.580	3.560	3.620	2,670,000	9,573,690	3.5857	3.211	3.202	3.220	3.202	3.256	2,968,579	3.2250	-1.11%
2016-08-09	0	3.610	3.600	3.610	3.550	3.700	1,402,000	5,048,180	3.6007	3.247	3.238	3.247	3.193	3.328	1,558,782	3.2385	-1.10%
2016-08-08	0	3.650	3.650	3.660	3.600	3.700	2,318,000	8,522,980	3.6769	3.283	3.283	3.292	3.238	3.328	2,577,216	3.3070	1.39%
2016-08-05	0	3.600	3.590	3.600	3.570	3.660	924,000	3,329,120	3.6029	3.238	3.229	3.238	3.211	3.292	1,027,328	3.2406	-0.83%
2016-08-04	0	3.630	3.630	3.640	3.530	3.640	2,488,000	8,935,300	3.5914	3.265	3.265	3.274	3.175	3.274	2,766,226	3.2301	1.40%
2016-08-03	0	3.580	3.560	3.580	3.550	3.650	1,464,402	5,258,715	3.5910	3.220	3.202	3.220	3.193	3.283	1,628,162	3.2298	-1.10%
2016-08-01	0	3.620	3.610	3.620	3.590	3.780	1,410,000	5,116,620	3.6288	3.256	3.247	3.256	3.229	3.400	1,567,677	3.2638	1.40%
2016-07-29	0	3.570	3.540	3.570	3.540	3.690	2,398,000	8,596,060	3.5847	3.211	3.184	3.211	3.184	3.319	2,666,162	3.2241	-2.99%
2016-07-28	0	3.680	3.670	3.680	3.560	3.700	2,808,000	10,211,240	3.6365	3.310	3.301	3.310	3.202	3.328	3,122,011	3.2707	1.66%
2016-07-27	0	3.620	3.600	3.620	3.460	3.630	2,898,000	10,308,220	3.5570	3.256	3.238	3.256	3.112	3.265	3,222,076	3.1992	2.55%
2016-07-26	0	3.530	3.520	3.530	3.410	3.570	2,465,240	8,682,323	3.5219	3.175	3.166	3.175	3.067	3.211	2,740,921	3.1677	2.62%
2016-07-25	0	3.440	3.430	3.460	3.410	3.560	1,646,000	5,701,030	3.4636	3.094	3.085	3.112	3.067	3.202	1,830,068	3.1152	-3.37%
2016-07-22	0	3.560	3.550	3.570	3.440	3.580	2,730,000	9,654,500	3.5364	3.202	3.193	3.211	3.094	3.220	3,035,289	3.1808	2.59%
2016-07-21	0	3.470	3.450	3.470	3.400	3.500	3,075,758	10,569,968	3.4365	3.121	3.103	3.121	3.058	3.148	3,419,712	3.0909	0.29%
2016-07-20	0	3.460	3.430	3.470	3.410	3.520	2,452,000	8,488,740	3.4620	3.112	3.085	3.121	3.067	3.166	2,726,201	3.1138	-1.70%
2016-07-19	0	3.520	3.520	3.530	3.430	3.550	1,917,784	6,689,278	3.4880	3.166	3.166	3.175	3.085	3.193	2,132,245	3.1372	0.28%
2016-07-18	0	3.510	3.490	3.510	3.430	3.580	2,394,000	8,369,870	3.4962	3.157	3.139	3.157	3.085	3.220	2,661,715	3.1445	-0.85%
2016-07-15	0	3.540	3.510	3.540	3.490	3.630	4,124,000	14,673,320	3.5580	3.184	3.157	3.184	3.139	3.265	4,585,176	3.2002	-0.84%
2016-07-14	0	3.570	3.570	3.580	3.280	3.590	9,403,072	32,682,070	3.4757	3.211	3.211	3.220	2.950	3.229	10,454,592	3.1261	9.51%
2016-07-13	0	3.260	3.240	3.260	3.170	3.340	7,048,000	22,885,068	3.2470	2.932	2.914	2.932	2.851	3.004	7,836,159	2.9204	-0.31%
2016-07-12	0	3.270	3.250	3.270	3.250	3.380	5,648,456	18,548,312	3.2838	2.941	2.923	2.941	2.923	3.040	6,280,108	2.9535	-0.91%
2016-07-11	0	3.300	3.300	3.330	3.300	3.400	2,874,000	9,612,240	3.3446	2.968	2.968	2.995	2.968	3.058	3,195,392	3.0082	0.00%
2016-07-08	0	3.300	3.270	3.300	3.250	3.330	2,041,302	6,711,057	3.2876	2.968	2.941	2.968	2.923	2.995	2,269,575	2.9570	1.54%
2016-07-07	0	3.250	3.240	3.260	3.200	3.380	5,471,716	18,007,682	3.2910	2.923	2.914	2.932	2.878	3.040	6,083,603	2.9600	-0.61%
2016-07-06	0	3.270	3.270	3.280	3.010	3.370	10,188,000	32,561,600	3.1961	2.941	2.941	2.950	2.707	3.031	11,327,297	2.8746	9.00%
2016-07-05	0	3.000	3.000	3.010	2.890	3.010	8,458,465	25,119,668	2.9698	2.698	2.698	2.707	2.599	2.707	9,404,352	2.6711	4.17%
2016-07-04	0	2.880	2.870	2.880	2.850	2.900	2,502,928	7,206,956	2.8794	2.590	2.581	2.590	2.563	2.608	2,782,824	2.5898	1.05%
2016-06-30	0	2.850	2.840	2.850	2.810	2.900	3,147,716	8,969,382	2.8495	2.563	2.554	2.563	2.527	2.608	3,499,717	2.5629	0.71%
2016-06-29	0	2.830	2.810	2.820	2.810	2.870	2,384,000	6,739,920	2.8271	2.545	2.527	2.536	2.527	2.581	2,650,596	2.5428	1.07%
2016-06-28	0	2.800	2.800	2.810	2.780	2.850	2,410,000	6,773,020	2.8104	2.518	2.518	2.527	2.500	2.563	2,679,504	2.5277	-1.06%
2016-06-27	0	2.830	2.830	2.840	2.800	2.890	2,510,626	7,132,452	2.8409	2.545	2.545	2.554	2.518	2.599	2,791,383	2.5552	-1.39%
2016-06-24	0	2.870	2.870	2.910	2.850	3.020	2,240,000	6,524,080	2.9125	2.581	2.581	2.617	2.563	2.716	2,490,493	2.6196	-4.97%
2016-06-23	0	3.020	2.990	3.020	2.990	3.040	1,910,000	5,755,980	3.0136	2.716	2.689	2.716	2.689	2.734	2,123,590	2.7105	0.00%
2016-06-22	0	3.020	3.010	3.020	2.960	3.070	2,941,189	8,898,927	3.0256	2.716	2.707	2.716	2.662	2.761	3,270,094	2.7213	0.00%
2016-06-21	0	3.020	3.000	3.010	2.970	3.030	1,644,000	4,908,970	2.9860	2.716	2.698	2.707	2.671	2.725	1,827,844	2.6857	2.37%
2016-06-20	0	2.950	2.960	2.970	2.870	2.960	940,884	2,743,656	2.9160	2.653	2.662	2.671	2.581	2.662	1,046,101	2.6227	2.43%
2016-06-17	0	2.880	2.860	2.880	2.850	2.900	838,542	2,411,655	2.8760	2.590	2.572	2.590	2.563	2.608	932,314	2.5867	0.35%
2016-06-16	0	2.870	2.860	2.880	2.840	2.900	909,236	2,601,864	2.8616	2.581	2.572	2.590	2.554	2.608	1,010,913	2.5738	-0.69%
2016-06-15	0	2.890	2.880	2.900	2.850	2.920	867,962	2,512,269	2.8944	2.599	2.590	2.608	2.563	2.626	965,024	2.6033	0.70%
2016-06-14	0	2.870	2.860	2.870	2.850	2.930	1,746,022	5,005,577	2.8668	2.581	2.572	2.581	2.563	2.635	1,941,275	2.5785	-1.03%
2016-06-13	0	2.900	2.880	2.900	2.870	2.990	1,696,000	4,917,790	2.8996	2.608	2.590	2.608	2.581	2.689	1,885,659	2.6080	-4.61%
2016-06-10	0	3.040	3.030	3.050	2.980	3.140	2,032,213	6,210,753	3.0562	2.734	2.725	2.743	2.680	2.824	2,259,470	2.7488	-3.80%
2016-06-08	0	3.160	3.140	3.180	3.000	3.180	3,920,378	12,172,106	3.1048	2.842	2.824	2.860	2.698	2.860	4,358,783	2.7925	4.29%
2016-06-07	0	3.030	3.000	3.030	2.950	3.030	1,999,000	5,990,540	2.9968	2.725	2.698	2.725	2.653	2.725	2,222,543	2.6954	3.41%
2016-06-06	0	2.930	2.910	2.930	2.900	2.960	1,024,000	2,994,320	2.9241	2.635	2.617	2.635	2.608	2.662	1,138,511	2.6300	0.00%
2016-06-03	0	2.930	2.930	2.940	2.900	2.950	1,356,000	3,971,140	2.9286	2.635	2.635	2.644	2.608	2.653	1,507,638	2.6340	0.69%
2016-06-02	0	2.910	2.910	2.920	2.860	2.970	3,240,000	9,469,060	2.9225	2.617	2.617	2.626	2.572	2.671	3,602,321	2.6286	2.11%
2016-06-01	0	2.850	2.840	2.850	2.830	2.890	1,048,000	2,997,280	2.8600	2.563	2.554	2.563	2.545	2.599	1,165,195	2.5723	-0.70%
2016-05-31	0	2.870	2.860	2.870	2.800	2.900	2,528,642	7,230,747	2.8595	2.581	2.572	2.581	2.518	2.608	2,811,413	2.5719	2.06%
2016-05-30	0	2.830	2.830	2.840	2.820	2.920	1,587,267	4,570,641	2.8796	2.529	2.529	2.538	2.520	2.610	1,776,000	2.5736	-2.08%
2016-05-27	0	2.890	2.880	2.890	2.830	2.890	1,066,642	3,057,097	2.8661	2.583	2.574	2.583	2.529	2.583	1,193,471	2.5615	1.40%
2016-05-26	0	2.850	2.850	2.860	2.830	2.890	1,889,444	5,403,052	2.8596	2.547	2.547	2.556	2.529	2.583	2,114,107	2.5557	0.35%
2016-05-25	0	2.840	2.830	2.850	2.800	2.850	2,418,000	6,842,540	2.8298	2.538	2.529	2.547	2.502	2.547	2,705,511	2.5291	2.53%
2016-05-24	0	2.770	2.740	2.770	2.680	2.890	5,898,000	16,199,560	2.7466	2.476	2.449	2.476	2.395	2.583	6,599,299	2.4547	-2.12%
2016-05-23	0	2.830	2.810	2.850	2.780	2.890	3,768,000	10,699,320	2.8395	2.529	2.511	2.547	2.485	2.583	4,216,032	2.5378	1.80%
2016-05-20	0	2.780	2.790	2.820	2.780	2.830	1,036,000	2,915,057	2.8138	2.485	2.494	2.520	2.485	2.529	1,159,185	2.5147	-1.77%
2016-05-19	0	2.830	2.820	2.830	2.810	2.880	646,000	1,832,156	2.8362	2.529	2.520	2.529	2.511	2.574	722,812	2.5348	0.35%
2016-05-18	0	2.820	2.810	2.820	2.780	2.920	1,876,728	5,311,607	2.8302	2.520	2.511	2.520	2.485	2.610	2,099,879	2.5295	-3.75%
2016-05-17	0	2.930	2.910	2.930	2.860	2.940	532,000	1,545,210	2.9045	2.619	2.601	2.619	2.556	2.628	595,257	2.5959	1.38%
2016-05-16	0	2.890	2.860	2.900	2.780	2.920	1,264,000	3,640,180	2.8799	2.583	2.556	2.592	2.485	2.610	1,414,295	2.5738	2.12%
2016-05-13	0	2.830	2.820	2.860	2.810	3.000	2,666,000	7,618,320	2.8576	2.529	2.520	2.556	2.511	2.681	2,982,999	2.5539	-4.71%
2016-05-12	0	2.970	2.970	2.980	2.930	3.050	920,000	2,741,480	2.9799	2.654	2.654	2.663	2.619	2.726	1,029,392	2.6632	-0.34%
2016-05-11	0	2.980	2.970	3.010	2.870	3.110	5,584,638	16,665,147	2.9841	2.663	2.654	2.690	2.565	2.780	6,248,677	2.6670	-4.18%
2016-05-10	0	3.110	3.080	3.110	3.000	3.140	2,026,000	6,199,270	3.0599	2.780	2.753	2.780	2.681	2.806	2,266,900	2.7347	2.64%
2016-05-09	0	3.030	3.030	3.040	3.030	3.130	798,000	2,436,650	3.0534	2.708	2.708	2.717	2.708	2.797	892,886	2.7290	-0.98%
2016-05-06	0	3.060	3.070	3.080	3.030	3.170	1,888,000	5,798,072	3.0710	2.735	2.744	2.753	2.708	2.833	2,112,492	2.7447	-2.86%
2016-05-05	0	3.150	3.140	3.150	3.080	3.160	1,100,000	3,443,950	3.1309	2.815	2.806	2.815	2.753	2.824	1,230,795	2.7982	1.61%
2016-05-04	0	3.100	3.090	3.140	3.060	3.150	1,076,000	3,349,730	3.1131	2.771	2.762	2.806	2.735	2.815	1,203,941	2.7823	-0.64%
2016-05-03	0	3.120	3.090	3.120	3.050	3.230	1,950,000	6,078,692	3.1173	2.788	2.762	2.788	2.726	2.887	2,181,864	2.7860	-2.19%
2016-04-29	0	3.190	3.190	3.210	3.180	3.290	2,152,100	6,923,804	3.2172	2.851	2.851	2.869	2.842	2.940	2,407,994	2.8753	-3.33%
2016-04-28	0	3.300	3.300	3.330	3.300	3.470	1,723,991	5,811,884	3.3712	2.949	2.949	2.976	2.949	3.101	1,928,981	3.0129	-2.37%
2016-04-27	0	3.380	3.330	3.390	3.260	3.430	2,134,000	7,139,860	3.3458	3.021	2.976	3.030	2.914	3.065	2,387,742	2.9902	-0.29%
2016-04-26	0	3.390	3.360	3.400	3.330	3.450	1,808,000	6,082,400	3.3642	3.030	3.003	3.039	2.976	3.083	2,022,979	3.0067	-0.59%
2016-04-25	0	3.410	3.400	3.430	3.400	3.550	652,000	2,237,420	3.4316	3.048	3.039	3.065	3.039	3.173	729,526	3.0670	-3.40%
2016-04-22	0	3.530	3.520	3.530	3.490	3.600	820,000	2,897,500	3.5335	3.155	3.146	3.155	3.119	3.217	917,502	3.1580	-2.22%
2016-04-21	0	3.610	3.580	3.610	3.540	3.660	1,322,000	4,754,040	3.5961	3.226	3.200	3.226	3.164	3.271	1,479,192	3.2139	1.98%
2016-04-20	0	3.540	3.530	3.550	3.490	3.690	896,000	3,196,000	3.5670	3.164	3.155	3.173	3.119	3.298	1,002,538	3.1879	-1.67%
2016-04-19	0	3.600	3.580	3.600	3.540	3.610	990,788	3,546,229	3.5792	3.217	3.200	3.217	3.164	3.226	1,108,597	3.1988	2.86%
2016-04-18	0	3.500	3.490	3.520	3.350	3.530	1,630,904	5,610,065	3.4398	3.128	3.119	3.146	2.994	3.155	1,824,826	3.0743	-0.57%
2016-04-15	0	3.520	3.520	3.530	3.490	3.660	1,398,000	4,933,160	3.5287	3.146	3.146	3.155	3.119	3.271	1,564,228	3.1537	-4.09%
2016-04-14	0	3.670	3.650	3.670	3.650	3.790	3,298,000	12,250,590	3.7146	3.280	3.262	3.280	3.262	3.387	3,690,147	3.3198	-0.81%
2016-04-13	0	3.700	3.680	3.700	3.670	3.770	2,528,000	9,399,240	3.7181	3.307	3.289	3.307	3.280	3.369	2,828,591	3.3229	2.21%
2016-04-12	0	3.620	3.600	3.630	3.580	3.630	2,081,188	7,511,903	3.6094	3.235	3.217	3.244	3.200	3.244	2,328,651	3.2259	0.28%
2016-04-11	0	3.610	3.600	3.620	3.410	3.630	4,974,000	17,529,740	3.5243	3.226	3.217	3.235	3.048	3.244	5,565,431	3.1498	4.94%
2016-04-08	0	3.440	3.420	3.440	3.240	3.450	2,980,000	10,060,330	3.3759	3.074	3.057	3.074	2.896	3.083	3,334,335	3.0172	4.56%
2016-04-07	0	3.290	3.290	3.300	3.270	3.310	938,000	3,084,040	3.2879	2.940	2.940	2.949	2.923	2.958	1,049,532	2.9385	1.23%
2016-04-06	0	3.250	3.250	3.260	3.230	3.300	962,000	3,141,810	3.2659	2.905	2.905	2.914	2.887	2.949	1,076,386	2.9189	-0.31%
2016-04-05	0	3.260	3.250	3.260	3.150	3.300	2,324,000	7,508,260	3.2307	2.914	2.905	2.914	2.815	2.949	2,600,334	2.8874	0.62%
2016-04-01	0	3.240	3.230	3.240	3.150	3.240	2,266,000	7,257,360	3.2027	2.896	2.887	2.896	2.815	2.896	2,535,438	2.8624	3.51%
2016-03-31	0	3.130	3.130	3.140	3.110	3.220	2,605,349	8,254,768	3.1684	2.797	2.797	2.806	2.780	2.878	2,915,137	2.8317	-2.49%
2016-03-30	0	3.210	3.210	3.220	3.110	3.230	1,736,958	5,511,027	3.1728	2.869	2.869	2.878	2.780	2.887	1,943,490	2.8356	1.26%
2016-03-29	0	3.170	3.160	3.170	3.140	3.340	1,234,000	3,953,850	3.2041	2.833	2.824	2.833	2.806	2.985	1,380,728	2.8636	-1.86%
2016-03-24	0	3.230	3.200	3.230	3.160	3.250	1,952,000	6,257,270	3.2056	2.887	2.860	2.887	2.824	2.905	2,184,102	2.8649	-0.92%
2016-03-23	0	3.260	3.250	3.270	3.220	3.350	884,910	2,887,800	3.2634	2.914	2.905	2.923	2.878	2.994	990,130	2.9166	-2.10%
2016-03-22	0	3.330	3.320	3.350	3.220	3.450	3,407,668	11,389,464	3.3423	2.976	2.967	2.994	2.878	3.083	3,812,855	2.9871	-1.19%
2016-03-21	0	3.370	3.380	3.390	3.310	3.430	2,572,000	8,665,660	3.3692	3.012	3.021	3.030	2.958	3.065	2,877,822	3.0112	1.81%
2016-03-18	0	3.310	3.290	3.310	3.200	3.310	2,334,924	7,610,180	3.2593	2.958	2.940	2.958	2.860	2.958	2,612,557	2.9129	3.76%
2016-03-17	0	3.190	3.200	3.210	3.140	3.210	2,702,409	8,579,535	3.1748	2.851	2.860	2.869	2.806	2.869	3,023,738	2.8374	3.24%
2016-03-16	0	3.090	3.090	3.110	3.030	3.150	1,913,194	5,916,597	3.0925	2.762	2.762	2.780	2.708	2.815	2,140,681	2.7639	-0.96%
2016-03-15	0	3.120	3.110	3.130	3.060	3.210	3,999,000	12,567,500	3.1427	2.788	2.780	2.797	2.735	2.869	4,474,499	2.8087	-0.95%
2016-03-14	0	3.150	3.170	3.180	3.040	3.190	4,534,000	14,205,500	3.1331	2.815	2.833	2.842	2.717	2.851	5,073,113	2.8002	3.96%
2016-03-11	0	3.030	3.010	3.030	2.890	3.040	1,588,731	4,714,787	2.9676	2.708	2.690	2.708	2.583	2.717	1,777,638	2.6523	3.41%
2016-03-10	0	2.930	2.910	2.940	2.910	2.980	1,504,000	4,429,980	2.9455	2.619	2.601	2.628	2.601	2.663	1,682,832	2.6325	-1.01%
2016-03-09	0	2.960	2.950	2.970	2.910	3.000	2,152,000	6,352,590	2.9519	2.645	2.637	2.654	2.601	2.681	2,407,882	2.6382	-0.34%
2016-03-08	0	2.970	2.960	2.970	2.920	3.050	1,962,000	5,812,340	2.9625	2.654	2.645	2.654	2.610	2.726	2,195,291	2.6476	-1.98%
2016-03-07	0	3.030	3.020	3.040	2.970	3.070	4,996,000	15,173,700	3.0372	2.708	2.699	2.717	2.654	2.744	5,590,047	2.7144	2.71%
2016-03-04	0	2.950	2.940	2.950	2.870	2.970	3,676,000	10,706,070	2.9124	2.637	2.628	2.637	2.565	2.654	4,113,093	2.6029	1.37%
2016-03-03	0	2.910	2.900	2.910	2.810	2.910	2,588,000	7,447,350	2.8776	2.601	2.592	2.601	2.511	2.601	2,895,725	2.5718	1.39%
2016-03-02	0	2.870	2.860	2.880	2.710	2.920	7,146,000	20,164,840	2.8218	2.565	2.556	2.574	2.422	2.610	7,995,691	2.5220	6.69%
2016-03-01	0	2.690	2.690	2.710	2.610	2.720	1,736,000	4,607,840	2.6543	2.404	2.404	2.422	2.333	2.431	1,942,418	2.3722	2.28%
2016-02-29	0	2.630	2.620	2.630	2.610	2.700	2,048,000	5,396,590	2.6351	2.351	2.342	2.351	2.333	2.413	2,291,516	2.3550	-2.59%
2016-02-26	0	2.700	2.700	2.710	2.680	2.770	3,674,000	9,951,860	2.7087	2.413	2.413	2.422	2.395	2.476	4,110,855	2.4209	-1.10%
2016-02-25	0	2.730	2.710	2.730	2.710	2.880	2,140,000	5,914,040	2.7636	2.440	2.422	2.440	2.422	2.574	2,394,456	2.4699	-4.21%
2016-02-24	0	2.850	2.840	2.860	2.780	2.860	1,484,000	4,181,600	2.8178	2.547	2.538	2.556	2.485	2.556	1,660,454	2.5183	0.71%
2016-02-23	0	2.830	2.820	2.840	2.810	2.910	1,440,000	4,099,350	2.8468	2.529	2.520	2.538	2.511	2.601	1,611,222	2.5442	-1.39%
2016-02-22	0	2.870	2.870	2.880	2.830	2.890	1,354,000	3,877,430	2.8637	2.565	2.565	2.574	2.529	2.583	1,514,997	2.5594	0.35%
2016-02-19	0	2.860	2.840	2.860	2.840	2.910	648,000	1,854,190	2.8614	2.556	2.538	2.556	2.538	2.601	725,050	2.5573	-2.05%
2016-02-18	0	2.920	2.910	2.920	2.750	2.920	2,638,000	7,553,870	2.8635	2.610	2.601	2.610	2.458	2.610	2,951,670	2.5592	5.04%
2016-02-17	0	2.780	2.760	2.790	2.730	2.880	1,464,043	4,097,667	2.7989	2.485	2.467	2.494	2.440	2.574	1,638,124	2.5014	-1.42%
2016-02-16	0	2.820	2.810	2.820	2.750	2.870	1,944,000	5,511,100	2.8349	2.520	2.511	2.520	2.458	2.565	2,175,150	2.5337	2.55%
2016-02-15	0	2.750	2.740	2.750	2.620	2.770	2,874,000	7,780,520	2.7072	2.458	2.449	2.458	2.342	2.476	3,215,731	2.4195	7.42%
2016-02-12	0	2.560	2.560	2.570	2.550	2.660	2,098,000	5,449,220	2.5973	2.288	2.288	2.297	2.279	2.377	2,347,462	2.3213	-4.48%
2016-02-11	0	2.680	2.670	2.680	2.610	2.690	1,694,000	4,518,780	2.6675	2.395	2.386	2.395	2.333	2.404	1,895,424	2.3840	-2.19%
2016-02-05	0	2.740	2.740	2.750	2.600	2.800	6,300,000	17,235,776	2.7358	2.449	2.449	2.458	2.324	2.502	7,049,098	2.4451	5.38%
2016-02-04	0	2.600	2.590	2.600	2.580	2.670	3,108,000	8,130,230	2.6159	2.324	2.315	2.324	2.306	2.386	3,477,555	2.3379	0.00%
2016-02-03	0	2.600	2.590	2.600	2.570	2.670	5,052,000	13,166,640	2.6062	2.324	2.315	2.324	2.297	2.386	5,652,705	2.3293	-3.35%
2016-02-02	0	2.690	2.680	2.700	2.650	2.730	2,489,000	6,701,900	2.6926	2.404	2.395	2.413	2.368	2.440	2,784,953	2.4065	-1.47%
2016-02-01	0	2.730	2.720	2.750	2.700	2.830	1,866,000	5,131,110	2.7498	2.440	2.431	2.458	2.413	2.529	2,087,876	2.4576	-2.15%
2016-01-29	0	2.790	2.790	2.800	2.630	2.830	4,454,000	12,128,360	2.7230	2.494	2.494	2.502	2.351	2.529	4,983,601	2.4337	4.89%
2016-01-28	0	2.660	2.650	2.670	2.630	2.810	2,976,000	7,991,460	2.6853	2.377	2.368	2.386	2.351	2.511	3,329,860	2.3999	0.00%
2016-01-27	0	2.660	2.660	2.670	2.620	2.780	2,972,000	7,923,070	2.6659	2.377	2.377	2.386	2.342	2.485	3,325,384	2.3826	-1.48%
2016-01-26	0	2.700	2.680	2.710	2.660	2.890	2,817,000	7,740,230	2.7477	2.413	2.395	2.422	2.377	2.583	3,151,954	2.4557	-4.93%
2016-01-25	0	2.840	2.840	2.880	2.840	2.950	2,344,000	6,727,250	2.8700	2.538	2.538	2.574	2.538	2.637	2,622,712	2.5650	0.71%
2016-01-22	0	2.820	2.810	2.820	2.750	2.890	2,986,000	8,402,287	2.8139	2.520	2.511	2.520	2.458	2.583	3,341,049	2.5149	3.30%
2016-01-21	0	2.730	2.730	2.740	2.720	2.910	3,312,000	9,280,082	2.8020	2.440	2.440	2.449	2.431	2.601	3,705,812	2.5042	-3.87%
2016-01-20	0	2.840	2.830	2.840	2.780	2.900	7,231,091	20,532,667	2.8395	2.538	2.529	2.538	2.485	2.592	8,090,900	2.5377	-3.40%
2016-01-19	0	2.940	2.930	2.940	2.900	2.990	7,740,000	22,627,400	2.9234	2.628	2.619	2.628	2.592	2.672	8,660,321	2.6128	-0.34%
2016-01-18	0	2.950	2.950	2.960	2.840	2.980	3,678,000	10,764,100	2.9266	2.637	2.637	2.645	2.538	2.663	4,115,331	2.6156	1.72%
2016-01-15	0	2.900	2.890	2.900	2.890	3.040	5,336,000	15,751,220	2.9519	2.592	2.583	2.592	2.583	2.717	5,970,474	2.6382	-3.33%
2016-01-14	0	3.000	2.990	3.000	2.900	3.080	10,349,114	30,908,904	2.9866	2.681	2.672	2.681	2.592	2.753	11,579,670	2.6692	-3.54%
2016-01-13	0	3.110	3.090	3.120	3.080	3.500	8,028,000	26,359,630	3.2835	2.780	2.762	2.788	2.753	3.128	8,982,565	2.9345	-7.16%
2016-01-12	0	3.350	3.350	3.360	2.900	3.380	12,216,000	38,726,480	3.1701	2.994	2.994	3.003	2.592	3.021	13,668,537	2.8333	11.67%
2016-01-11	0	3.000	2.990	3.000	2.980	3.050	2,378,000	7,156,040	3.0093	2.681	2.672	2.681	2.663	2.726	2,660,755	2.6895	-3.54%
2016-01-08	0	3.110	3.090	3.110	3.020	3.120	4,326,000	13,277,090	3.0691	2.780	2.762	2.780	2.699	2.788	4,840,381	2.7430	0.32%
2016-01-07	0	3.100	3.090	3.120	3.010	3.330	6,243,000	19,328,390	3.0960	2.771	2.762	2.788	2.690	2.976	6,985,321	2.7670	-7.19%
2016-01-06	0	3.340	3.320	3.340	3.270	3.360	3,626,000	12,036,760	3.3196	2.985	2.967	2.985	2.923	3.003	4,057,148	2.9668	-0.60%
2016-01-05	0	3.360	3.350	3.380	3.310	3.440	3,148,000	10,580,910	3.3612	3.003	2.994	3.021	2.958	3.074	3,522,311	3.0040	-2.04%
2016-01-04	0	3.430	3.430	3.440	3.400	3.680	3,376,000	11,722,560	3.4723	3.065	3.065	3.074	3.039	3.289	3,777,422	3.1033	-6.54%
2015-12-31	0	3.670	3.670	3.690	3.650	3.730	854,000	3,145,320	3.6830	3.280	3.280	3.298	3.262	3.334	955,544	3.2917	-1.61%
2015-12-30	0	3.730	3.710	3.730	3.560	3.750	3,364,000	12,290,300	3.6535	3.334	3.316	3.334	3.182	3.351	3,763,995	3.2652	4.19%
2015-12-29	0	3.580	3.560	3.590	3.550	3.610	719,760	2,569,417	3.5698	3.200	3.182	3.208	3.173	3.226	805,343	3.1905	-0.28%
2015-12-28	0	3.590	3.580	3.590	3.520	3.670	2,624,000	9,447,020	3.6002	3.208	3.200	3.208	3.146	3.280	2,936,005	3.2176	-1.37%
2015-12-24	0	3.640	3.630	3.640	3.600	3.690	1,544,000	5,605,080	3.6302	3.253	3.244	3.253	3.217	3.298	1,727,589	3.2445	1.96%
2015-12-23	0	3.570	3.570	3.580	3.510	3.620	3,436,121	12,284,928	3.5752	3.191	3.191	3.200	3.137	3.235	3,844,691	3.1953	1.13%
2015-12-22	0	3.530	3.510	3.530	3.500	3.570	1,968,000	6,938,360	3.5256	3.155	3.137	3.155	3.128	3.191	2,202,004	3.1509	-0.28%
2015-12-21	0	3.540	3.530	3.550	3.520	3.600	1,772,000	6,294,620	3.5523	3.164	3.155	3.173	3.146	3.217	1,982,699	3.1748	-1.39%
2015-12-18	0	3.590	3.580	3.590	3.560	3.710	2,144,776	7,742,136	3.6098	3.208	3.200	3.208	3.182	3.316	2,399,799	3.2262	-2.97%
2015-12-17	0	3.700	3.700	3.710	3.580	3.720	3,757,200	13,850,680	3.6864	3.307	3.307	3.316	3.200	3.325	4,203,948	3.2947	4.23%
2015-12-16	0	3.550	3.540	3.550	3.500	3.600	1,438,000	5,103,620	3.5491	3.173	3.164	3.173	3.128	3.217	1,608,985	3.1720	1.14%
2015-12-15	0	3.510	3.510	3.520	3.500	3.630	2,114,730	7,470,674	3.5327	3.137	3.137	3.146	3.128	3.244	2,366,181	3.1573	-1.13%
2015-12-14	0	3.550	3.540	3.550	3.480	3.560	1,202,940	4,239,071	3.5239	3.173	3.164	3.173	3.110	3.182	1,345,975	3.1494	-0.56%
2015-12-11	0	3.570	3.570	3.580	3.480	3.600	2,480,000	8,772,580	3.5373	3.191	3.191	3.200	3.110	3.217	2,774,883	3.1614	1.13%
2015-12-10	0	3.530	3.530	3.540	3.510	3.610	3,302,000	11,747,850	3.5578	3.155	3.155	3.164	3.137	3.226	3,694,623	3.1797	-2.22%
2015-12-09	0	3.610	3.590	3.600	3.560	3.760	4,544,000	16,449,290	3.6200	3.226	3.208	3.217	3.182	3.360	5,084,302	3.2353	-3.99%
2015-12-08	0	3.760	3.760	3.770	3.700	3.870	4,070,000	15,329,800	3.7665	3.360	3.360	3.369	3.307	3.459	4,553,941	3.3663	-2.84%
2015-12-07	0	3.870	3.870	3.880	3.860	3.920	1,946,000	7,546,710	3.8781	3.459	3.459	3.468	3.450	3.503	2,177,388	3.4659	-0.26%
2015-12-04	0	3.880	3.870	3.900	3.850	3.930	750,000	2,911,170	3.8816	3.468	3.459	3.486	3.441	3.512	839,178	3.4691	-1.27%
2015-12-03	0	3.930	3.920	3.930	3.880	3.990	1,078,000	4,256,780	3.9488	3.512	3.503	3.512	3.468	3.566	1,206,179	3.5291	0.00%
2015-12-02	0	3.930	3.920	3.930	3.850	4.000	4,730,000	18,559,240	3.9237	3.512	3.503	3.512	3.441	3.575	5,292,418	3.5068	1.29%
2015-12-01	0	3.880	3.880	3.890	3.870	3.930	1,936,000	7,534,768	3.8919	3.468	3.468	3.477	3.459	3.512	2,166,199	3.4783	0.00%
2015-11-30	0	3.880	3.870	3.910	3.870	3.930	2,998,000	11,689,260	3.8990	3.468	3.459	3.494	3.459	3.512	3,354,476	3.4847	0.00%
2015-11-27	0	3.880	3.870	3.880	3.870	4.100	6,284,000	24,686,080	3.9284	3.468	3.459	3.468	3.459	3.664	7,031,196	3.5109	-3.72%
2015-11-26	0	4.030	4.030	4.060	4.020	4.120	3,558,000	14,398,210	4.0467	3.602	3.602	3.629	3.593	3.682	3,981,062	3.6167	-0.49%
2015-11-25	0	4.050	4.050	4.080	4.000	4.210	4,586,000	18,655,990	4.0680	3.620	3.620	3.646	3.575	3.763	5,131,296	3.6357	-3.34%
2015-11-24	0	4.190	4.160	4.190	4.150	4.290	1,254,000	5,253,960	4.1898	3.745	3.718	3.745	3.709	3.834	1,403,106	3.7445	-1.64%
2015-11-23	0	4.260	4.250	4.270	4.240	4.330	1,271,913	5,422,466	4.2632	3.807	3.798	3.816	3.789	3.870	1,423,149	3.8102	-0.93%
2015-11-20	0	4.300	4.300	4.310	4.230	4.330	2,308,000	9,864,100	4.2739	3.843	3.843	3.852	3.780	3.870	2,582,432	3.8197	1.18%
2015-11-19	0	4.250	4.240	4.260	4.250	4.340	744,000	3,175,180	4.2677	3.798	3.789	3.807	3.798	3.879	832,465	3.8142	0.24%
2015-11-18	0	4.240	4.240	4.260	4.210	4.400	702,000	2,999,830	4.2733	3.789	3.789	3.807	3.763	3.932	785,471	3.8191	-0.47%
2015-11-17	0	4.260	4.250	4.260	4.200	4.330	1,010,000	4,289,860	4.2474	3.807	3.798	3.807	3.754	3.870	1,130,094	3.7960	1.91%
2015-11-16	0	4.180	4.170	4.180	4.060	4.250	820,000	3,412,140	4.1611	3.736	3.727	3.736	3.629	3.798	917,502	3.7189	-0.24%
2015-11-13	0	4.190	4.180	4.200	4.180	4.350	1,408,000	5,936,780	4.2165	3.745	3.736	3.754	3.736	3.888	1,575,418	3.7684	-1.87%
2015-11-12	0	4.270	4.260	4.280	4.230	4.350	1,624,000	6,921,780	4.2622	3.816	3.807	3.825	3.780	3.888	1,817,101	3.8092	-0.93%
2015-11-11	0	4.310	4.310	4.320	4.280	4.380	738,000	3,192,900	4.3264	3.852	3.852	3.861	3.825	3.915	825,752	3.8667	0.70%
2015-11-10	0	4.280	4.280	4.290	4.280	4.390	1,862,000	8,041,760	4.3189	3.825	3.825	3.834	3.825	3.923	2,083,400	3.8599	-2.95%
2015-11-09	0	4.410	4.410	4.420	4.400	4.490	1,744,000	7,760,300	4.4497	3.941	3.941	3.950	3.932	4.013	1,951,369	3.9768	-2.00%
2015-11-06	0	4.500	4.500	4.510	4.470	4.550	1,848,000	8,346,010	4.5162	4.022	4.022	4.031	3.995	4.066	2,067,735	4.0363	-2.60%
2015-11-05	0	4.620	4.570	4.620	4.520	4.620	1,126,000	5,164,480	4.5866	4.129	4.084	4.129	4.040	4.129	1,259,886	4.0992	1.32%
2015-11-04	0	4.560	4.560	4.590	4.490	4.650	1,896,000	8,696,020	4.5865	4.075	4.075	4.102	4.013	4.156	2,121,443	4.0991	2.01%
2015-11-03	0	4.470	4.450	4.470	4.440	4.610	1,454,000	6,542,340	4.4995	3.995	3.977	3.995	3.968	4.120	1,626,887	4.0214	0.90%
2015-11-02	0	4.430	4.420	4.430	4.420	4.630	1,824,000	8,180,010	4.4847	3.959	3.950	3.959	3.950	4.138	2,040,882	4.0081	-4.53%
2015-10-30	0	4.640	4.610	4.630	4.600	4.730	912,000	4,243,500	4.6530	4.147	4.120	4.138	4.111	4.227	1,020,441	4.1585	-1.28%
2015-10-29	0	4.700	4.680	4.710	4.660	4.760	1,734,000	8,166,360	4.7096	4.201	4.183	4.209	4.165	4.254	1,940,180	4.2091	0.43%
2015-10-28	0	4.680	4.670	4.690	4.510	4.700	2,186,000	10,204,280	4.6680	4.183	4.174	4.192	4.031	4.201	2,445,925	4.1720	0.65%
2015-10-27	0	4.650	4.650	4.680	4.640	4.770	1,920,000	9,015,360	4.6955	4.156	4.156	4.183	4.147	4.263	2,148,297	4.1965	-2.11%
2015-10-26	0	4.750	4.750	4.760	4.650	4.880	1,920,087	9,111,654	4.7454	4.245	4.245	4.254	4.156	4.361	2,148,394	4.2411	-0.84%
2015-10-23	0	4.790	4.760	4.790	4.710	4.830	1,518,000	7,261,680	4.7837	4.281	4.254	4.281	4.209	4.317	1,698,497	4.2754	0.63%
2015-10-22	0	4.760	4.750	4.760	4.650	4.780	1,570,000	7,449,180	4.7447	4.254	4.245	4.254	4.156	4.272	1,756,680	4.2405	0.21%
2015-10-20	0	4.750	4.720	4.760	4.690	4.900	1,900,000	8,975,240	4.7238	4.245	4.218	4.254	4.192	4.379	2,125,919	4.2218	-1.86%
2015-10-19	0	4.840	4.830	4.860	4.780	4.930	1,470,000	7,144,660	4.8603	4.326	4.317	4.344	4.272	4.406	1,644,790	4.3438	0.00%
2015-10-16	0	4.840	4.780	4.880	4.780	4.990	4,178,071	20,221,573	4.8399	4.326	4.272	4.361	4.272	4.460	4,674,862	4.3256	-1.02%
2015-10-15	0	4.890	4.850	4.890	4.750	4.980	4,138,690	20,157,157	4.8704	4.370	4.335	4.370	4.245	4.451	4,630,799	4.3528	1.24%
2015-10-14	0	4.830	4.800	4.830	4.760	4.850	2,108,041	10,145,718	4.8129	4.317	4.290	4.317	4.254	4.335	2,358,697	4.3014	-0.21%
2015-10-13	0	4.840	4.820	4.840	4.550	4.860	7,396,000	35,199,720	4.7593	4.326	4.308	4.326	4.066	4.344	8,275,418	4.2535	4.54%
2015-10-12	0	4.630	4.620	4.630	4.430	4.630	5,856,000	26,757,740	4.5693	4.138	4.129	4.138	3.959	4.138	6,552,305	4.0837	5.23%
2015-10-09	0	4.400	4.400	4.420	4.380	4.560	5,372,000	23,987,900	4.4654	3.932	3.932	3.950	3.915	4.075	6,010,755	3.9908	-0.23%
2015-10-08	0	4.410	4.390	4.420	4.320	4.660	4,996,000	22,242,660	4.4521	3.941	3.923	3.950	3.861	4.165	5,590,047	3.9790	-5.36%
2015-10-07	0	4.660	4.660	4.690	4.530	4.690	3,298,000	15,348,860	4.6540	4.165	4.165	4.192	4.049	4.192	3,690,147	4.1594	2.19%
2015-10-06	0	4.560	4.560	4.570	4.530	4.630	1,654,000	7,570,440	4.5770	4.075	4.075	4.084	4.049	4.138	1,850,668	4.0907	0.00%
2015-10-05	0	4.560	4.550	4.560	4.490	4.700	1,156,000	5,277,780	4.5656	4.075	4.066	4.075	4.013	4.201	1,293,454	4.0804	1.56%
2015-10-02	0	4.490	4.480	4.500	4.260	4.560	2,700,000	12,026,280	4.4542	4.013	4.004	4.022	3.807	4.075	3,021,042	3.9808	5.40%
2015-09-30	0	4.260	4.250	4.260	4.220	4.340	3,284,000	13,999,620	4.2630	3.807	3.798	3.807	3.772	3.879	3,674,482	3.8100	-1.62%
2015-09-29	0	4.330	4.320	4.330	4.220	4.380	766,000	3,304,510	4.3140	3.870	3.861	3.870	3.772	3.915	857,081	3.8555	-2.04%
2015-09-25	0	4.420	4.410	4.430	4.300	4.480	1,522,000	6,694,410	4.3984	3.950	3.941	3.959	3.843	4.004	1,702,973	3.9310	-1.56%
2015-09-24	0	4.490	4.480	4.490	4.450	4.540	558,000	2,501,340	4.4827	4.013	4.004	4.013	3.977	4.058	624,349	4.0063	-0.44%
2015-09-23	0	4.510	4.490	4.520	4.460	4.650	3,754,000	17,026,880	4.5357	4.031	4.013	4.040	3.986	4.156	4,200,367	4.0537	-3.22%
2015-09-22	0	4.660	4.660	4.680	4.660	4.800	4,018,000	18,988,259	4.7258	4.165	4.165	4.183	4.165	4.290	4,495,758	4.2236	0.43%
2015-09-21	0	4.640	4.620	4.650	4.450	4.680	1,910,000	8,758,280	4.5855	4.147	4.129	4.156	3.977	4.183	2,137,108	4.0982	3.11%
2015-09-18	0	4.500	4.490	4.530	4.320	4.550	2,124,219	9,544,640	4.4932	4.022	4.013	4.049	3.861	4.066	2,376,798	4.0158	2.51%
2015-09-17	0	4.390	4.400	4.430	4.360	4.490	2,634,000	11,668,720	4.4300	3.923	3.932	3.959	3.897	4.013	2,947,194	3.9593	-0.23%
2015-09-16	0	4.400	4.380	4.400	4.240	4.410	2,188,000	9,514,460	4.3485	3.932	3.915	3.932	3.789	3.941	2,448,163	3.8864	3.29%
2015-09-15	0	4.260	4.250	4.270	4.210	4.410	1,426,000	6,105,400	4.2815	3.807	3.798	3.816	3.763	3.941	1,595,558	3.8265	-1.39%
2015-09-14	0	4.320	4.310	4.320	4.210	4.480	2,356,000	10,158,080	4.3116	3.861	3.852	3.861	3.763	4.004	2,636,139	3.8534	-1.37%
2015-09-11	0	4.380	4.370	4.380	4.360	4.540	1,472,000	6,499,760	4.4156	3.915	3.906	3.915	3.897	4.058	1,647,027	3.9464	-0.23%
2015-09-10	0	4.390	4.380	4.400	4.250	4.490	2,230,000	9,747,260	4.3710	3.923	3.915	3.932	3.798	4.013	2,495,157	3.9065	-1.35%
2015-09-09	0	4.450	4.440	4.450	4.080	4.470	6,162,450	27,022,342	4.3850	3.977	3.968	3.977	3.646	3.995	6,895,193	3.9190	9.07%
2015-09-08	0	4.080	4.080	4.090	3.910	4.150	4,510,000	18,272,380	4.0515	3.646	3.646	3.655	3.494	3.709	5,046,259	3.6210	4.35%
2015-09-07	0	3.910	3.900	3.910	3.880	4.090	2,950,000	11,612,870	3.9366	3.494	3.486	3.494	3.468	3.655	3,300,768	3.5182	-1.01%
2015-09-04	0	3.950	3.940	3.960	3.890	4.040	3,666,000	14,403,560	3.9290	3.530	3.521	3.539	3.477	3.611	4,101,904	3.5114	0.00%
2015-09-02	0	3.950	3.940	3.960	3.890	4.140	5,402,000	21,335,240	3.9495	3.530	3.521	3.539	3.477	3.700	6,044,322	3.5298	-2.47%
2015-09-01	0	4.050	4.050	4.060	4.040	4.170	2,656,000	10,804,970	4.0681	3.620	3.620	3.629	3.611	3.727	2,971,810	3.6358	-0.25%
2015-08-31	0	4.060	4.060	4.070	4.010	4.220	2,800,000	11,523,850	4.1157	3.629	3.629	3.637	3.584	3.772	3,132,933	3.6783	-3.33%
2015-08-28	0	4.200	4.200	4.210	4.050	4.250	5,864,000	24,590,380	4.1934	3.754	3.754	3.763	3.620	3.798	6,561,256	3.7478	4.22%
2015-08-27	0	4.030	4.030	4.050	3.880	4.080	3,910,000	15,513,040	3.9675	3.602	3.602	3.620	3.468	3.646	4,374,917	3.5459	5.77%
2015-08-26	0	3.810	3.800	3.810	3.790	4.030	3,382,000	13,104,260	3.8747	3.405	3.396	3.405	3.387	3.602	3,784,135	3.4629	-0.78%
2015-08-25	0	3.840	3.830	3.840	3.720	4.000	7,068,000	27,050,440	3.8272	3.432	3.423	3.432	3.325	3.575	7,908,417	3.4205	-0.52%
2015-08-24	0	3.860	3.850	3.860	3.830	4.050	5,704,696	22,421,391	3.9303	3.450	3.441	3.450	3.423	3.620	6,383,010	3.5127	-10.02%
2015-08-21	0	4.290	4.280	4.290	4.200	4.450	3,086,464	13,258,027	4.2955	3.834	3.825	3.834	3.754	3.977	3,453,458	3.8391	-4.88%
2015-08-20	0	4.510	4.500	4.510	4.470	4.640	7,781,089	35,070,261	4.5071	4.031	4.022	4.031	3.995	4.147	8,706,295	4.0281	-2.80%
2015-08-19	0	4.640	4.630	4.650	4.550	4.750	2,306,000	10,707,760	4.6434	4.147	4.138	4.156	4.066	4.245	2,580,194	4.1500	-1.69%
2015-08-18	0	4.720	4.720	4.750	4.700	5.050	2,255,700	10,852,406	4.8111	4.218	4.218	4.245	4.201	4.513	2,523,913	4.2998	-4.45%
2015-08-17	0	4.940	4.920	4.960	4.830	4.980	1,393,167	6,835,211	4.9062	4.415	4.397	4.433	4.317	4.451	1,558,821	4.3849	-0.60%
2015-08-14	0	4.970	4.970	4.990	4.830	4.990	3,304,464	16,200,830	4.9027	4.442	4.442	4.460	4.317	4.460	3,697,380	4.3817	2.90%
2015-08-13	0	4.830	4.820	4.830	4.730	4.930	4,068,000	19,588,170	4.8152	4.317	4.308	4.317	4.227	4.406	4,551,703	4.3035	-0.41%
2015-08-12	0	4.850	4.850	4.900	4.820	5.050	4,872,000	23,966,940	4.9193	4.335	4.335	4.379	4.308	4.513	5,451,303	4.3966	-4.90%
2015-08-11	0	5.100	5.070	5.090	4.930	5.300	4,990,000	25,467,625	5.1037	4.558	4.531	4.549	4.406	4.737	5,583,333	4.5614	-2.86%
2015-08-10	0	5.250	5.240	5.260	4.490	5.260	10,250,000	51,095,400	4.9849	4.692	4.683	4.701	4.013	4.701	11,468,771	4.4552	15.64%
2015-08-07	0	4.540	4.540	4.560	4.510	4.780	11,144,000	51,042,510	4.5803	4.058	4.058	4.075	4.031	4.272	12,469,072	4.0935	-1.52%
2015-08-06	0	4.610	4.600	4.620	4.480	4.680	10,950,000	49,789,940	4.5470	4.120	4.111	4.129	4.004	4.183	12,252,004	4.0638	-2.33%
2015-08-05	0	4.720	4.690	4.720	4.660	4.800	3,440,000	16,247,320	4.7231	4.218	4.192	4.218	4.165	4.290	3,849,031	4.2211	0.00%
2015-08-04	0	4.720	4.700	4.720	4.630	4.840	7,486,000	35,194,080	4.7013	4.218	4.201	4.218	4.138	4.326	8,376,119	4.2017	-1.26%
2015-08-03	0	4.780	4.760	4.780	4.760	5.000	4,768,400	23,042,750	4.8324	4.272	4.254	4.272	4.254	4.469	5,335,384	4.3189	-3.43%
2015-07-31	0	4.950	4.930	4.940	4.930	5.120	1,912,000	9,611,330	5.0268	4.424	4.406	4.415	4.406	4.576	2,139,345	4.4926	-0.80%
2015-07-30	0	4.990	4.980	4.990	4.940	5.190	1,378,000	6,967,980	5.0566	4.460	4.451	4.460	4.415	4.638	1,541,850	4.5192	-1.38%
2015-07-29	0	5.060	5.040	5.080	4.930	5.240	4,002,237	20,068,300	5.0143	4.522	4.504	4.540	4.406	4.683	4,478,121	4.4814	-0.59%
2015-07-28	0	5.090	5.080	5.100	5.020	5.370	4,618,000	23,765,020	5.1462	4.549	4.540	4.558	4.487	4.799	5,167,101	4.5993	-3.42%
2015-07-27	0	5.270	5.120	5.270	5.120	5.520	13,428,073	71,175,344	5.3005	4.710	4.576	4.710	4.576	4.933	15,024,731	4.7372	-4.70%
2015-07-24	0	5.530	5.510	5.520	5.430	5.630	6,876,000	37,826,000	5.5012	4.942	4.924	4.933	4.853	5.032	7,693,587	4.9166	1.65%
2015-07-23	0	5.440	5.410	5.440	5.270	5.500	4,338,000	23,476,000	5.4117	4.862	4.835	4.862	4.710	4.916	4,853,808	4.8366	3.23%
2015-07-22	0	5.270	5.210	5.280	5.060	5.340	6,698,000	35,123,698	5.2439	4.710	4.656	4.719	4.522	4.773	7,494,422	4.6866	0.76%
2015-07-21	0	5.230	5.230	5.260	5.160	5.380	4,814,000	25,341,180	5.2641	4.674	4.674	4.701	4.612	4.808	5,386,406	4.7047	1.36%
2015-07-20	0	5.160	5.150	5.160	5.090	5.210	1,296,000	6,685,140	5.1583	4.612	4.603	4.612	4.549	4.656	1,450,100	4.6101	-0.96%
2015-07-17	0	5.210	5.180	5.210	5.000	5.250	1,916,000	9,878,550	5.1558	4.656	4.630	4.656	4.469	4.692	2,143,821	4.6079	4.83%
2015-07-16	0	4.970	4.970	4.980	4.870	5.200	3,320,400	16,559,134	4.9871	4.442	4.442	4.451	4.352	4.647	3,715,210	4.4571	0.00%
2015-07-15	0	4.970	4.970	5.010	4.890	5.300	4,137,000	20,866,490	5.0439	4.442	4.442	4.478	4.370	4.737	4,628,908	4.5079	-4.97%
2015-07-14	0	5.230	5.230	5.270	5.070	5.400	9,540,000	50,578,654	5.3017	4.674	4.674	4.710	4.531	4.826	10,674,349	4.7383	-0.76%
2015-07-13	0	5.270	5.240	5.290	5.150	5.370	6,358,000	33,275,610	5.2337	4.710	4.683	4.728	4.603	4.799	7,113,995	4.6775	1.54%
2015-07-10	0	5.190	5.190	5.200	4.700	5.240	13,712,000	69,592,540	5.0753	4.638	4.638	4.647	4.201	4.683	15,342,418	4.5360	8.12%
2015-07-09	0	4.800	4.770	4.810	3.980	4.820	8,452,433	39,106,313	4.6266	4.290	4.263	4.299	3.557	4.308	9,457,465	4.1350	18.23%
2015-07-08	0	4.060	4.040	4.090	3.880	4.300	11,767,000	47,734,790	4.0567	3.629	3.611	3.655	3.468	3.843	13,166,149	3.6256	-9.17%
2015-07-07	0	4.470	4.450	4.460	4.460	4.940	9,058,738	41,701,857	4.6035	3.995	3.977	3.986	3.986	4.415	10,135,863	4.1143	-9.51%
2015-07-06	0	4.940	4.900	4.960	4.410	5.700	10,960,000	53,373,220	4.8698	4.415	4.379	4.433	3.941	5.094	12,263,193	4.3523	-9.36%
2015-07-03	0	5.450	5.440	5.460	5.440	6.000	8,796,500	49,182,690	5.5912	4.871	4.862	4.880	4.862	5.362	9,842,443	4.9970	-9.47%
2015-07-02	0	6.020	6.000	6.050	5.930	6.120	6,774,000	40,783,480	6.0206	5.380	5.362	5.407	5.300	5.470	7,579,459	5.3808	-0.99%
2015-06-30	0	6.080	6.090	6.100	5.920	6.130	4,562,000	27,484,960	6.0248	5.434	5.443	5.452	5.291	5.479	5,104,442	5.3845	1.50%
2015-06-29	0	5.990	6.000	6.010	5.830	6.350	9,398,000	56,914,780	6.0561	5.353	5.362	5.371	5.210	5.675	10,515,464	5.4125	-4.47%
2015-06-26	0	6.270	6.220	6.270	6.210	6.460	8,411,000	52,771,050	6.2741	5.604	5.559	5.604	5.550	5.774	9,411,106	5.6073	-3.83%
2015-06-25	0	6.520	6.520	6.540	6.500	6.590	4,918,000	32,157,784	6.5388	5.827	5.827	5.845	5.809	5.890	5,502,772	5.8439	0.31%
2015-06-24	0	6.500	6.500	6.520	6.300	6.600	6,932,000	45,108,110	6.5072	5.809	5.809	5.827	5.631	5.899	7,756,246	5.8157	2.69%
2015-06-23	0	6.330	6.300	6.330	6.130	6.360	6,076,000	38,154,320	6.2795	5.657	5.631	5.657	5.479	5.684	6,798,464	5.6122	1.77%
2015-06-22	0	6.220	6.210	6.220	6.100	6.330	2,279,433	14,098,161	6.1849	5.559	5.550	5.559	5.452	5.657	2,550,468	5.5277	-1.74%
2015-06-19	0	6.330	6.300	6.330	6.250	6.430	3,248,000	20,592,120	6.3399	5.657	5.631	5.657	5.586	5.747	3,634,202	5.6662	-0.78%
2015-06-18	0	6.380	6.360	6.400	6.270	6.450	4,724,000	30,175,520	6.3877	5.702	5.684	5.720	5.604	5.765	5,285,705	5.7089	-0.78%
2015-06-17	0	6.430	6.400	6.430	6.110	6.450	3,520,400	22,069,008	6.2689	5.747	5.720	5.747	5.461	5.765	3,938,991	5.6027	4.38%
2015-06-16	0	6.160	6.160	6.180	6.150	6.380	1,788,000	11,124,680	6.2219	5.505	5.505	5.523	5.496	5.702	2,000,601	5.5607	-2.07%
2015-06-15	0	6.290	6.250	6.320	6.210	6.390	4,440,000	27,886,240	6.2807	5.622	5.586	5.648	5.550	5.711	4,967,936	5.6132	-2.02%
2015-06-12	0	6.420	6.420	6.430	6.260	6.430	4,361,073	27,537,379	6.3144	5.738	5.738	5.747	5.595	5.747	4,879,624	5.6433	2.72%
2015-06-11	0	6.250	6.250	6.270	6.080	6.400	4,121,000	25,760,920	6.2511	5.586	5.586	5.604	5.434	5.720	4,611,005	5.5868	0.32%
2015-06-10	0	6.230	6.220	6.240	6.220	6.500	3,198,000	20,201,920	6.3170	5.568	5.559	5.577	5.559	5.809	3,578,257	5.6457	-2.04%
2015-06-09	0	6.360	6.410	6.420	6.250	6.730	8,384,196	53,770,816	6.4134	5.684	5.729	5.738	5.586	6.015	9,381,115	5.7318	-4.22%
2015-06-08	0	6.640	6.640	6.650	6.630	6.900	4,524,000	30,806,746	6.8096	5.934	5.934	5.943	5.925	6.167	5,061,924	6.0860	-2.35%
2015-06-05	0	6.800	6.760	6.810	6.660	6.850	9,330,000	63,157,520	6.7693	6.077	6.042	6.086	5.952	6.122	10,439,379	6.0499	2.10%
2015-06-04	0	6.660	6.660	6.670	6.530	6.880	6,402,000	42,806,640	6.6864	5.952	5.952	5.961	5.836	6.149	7,163,227	5.9759	-2.20%
2015-06-03	0	6.810	6.790	6.820	6.770	7.000	7,088,000	48,782,460	6.8824	6.086	6.068	6.095	6.051	6.256	7,930,795	6.1510	-0.73%
2015-06-02	0	6.860	6.860	6.870	6.830	7.110	9,235,464	64,265,673	6.9586	6.131	6.131	6.140	6.104	6.354	10,333,602	6.2191	-1.86%
2015-06-01	0	6.990	6.970	6.990	6.660	7.020	24,200,000	165,424,994	6.8357	6.247	6.229	6.247	5.952	6.274	27,077,489	6.1093	7.04%
2015-05-29	0	6.530	6.450	6.550	6.210	6.590	4,964,000	32,128,180	6.4722	5.836	5.765	5.854	5.550	5.890	5,554,242	5.7844	1.71%
2015-05-28	0	6.420	6.420	6.450	6.360	6.720	7,471,464	48,769,070	6.5274	5.738	5.738	5.765	5.684	6.006	8,359,855	5.8337	-3.17%
2015-05-27	0	6.630	6.630	6.640	6.500	6.760	5,410,000	35,964,200	6.6477	5.925	5.925	5.934	5.809	6.042	6,053,273	5.9413	-0.30%
2015-05-26	0	6.650	6.640	6.650	6.400	6.650	14,736,749	96,956,305	6.5792	5.943	5.934	5.943	5.720	5.943	16,489,015	5.8801	5.39%
2015-05-22	0	6.310	6.290	6.310	6.180	6.340	8,552,000	53,608,290	6.2685	5.639	5.622	5.639	5.523	5.666	9,568,871	5.6024	1.45%
2015-05-21	0	6.220	6.210	6.220	6.000	6.250	8,835,344	53,815,701	6.0910	5.559	5.550	5.559	5.362	5.586	9,885,906	5.4437	-0.64%
2015-05-20	0	6.260	6.250	6.260	6.130	6.320	8,852,000	55,086,140	6.2230	5.595	5.586	5.595	5.479	5.648	9,904,543	5.5617	0.65%
2015-05-19	0	6.270	6.260	6.270	6.180	6.360	11,328,000	71,146,200	6.2806	5.559	5.550	5.559	5.479	5.638	12,777,660	5.5680	0.64%
2015-05-18	0	6.230	6.210	6.230	6.100	6.240	6,894,000	42,648,440	6.1863	5.523	5.505	5.523	5.408	5.532	7,776,235	5.4845	1.14%
2015-05-15	0	6.160	6.150	6.160	6.030	6.180	9,556,000	58,524,140	6.1243	5.461	5.452	5.461	5.346	5.479	10,778,895	5.4295	-0.32%
2015-05-14	0	6.180	6.160	6.180	6.010	6.200	5,758,000	35,367,630	6.1423	5.479	5.461	5.479	5.328	5.497	6,494,860	5.4455	1.64%
2015-05-13	0	6.080	6.030	6.080	6.000	6.260	11,275,000	68,566,050	6.0812	5.390	5.346	5.390	5.319	5.550	12,717,878	5.3913	-2.09%
2015-05-12	0	6.210	6.200	6.230	6.100	6.460	9,623,000	60,244,950	6.2605	5.505	5.497	5.523	5.408	5.727	10,854,469	5.5502	2.14%
2015-05-11	0	6.080	6.080	6.100	5.980	6.230	12,592,000	76,819,720	6.1007	5.390	5.390	5.408	5.302	5.523	14,203,416	5.4085	-0.82%
2015-05-08	0	6.130	6.130	6.140	5.900	6.140	5,266,000	31,666,550	6.0134	5.435	5.435	5.443	5.231	5.443	5,939,898	5.3312	5.33%
2015-05-07	0	5.820	5.820	5.840	5.810	6.260	9,410,000	55,859,350	5.9362	5.160	5.160	5.177	5.151	5.550	10,614,211	5.2627	-6.58%
2015-05-06	0	6.230	6.220	6.230	5.990	6.320	10,864,000	67,073,780	6.1739	5.523	5.514	5.523	5.310	5.603	12,254,282	5.4735	0.97%
2015-05-05	0	6.170	6.170	6.180	6.140	6.440	4,714,000	29,664,910	6.2929	5.470	5.470	5.479	5.443	5.709	5,317,257	5.5790	-2.99%
2015-05-04	0	6.360	6.350	6.360	6.340	6.520	3,653,880	23,356,544	6.3923	5.638	5.630	5.638	5.621	5.780	4,121,472	5.6670	-0.31%
2015-04-30	0	6.380	6.380	6.400	6.320	6.600	6,278,300	40,165,073	6.3974	5.656	5.656	5.674	5.603	5.851	7,081,743	5.6716	-2.15%
2015-04-29	0	6.520	6.510	6.520	6.500	6.710	4,541,175	29,716,946	6.5439	5.780	5.771	5.780	5.763	5.949	5,122,316	5.8015	-2.83%
2015-04-28	0	6.710	6.710	6.750	6.630	6.930	8,882,000	60,036,460	6.7593	5.949	5.949	5.984	5.878	6.144	10,018,642	5.9925	-3.31%
2015-04-27	0	6.940	6.930	6.950	6.620	7.030	15,242,000	104,483,252	6.8550	6.153	6.144	6.162	5.869	6.232	17,192,541	6.0772	6.12%
2015-04-24	0	6.540	6.540	6.550	6.350	6.680	5,376,000	34,853,160	6.4831	5.798	5.798	5.807	5.630	5.922	6,063,974	5.7476	-0.91%
2015-04-23	0	6.600	6.630	6.650	6.590	7.030	8,381,454	56,752,350	6.7712	5.851	5.878	5.896	5.842	6.232	9,454,041	6.0030	-2.22%
2015-04-22	0	6.750	6.720	6.750	6.490	6.800	14,670,000	98,207,120	6.6944	5.984	5.958	5.984	5.754	6.029	16,547,341	5.9349	5.47%
2015-04-21	0	6.400	6.400	6.420	6.280	6.710	8,622,000	55,427,802	6.4286	5.674	5.674	5.692	5.568	5.949	9,725,370	5.6993	-0.16%
2015-04-20	0	6.410	6.400	6.410	6.260	6.900	15,940,000	105,223,630	6.6012	5.683	5.674	5.683	5.550	6.117	17,979,865	5.8523	-8.03%
2015-04-17	0	6.970	6.960	6.980	6.930	7.680	30,572,359	219,082,842	7.1660	6.179	6.170	6.188	6.144	6.809	34,484,748	6.3530	-3.60%
2015-04-16	0	7.230	7.220	7.230	6.220	7.250	63,742,277	434,245,307	6.8125	6.410	6.401	6.410	5.514	6.427	71,899,468	6.0396	17.37%
2015-04-15	0	6.160	6.170	6.190	6.150	6.410	13,526,000	84,608,750	6.2553	5.461	5.470	5.488	5.452	5.683	15,256,942	5.5456	1.15%
2015-04-14	0	6.090	6.050	6.110	6.010	6.380	6,801,808	42,445,469	6.2403	5.399	5.364	5.417	5.328	5.656	7,672,245	5.5323	-4.55%
2015-04-13	0	6.380	6.350	6.390	5.900	6.390	18,049,865	112,099,094	6.2105	5.656	5.630	5.665	5.231	5.665	20,359,732	5.5059	8.32%
2015-04-10	0	5.890	5.880	5.900	5.780	6.180	9,064,003	53,309,792	5.8815	5.222	5.213	5.231	5.124	5.479	10,223,936	5.2142	-2.64%
2015-04-09	0	6.050	6.020	6.050	5.750	6.460	19,383,000	116,842,110	6.0281	5.364	5.337	5.364	5.098	5.727	21,863,470	5.3442	6.70%
2015-04-08	0	5.670	5.680	5.700	5.430	5.830	18,262,850	103,989,351	5.6940	5.027	5.036	5.053	4.814	5.169	20,599,973	5.0480	6.98%
2015-04-02	0	5.300	5.290	5.300	4.950	5.350	11,074,000	57,408,628	5.1841	4.699	4.690	4.699	4.388	4.743	12,491,156	4.5959	7.72%
2015-04-01	0	4.920	4.920	4.930	4.800	4.940	4,846,000	23,615,360	4.8732	4.362	4.362	4.371	4.255	4.380	5,466,150	4.3203	2.07%
2015-03-31	0	4.820	4.820	4.830	4.800	5.020	5,684,000	27,752,960	4.8826	4.273	4.273	4.282	4.255	4.450	6,411,390	4.3287	-0.21%
2015-03-30	0	4.830	4.830	4.850	4.640	4.920	5,050,000	24,340,160	4.8198	4.282	4.282	4.300	4.114	4.362	5,696,256	4.2730	4.32%
2015-03-27	0	4.630	4.640	4.650	4.600	4.680	3,096,000	14,334,560	4.6300	4.105	4.114	4.122	4.078	4.149	3,492,200	4.1047	-0.22%
2015-03-26	0	4.640	4.630	4.640	4.630	4.690	4,430,000	20,669,500	4.6658	4.114	4.105	4.114	4.105	4.158	4,996,913	4.1365	-1.07%
2015-03-25	0	4.690	4.660	4.690	4.650	4.840	7,284,000	34,252,594	4.7024	4.158	4.131	4.158	4.122	4.291	8,216,144	4.1689	-4.09%
2015-03-24	0	4.890	4.890	4.900	4.860	5.000	2,240,500	10,995,180	4.9075	4.335	4.335	4.344	4.309	4.433	2,527,220	4.3507	-2.20%
2015-03-23	0	5.000	4.980	5.000	4.980	5.150	2,344,000	11,824,380	5.0445	4.433	4.415	4.433	4.415	4.566	2,643,965	4.4722	-1.96%
2015-03-20	0	5.100	5.070	5.100	5.060	5.160	1,656,000	8,438,718	5.0958	4.521	4.495	4.521	4.486	4.575	1,867,921	4.5177	-0.78%
2015-03-19	0	5.140	5.130	5.150	5.060	5.150	1,074,876	5,505,438	5.1219	4.557	4.548	4.566	4.486	4.566	1,212,429	4.5408	0.78%
2015-03-18	0	5.100	5.080	5.100	5.030	5.170	2,278,000	11,594,190	5.0896	4.521	4.504	4.521	4.459	4.583	2,569,519	4.5122	0.39%
2015-03-17	0	5.080	5.070	5.100	4.980	5.210	3,435,000	17,462,610	5.0837	4.504	4.495	4.521	4.415	4.619	3,874,582	4.5070	-1.17%
2015-03-16	0	5.140	5.130	5.150	5.100	5.200	892,000	4,588,130	5.1436	4.557	4.548	4.566	4.521	4.610	1,006,151	4.5601	-1.15%
2015-03-13	0	5.200	5.180	5.200	5.160	5.260	1,192,000	6,228,795	5.2255	4.610	4.592	4.610	4.575	4.663	1,344,542	4.6327	-0.38%
2015-03-12	0	5.220	5.220	5.230	5.200	5.290	1,044,000	5,472,420	5.2418	4.628	4.628	4.637	4.610	4.690	1,177,602	4.6471	0.00%
2015-03-11	0	5.220	5.210	5.220	5.210	5.360	990,876	5,234,672	5.2829	4.628	4.619	4.628	4.619	4.752	1,117,680	4.6835	-0.95%
2015-03-10	0	5.270	5.250	5.280	5.220	5.300	1,296,000	6,826,490	5.2674	4.672	4.654	4.681	4.628	4.699	1,461,851	4.6698	-0.19%
2015-03-09	0	5.280	5.250	5.280	5.200	5.320	762,000	4,020,010	5.2756	4.681	4.654	4.681	4.610	4.716	859,514	4.6771	0.19%
2015-03-06	0	5.270	5.260	5.270	5.260	5.390	1,256,000	6,670,820	5.3112	4.672	4.663	4.672	4.663	4.778	1,416,732	4.7086	-0.94%
2015-03-05	0	5.320	5.310	5.340	5.300	5.390	874,000	4,668,930	5.3420	4.716	4.708	4.734	4.699	4.778	985,847	4.7360	-1.30%
2015-03-04	0	5.390	5.370	5.380	5.360	5.420	2,198,000	11,854,720	5.3934	4.778	4.761	4.770	4.752	4.805	2,479,281	4.7815	1.70%
2015-03-03	0	5.300	5.300	5.340	5.300	5.480	3,860,000	20,814,300	5.3923	4.699	4.699	4.734	4.699	4.858	4,353,970	4.7805	-0.75%
2015-03-02	0	5.340	5.320	5.340	5.280	5.390	1,476,000	7,851,780	5.3196	4.734	4.716	4.734	4.681	4.778	1,664,886	4.7161	0.95%
2015-02-27	0	5.290	5.280	5.300	5.230	5.480	2,357,179	12,543,063	5.3212	4.690	4.681	4.699	4.637	4.858	2,658,831	4.7175	-2.94%
2015-02-26	0	5.450	5.420	5.460	5.250	5.460	2,841,454	15,256,667	5.3693	4.832	4.805	4.841	4.654	4.841	3,205,079	4.7602	3.81%
2015-02-25	0	5.250	5.220	5.280	5.220	5.370	3,260,000	17,223,948	5.2834	4.654	4.628	4.681	4.628	4.761	3,677,187	4.6840	1.35%
2015-02-24	0	5.180	5.180	5.190	5.060	5.300	3,646,000	19,012,271	5.2146	4.592	4.592	4.601	4.486	4.699	4,112,584	4.6230	-1.52%
2015-02-23	0	5.260	5.240	5.270	5.230	5.360	1,614,000	8,501,630	5.2674	4.663	4.646	4.672	4.637	4.752	1,820,546	4.6698	0.57%
2015-02-18	0	5.230	5.210	5.230	5.180	5.260	1,858,000	9,676,600	5.2081	4.637	4.619	4.637	4.592	4.663	2,095,771	4.6172	0.19%
2015-02-17	0	5.220	5.210	5.220	5.190	5.240	636,000	3,318,560	5.2179	4.628	4.619	4.628	4.601	4.646	717,390	4.6259	0.38%
2015-02-16	0	5.200	5.180	5.200	5.180	5.230	266,000	1,381,900	5.1951	4.610	4.592	4.610	4.592	4.637	300,040	4.6057	-0.57%
2015-02-13	0	5.230	5.220	5.230	5.190	5.280	3,626,000	19,025,020	5.2468	4.637	4.628	4.637	4.601	4.681	4,090,024	4.6516	0.19%
2015-02-12	0	5.220	5.220	5.250	5.100	5.270	1,714,000	8,917,898	5.2030	4.628	4.628	4.654	4.521	4.672	1,933,343	4.6127	0.97%
2015-02-11	0	5.170	5.160	5.170	5.060	5.180	932,000	4,784,890	5.1340	4.583	4.575	4.583	4.486	4.592	1,051,269	4.5515	0.98%
2015-02-10	0	5.120	5.090	5.100	5.030	5.180	4,072,000	20,721,380	5.0887	4.539	4.513	4.521	4.459	4.592	4,593,100	4.5114	-0.58%
2015-02-09	0	5.150	5.120	5.150	5.060	5.210	3,467,000	17,773,930	5.1266	4.566	4.539	4.566	4.486	4.619	3,910,677	4.5450	-2.65%
2015-02-06	0	5.290	5.270	5.300	5.260	5.400	2,556,000	13,696,335	5.3585	4.690	4.672	4.699	4.663	4.787	2,883,095	4.7506	-1.31%
2015-02-05	0	5.360	5.340	5.370	5.320	5.420	952,000	5,120,420	5.3786	4.752	4.734	4.761	4.716	4.805	1,073,829	4.7684	0.00%
2015-02-04	0	5.360	5.340	5.380	5.340	5.600	1,353,000	7,336,550	5.4224	4.752	4.734	4.770	4.734	4.965	1,526,145	4.8072	-2.19%
2015-02-03	0	5.480	5.440	5.480	5.370	5.490	882,000	4,786,580	5.4270	4.858	4.823	4.858	4.761	4.867	994,871	4.8113	0.92%
2015-02-02	0	5.430	5.430	5.440	5.370	5.560	1,988,000	10,819,360	5.4423	4.814	4.814	4.823	4.761	4.929	2,242,407	4.8249	-2.51%
2015-01-30	0	5.570	5.560	5.570	5.560	5.760	3,218,000	18,138,960	5.6367	4.938	4.929	4.938	4.929	5.107	3,629,812	4.9972	-3.80%
2015-01-29	0	5.790	5.770	5.780	5.580	5.930	6,304,000	36,766,080	5.8322	5.133	5.115	5.124	4.947	5.257	7,110,732	5.1705	2.48%
2015-01-28	0	5.650	5.630	5.660	5.600	5.710	1,632,000	9,214,480	5.6461	5.009	4.991	5.018	4.965	5.062	1,840,849	5.0056	-1.91%
2015-01-27	0	5.760	5.750	5.760	5.560	5.880	3,242,000	18,487,200	5.7024	5.107	5.098	5.107	4.929	5.213	3,656,883	5.0555	0.00%
2015-01-26	0	5.760	5.760	5.770	5.540	5.870	3,000,220	17,245,483	5.7481	5.107	5.107	5.115	4.911	5.204	3,384,162	5.0959	1.77%
2015-01-23	0	5.660	5.640	5.660	5.520	5.740	3,476,000	19,661,800	5.6564	5.018	5.000	5.018	4.894	5.089	3,920,829	5.0147	2.54%
2015-01-22	0	5.520	5.510	5.540	5.500	5.640	990,000	5,464,200	5.5194	4.894	4.885	4.911	4.876	5.000	1,116,692	4.8932	-1.60%
2015-01-21	0	5.610	5.600	5.620	5.480	5.620	1,604,000	8,954,160	5.5824	4.974	4.965	4.982	4.858	4.982	1,809,266	4.9491	1.63%
2015-01-20	0	5.520	5.520	5.560	5.310	5.590	1,272,000	7,024,040	5.5220	4.894	4.894	4.929	4.708	4.956	1,434,780	4.8956	1.85%
2015-01-19	0	5.420	5.370	5.420	5.290	5.470	3,114,000	16,739,411	5.3755	4.805	4.761	4.805	4.690	4.849	3,512,503	4.7657	-1.81%
2015-01-16	0	5.520	5.490	5.520	5.420	5.750	4,223,870	23,465,849	5.5555	4.894	4.867	4.894	4.805	5.098	4,764,405	4.9252	0.73%
2015-01-15	0	5.480	5.480	5.490	5.420	5.550	2,376,764	13,001,786	5.4704	4.858	4.858	4.867	4.805	4.920	2,680,922	4.8497	-0.36%
2015-01-14	0	5.500	5.500	5.520	5.480	5.660	1,256,000	6,961,160	5.5423	4.876	4.876	4.894	4.858	5.018	1,416,732	4.9135	-1.96%
2015-01-13	0	5.610	5.600	5.610	5.500	5.760	3,554,000	20,013,610	5.6313	4.974	4.965	4.974	4.876	5.107	4,008,810	4.9924	0.18%
2015-01-12	0	5.600	5.560	5.600	5.430	5.620	4,146,000	22,869,140	5.5160	4.965	4.929	4.965	4.814	4.982	4,676,570	4.8902	0.36%
2015-01-09	0	5.580	5.570	5.580	5.550	5.840	6,572,000	37,174,740	5.6565	4.947	4.938	4.947	4.920	5.177	7,413,028	5.0148	-3.63%
2015-01-08	0	5.790	5.760	5.790	5.340	6.000	23,297,000	132,835,512	5.7018	5.133	5.107	5.133	4.734	5.319	26,278,351	5.0549	5.66%
2015-01-07	0	5.480	5.470	5.490	5.050	5.580	17,735,916	95,110,119	5.3626	4.858	4.849	4.867	4.477	4.947	20,005,607	4.7542	9.16%
2015-01-06	0	5.020	5.000	5.020	4.870	5.030	2,579,127	12,892,238	4.9987	4.450	4.433	4.450	4.317	4.459	2,909,182	4.4316	0.60%
2015-01-05	0	4.990	4.980	4.990	4.940	5.050	3,760,000	18,834,160	5.0091	4.424	4.415	4.424	4.380	4.477	4,241,173	4.4408	1.63%
2015-01-02	0	4.910	4.900	4.910	4.860	4.950	2,184,000	10,747,180	4.9209	4.353	4.344	4.353	4.309	4.388	2,463,490	4.3626	1.24%
2014-12-31	0	4.850	4.830	4.840	4.750	4.890	1,776,000	8,601,940	4.8434	4.300	4.282	4.291	4.211	4.335	2,003,277	4.2939	2.97%
2014-12-30	0	4.710	4.700	4.730	4.680	4.770	994,000	4,696,380	4.7247	4.176	4.167	4.193	4.149	4.229	1,121,204	4.1887	-0.21%
2014-12-29	0	4.720	4.710	4.740	4.700	4.810	1,685,105	8,008,988	4.7528	4.185	4.176	4.202	4.167	4.264	1,900,750	4.2136	0.85%
2014-12-24	0	4.680	4.650	4.680	4.610	4.690	728,000	3,382,160	4.6458	4.149	4.122	4.149	4.087	4.158	821,163	4.1187	1.08%
2014-12-23	0	4.630	4.610	4.630	4.600	4.650	324,000	1,494,380	4.6123	4.105	4.087	4.105	4.078	4.122	365,463	4.0890	-0.43%
2014-12-22	0	4.650	4.620	4.650	4.600	4.680	350,000	1,623,800	4.6394	4.122	4.096	4.122	4.078	4.149	394,790	4.1131	0.65%
2014-12-19	0	4.620	4.600	4.640	4.550	4.660	1,233,432	5,690,958	4.6139	4.096	4.078	4.114	4.034	4.131	1,391,276	4.0905	1.54%
2014-12-18	0	4.550	4.550	4.580	4.550	4.660	1,293,000	5,934,780	4.5899	4.034	4.034	4.060	4.034	4.131	1,458,467	4.0692	0.00%
2014-12-17	0	4.550	4.540	4.550	4.520	4.630	1,132,175	5,172,899	4.5690	4.034	4.025	4.034	4.007	4.105	1,277,061	4.0506	-1.09%
2014-12-16	0	4.600	4.600	4.620	4.560	4.650	476,647	2,196,799	4.6089	4.078	4.078	4.096	4.043	4.122	537,644	4.0860	-1.08%
2014-12-15	0	4.650	4.650	4.660	4.570	4.700	2,152,940	9,912,925	4.6044	4.122	4.122	4.131	4.052	4.167	2,428,455	4.0820	-0.43%
2014-12-12	0	4.670	4.670	4.690	4.630	4.740	2,215,069	10,364,662	4.6792	4.140	4.140	4.158	4.105	4.202	2,498,535	4.1483	-1.06%
2014-12-11	0	4.720	4.700	4.720	4.650	4.750	868,046	4,085,204	4.7062	4.185	4.167	4.185	4.122	4.211	979,131	4.1723	0.21%
2014-12-10	0	4.710	4.680	4.710	4.650	4.740	1,470,000	6,899,520	4.6936	4.176	4.149	4.176	4.122	4.202	1,658,118	4.1611	0.43%
2014-12-09	0	4.690	4.680	4.690	4.680	4.830	920,000	4,378,120	4.7588	4.158	4.149	4.158	4.149	4.282	1,037,734	4.2189	-2.90%
2014-12-08	0	4.830	4.830	4.870	4.770	4.880	1,154,000	5,569,760	4.8265	4.282	4.282	4.317	4.229	4.326	1,301,679	4.2789	1.47%
2014-12-05	0	4.760	4.760	4.770	4.750	4.890	2,264,000	10,875,810	4.8038	4.220	4.220	4.229	4.211	4.335	2,553,727	4.2588	0.21%
2014-12-04	0	4.750	4.760	4.770	4.680	4.770	1,448,000	6,861,520	4.7386	4.211	4.220	4.229	4.149	4.229	1,633,303	4.2010	1.50%
2014-12-03	0	4.680	4.680	4.690	4.660	4.770	1,796,000	8,439,780	4.6992	4.149	4.149	4.158	4.131	4.229	2,025,837	4.1661	-1.47%
2014-12-02	0	4.750	4.750	4.760	4.620	4.750	1,405,023	6,632,947	4.7209	4.211	4.211	4.220	4.096	4.211	1,584,826	4.1853	1.93%
2014-12-01	0	4.660	4.650	4.660	4.620	4.910	1,864,000	8,740,280	4.6890	4.131	4.122	4.131	4.096	4.353	2,102,539	4.1570	-3.92%
2014-11-28	0	4.850	4.850	4.860	4.810	4.970	2,090,000	10,179,800	4.8707	4.300	4.300	4.309	4.264	4.406	2,357,460	4.3181	-1.22%
2014-11-27	0	4.910	4.880	4.910	4.870	4.990	1,604,000	7,901,660	4.9262	4.353	4.326	4.353	4.317	4.424	1,809,266	4.3673	-0.61%
2014-11-26	0	4.940	4.930	4.950	4.880	4.970	1,476,000	7,258,320	4.9176	4.380	4.371	4.388	4.326	4.406	1,664,886	4.3597	0.41%
2014-11-25	0	4.920	4.900	4.920	4.830	4.950	1,492,000	7,308,360	4.8984	4.362	4.344	4.362	4.282	4.388	1,682,933	4.3426	0.82%
2014-11-24	0	4.880	4.870	4.880	4.760	4.930	1,188,000	5,766,620	4.8541	4.326	4.317	4.326	4.220	4.371	1,340,030	4.3034	1.88%
2014-11-21	0	4.790	4.750	4.820	4.690	4.820	1,274,000	6,047,640	4.7470	4.247	4.211	4.273	4.158	4.273	1,437,036	4.2084	0.00%
2014-11-20	0	4.790	4.770	4.800	4.660	4.800	2,062,142	9,744,777	4.7256	4.247	4.229	4.255	4.131	4.255	2,326,037	4.1894	2.35%
2014-11-19	0	4.680	4.680	4.700	4.670	4.770	1,620,000	7,634,480	4.7126	4.149	4.149	4.167	4.140	4.229	1,827,314	4.1780	0.86%
2014-11-18	0	4.640	4.640	4.650	4.640	4.800	3,144,144	14,706,645	4.6775	4.114	4.114	4.122	4.114	4.255	3,546,505	4.1468	-3.33%
2014-11-17	0	4.800	4.800	4.810	4.790	5.150	3,310,000	16,204,500	4.8956	4.255	4.255	4.264	4.247	4.566	3,733,585	4.3402	-4.57%
2014-11-14	0	5.030	5.020	5.030	4.990	5.180	1,960,000	9,862,974	5.0321	4.459	4.450	4.459	4.424	4.592	2,210,824	4.4612	-2.52%
2014-11-13	0	5.160	5.160	5.170	5.130	5.190	2,032,000	10,485,540	5.1602	4.575	4.575	4.583	4.548	4.601	2,292,038	4.5748	0.58%
2014-11-12	0	5.130	5.120	5.140	5.040	5.200	3,686,000	18,937,040	5.1376	4.548	4.539	4.557	4.468	4.610	4,157,703	4.5547	1.99%
2014-11-11	0	5.030	5.030	5.050	5.020	5.280	3,186,000	16,225,030	5.0926	4.459	4.459	4.477	4.450	4.681	3,593,717	4.5148	-2.71%
2014-11-10	0	5.170	5.160	5.170	4.940	5.300	9,495,600	49,069,568	5.1676	4.583	4.575	4.583	4.380	4.699	10,710,766	4.5813	5.51%
2014-11-07	0	4.900	4.880	4.930	4.880	5.000	3,242,000	16,050,240	4.9507	4.344	4.326	4.371	4.326	4.433	3,656,883	4.3890	-2.00%
2014-11-06	0	5.000	5.000	5.010	4.670	5.020	11,023,940	54,274,796	4.9234	4.433	4.433	4.442	4.140	4.450	12,434,689	4.3648	7.07%
2014-11-05	0	4.670	4.670	4.680	4.660	4.840	2,170,000	10,311,120	4.7517	4.140	4.140	4.149	4.131	4.291	2,447,698	4.2126	-1.48%
2014-11-04	0	4.740	4.740	4.750	4.630	4.820	2,434,000	11,492,480	4.7216	4.202	4.202	4.211	4.105	4.273	2,745,482	4.1860	2.60%
2014-11-03	0	4.620	4.610	4.640	4.600	4.700	2,020,000	9,345,230	4.6264	4.096	4.087	4.114	4.078	4.167	2,278,502	4.1015	-1.28%
2014-10-31	0	4.680	4.650	4.680	4.600	4.710	2,029,000	9,497,582	4.6809	4.149	4.122	4.149	4.078	4.176	2,288,654	4.1499	0.43%
2014-10-30	0	4.660	4.640	4.660	4.590	4.670	1,065,636	4,938,311	4.6341	4.131	4.114	4.131	4.069	4.140	1,202,007	4.1084	0.43%
2014-10-29	0	4.640	4.620	4.650	4.620	4.670	792,000	3,679,390	4.6457	4.114	4.096	4.122	4.096	4.140	893,353	4.1186	0.22%
2014-10-28	0	4.630	4.630	4.640	4.540	4.650	1,217,154	5,601,087	4.6018	4.105	4.105	4.114	4.025	4.122	1,372,915	4.0797	1.76%
2014-10-27	0	4.550	4.540	4.550	4.520	4.620	1,219,000	5,525,680	4.5330	4.034	4.025	4.034	4.007	4.096	1,374,997	4.0187	-0.22%
2014-10-24	0	4.560	4.560	4.580	4.550	4.620	2,390,000	10,959,320	4.5855	4.043	4.043	4.060	4.034	4.096	2,695,852	4.0653	-0.87%
2014-10-23	0	4.600	4.590	4.600	4.570	4.620	2,488,000	11,411,510	4.5866	4.078	4.069	4.078	4.052	4.096	2,806,393	4.0663	-0.65%
2014-10-22	0	4.630	4.590	4.630	4.550	4.640	1,306,000	6,036,360	4.6220	4.105	4.069	4.105	4.034	4.114	1,473,131	4.0976	1.98%
2014-10-21	0	4.540	4.540	4.550	4.510	4.610	1,092,000	4,978,780	4.5593	4.025	4.025	4.034	3.998	4.087	1,231,745	4.0421	-1.73%
2014-10-20	0	4.620	4.610	4.620	4.560	4.640	1,449,000	6,651,760	4.5906	4.096	4.087	4.096	4.043	4.114	1,634,431	4.0698	0.22%
2014-10-17	0	4.610	4.610	4.630	4.570	4.630	3,230,000	14,823,320	4.5893	4.087	4.087	4.105	4.052	4.105	3,643,348	4.0686	-0.43%
2014-10-16	0	4.630	4.610	4.640	4.560	4.650	1,376,000	6,350,980	4.6155	4.105	4.087	4.114	4.043	4.122	1,552,089	4.0919	0.00%
2014-10-15	0	4.630	4.620	4.650	4.580	4.660	1,821,000	8,408,670	4.6176	4.105	4.096	4.122	4.060	4.131	2,054,036	4.0937	-0.22%
2014-10-14	0	4.640	4.610	4.640	4.610	4.720	2,800,000	12,975,440	4.6341	4.114	4.087	4.114	4.087	4.185	3,158,320	4.1083	-0.64%
2014-10-13	0	4.670	4.650	4.670	4.620	4.720	2,368,773	11,055,879	4.6673	4.140	4.122	4.140	4.096	4.185	2,671,908	4.1378	-1.48%
2014-10-10	0	4.740	4.710	4.750	4.700	4.880	2,981,000	14,152,658	4.7476	4.202	4.176	4.211	4.167	4.326	3,362,483	4.2090	-3.27%
2014-10-09	0	4.900	4.880	4.900	4.760	4.920	2,692,000	13,001,280	4.8296	4.344	4.326	4.344	4.220	4.362	3,036,499	4.2817	4.48%
2014-10-08	0	4.690	4.690	4.700	4.680	4.760	1,022,000	4,830,050	4.7261	4.158	4.158	4.167	4.149	4.220	1,152,787	4.1899	-1.26%
2014-10-07	0	4.750	4.740	4.780	4.700	4.790	1,375,780	6,536,550	4.7512	4.211	4.202	4.238	4.167	4.247	1,551,841	4.2121	-0.21%
2014-10-06	0	4.760	4.750	4.780	4.630	4.850	2,014,000	9,508,960	4.7214	4.220	4.211	4.238	4.105	4.300	2,271,734	4.1858	3.03%
2014-10-03	0	4.620	4.610	4.620	4.560	4.700	2,042,000	9,451,540	4.6286	4.096	4.087	4.096	4.043	4.167	2,303,318	4.1034	-1.07%
2014-09-30	0	4.670	4.650	4.680	4.600	4.700	1,932,000	8,946,800	4.6308	4.140	4.122	4.149	4.078	4.167	2,179,241	4.1055	-1.06%
2014-09-29	0	4.720	4.720	4.730	4.620	4.900	3,045,290	14,363,650	4.7167	4.185	4.185	4.193	4.096	4.344	3,435,000	4.1816	-3.67%
2014-09-26	0	4.900	4.890	4.900	4.850	5.020	7,400,900	36,693,780	4.9580	4.344	4.335	4.344	4.300	4.450	8,348,004	4.3955	0.62%
2014-09-25	0	4.870	4.860	4.880	4.650	4.960	8,411,131	40,781,591	4.8485	4.317	4.309	4.326	4.122	4.397	9,487,516	4.2984	4.96%
2014-09-24	0	4.640	4.640	4.650	4.560	4.690	1,766,000	8,190,360	4.6378	4.114	4.114	4.122	4.043	4.158	1,991,998	4.1116	1.31%
2014-09-23	0	4.580	4.580	4.590	4.560	4.610	680,000	3,118,320	4.5858	4.060	4.060	4.069	4.043	4.087	767,021	4.0655	0.44%
2014-09-22	0	4.560	4.550	4.560	4.540	4.590	928,173	4,232,101	4.5596	4.043	4.034	4.043	4.025	4.069	1,046,953	4.0423	-1.94%
2014-09-19	0	4.650	4.640	4.660	4.610	4.670	1,186,000	5,511,580	4.6472	4.122	4.114	4.131	4.087	4.140	1,337,774	4.1200	1.09%
2014-09-18	0	4.600	4.600	4.610	4.600	4.640	532,822	2,456,946	4.6112	4.078	4.078	4.087	4.078	4.114	601,008	4.0880	-0.86%
2014-09-17	0	4.640	4.640	4.650	4.600	4.680	1,268,000	5,880,340	4.6375	4.114	4.114	4.122	4.078	4.149	1,430,268	4.1114	0.87%
2014-09-16	0	4.600	4.600	4.610	4.600	4.630	1,037,000	4,781,044	4.6105	4.078	4.078	4.087	4.078	4.105	1,169,706	4.0874	-0.65%
2014-09-15	0	4.630	4.620	4.630	4.600	4.670	1,095,778	5,069,672	4.6266	4.105	4.096	4.105	4.078	4.140	1,236,006	4.1017	-1.49%
2014-09-12	0	4.700	4.690	4.700	4.680	4.750	964,000	4,540,490	4.7101	4.167	4.158	4.167	4.149	4.211	1,087,364	4.1757	0.21%
2014-09-11	0	4.690	4.690	4.700	4.690	4.780	1,604,000	7,622,240	4.7520	4.158	4.158	4.167	4.158	4.238	1,809,266	4.2129	-0.85%
2014-09-10	0	4.730	4.720	4.730	4.690	4.760	1,370,000	6,477,420	4.7280	4.193	4.185	4.193	4.158	4.220	1,545,321	4.1916	-0.21%
2014-09-08	0	4.740	4.720	4.740	4.710	4.800	1,392,000	6,600,840	4.7420	4.202	4.185	4.202	4.176	4.255	1,570,136	4.2040	-0.42%
2014-09-05	0	4.760	4.740	4.760	4.710	4.800	1,473,974	6,986,417	4.7399	4.220	4.202	4.220	4.176	4.255	1,662,601	4.2021	-0.21%
2014-09-04	0	4.770	4.770	4.780	4.680	4.800	1,938,000	9,214,497	4.7546	4.229	4.229	4.238	4.149	4.255	2,186,009	4.2152	1.06%
2014-09-03	0	4.720	4.720	4.730	4.600	4.760	2,272,000	10,664,200	4.6938	4.185	4.185	4.193	4.078	4.220	2,562,751	4.1612	1.94%
2014-09-02	0	4.630	4.630	4.640	4.610	4.680	2,539,537	11,781,569	4.6393	4.105	4.105	4.114	4.087	4.149	2,864,525	4.1129	-0.22%
2014-09-01	0	4.640	4.630	4.650	4.570	4.660	1,536,000	7,102,250	4.6239	4.114	4.105	4.122	4.052	4.131	1,732,564	4.0993	0.65%
2014-08-29	0	4.610	4.610	4.620	4.600	4.640	1,156,987	5,342,260	4.6174	4.087	4.087	4.096	4.078	4.114	1,305,048	4.0935	-0.22%
2014-08-28	0	4.620	4.620	4.640	4.610	4.750	2,707,625	12,607,512	4.6563	4.096	4.096	4.114	4.087	4.211	3,054,124	4.1280	-2.74%
2014-08-27	0	4.750	4.740	4.760	4.740	4.800	1,164,000	5,530,170	4.7510	4.211	4.202	4.220	4.202	4.255	1,312,959	4.2120	-0.42%
2014-08-26	0	4.770	4.760	4.790	4.750	4.820	2,358,051	11,256,798	4.7738	4.229	4.220	4.247	4.211	4.273	2,659,814	4.2322	-0.63%
2014-08-25	0	4.800	4.800	4.820	4.770	4.840	2,142,961	10,301,064	4.8069	4.255	4.255	4.273	4.229	4.291	2,417,199	4.2616	-0.21%
2014-08-22	0	4.810	4.810	4.820	4.750	4.830	2,396,000	11,485,520	4.7936	4.264	4.264	4.273	4.211	4.282	2,702,620	4.2498	0.63%
2014-08-21	0	4.780	4.770	4.800	4.720	4.790	4,152,935	19,738,714	4.7530	4.238	4.229	4.255	4.185	4.247	4,684,392	4.2137	0.21%
2014-08-20	0	4.770	4.770	4.780	4.660	4.790	3,803,000	18,024,356	4.7395	4.229	4.229	4.238	4.131	4.247	4,289,675	4.2018	0.00%
2014-08-19	0	4.770	4.760	4.770	4.490	4.860	13,714,961	63,777,876	4.6502	4.229	4.220	4.229	3.981	4.309	15,470,084	4.1227	-0.21%
2014-08-18	0	4.780	4.770	4.780	4.780	5.180	16,610,000	80,848,660	4.8675	4.238	4.229	4.238	4.238	4.592	18,735,606	4.3152	-10.65%
2014-08-15	0	5.350	5.340	5.370	5.330	5.400	1,368,737	7,342,398	5.3644	4.743	4.734	4.761	4.725	4.787	1,543,896	4.7558	-0.19%
2014-08-14	0	5.360	5.350	5.370	5.350	5.480	2,310,084	12,398,425	5.3671	4.752	4.743	4.761	4.743	4.858	2,605,709	4.7582	-1.29%
2014-08-13	0	5.430	5.420	5.430	5.350	5.490	2,262,000	12,238,700	5.4106	4.814	4.805	4.814	4.743	4.867	2,551,471	4.7967	-0.18%
2014-08-12	0	5.440	5.440	5.450	5.220	5.480	3,478,000	18,723,220	5.3833	4.823	4.823	4.832	4.628	4.858	3,923,085	4.7726	3.42%
2014-08-11	0	5.260	5.250	5.260	5.230	5.370	1,804,000	9,539,170	5.2878	4.663	4.654	4.663	4.637	4.761	2,034,860	4.6879	-0.38%
2014-08-08	0	5.280	5.270	5.280	5.240	5.420	1,530,000	8,155,160	5.3302	4.681	4.672	4.681	4.646	4.805	1,725,796	4.7254	-2.04%
2014-08-07	0	5.390	5.370	5.390	5.330	5.500	3,007,805	16,373,906	5.4438	4.778	4.761	4.778	4.725	4.876	3,392,718	4.8262	1.13%
2014-08-06	0	5.330	5.330	5.360	5.310	5.460	1,690,000	9,037,748	5.3478	4.725	4.725	4.752	4.708	4.841	1,906,272	4.7411	-1.66%
2014-08-05	0	5.420	5.390	5.420	5.320	5.450	3,144,000	16,984,000	5.4020	4.805	4.778	4.805	4.716	4.832	3,546,342	4.7892	1.31%
2014-08-04	0	5.350	5.350	5.360	5.220	5.420	4,057,926	21,668,268	5.3397	4.743	4.743	4.752	4.628	4.805	4,577,225	4.7339	2.29%
2014-08-01	0	5.230	5.220	5.240	5.140	5.310	2,198,000	11,526,300	5.2440	4.637	4.628	4.646	4.557	4.708	2,479,281	4.6490	-0.19%
2014-07-31	0	5.240	5.220	5.240	5.170	5.240	1,350,000	7,042,520	5.2167	4.646	4.628	4.646	4.583	4.646	1,522,761	4.6248	1.55%
2014-07-30	0	5.160	5.150	5.160	5.110	5.310	1,972,000	10,223,600	5.1844	4.575	4.566	4.575	4.530	4.708	2,224,360	4.5962	-2.09%
2014-07-29	0	5.270	5.250	5.280	5.250	5.330	640,000	3,375,900	5.2748	4.672	4.654	4.681	4.654	4.725	721,902	4.6764	-0.19%
2014-07-28	0	5.280	5.270	5.280	5.250	5.350	1,138,000	6,032,020	5.3005	4.681	4.672	4.681	4.654	4.743	1,283,631	4.6992	0.19%
2014-07-25	0	5.270	5.260	5.270	5.170	5.330	2,766,000	14,609,804	5.2819	4.672	4.663	4.672	4.583	4.725	3,119,969	4.6827	1.15%
2014-07-24	0	5.210	5.200	5.210	5.190	5.250	1,805,700	9,416,725	5.2150	4.619	4.610	4.619	4.601	4.654	2,036,778	4.6233	-0.19%
2014-07-23	0	5.220	5.210	5.230	5.120	5.240	2,961,000	15,363,540	5.1886	4.628	4.619	4.637	4.539	4.646	3,339,923	4.6000	1.95%
2014-07-22	0	5.120	5.110	5.120	5.090	5.190	1,424,000	7,325,260	5.1441	4.539	4.530	4.539	4.513	4.601	1,606,231	4.5605	0.00%
2014-07-21	0	5.120	5.110	5.130	5.110	5.200	988,000	5,076,620	5.1383	4.539	4.530	4.548	4.530	4.610	1,114,436	4.5553	-1.16%
2014-07-18	0	5.180	5.150	5.190	5.110	5.250	1,790,000	9,304,880	5.1983	4.592	4.566	4.601	4.530	4.654	2,019,069	4.6085	0.00%
2014-07-17	0	5.180	5.180	5.190	5.170	5.310	3,345,133	17,531,291	5.2408	4.592	4.592	4.601	4.583	4.708	3,773,214	4.6462	-0.19%
2014-07-16	0	5.190	5.160	5.200	5.090	5.270	5,616,000	29,111,180	5.1836	4.601	4.575	4.610	4.513	4.672	6,334,688	4.5955	2.37%
2014-07-15	0	5.070	5.060	5.070	5.030	5.100	3,009,000	15,218,730	5.0577	4.495	4.486	4.495	4.459	4.521	3,394,066	4.4839	1.40%
2014-07-14	0	5.000	5.000	5.030	4.960	5.090	4,932,700	24,850,449	5.0379	4.433	4.433	4.459	4.397	4.513	5,563,945	4.4663	1.21%
2014-07-11	0	4.940	4.920	4.940	4.870	4.970	1,339,307	6,606,791	4.9330	4.380	4.362	4.380	4.317	4.406	1,510,700	4.3733	0.00%
2014-07-10	0	4.940	4.920	4.940	4.840	4.950	1,462,000	7,172,940	4.9063	4.380	4.362	4.380	4.291	4.388	1,649,094	4.3496	2.28%
2014-07-09	0	4.830	4.820	4.850	4.810	4.950	1,532,000	7,423,470	4.8456	4.282	4.273	4.300	4.264	4.388	1,728,052	4.2959	-2.03%
2014-07-08	0	4.930	4.910	4.940	4.840	4.970	1,222,000	6,017,540	4.9243	4.371	4.353	4.380	4.291	4.406	1,378,381	4.3657	0.61%
2014-07-07	0	4.900	4.870	4.910	4.870	5.000	1,164,000	5,736,110	4.9279	4.344	4.317	4.353	4.317	4.433	1,312,959	4.3688	-0.61%
2014-07-04	0	4.930	4.920	4.940	4.890	4.980	1,088,000	5,363,480	4.9297	4.371	4.362	4.380	4.335	4.415	1,227,233	4.3704	-0.20%
2014-07-03	0	4.940	4.920	4.940	4.840	4.960	2,047,000	10,041,750	4.9056	4.380	4.362	4.380	4.291	4.397	2,308,958	4.3490	2.07%
2014-07-02	0	4.840	4.830	4.840	4.750	4.850	3,117,855	14,997,742	4.8103	4.291	4.282	4.291	4.211	4.300	3,516,851	4.2645	2.98%
2014-06-30	0	4.700	4.660	4.700	4.650	4.740	2,876,000	13,440,618	4.6734	4.167	4.131	4.167	4.122	4.202	3,244,046	4.1432	0.00%
2014-06-27	0	4.700	4.690	4.700	4.690	4.760	1,366,000	6,434,700	4.7106	4.167	4.158	4.167	4.158	4.220	1,540,809	4.1762	-1.05%
2014-06-26	0	4.750	4.730	4.750	4.660	4.790	762,000	3,599,100	4.7232	4.211	4.193	4.211	4.131	4.247	859,514	4.1874	0.64%
2014-06-25	0	4.720	4.710	4.720	4.680	4.750	900,000	4,239,100	4.7101	4.185	4.176	4.185	4.149	4.211	1,015,174	4.1757	-0.63%
2014-06-24	0	4.750	4.730	4.760	4.700	4.770	732,000	3,471,660	4.7427	4.211	4.193	4.220	4.167	4.229	825,675	4.2046	0.64%
2014-06-23	0	4.720	4.720	4.730	4.710	4.870	1,154,000	5,534,600	4.7960	4.185	4.185	4.193	4.176	4.317	1,301,679	4.2519	-2.68%
2014-06-20	0	4.850	4.830	4.850	4.780	5.040	2,280,317	11,049,242	4.8455	4.300	4.282	4.300	4.238	4.468	2,572,132	4.2958	0.41%
2014-06-19	0	4.830	4.830	4.860	4.820	4.920	832,000	4,042,260	4.8585	4.282	4.282	4.309	4.273	4.362	938,472	4.3073	-0.41%
2014-06-18	0	4.850	4.840	4.850	4.840	5.030	1,438,000	7,078,250	4.9223	4.300	4.291	4.300	4.291	4.459	1,622,023	4.3638	-2.02%
2014-06-17	0	4.950	4.940	4.950	4.880	5.040	2,623,846	13,029,992	4.9660	4.388	4.380	4.388	4.326	4.468	2,959,623	4.4026	-0.80%
2014-06-16	0	4.990	4.980	4.990	4.690	5.010	9,700,161	47,946,486	4.9429	4.424	4.415	4.424	4.158	4.442	10,941,505	4.3821	5.50%
2014-06-13	0	4.730	4.730	4.770	4.720	4.800	1,395,484	6,662,075	4.7740	4.193	4.193	4.229	4.185	4.255	1,574,066	4.2324	-1.46%
2014-06-12	0	4.800	4.800	4.810	4.630	5.100	1,648,889	7,908,149	4.7960	4.255	4.255	4.264	4.105	4.521	1,859,900	4.2519	2.35%
2014-06-11	0	4.690	4.690	4.700	4.670	4.790	1,548,276	7,278,794	4.7012	4.158	4.158	4.167	4.140	4.247	1,746,411	4.1679	-1.88%
2014-06-10	0	4.780	4.760	4.780	4.750	4.800	260,000	1,241,880	4.7765	4.238	4.220	4.238	4.211	4.255	293,273	4.2346	0.84%
2014-06-09	0	4.740	4.720	4.730	4.710	4.830	638,000	3,048,600	4.7784	4.202	4.185	4.193	4.176	4.282	719,646	4.2363	-1.46%
2014-06-06	0	4.810	4.800	4.810	4.790	4.850	715,813	3,447,854	4.8167	4.264	4.255	4.264	4.247	4.300	807,417	4.2702	-0.21%
2014-06-05	0	4.820	4.800	4.830	4.710	4.840	972,000	4,648,080	4.7820	4.273	4.255	4.282	4.176	4.291	1,096,388	4.2394	0.42%
2014-06-04	0	4.800	4.790	4.820	4.640	4.850	2,851,380	13,631,548	4.7807	4.255	4.247	4.273	4.114	4.300	3,216,275	4.2383	2.56%
2014-06-03	0	4.680	4.680	4.690	4.650	4.730	1,159,089	5,417,028	4.6735	4.149	4.149	4.158	4.122	4.193	1,307,419	4.1433	1.30%
2014-05-30	0	4.620	4.600	4.610	4.580	4.620	722,000	3,321,360	4.6002	4.096	4.078	4.087	4.060	4.096	814,395	4.0783	0.65%
2014-05-29	0	4.590	4.570	4.590	4.560	4.640	418,177	1,923,663	4.6001	4.069	4.052	4.069	4.043	4.114	471,692	4.0782	0.00%
2014-05-28	0	4.590	4.590	4.600	4.470	4.600	1,004,050	4,553,993	4.5356	4.069	4.069	4.078	3.963	4.078	1,132,540	4.0210	1.55%
2014-05-27	0	4.520	4.500	4.520	4.490	4.610	568,000	2,563,120	4.5125	4.007	3.989	4.007	3.981	4.087	640,688	4.0006	-0.66%
2014-05-26	0	4.550	4.530	4.550	4.510	4.580	266,405	1,205,310	4.5244	4.034	4.016	4.034	3.998	4.060	300,497	4.0111	0.66%
2014-05-23	0	4.520	4.520	4.530	4.500	4.590	722,000	3,266,920	4.5248	4.007	4.007	4.016	3.989	4.069	814,395	4.0115	-0.88%
2014-05-22	0	4.560	4.540	4.560	4.500	4.570	416,000	1,889,960	4.5432	4.043	4.025	4.043	3.989	4.052	469,236	4.0277	1.33%
2014-05-21	0	4.500	4.500	4.510	4.490	4.540	718,024	3,238,597	4.5104	3.989	3.989	3.998	3.981	4.025	809,911	3.9987	0.25%
2014-05-20	0	4.590	4.580	4.600	4.540	4.630	534,000	2,454,616	4.5967	3.980	3.971	3.988	3.936	4.014	615,916	3.9853	-0.65%
2014-05-19	0	4.620	4.590	4.630	4.570	4.660	246,126	1,135,237	4.6124	4.006	3.980	4.014	3.962	4.040	283,882	3.9990	0.43%
2014-05-16	0	4.600	4.600	4.610	4.580	4.630	376,000	1,730,210	4.6016	3.988	3.988	3.997	3.971	4.014	433,679	3.9896	-0.65%
2014-05-15	0	4.630	4.620	4.630	4.620	4.690	302,000	1,404,490	4.6506	4.014	4.006	4.014	4.006	4.066	348,327	4.0321	-0.64%
2014-05-14	0	4.660	4.640	4.660	4.600	4.680	248,520	1,153,901	4.6431	4.040	4.023	4.040	3.988	4.058	286,643	4.0256	0.65%
2014-05-13	0	4.630	4.620	4.630	4.600	4.630	308,913	1,425,543	4.6147	4.014	4.006	4.014	3.988	4.014	356,301	4.0010	0.87%
2014-05-12	0	4.590	4.580	4.590	4.550	4.650	1,056,449	4,857,779	4.5982	3.980	3.971	3.980	3.945	4.032	1,218,510	3.9867	1.32%
2014-05-09	0	4.530	4.520	4.530	4.500	4.590	417,480	1,891,430	4.5306	3.928	3.919	3.928	3.902	3.980	481,522	3.9280	-0.22%
2014-05-08	0	4.540	4.520	4.540	4.520	4.630	424,512	1,939,637	4.5691	3.936	3.919	3.936	3.919	4.014	489,633	3.9614	0.44%
2014-05-07	0	4.520	4.510	4.520	4.510	4.600	574,000	2,612,700	4.5517	3.919	3.910	3.919	3.910	3.988	662,052	3.9464	-2.38%
2014-05-05	0	4.630	4.610	4.640	4.530	4.640	208,000	955,040	4.5915	4.014	3.997	4.023	3.928	4.023	239,908	3.9809	0.43%
2014-05-02	0	4.610	4.570	4.610	4.540	4.650	386,754	1,774,460	4.5881	3.997	3.962	3.997	3.936	4.032	446,083	3.9779	1.77%
2014-04-30	0	4.530	4.520	4.570	4.480	4.680	2,403,874	10,940,179	4.5511	3.928	3.919	3.962	3.884	4.058	2,772,632	3.9458	-1.95%
2014-04-29	0	4.620	4.600	4.630	4.580	4.690	780,998	3,606,144	4.6174	4.006	3.988	4.014	3.971	4.066	900,804	4.0032	-0.65%
2014-04-28	0	4.650	4.650	4.660	4.650	4.720	898,566	4,199,551	4.6736	4.032	4.032	4.040	4.032	4.092	1,036,407	4.0520	-1.69%
2014-04-25	0	4.730	4.720	4.740	4.670	4.760	1,049,545	4,945,376	4.7119	4.101	4.092	4.110	4.049	4.127	1,210,547	4.0852	-1.66%
2014-04-24	0	4.810	4.800	4.810	4.690	4.810	884,000	4,203,172	4.7547	4.170	4.162	4.170	4.066	4.170	1,019,607	4.1223	0.63%
2014-04-23	0	4.780	4.750	4.760	4.750	4.880	1,438,000	6,900,260	4.7985	4.144	4.118	4.127	4.118	4.231	1,658,591	4.1603	-1.65%
2014-04-22	0	4.860	4.840	4.850	4.720	4.930	3,980,737	19,272,533	4.8414	4.214	4.196	4.205	4.092	4.274	4,591,388	4.1975	4.52%
2014-04-17	0	4.650	4.640	4.650	4.580	4.660	521,213	2,417,007	4.6373	4.032	4.023	4.032	3.971	4.040	601,168	4.0205	0.43%
2014-04-16	0	4.630	4.620	4.630	4.570	4.710	710,305	3,276,634	4.6130	4.014	4.006	4.014	3.962	4.084	819,267	3.9995	1.09%
2014-04-15	0	4.580	4.570	4.620	4.580	4.840	1,946,000	9,037,460	4.6441	3.971	3.962	4.006	3.971	4.196	2,244,519	4.0265	-4.18%
2014-04-14	0	4.780	4.770	4.780	4.720	4.800	402,393	1,917,371	4.7649	4.144	4.136	4.144	4.092	4.162	464,121	4.1312	0.00%
2014-04-11	0	4.780	4.770	4.780	4.680	4.820	2,502,000	11,886,060	4.7506	4.144	4.136	4.144	4.058	4.179	2,885,811	4.1188	0.00%
2014-04-10	0	4.780	4.780	4.830	4.720	4.990	5,590,203	27,064,974	4.8415	4.144	4.144	4.188	4.092	4.326	6,447,749	4.1976	0.00%
2014-04-09	0	4.780	4.760	4.780	4.750	4.830	2,136,130	10,218,377	4.7836	4.144	4.127	4.144	4.118	4.188	2,463,816	4.1474	0.42%
2014-04-08	0	4.760	4.760	4.770	4.590	4.820	3,180,585	15,029,786	4.7255	4.127	4.127	4.136	3.980	4.179	3,668,492	4.0970	1.93%
2014-04-07	0	4.670	4.660	4.680	4.490	4.750	3,260,926	15,230,579	4.6706	4.049	4.040	4.058	3.893	4.118	3,761,157	4.0494	3.32%
2014-04-04	0	4.520	4.510	4.530	4.460	4.590	1,386,652	6,279,431	4.5285	3.919	3.910	3.928	3.867	3.980	1,599,367	3.9262	0.44%
2014-04-03	0	4.500	4.480	4.500	4.450	4.540	1,248,000	5,636,630	4.5165	3.902	3.884	3.902	3.858	3.936	1,439,445	3.9158	0.67%
2014-04-02	0	4.470	4.460	4.470	4.420	4.500	1,706,571	7,621,606	4.4660	3.875	3.867	3.875	3.832	3.902	1,968,362	3.8721	1.13%
2014-04-01	0	4.420	4.410	4.420	4.390	4.490	1,524,000	6,717,200	4.4076	3.832	3.823	3.832	3.806	3.893	1,757,784	3.8214	0.68%
2014-03-31	0	4.390	4.410	4.420	4.380	4.460	2,112,062	9,308,962	4.4075	3.806	3.823	3.832	3.797	3.867	2,436,056	3.8213	-1.35%
2014-03-28	0	4.450	4.440	4.450	4.390	4.470	1,960,473	8,692,367	4.4338	3.858	3.849	3.858	3.806	3.875	2,261,213	3.8441	1.37%
2014-03-27	0	4.390	4.390	4.400	4.360	4.580	4,732,616	20,885,316	4.4131	3.806	3.806	3.815	3.780	3.971	5,458,607	3.8261	-3.52%
2014-03-26	0	4.550	4.540	4.550	4.440	4.590	1,440,000	6,486,680	4.5046	3.945	3.936	3.945	3.849	3.980	1,660,898	3.9055	1.56%
2014-03-25	0	4.480	4.450	4.490	4.400	4.510	2,495,562	11,148,373	4.4673	3.884	3.858	3.893	3.815	3.910	2,878,385	3.8731	1.36%
2014-03-24	0	4.420	4.420	4.440	4.380	4.440	1,841,128	8,128,748	4.4151	3.832	3.832	3.849	3.797	3.849	2,123,560	3.8279	-0.67%
2014-03-21	0	4.450	4.410	4.470	4.320	4.530	3,263,727	14,510,188	4.4459	3.858	3.823	3.875	3.745	3.928	3,764,388	3.8546	3.01%
2014-03-20	0	4.320	4.310	4.330	4.300	4.600	2,848,119	12,563,164	4.4110	3.745	3.737	3.754	3.728	3.988	3,285,025	3.8244	-5.47%
2014-03-19	0	4.570	4.570	4.580	4.520	4.590	1,614,000	7,340,970	4.5483	3.962	3.962	3.971	3.919	3.980	1,861,590	3.9434	0.44%
2014-03-18	0	4.550	4.550	4.570	4.510	4.720	1,389,993	6,379,880	4.5899	3.945	3.945	3.962	3.910	4.092	1,603,220	3.9794	-2.78%
2014-03-17	0	4.680	4.680	4.690	4.460	4.700	1,495,786	6,919,451	4.6260	4.058	4.058	4.066	3.867	4.075	1,725,242	4.0107	4.00%
2014-03-14	0	4.500	4.490	4.500	4.480	4.720	3,754,000	17,102,586	4.5558	3.902	3.893	3.902	3.884	4.092	4,329,869	3.9499	-3.64%
2014-03-13	0	4.670	4.680	4.690	4.650	4.870	1,832,160	8,687,169	4.7415	4.049	4.058	4.066	4.032	4.222	2,113,216	4.1109	-3.11%
2014-03-12	0	4.820	4.810	4.820	4.770	5.030	1,502,276	7,258,518	4.8317	4.179	4.170	4.179	4.136	4.361	1,732,727	4.1891	-4.17%
2014-03-11	0	5.030	5.030	5.060	4.980	5.060	5,553,644	27,905,490	5.0247	4.361	4.361	4.387	4.318	4.387	6,405,582	4.3564	1.62%
2014-03-10	0	4.950	4.920	4.950	4.850	5.060	2,985,971	14,803,560	4.9577	4.292	4.266	4.292	4.205	4.387	3,444,024	4.2983	-2.17%
2014-03-07	0	5.060	5.050	5.060	4.890	5.100	5,841,826	29,129,953	4.9864	4.387	4.378	4.387	4.240	4.422	6,737,971	4.3233	4.33%
2014-03-06	0	4.850	4.850	4.880	4.830	4.930	4,192,000	20,423,196	4.8719	4.205	4.205	4.231	4.188	4.274	4,835,059	4.2240	-0.21%
2014-03-05	0	4.860	4.850	4.860	4.820	4.960	1,441,996	7,013,820	4.8640	4.214	4.205	4.214	4.179	4.300	1,663,200	4.2171	0.21%
2014-03-04	0	4.850	4.830	4.850	4.790	4.900	2,166,466	10,475,915	4.8355	4.205	4.188	4.205	4.153	4.248	2,498,805	4.1924	-1.62%
2014-03-03	0	4.930	4.930	4.950	4.820	4.960	2,169,908	10,660,050	4.9127	4.274	4.274	4.292	4.179	4.300	2,502,775	4.2593	1.02%
2014-02-28	0	4.880	4.880	4.910	4.810	4.950	4,080,100	19,894,290	4.8759	4.231	4.231	4.257	4.170	4.292	4,705,994	4.2274	0.62%
2014-02-27	0	4.850	4.840	4.850	4.620	4.940	8,518,000	41,296,740	4.8482	4.205	4.196	4.205	4.006	4.283	9,824,674	4.2034	6.36%
2014-02-26	0	4.560	4.560	4.580	4.560	4.650	1,030,760	4,755,448	4.6135	3.954	3.954	3.971	3.954	4.032	1,188,880	3.9999	-1.72%
2014-02-25	0	4.640	4.630	4.640	4.500	4.750	7,039,664	32,579,752	4.6280	4.023	4.014	4.023	3.902	4.118	8,119,559	4.0125	5.22%
2014-02-24	0	4.410	4.400	4.410	4.380	4.510	1,968,000	8,706,280	4.4239	3.823	3.815	3.823	3.797	3.910	2,269,894	3.8355	-1.56%
2014-02-21	0	4.480	4.480	4.490	4.470	4.600	1,045,246	4,739,261	4.5341	3.884	3.884	3.893	3.875	3.988	1,205,588	3.9311	-1.32%
2014-02-20	0	4.540	4.510	4.540	4.430	4.550	1,351,928	6,069,002	4.4891	3.936	3.910	3.936	3.841	3.945	1,559,316	3.8921	1.34%
2014-02-19	0	4.480	4.470	4.490	4.430	4.520	1,144,000	5,125,480	4.4803	3.884	3.875	3.893	3.841	3.919	1,319,491	3.8844	0.22%
2014-02-18	0	4.470	4.450	4.470	4.340	4.470	1,279,000	5,687,990	4.4472	3.875	3.858	3.875	3.763	3.875	1,475,201	3.8557	2.52%
2014-02-17	0	4.360	4.360	4.370	4.360	4.520	2,244,000	9,870,790	4.3987	3.780	3.780	3.789	3.780	3.919	2,588,233	3.8137	-2.68%
2014-02-14	0	4.480	4.480	4.500	4.480	4.530	922,000	4,153,500	4.5049	3.884	3.884	3.902	3.884	3.928	1,063,436	3.9057	0.67%
2014-02-13	0	4.450	4.410	4.450	4.380	4.500	2,762,399	12,246,427	4.4333	3.858	3.823	3.858	3.797	3.902	3,186,155	3.8436	-1.11%
2014-02-12	0	4.500	4.490	4.510	4.330	4.500	1,577,216	7,006,519	4.4423	3.902	3.893	3.910	3.754	3.902	1,819,163	3.8515	3.21%
2014-02-11	0	4.360	4.350	4.360	4.280	4.370	681,998	2,961,211	4.3420	3.780	3.771	3.780	3.711	3.789	786,618	3.7645	1.16%
2014-02-10	0	4.310	4.300	4.310	4.250	4.370	709,001	3,075,944	4.3384	3.737	3.728	3.737	3.685	3.789	817,763	3.7614	0.94%
2014-02-07	0	4.270	4.260	4.270	4.190	4.300	1,667,018	7,038,435	4.2222	3.702	3.693	3.702	3.633	3.728	1,922,741	3.6606	1.67%
2014-02-06	0	4.200	4.200	4.210	4.180	4.240	1,216,000	5,107,500	4.2002	3.641	3.641	3.650	3.624	3.676	1,402,536	3.6416	-0.24%
2014-02-05	0	4.210	4.190	4.210	4.200	4.260	890,975	3,752,445	4.2116	3.650	3.633	3.650	3.641	3.693	1,027,652	3.6515	0.00%
2014-02-04	0	4.210	4.200	4.240	4.180	4.360	1,619,475	6,849,632	4.2295	3.650	3.641	3.676	3.624	3.780	1,867,905	3.6670	-2.32%
2014-01-30	0	4.310	4.310	4.320	4.290	4.400	1,730,000	7,471,660	4.3189	3.737	3.737	3.745	3.719	3.815	1,995,385	3.7445	-2.49%
2014-01-29	0	4.420	4.420	4.440	4.400	4.460	1,065,753	4,711,112	4.4205	3.832	3.832	3.849	3.815	3.867	1,229,241	3.8325	-0.23%
2014-01-28	0	4.430	4.420	4.430	4.300	4.470	2,241,994	9,910,413	4.4204	3.841	3.832	3.841	3.728	3.875	2,585,919	3.8325	0.45%
2014-01-27	0	4.410	4.420	4.440	4.300	4.440	3,942,406	17,218,165	4.3674	3.823	3.832	3.849	3.728	3.849	4,547,177	3.7866	-2.22%
2014-01-24	0	4.510	4.490	4.510	4.470	4.530	1,450,000	6,520,920	4.4972	3.910	3.893	3.910	3.875	3.928	1,672,432	3.8991	0.00%
2014-01-23	0	4.510	4.500	4.510	4.480	4.600	1,631,847	7,350,926	4.5047	3.910	3.902	3.910	3.884	3.988	1,882,175	3.9055	-1.31%
2014-01-22	0	4.570	4.550	4.570	4.500	4.590	1,324,000	6,036,420	4.5592	3.962	3.945	3.962	3.902	3.980	1,527,104	3.9529	1.11%
2014-01-21	0	4.520	4.510	4.540	4.470	4.550	2,092,000	9,414,700	4.5003	3.919	3.910	3.936	3.875	3.945	2,412,916	3.9018	-0.44%
2014-01-20	0	4.540	4.510	4.540	4.490	4.560	1,847,929	8,342,298	4.5144	3.936	3.910	3.936	3.893	3.954	2,131,404	3.9140	-0.44%
2014-01-17	0	4.560	4.550	4.560	4.510	4.590	1,106,632	5,023,615	4.5396	3.954	3.945	3.954	3.910	3.980	1,276,391	3.9358	0.00%
2014-01-16	0	4.560	4.540	4.560	4.510	4.580	1,455,253	6,606,633	4.5399	3.954	3.936	3.954	3.910	3.971	1,678,491	3.9361	0.22%
2014-01-15	0	4.550	4.550	4.560	4.550	4.610	1,745,991	7,969,415	4.5644	3.945	3.945	3.954	3.945	3.997	2,013,829	3.9573	-0.87%
2014-01-14	0	4.590	4.570	4.590	4.500	4.640	2,282,148	10,429,527	4.5700	3.980	3.962	3.980	3.902	4.023	2,632,233	3.9622	1.55%
2014-01-13	0	4.520	4.520	4.540	4.500	4.590	1,198,406	5,423,574	4.5257	3.919	3.919	3.936	3.902	3.980	1,382,243	3.9237	-0.44%
2014-01-10	0	4.540	4.530	4.550	4.530	4.590	1,332,923	6,055,679	4.5432	3.936	3.928	3.945	3.928	3.980	1,537,395	3.9389	-0.44%
2014-01-09	0	4.560	4.540	4.560	4.530	4.580	1,127,173	5,122,860	4.5449	3.954	3.936	3.954	3.928	3.971	1,300,083	3.9404	-0.44%
2014-01-08	0	4.580	4.570	4.580	4.500	4.600	2,052,521	9,363,038	4.5617	3.971	3.962	3.971	3.902	3.988	2,367,381	3.9550	1.78%
2014-01-07	0	4.500	4.500	4.510	4.500	4.630	2,906,864	13,141,802	4.5210	3.902	3.902	3.910	3.902	4.014	3,352,781	3.9197	-1.53%
2014-01-06	0	4.570	4.570	4.580	4.510	4.770	7,642,000	35,155,340	4.6003	3.962	3.962	3.971	3.910	4.136	8,814,295	3.9884	-6.35%
2014-01-03	0	4.880	4.870	4.880	4.860	4.980	2,315,897	11,309,381	4.8834	4.231	4.222	4.231	4.214	4.318	2,671,159	4.2339	-1.61%
2014-01-02	0	4.960	4.960	4.970	4.900	5.020	1,310,000	6,471,020	4.9397	4.300	4.300	4.309	4.248	4.352	1,510,956	4.2827	-1.20%
2013-12-31	0	5.020	4.990	5.020	4.950	5.030	408,554	2,036,726	4.9852	4.352	4.326	4.352	4.292	4.361	471,227	4.3222	1.21%
2013-12-30	0	4.960	4.960	4.970	4.950	5.050	543,084	2,701,882	4.9751	4.300	4.300	4.309	4.292	4.378	626,394	4.3134	-0.40%
2013-12-27	0	4.980	4.980	5.010	4.940	5.020	1,457,118	7,264,992	4.9859	4.318	4.318	4.344	4.283	4.352	1,680,642	4.3227	0.61%
2013-12-24	0	4.950	4.950	4.990	4.880	5.000	535,400	2,653,251	4.9556	4.292	4.292	4.326	4.231	4.335	617,531	4.2965	0.00%
2013-12-23	0	4.950	4.940	4.960	4.850	5.010	2,358,000	11,574,640	4.9087	4.292	4.283	4.300	4.205	4.344	2,719,721	4.2558	0.41%
2013-12-20	0	4.930	4.910	4.920	4.860	5.000	2,443,045	12,004,180	4.9136	4.274	4.257	4.266	4.214	4.335	2,817,812	4.2601	-0.80%
2013-12-19	0	4.970	4.970	4.980	4.930	5.150	2,135,266	10,771,643	5.0446	4.309	4.309	4.318	4.274	4.465	2,462,819	4.3737	-2.36%
2013-12-18	0	5.090	5.090	5.110	5.030	5.110	1,347,614	6,845,434	5.0797	4.413	4.413	4.430	4.361	4.430	1,554,340	4.4041	1.19%
2013-12-17	0	5.030	5.030	5.050	5.020	5.140	1,238,112	6,285,886	5.0770	4.361	4.361	4.378	4.352	4.456	1,428,040	4.4018	-0.59%
2013-12-16	0	5.060	5.070	5.090	5.060	5.170	2,836,000	14,420,020	5.0846	4.387	4.396	4.413	4.387	4.482	3,271,047	4.4084	-2.13%
2013-12-13	0	5.170	5.160	5.180	5.060	5.210	2,836,213	14,661,377	5.1693	4.482	4.474	4.491	4.387	4.517	3,271,292	4.4818	0.98%
2013-12-12	0	5.120	5.100	5.120	5.060	5.170	2,892,175	14,785,947	5.1124	4.439	4.422	4.439	4.387	4.482	3,335,839	4.4325	-0.58%
2013-12-11	0	5.150	5.120	5.160	5.100	5.340	4,776,000	24,700,778	5.1719	4.465	4.439	4.474	4.422	4.630	5,508,646	4.4840	-2.83%
2013-12-10	0	5.300	5.290	5.300	5.290	5.520	5,696,068	30,801,165	5.4074	4.595	4.586	4.595	4.586	4.786	6,569,854	4.6883	-2.21%
2013-12-09	0	5.420	5.420	5.430	5.390	5.530	1,754,607	9,515,981	5.4234	4.699	4.699	4.708	4.673	4.795	2,023,766	4.7021	-0.91%
2013-12-06	0	5.470	5.410	5.460	5.370	5.490	2,723,572	14,749,686	5.4156	4.742	4.690	4.734	4.656	4.760	3,141,372	4.6953	0.37%
2013-12-05	0	5.450	5.460	5.470	5.400	5.510	4,118,290	22,418,788	5.4437	4.725	4.734	4.742	4.682	4.777	4,750,042	4.7197	-0.73%
2013-12-04	0	5.490	5.470	5.500	5.410	5.600	9,864,052	54,383,477	5.5133	4.760	4.742	4.769	4.690	4.855	11,377,213	4.7800	-2.49%
2013-12-03	0	5.630	5.620	5.630	5.160	5.640	20,241,712	110,848,498	5.4762	4.881	4.873	4.881	4.474	4.890	23,346,822	4.7479	8.27%
2013-12-02	0	5.200	5.180	5.200	5.100	5.270	3,845,146	19,976,239	5.1952	4.508	4.491	4.508	4.422	4.569	4,434,997	4.5042	1.76%
2013-11-29	0	5.110	5.100	5.110	5.060	5.110	1,298,000	6,604,108	5.0879	4.430	4.422	4.430	4.387	4.430	1,497,115	4.4112	0.59%
2013-11-28	0	5.080	5.070	5.090	5.070	5.160	1,864,247	9,519,840	5.1065	4.404	4.396	4.413	4.396	4.474	2,150,225	4.4274	-0.20%
2013-11-27	0	5.090	5.080	5.090	5.060	5.150	3,052,000	15,556,380	5.0971	4.413	4.404	4.413	4.387	4.465	3,520,182	4.4192	0.59%
2013-11-26	0	5.060	5.050	5.060	5.050	5.170	2,755,350	14,039,794	5.0955	4.387	4.378	4.387	4.378	4.482	3,178,025	4.4178	-1.17%
2013-11-25	0	5.120	5.110	5.120	5.110	5.230	2,684,010	13,841,110	5.1569	4.439	4.430	4.439	4.430	4.534	3,095,741	4.4710	-0.97%
2013-11-22	0	5.170	5.150	5.170	5.100	5.240	5,550,137	28,760,369	5.1819	4.482	4.465	4.482	4.422	4.543	6,401,537	4.4927	2.17%
2013-11-21	0	5.060	5.060	5.090	5.040	5.150	3,076,491	15,672,277	5.0942	4.387	4.387	4.413	4.370	4.465	3,548,429	4.4167	-1.56%
2013-11-20	0	5.140	5.130	5.150	5.030	5.170	3,960,428	20,262,251	5.1162	4.456	4.448	4.465	4.361	4.482	4,567,964	4.4357	2.19%
2013-11-19	0	5.030	5.000	5.030	4.990	5.140	2,675,420	13,492,262	5.0430	4.361	4.335	4.361	4.326	4.456	3,085,834	4.3723	-1.37%
2013-11-18	0	5.100	5.090	5.100	4.930	5.100	5,226,569	26,397,557	5.0506	4.422	4.413	4.422	4.274	4.422	6,028,333	4.3789	3.45%
2013-11-15	0	4.930	4.920	4.930	4.810	5.020	2,650,194	13,102,823	4.9441	4.274	4.266	4.274	4.170	4.352	3,056,738	4.2865	1.02%
2013-11-14	0	4.880	4.880	4.900	4.800	4.910	2,397,000	11,609,370	4.8433	4.231	4.231	4.248	4.162	4.257	2,764,704	4.1991	0.62%
2013-11-13	0	4.850	4.840	4.850	4.820	4.920	2,572,000	12,475,690	4.8506	4.205	4.196	4.205	4.179	4.266	2,966,549	4.2055	-2.02%
2013-11-12	0	4.950	4.940	4.970	4.940	5.020	1,945,069	9,675,983	4.9746	4.292	4.283	4.309	4.283	4.352	2,243,446	4.3130	-0.60%
2013-11-11	0	4.980	4.960	4.980	4.860	4.980	2,333,815	11,472,381	4.9157	4.318	4.300	4.318	4.214	4.318	2,691,826	4.2619	0.81%
2013-11-08	0	4.940	4.930	4.940	4.910	5.000	2,810,602	13,890,390	4.9421	4.283	4.274	4.283	4.257	4.335	3,241,753	4.2848	-1.79%
2013-11-07	0	5.030	5.030	5.040	4.980	5.080	2,794,000	14,049,480	5.0284	4.361	4.361	4.370	4.318	4.404	3,222,604	4.3597	-0.40%
2013-11-06	0	5.050	5.030	5.050	5.020	5.180	6,446,187	32,857,897	5.0973	4.378	4.361	4.378	4.352	4.491	7,435,042	4.4193	-2.70%
2013-11-05	0	5.190	5.180	5.190	4.950	5.210	13,941,706	71,174,594	5.1052	4.500	4.491	4.500	4.292	4.517	16,080,385	4.4262	5.06%
2013-11-04	0	4.940	4.940	4.960	4.900	4.970	3,053,217	15,080,791	4.9393	4.283	4.283	4.300	4.248	4.309	3,521,585	4.2824	0.61%
2013-11-01	0	4.910	4.900	4.920	4.840	4.950	3,095,100	15,209,766	4.9141	4.257	4.248	4.266	4.196	4.292	3,569,893	4.2606	0.82%
2013-10-31	0	4.870	4.870	4.880	4.800	4.920	2,987,747	14,542,728	4.8675	4.222	4.222	4.231	4.162	4.266	3,446,072	4.2201	1.04%
2013-10-30	0	4.820	4.810	4.820	4.790	4.840	1,905,088	9,158,909	4.8076	4.179	4.170	4.179	4.153	4.196	2,197,331	4.1682	0.21%
2013-10-29	0	4.810	4.790	4.810	4.780	4.870	2,325,353	11,167,339	4.8024	4.170	4.153	4.170	4.144	4.222	2,682,066	4.1637	-0.62%
2013-10-28	0	4.840	4.810	4.840	4.790	4.840	1,838,325	8,840,310	4.8089	4.196	4.170	4.196	4.153	4.196	2,120,327	4.1693	0.21%
2013-10-25	0	4.830	4.810	4.840	4.810	4.890	2,736,689	13,226,634	4.8331	4.188	4.170	4.196	4.170	4.240	3,156,501	4.1903	-0.82%
2013-10-24	0	4.870	4.870	4.880	4.820	4.890	1,910,018	9,272,666	4.8548	4.222	4.222	4.231	4.179	4.240	2,203,018	4.2091	0.21%
2013-10-23	0	4.860	4.830	4.850	4.810	4.970	5,901,000	28,935,970	4.9036	4.214	4.188	4.205	4.170	4.309	6,806,223	4.2514	-1.42%
2013-10-22	0	4.930	4.920	4.940	4.880	4.960	2,597,580	12,808,043	4.9308	4.274	4.266	4.283	4.231	4.300	2,996,053	4.2750	1.23%
2013-10-21	0	4.870	4.860	4.870	4.860	5.040	6,827,065	33,583,468	4.9192	4.222	4.214	4.222	4.214	4.370	7,874,347	4.2649	-2.01%
2013-10-18	0	4.970	4.980	5.010	4.920	5.070	10,161,395	50,789,512	4.9983	4.309	4.318	4.344	4.266	4.396	11,720,169	4.3335	0.40%
2013-10-17	0	4.950	4.940	4.950	4.860	5.020	14,338,000	70,985,900	4.9509	4.292	4.283	4.292	4.214	4.352	16,537,471	4.2924	2.70%
2013-10-16	0	4.820	4.820	4.830	4.760	4.840	4,086,962	19,592,808	4.7940	4.179	4.179	4.188	4.127	4.196	4,713,908	4.1564	-0.41%
2013-10-15	0	4.840	4.830	4.840	4.780	4.850	3,820,137	18,407,157	4.8185	4.196	4.188	4.196	4.144	4.205	4,406,152	4.1776	1.04%
2013-10-11	0	4.790	4.790	4.800	4.790	4.870	4,060,000	19,503,094	4.8037	4.153	4.153	4.162	4.153	4.222	4,682,810	4.1648	-0.21%
2013-10-10	0	4.800	4.790	4.800	4.770	4.830	2,333,900	11,179,626	4.7901	4.162	4.153	4.162	4.136	4.188	2,691,924	4.1530	0.21%
2013-10-09	0	4.790	4.780	4.800	4.760	4.800	2,916,160	13,954,316	4.7852	4.153	4.144	4.162	4.127	4.162	3,363,503	4.1487	-1.24%
2013-10-08	0	4.850	4.840	4.860	4.780	4.880	3,649,882	17,679,567	4.8439	4.205	4.196	4.214	4.144	4.231	4,209,780	4.1996	1.04%
2013-10-07	0	4.800	4.790	4.800	4.760	4.810	1,588,000	7,602,140	4.7872	4.162	4.153	4.162	4.127	4.170	1,831,602	4.1505	0.42%
2013-10-04	0	4.780	4.780	4.790	4.760	4.810	1,760,000	8,438,680	4.7947	4.144	4.144	4.153	4.127	4.170	2,029,987	4.1570	-0.42%
2013-10-03	0	4.800	4.780	4.810	4.750	4.820	1,088,000	5,210,900	4.7894	4.162	4.144	4.170	4.118	4.179	1,254,901	4.1524	0.00%
2013-10-02	0	4.800	4.780	4.800	4.750	4.820	1,708,973	8,189,972	4.7923	4.162	4.144	4.162	4.118	4.179	1,971,132	4.1550	0.42%
2013-09-30	0	4.780	4.770	4.800	4.760	4.850	1,512,000	7,219,070	4.7745	4.144	4.136	4.162	4.127	4.205	1,743,943	4.1395	-1.65%
2013-09-27	0	4.860	4.820	4.860	4.800	4.890	2,166,000	10,470,750	4.8341	4.214	4.179	4.214	4.162	4.240	2,498,268	4.1912	0.41%
2013-09-26	0	4.840	4.820	4.850	4.750	4.860	2,512,260	12,064,600	4.8023	4.196	4.179	4.205	4.118	4.214	2,897,645	4.1636	1.47%
2013-09-25	0	4.770	4.780	4.790	4.760	4.920	6,106,227	29,488,441	4.8292	4.136	4.144	4.153	4.127	4.266	7,042,932	4.1870	-3.05%
2013-09-24	0	4.920	4.900	4.920	4.890	5.000	2,776,499	13,643,926	4.9141	4.266	4.248	4.266	4.240	4.335	3,202,418	4.2605	-1.60%
2013-09-23	0	5.000	5.000	5.020	4.970	5.090	1,852,000	9,278,440	5.0100	4.335	4.335	4.352	4.309	4.413	2,136,100	4.3436	0.40%
2013-09-19	0	4.980	4.980	5.000	4.960	5.050	2,552,296	12,758,601	4.9989	4.318	4.318	4.335	4.300	4.378	2,943,822	4.3340	0.81%
2013-09-18	0	4.940	4.920	4.930	4.910	5.000	2,408,000	11,898,440	4.9412	4.283	4.266	4.274	4.257	4.335	2,777,391	4.2840	0.41%
2013-09-17	0	4.920	4.900	4.920	4.900	5.040	1,716,000	8,474,460	4.9385	4.266	4.248	4.266	4.248	4.370	1,979,237	4.2817	-0.61%
2013-09-16	0	4.950	4.950	4.970	4.930	5.060	2,500,000	12,466,980	4.9868	4.292	4.292	4.309	4.274	4.387	2,883,504	4.3236	-0.20%
2013-09-13	0	4.960	4.960	4.970	4.880	5.030	3,467,879	17,086,983	4.9272	4.300	4.300	4.309	4.231	4.361	3,999,857	4.2719	-0.80%
2013-09-12	0	5.000	4.990	5.000	4.980	5.150	4,151,230	21,017,384	5.0629	4.335	4.326	4.335	4.318	4.465	4,788,035	4.3896	-1.77%
2013-09-11	0	5.090	5.080	5.090	5.050	5.280	9,796,000	50,391,210	5.1441	4.413	4.404	4.413	4.378	4.578	11,298,722	4.4599	-0.20%
2013-09-10	0	5.100	5.090	5.100	4.860	5.110	10,650,000	53,004,180	4.9769	4.422	4.413	4.422	4.214	4.430	12,283,727	4.3150	5.37%
2013-09-09	0	4.840	4.840	4.850	4.810	4.870	2,772,275	13,435,966	4.8465	4.196	4.196	4.205	4.170	4.222	3,197,546	4.2020	0.62%
2013-09-06	0	4.810	4.790	4.830	4.790	4.900	2,741,146	13,211,572	4.8197	4.170	4.153	4.188	4.153	4.248	3,161,642	4.1787	-1.84%
2013-09-05	0	4.900	4.870	4.890	4.800	4.940	5,238,049	25,518,442	4.8717	4.248	4.222	4.240	4.162	4.283	6,041,574	4.2238	2.08%
2013-09-04	0	4.800	4.800	4.830	4.780	4.910	2,677,098	12,941,420	4.8341	4.162	4.162	4.188	4.144	4.257	3,087,769	4.1912	-1.44%
2013-09-03	0	4.870	4.860	4.870	4.780	4.870	3,138,000	15,143,910	4.8260	4.222	4.214	4.222	4.144	4.222	3,619,374	4.1841	2.31%
2013-09-02	0	4.760	4.750	4.770	4.720	4.830	1,585,712	7,565,386	4.7710	4.127	4.118	4.136	4.092	4.188	1,828,963	4.1364	-0.83%
2013-08-30	0	4.800	4.790	4.830	4.750	4.880	2,184,137	10,455,158	4.7869	4.162	4.153	4.188	4.118	4.231	2,519,187	4.1502	-0.21%
2013-08-29	0	4.810	4.810	4.820	4.710	4.840	2,007,000	9,595,240	4.7809	4.170	4.170	4.179	4.084	4.196	2,314,877	4.1450	3.00%
2013-08-28	0	4.670	4.680	4.700	4.660	4.780	2,214,000	10,387,930	4.6919	4.049	4.058	4.075	4.040	4.144	2,553,631	4.0679	-2.71%
2013-08-27	0	4.800	4.800	4.810	4.780	4.900	2,237,702	10,747,767	4.8030	4.162	4.162	4.170	4.144	4.248	2,580,969	4.1642	-2.04%
2013-08-26	0	4.900	4.900	4.910	4.860	5.000	1,711,895	8,406,515	4.9106	4.248	4.248	4.257	4.214	4.335	1,974,502	4.2575	-1.41%
2013-08-23	0	4.970	4.960	4.990	4.950	5.090	937,274	4,691,002	5.0049	4.309	4.300	4.326	4.292	4.413	1,081,053	4.3393	0.40%
2013-08-22	0	4.950	4.950	4.970	4.860	5.000	1,456,624	7,210,287	4.9500	4.292	4.292	4.309	4.214	4.335	1,680,072	4.2917	-0.40%
2013-08-21	0	4.970	4.970	4.980	4.910	5.000	1,258,000	6,244,340	4.9637	4.309	4.309	4.318	4.257	4.335	1,450,979	4.3035	-0.40%
2013-08-20	0	4.990	4.980	5.000	4.990	5.220	2,548,037	12,929,843	5.0744	4.326	4.318	4.335	4.326	4.526	2,938,910	4.3995	-4.59%
2013-08-19	0	5.230	5.220	5.240	5.200	5.330	1,156,183	6,084,926	5.2629	4.534	4.526	4.543	4.508	4.621	1,333,543	4.5630	0.00%
2013-08-16	0	5.230	5.220	5.230	5.080	5.250	1,504,758	7,787,583	5.1753	4.534	4.526	4.534	4.404	4.552	1,735,590	4.4870	-0.38%
2013-08-15	0	5.250	5.260	5.270	5.200	5.350	4,033,127	21,280,349	5.2764	4.552	4.560	4.569	4.508	4.638	4,651,815	4.5746	-2.78%
2013-08-13	0	5.400	5.390	5.400	5.160	5.400	5,216,137	27,666,512	5.3040	4.682	4.673	4.682	4.474	4.682	6,016,301	4.5986	4.85%
2013-08-12	0	5.150	5.150	5.160	5.020	5.190	3,029,055	15,605,726	5.1520	4.465	4.465	4.474	4.352	4.500	3,493,717	4.4668	1.18%
2013-08-09	0	5.090	5.100	5.130	4.980	5.150	1,210,103	6,142,484	5.0760	4.413	4.422	4.448	4.318	4.465	1,395,735	4.4009	2.21%
2013-08-08	0	4.980	4.980	4.990	4.980	5.100	722,810	3,622,861	5.0122	4.318	4.318	4.326	4.318	4.422	833,690	4.3456	-0.60%
2013-08-07	0	5.010	4.990	5.000	4.950	5.150	1,800,605	9,128,679	5.0698	4.344	4.326	4.335	4.292	4.465	2,076,821	4.3955	0.60%
2013-08-06	0	4.980	4.970	4.990	4.970	5.000	3,956,489	19,707,510	4.9811	4.318	4.309	4.326	4.309	4.335	4,563,421	4.3186	0.00%
2013-08-05	0	4.980	4.970	4.980	4.840	4.990	1,666,554	8,268,044	4.9612	4.318	4.309	4.318	4.196	4.326	1,922,206	4.3013	2.26%
2013-08-02	0	4.870	4.850	4.870	4.830	4.990	2,036,070	9,942,523	4.8832	4.222	4.205	4.222	4.188	4.326	2,348,406	4.2337	-0.81%
2013-08-01	0	4.910	4.880	4.920	4.770	4.920	1,635,379	7,923,290	4.8449	4.257	4.231	4.266	4.136	4.266	1,886,249	4.2006	2.94%
2013-07-31	0	4.770	4.730	4.780	4.720	4.840	2,220,474	10,588,691	4.7687	4.136	4.101	4.144	4.092	4.196	2,561,098	4.1344	1.49%
2013-07-30	0	4.700	4.690	4.700	4.650	4.880	4,884,000	22,935,260	4.6960	4.075	4.066	4.075	4.032	4.231	5,633,213	4.0714	-2.89%
2013-07-29	0	4.840	4.840	4.850	4.820	5.020	1,324,816	6,447,538	4.8667	4.196	4.196	4.205	4.179	4.352	1,528,045	4.2195	-2.81%
2013-07-26	0	4.980	4.970	4.980	4.890	5.050	1,964,640	9,794,684	4.9855	4.318	4.309	4.318	4.240	4.378	2,266,019	4.3224	1.22%
2013-07-25	0	4.920	4.910	4.930	4.900	5.000	2,168,681	10,756,311	4.9598	4.266	4.257	4.274	4.248	4.335	2,501,360	4.3002	-0.40%
2013-07-24	0	4.940	4.940	4.950	4.840	4.950	1,429,936	6,992,410	4.8900	4.283	4.283	4.292	4.196	4.292	1,649,290	4.2396	0.82%
2013-07-23	0	4.900	4.880	4.890	4.720	4.930	2,013,157	9,804,560	4.8702	4.248	4.231	4.240	4.092	4.274	2,321,978	4.2225	2.30%
2013-07-22	0	4.790	4.750	4.790	4.710	4.830	792,000	3,763,480	4.7519	4.153	4.118	4.153	4.084	4.188	913,494	4.1199	-0.42%
2013-07-19	0	4.810	4.810	4.820	4.810	4.950	1,826,760	8,909,909	4.8774	4.170	4.170	4.179	4.170	4.292	2,106,988	4.2287	-2.24%
2013-07-18	0	4.920	4.910	4.940	4.900	5.010	1,304,000	6,422,200	4.9250	4.266	4.257	4.283	4.248	4.344	1,504,036	4.2700	-0.20%
2013-07-17	0	4.930	4.940	4.960	4.920	5.040	2,497,000	12,435,860	4.9803	4.274	4.283	4.300	4.266	4.370	2,880,044	4.3179	-1.00%
2013-07-16	0	4.980	4.970	4.980	4.940	5.050	1,535,000	7,633,620	4.9730	4.318	4.309	4.318	4.283	4.378	1,770,471	4.3116	-0.40%
2013-07-15	0	5.000	5.000	5.010	4.980	5.300	3,111,000	15,868,470	5.1008	4.335	4.335	4.344	4.318	4.595	3,588,232	4.4224	-0.99%
2013-07-12	0	5.050	5.020	5.070	4.730	5.090	3,084,968	15,387,729	4.9880	4.378	4.352	4.396	4.101	4.413	3,558,207	4.3246	6.09%
2013-07-11	0	4.760	4.730	4.760	4.600	4.800	3,456,824	16,339,322	4.7267	4.127	4.101	4.127	3.988	4.162	3,987,106	4.0980	3.70%
2013-07-10	0	4.590	4.590	4.600	4.590	4.790	1,198,253	5,580,795	4.6574	3.980	3.980	3.988	3.980	4.153	1,382,067	4.0380	-1.71%
2013-07-09	0	4.670	4.660	4.670	4.650	4.710	658,673	3,081,082	4.6777	4.049	4.040	4.049	4.032	4.084	759,714	4.0556	-0.21%
2013-07-08	0	4.680	4.680	4.700	4.660	4.830	1,200,000	5,658,250	4.7152	4.058	4.058	4.075	4.040	4.188	1,384,082	4.0881	-3.31%
2013-07-05	0	4.840	4.810	4.870	4.700	4.880	1,320,001	6,332,670	4.7975	4.196	4.170	4.222	4.075	4.231	1,522,491	4.1594	2.98%
2013-07-04	0	4.700	4.690	4.730	4.610	4.900	2,537,145	12,077,522	4.7603	4.075	4.066	4.101	3.997	4.248	2,926,347	4.1272	-2.08%
2013-07-03	0	4.800	4.800	4.810	4.800	4.970	2,144,029	10,442,921	4.8707	4.162	4.162	4.170	4.162	4.309	2,472,926	4.2229	-3.03%
2013-07-02	0	4.950	4.940	4.960	4.900	5.120	3,936,000	19,539,204	4.9642	4.292	4.283	4.300	4.248	4.439	4,539,789	4.3040	-3.51%
2013-06-28	0	5.130	5.120	5.140	5.030	5.220	2,606,000	13,379,100	5.1340	4.448	4.439	4.456	4.361	4.526	3,005,764	4.4511	-0.97%
2013-06-27	0	5.180	5.180	5.190	5.180	5.600	9,538,944	51,395,426	5.3880	4.491	4.491	4.500	4.491	4.855	11,002,233	4.6714	-11.75%
2013-06-26	0	5.870	5.880	5.900	5.700	5.920	1,369,218	8,032,991	5.8668	5.089	5.098	5.115	4.942	5.133	1,579,258	5.0866	2.98%
2013-06-25	0	5.700	5.700	5.720	5.640	5.890	2,332,810	13,326,377	5.7126	4.942	4.942	4.959	4.890	5.107	2,690,667	4.9528	-2.06%
2013-06-24	0	5.820	5.820	5.830	5.770	5.900	1,656,945	9,661,402	5.8309	5.046	5.046	5.055	5.003	5.115	1,911,123	5.0554	-0.85%
2013-06-21	0	5.870	5.830	5.870	5.740	5.890	3,583,150	20,815,211	5.8092	5.089	5.055	5.089	4.977	5.107	4,132,811	5.0366	-0.84%
2013-06-20	0	5.920	5.910	5.920	5.880	6.050	1,756,051	10,390,380	5.9169	5.133	5.124	5.133	5.098	5.245	2,025,432	5.1300	-2.31%
2013-06-19	0	6.060	6.060	6.070	6.040	6.180	1,088,000	6,613,840	6.0789	5.254	5.254	5.263	5.237	5.358	1,254,901	5.2704	-1.62%
2013-06-18	0	6.160	6.160	6.200	6.160	6.330	726,756	4,502,522	6.1954	5.341	5.341	5.375	5.341	5.488	838,241	5.3714	-1.75%
2013-06-17	0	6.270	6.270	6.320	6.030	6.320	688,000	4,306,380	6.2593	5.436	5.436	5.479	5.228	5.479	793,540	5.4268	0.80%
2013-06-14	0	6.220	6.220	6.240	6.190	6.310	910,793	5,693,937	6.2516	5.393	5.393	5.410	5.367	5.471	1,050,510	5.4202	2.13%
2013-06-13	0	6.090	6.080	6.090	5.950	6.100	1,481,000	8,947,610	6.0416	5.280	5.271	5.280	5.159	5.289	1,708,188	5.2381	-2.25%
2013-06-11	0	6.230	6.190	6.200	6.150	6.470	2,123,000	13,332,170	6.2799	5.401	5.367	5.375	5.332	5.609	2,448,671	5.4447	-4.01%
2013-06-10	0	6.490	6.490	6.520	6.490	6.710	1,734,000	11,369,480	6.5568	5.627	5.627	5.653	5.627	5.818	1,999,998	5.6847	-3.13%
2013-06-07	0	6.700	6.670	6.700	6.640	6.780	4,358,000	29,250,180	6.7118	5.809	5.783	5.809	5.757	5.878	5,026,524	5.8192	1.52%
2013-06-06	0	6.600	6.600	6.610	6.410	6.630	3,140,000	20,608,747	6.5633	5.722	5.722	5.731	5.557	5.748	3,621,681	5.6904	0.30%
2013-06-05	0	6.580	6.570	6.590	6.370	6.610	7,864,243	50,982,139	6.4828	5.705	5.696	5.714	5.523	5.731	9,070,630	5.6206	2.81%
2013-06-04	0	6.400	6.350	6.400	6.270	6.410	2,025,896	12,883,273	6.3593	5.549	5.505	5.549	5.436	5.557	2,336,672	5.5135	1.43%
2013-06-03	0	6.310	6.290	6.330	6.280	6.390	2,573,502	16,307,252	6.3366	5.471	5.453	5.488	5.445	5.540	2,968,281	5.4938	-2.32%
2013-05-31	0	6.460	6.390	6.450	6.350	6.540	1,797,102	11,551,098	6.4276	5.601	5.540	5.592	5.505	5.670	2,072,780	5.5728	-0.31%
2013-05-30	0	6.480	6.480	6.520	6.410	6.640	2,189,700	14,256,797	6.5108	5.618	5.618	5.653	5.557	5.757	2,525,603	5.6449	-1.52%
2013-05-29	0	6.580	6.580	6.590	6.570	6.670	2,602,000	17,181,590	6.6032	5.705	5.705	5.714	5.696	5.783	3,001,151	5.7250	-0.30%
2013-05-28	0	6.600	6.590	6.600	6.450	6.630	1,868,800	12,263,584	6.5623	5.722	5.714	5.722	5.592	5.748	2,155,477	5.6895	1.23%
2013-05-27	0	6.520	6.470	6.480	6.150	6.550	3,540,793	22,679,493	6.4052	5.653	5.609	5.618	5.332	5.679	4,083,956	5.5533	6.19%
2013-05-24	0	6.140	6.130	6.150	6.110	6.290	3,630,389	22,410,741	6.1731	5.323	5.315	5.332	5.297	5.453	4,187,296	5.3521	-3.00%
2013-05-23	0	6.330	6.310	6.360	6.300	6.490	3,427,760	21,877,098	6.3823	5.488	5.471	5.514	5.462	5.627	3,953,584	5.5335	-2.01%
2013-05-22	0	6.460	6.450	6.490	6.410	6.630	1,248,000	8,084,390	6.4779	5.601	5.592	5.627	5.557	5.748	1,439,445	5.6163	-2.56%
2013-05-21	0	6.630	6.610	6.630	6.530	6.640	1,704,000	11,247,320	6.6005	5.748	5.731	5.748	5.662	5.757	1,965,396	5.7227	0.91%
2013-05-20	0	6.570	6.560	6.580	6.520	6.640	2,061,202	13,554,060	6.5758	5.696	5.688	5.705	5.653	5.757	2,377,394	5.7012	1.86%
2013-05-16	0	6.450	6.430	6.460	6.420	6.540	1,332,068	8,600,912	6.4568	5.592	5.575	5.601	5.566	5.670	1,536,409	5.5981	-0.77%
2013-05-15	0	6.500	6.490	6.510	6.380	6.510	1,464,100	9,475,205	6.4717	5.636	5.627	5.644	5.531	5.644	1,688,695	5.6110	1.88%
2013-05-14	0	6.380	6.380	6.390	6.310	6.560	3,178,000	20,273,550	6.3793	5.531	5.531	5.540	5.471	5.688	3,665,510	5.5309	-1.64%
2013-05-13	0	6.610	6.600	6.610	6.560	6.680	4,668,000	30,887,392	6.6168	5.624	5.615	5.624	5.581	5.683	5,486,758	5.6294	1.38%
2013-05-10	0	6.520	6.510	6.520	6.430	6.530	1,298,000	8,425,760	6.4913	5.547	5.539	5.547	5.470	5.556	1,525,667	5.5227	0.93%
2013-05-09	0	6.460	6.460	6.480	6.400	6.500	1,224,000	7,883,580	6.4408	5.496	5.496	5.513	5.445	5.530	1,438,687	5.4797	0.00%
2013-05-08	0	6.460	6.450	6.460	6.370	6.500	2,490,095	16,012,708	6.4306	5.496	5.488	5.496	5.419	5.530	2,926,853	5.4710	0.31%
2013-05-07	0	6.440	6.420	6.440	6.190	6.460	4,812,000	30,653,352	6.3702	5.479	5.462	5.479	5.266	5.496	5,656,015	5.4196	3.87%
2013-05-06	0	6.200	6.200	6.210	6.190	6.340	2,531,664	15,805,586	6.2432	5.275	5.275	5.283	5.266	5.394	2,975,713	5.3115	-0.16%
2013-05-03	0	6.210	6.200	6.210	5.990	6.270	5,660,818	35,062,489	6.1939	5.283	5.275	5.283	5.096	5.334	6,653,714	5.2696	4.37%
2013-05-02	0	5.950	5.940	5.960	5.850	5.980	2,038,203	12,103,898	5.9385	5.062	5.054	5.071	4.977	5.088	2,395,700	5.0523	0.00%
2013-04-30	0	5.950	5.940	5.960	5.840	5.960	1,485,260	8,777,210	5.9095	5.062	5.054	5.071	4.969	5.071	1,745,772	5.0277	1.88%
2013-04-29	0	5.840	5.810	5.840	5.780	5.950	2,605,282	15,217,324	5.8410	4.969	4.943	4.969	4.917	5.062	3,062,243	4.9693	-1.18%
2013-04-26	0	5.910	5.910	5.920	5.870	6.050	3,149,147	18,743,025	5.9518	5.028	5.028	5.037	4.994	5.147	3,701,501	5.0636	-0.84%
2013-04-25	0	5.960	5.920	5.960	5.750	5.980	4,920,806	28,982,294	5.8897	5.071	5.037	5.071	4.892	5.088	5,783,906	5.0109	2.94%
2013-04-24	0	5.790	5.800	5.810	5.590	5.820	11,484,500	64,994,442	5.6593	4.926	4.934	4.943	4.756	4.952	13,498,859	4.8148	4.70%
2013-04-23	0	5.530	5.520	5.570	5.520	5.750	5,188,203	29,136,481	5.6159	4.705	4.696	4.739	4.696	4.892	6,098,204	4.7779	-2.47%
2013-04-22	0	5.670	5.660	5.670	5.600	5.710	2,328,400	13,172,044	5.6571	4.824	4.815	4.824	4.764	4.858	2,736,797	4.8129	1.61%
2013-04-19	0	5.580	5.580	5.610	5.380	5.630	3,504,500	19,516,375	5.5689	4.747	4.747	4.773	4.577	4.790	4,119,182	4.7379	3.33%
2013-04-18	0	5.400	5.400	5.420	5.380	5.570	5,204,600	28,382,410	5.4533	4.594	4.594	4.611	4.577	4.739	6,117,477	4.6396	-3.05%
2013-04-17	0	5.570	5.570	5.590	5.510	5.700	3,061,166	17,159,362	5.6055	4.739	4.739	4.756	4.688	4.849	3,598,088	4.7690	-1.07%
2013-04-16	0	5.630	5.630	5.650	5.550	5.680	2,821,587	15,850,814	5.6177	4.790	4.790	4.807	4.722	4.832	3,316,488	4.7794	-1.05%
2013-04-15	0	5.690	5.650	5.690	5.620	5.800	2,438,000	13,796,510	5.6589	4.841	4.807	4.841	4.781	4.934	2,865,620	4.8145	-2.23%
2013-04-12	0	5.820	5.810	5.820	5.810	5.900	2,236,000	13,087,340	5.8530	4.952	4.943	4.952	4.943	5.020	2,628,190	4.9796	-0.85%
2013-04-11	0	5.870	5.870	5.890	5.840	6.020	2,806,095	16,556,530	5.9002	4.994	4.994	5.011	4.969	5.122	3,298,279	5.0197	-0.51%
2013-04-10	0	5.900	5.890	5.900	5.840	5.970	4,180,145	24,691,747	5.9069	5.020	5.011	5.020	4.969	5.079	4,913,334	5.0255	1.37%
2013-04-09	0	5.820	5.810	5.820	5.730	5.870	4,041,000	23,447,630	5.8024	4.952	4.943	4.952	4.875	4.994	4,749,783	4.9366	0.69%
2013-04-08	0	5.780	5.780	5.790	5.670	5.830	7,503,000	43,084,121	5.7423	4.917	4.917	4.926	4.824	4.960	8,819,011	4.8854	2.12%
2013-04-05	0	5.660	5.670	5.700	5.600	5.950	8,001,639	46,362,360	5.7941	4.815	4.824	4.849	4.764	5.062	9,405,111	4.9295	-5.67%
2013-04-03	0	6.000	6.000	6.010	5.980	6.290	3,452,000	20,936,520	6.0650	5.105	5.105	5.113	5.088	5.351	4,057,474	5.1600	-2.28%
2013-04-02	0	6.140	6.130	6.140	6.100	6.330	3,062,258	18,847,713	6.1548	5.224	5.215	5.224	5.190	5.385	3,599,372	5.2364	-2.69%
2013-03-28	0	6.310	6.310	6.320	6.300	6.460	3,496,000	22,207,540	6.3523	5.368	5.368	5.377	5.360	5.496	4,109,192	5.4044	-2.92%
2013-03-27	0	6.500	6.500	6.530	6.480	6.600	1,667,710	10,888,409	6.5290	5.530	5.530	5.556	5.513	5.615	1,960,223	5.5547	-0.31%
2013-03-26	0	6.520	6.500	6.520	6.500	6.620	2,655,001	17,404,416	6.5553	5.547	5.530	5.547	5.530	5.632	3,120,683	5.5771	-0.31%
2013-03-25	0	6.540	6.520	6.540	6.490	6.750	5,670,620	37,309,841	6.5795	5.564	5.547	5.564	5.522	5.743	6,665,236	5.5977	-1.21%
2013-03-22	0	6.620	6.580	6.620	6.480	6.640	1,628,116	10,714,425	6.5809	5.632	5.598	5.632	5.513	5.649	1,913,684	5.5988	1.07%
2013-03-21	0	6.550	6.530	6.550	6.440	6.580	1,332,086	8,701,284	6.5321	5.573	5.556	5.573	5.479	5.598	1,565,731	5.5573	0.00%
2013-03-20	0	6.550	6.550	6.560	6.400	6.650	1,650,000	10,815,900	6.5551	5.573	5.573	5.581	5.445	5.658	1,939,407	5.5769	0.77%
2013-03-19	0	6.500	6.490	6.500	6.430	6.580	1,594,622	10,336,202	6.4819	5.530	5.522	5.530	5.470	5.598	1,874,316	5.5147	1.09%
2013-03-18	0	6.430	6.420	6.430	6.400	6.580	1,962,065	12,615,857	6.4299	5.470	5.462	5.470	5.445	5.598	2,306,207	5.4704	-1.83%
2013-03-15	0	6.550	6.590	6.600	6.540	6.730	2,060,302	13,605,537	6.6037	5.573	5.607	5.615	5.564	5.726	2,421,675	5.6182	-0.91%
2013-03-14	0	6.610	6.600	6.640	6.420	6.650	2,236,000	14,576,200	6.5189	5.624	5.615	5.649	5.462	5.658	2,628,190	5.5461	1.85%
2013-03-13	0	6.490	6.490	6.500	6.450	6.670	3,580,000	23,317,520	6.5133	5.522	5.522	5.530	5.488	5.675	4,207,925	5.5413	-2.55%
2013-03-12	0	6.660	6.650	6.660	6.650	6.840	1,668,240	11,195,464	6.7109	5.666	5.658	5.666	5.658	5.819	1,960,846	5.7095	-1.62%
2013-03-11	0	6.770	6.710	6.770	6.690	6.940	2,373,492	16,113,050	6.7888	5.760	5.709	5.760	5.692	5.904	2,789,798	5.7757	-1.02%
2013-03-08	0	6.840	6.830	6.840	6.820	6.920	1,948,260	13,406,218	6.8811	5.819	5.811	5.819	5.802	5.887	2,289,981	5.8543	-0.29%
2013-03-07	0	6.860	6.850	6.860	6.850	7.010	6,361,919	43,998,919	6.9160	5.836	5.828	5.836	5.828	5.964	7,477,787	5.8839	0.44%
2013-03-06	0	6.830	6.820	6.830	6.660	6.890	2,874,354	19,584,567	6.8136	5.811	5.802	5.811	5.666	5.862	3,378,510	5.7968	2.71%
2013-03-05	0	6.650	6.640	6.650	6.620	6.900	3,166,665	21,145,455	6.6775	5.658	5.649	5.658	5.632	5.870	3,722,092	5.6811	0.61%
2013-03-04	0	6.610	6.610	6.620	6.600	6.740	2,580,278	17,180,057	6.6582	5.624	5.624	5.632	5.615	5.734	3,032,854	5.6647	-1.93%
2013-03-01	0	6.740	6.730	6.750	6.720	6.810	3,218,511	21,787,043	6.7693	5.734	5.726	5.743	5.717	5.794	3,783,031	5.7591	-0.59%
2013-02-28	0	6.780	6.780	6.800	6.720	6.840	2,058,378	13,975,291	6.7895	5.768	5.768	5.785	5.717	5.819	2,419,413	5.7763	2.73%
2013-02-27	0	6.600	6.590	6.600	6.510	6.630	1,814,999	11,901,873	6.5575	5.615	5.607	5.615	5.539	5.641	2,133,346	5.5790	1.54%
2013-02-26	0	6.500	6.500	6.510	6.500	6.790	5,586,156	36,896,796	6.6050	5.530	5.530	5.539	5.530	5.777	6,565,957	5.6194	-3.99%
2013-02-25	0	6.770	6.770	6.780	6.770	6.950	1,894,697	12,889,886	6.8031	5.760	5.760	5.768	5.760	5.913	2,227,023	5.7879	-1.31%
2013-02-22	0	6.860	6.850	6.860	6.830	6.960	2,666,124	18,357,406	6.8854	5.836	5.828	5.836	5.811	5.921	3,133,757	5.8580	0.44%
2013-02-21	0	6.830	6.810	6.830	6.800	6.870	3,228,528	22,028,912	6.8232	5.811	5.794	5.811	5.785	5.845	3,794,805	5.8050	-1.30%
2013-02-20	0	6.920	6.900	6.920	6.830	6.920	3,612,328	24,782,023	6.8604	5.887	5.870	5.887	5.811	5.887	4,245,923	5.8367	1.62%
2013-02-19	0	6.810	6.800	6.820	6.800	7.070	3,944,000	27,084,680	6.8673	5.794	5.785	5.802	5.785	6.015	4,635,770	5.8425	-2.85%
2013-02-18	0	7.010	7.000	7.010	7.000	7.130	1,431,147	10,067,062	7.0343	5.964	5.955	5.964	5.955	6.066	1,682,167	5.9846	-0.99%
2013-02-15	0	7.080	7.040	7.080	6.990	7.100	1,849,797	13,007,607	7.0319	6.023	5.989	6.023	5.947	6.041	2,174,248	5.9826	0.57%
2013-02-14	0	7.040	7.010	7.060	6.980	7.090	1,596,454	11,236,481	7.0384	5.989	5.964	6.006	5.938	6.032	1,876,469	5.9881	0.57%
2013-02-08	0	7.000	6.990	7.000	6.960	7.100	1,399,346	9,798,706	7.0023	5.955	5.947	5.955	5.921	6.041	1,644,789	5.9574	-0.71%
2013-02-07	0	7.050	7.050	7.060	6.970	7.150	3,106,303	21,883,244	7.0448	5.998	5.998	6.006	5.930	6.083	3,651,142	5.9935	0.00%
2013-02-06	0	7.050	7.050	7.060	6.900	7.100	3,062,951	21,472,681	7.0105	5.998	5.998	6.006	5.870	6.041	3,600,187	5.9643	2.47%
2013-02-05	0	6.880	6.880	6.900	6.810	6.930	2,188,023	15,055,795	6.8810	5.853	5.853	5.870	5.794	5.896	2,571,798	5.8542	-1.15%
2013-02-04	0	6.960	6.960	6.970	6.950	7.100	4,111,875	28,924,567	7.0344	5.921	5.921	5.930	5.913	6.041	4,833,090	5.9847	-0.85%
2013-02-01	0	7.020	7.020	7.030	6.970	7.090	1,859,699	13,046,745	7.0155	5.972	5.972	5.981	5.930	6.032	2,185,887	5.9686	0.00%
2013-01-31	0	7.020	7.020	7.070	6.950	7.110	3,407,805	23,913,713	7.0173	5.972	5.972	6.015	5.913	6.049	4,005,527	5.9702	-1.54%
2013-01-30	0	7.130	7.130	7.140	6.940	7.190	5,242,163	37,122,741	7.0816	6.066	6.066	6.075	5.904	6.117	6,161,628	6.0248	2.89%
2013-01-29	0	6.930	6.930	6.940	6.850	6.980	1,853,804	12,834,189	6.9232	5.896	5.896	5.904	5.828	5.938	2,178,958	5.8901	0.43%
2013-01-28	0	6.900	6.900	6.930	6.800	7.040	3,020,930	21,001,611	6.9520	5.870	5.870	5.896	5.785	5.989	3,550,795	5.9146	0.58%
2013-01-25	0	6.860	6.850	6.870	6.830	7.090	3,580,845	24,675,444	6.8910	5.836	5.828	5.845	5.811	6.032	4,208,918	5.8627	-2.00%
2013-01-24	0	7.000	7.000	7.010	6.960	7.180	5,605,349	39,552,927	7.0563	5.955	5.955	5.964	5.921	6.109	6,588,516	6.0033	-1.41%
2013-01-23	0	7.100	7.090	7.100	7.030	7.290	6,917,400	49,353,290	7.1347	6.041	6.032	6.041	5.981	6.202	8,130,698	6.0700	-1.93%
2013-01-22	0	7.240	7.240	7.250	7.190	7.470	5,191,200	37,972,805	7.3148	6.160	6.160	6.168	6.117	6.355	6,101,726	6.2233	-1.90%
2013-01-21	0	7.380	7.370	7.400	7.300	7.490	5,086,000	37,389,590	7.3515	6.279	6.270	6.296	6.211	6.372	5,978,074	6.2545	-0.94%
2013-01-18	0	7.450	7.450	7.460	7.430	7.600	7,225,133	54,256,502	7.5094	6.338	6.338	6.347	6.321	6.466	8,492,407	6.3888	1.64%
2013-01-17	0	7.330	7.330	7.340	7.200	7.570	5,559,466	40,752,160	7.3302	6.236	6.236	6.245	6.126	6.440	6,534,585	6.2364	-1.08%
2013-01-16	0	7.410	7.410	7.420	7.330	7.620	7,817,388	58,470,426	7.4795	6.304	6.304	6.313	6.236	6.483	9,188,542	6.3634	-2.76%
2013-01-15	0	7.620	7.610	7.640	7.610	7.800	7,898,000	60,806,782	7.6990	6.483	6.474	6.500	6.474	6.636	9,283,294	6.5501	-1.55%
2013-01-14	0	7.740	7.730	7.750	7.650	7.760	5,165,000	39,839,270	7.7133	6.585	6.576	6.594	6.508	6.602	6,070,931	6.5623	-0.64%
2013-01-11	0	7.790	7.780	7.800	7.560	7.930	12,866,000	100,206,740	7.7885	6.628	6.619	6.636	6.432	6.747	15,122,671	6.6263	1.17%
2013-01-10	0	7.700	7.700	7.710	7.370	7.900	21,958,000	168,831,670	7.6888	6.551	6.551	6.559	6.270	6.721	25,809,390	6.5415	5.34%
2013-01-09	0	7.310	7.310	7.340	7.230	7.370	5,765,262	42,171,438	7.3147	6.219	6.219	6.245	6.151	6.270	6,776,478	6.2232	1.11%
2013-01-08	0	7.230	7.220	7.230	7.190	7.440	12,349,245	90,036,345	7.2908	6.151	6.143	6.151	6.117	6.330	14,515,278	6.2029	-2.17%
2013-01-07	0	7.390	7.370	7.390	7.010	7.420	14,818,117	107,891,379	7.2810	6.287	6.270	6.287	5.964	6.313	17,417,186	6.1945	6.33%
2013-01-04	0	6.950	6.950	6.960	6.870	7.040	6,556,000	45,494,240	6.9393	5.913	5.913	5.921	5.845	5.989	7,705,910	5.9038	0.00%
2013-01-03	0	6.950	6.930	6.950	6.870	7.060	8,993,000	62,594,230	6.9603	5.913	5.896	5.913	5.845	6.006	10,570,355	5.9217	0.58%
2013-01-02	0	6.910	6.900	6.910	6.690	6.920	4,302,000	29,540,080	6.8666	5.879	5.870	5.879	5.692	5.887	5,056,562	5.8419	3.75%
2012-12-31	0	6.660	6.660	6.700	6.650	6.820	3,654,000	24,518,500	6.7100	5.666	5.666	5.700	5.658	5.802	4,294,904	5.7087	-2.35%
2012-12-28	0	6.820	6.820	6.830	6.810	6.980	2,735,000	18,747,280	6.8546	5.802	5.802	5.811	5.794	5.938	3,214,714	5.8317	-0.73%
2012-12-27	0	6.870	6.840	6.880	6.830	6.950	2,908,000	20,029,730	6.8878	5.845	5.819	5.853	5.811	5.913	3,418,057	5.8600	0.59%
2012-12-24	0	6.830	6.810	6.830	6.800	6.880	1,187,232	8,112,209	6.8329	5.811	5.794	5.811	5.785	5.853	1,395,470	5.8132	0.29%
2012-12-21	0	6.810	6.800	6.820	6.800	7.030	4,346,782	29,961,284	6.8928	5.794	5.785	5.802	5.785	5.981	5,109,199	5.8642	-2.30%
2012-12-20	0	6.970	6.980	6.990	6.950	7.080	4,008,000	28,057,750	7.0004	5.930	5.938	5.947	5.913	6.023	4,710,995	5.9558	-1.55%
2012-12-19	0	7.080	7.070	7.080	7.000	7.150	10,650,000	75,588,660	7.0975	6.023	6.015	6.023	5.955	6.083	12,517,989	6.0384	2.16%
2012-12-18	0	6.930	6.920	6.930	6.810	7.030	10,712,000	74,424,646	6.9478	5.896	5.887	5.896	5.794	5.981	12,590,864	5.9110	1.61%
2012-12-17	0	6.820	6.800	6.810	6.800	6.950	5,135,950	35,243,304	6.8621	5.802	5.785	5.794	5.785	5.913	6,036,786	5.8381	-1.16%
2012-12-14	0	6.900	6.880	6.900	6.760	6.930	6,412,000	44,168,200	6.8884	5.870	5.853	5.870	5.751	5.896	7,536,652	5.8605	2.22%
2012-12-13	0	6.750	6.770	6.790	6.730	6.920	6,100,000	41,549,460	6.8114	5.743	5.760	5.777	5.726	5.887	7,169,928	5.7950	-1.75%
2012-12-12	0	6.870	6.870	6.880	6.720	6.960	14,154,243	97,354,527	6.8781	5.845	5.845	5.853	5.717	5.921	16,636,869	5.8517	2.84%
2012-12-11	0	6.680	6.660	6.680	6.610	6.810	9,254,425	62,119,639	6.7124	5.683	5.666	5.683	5.624	5.794	10,877,633	5.7108	-0.45%
2012-12-10	0	6.710	6.700	6.710	6.430	6.720	14,704,000	97,432,084	6.6262	5.709	5.700	5.709	5.470	5.717	17,283,053	5.6374	5.67%
2012-12-07	0	6.350	6.360	6.380	6.350	6.410	2,340,000	14,921,776	6.3768	5.402	5.411	5.428	5.402	5.453	2,750,431	5.4252	0.16%
2012-12-06	0	6.340	6.320	6.330	6.320	6.460	1,682,000	10,744,700	6.3880	5.394	5.377	5.385	5.377	5.496	1,977,019	5.4348	-0.47%
2012-12-05	0	6.370	6.360	6.380	6.240	6.390	2,596,093	16,455,516	6.3386	5.419	5.411	5.428	5.309	5.436	3,051,443	5.3927	1.76%
2012-12-04	0	6.260	6.250	6.260	6.210	6.290	1,460,540	9,127,127	6.2491	5.326	5.317	5.326	5.283	5.351	1,716,716	5.3166	0.16%
2012-12-03	0	6.250	6.240	6.260	6.230	6.400	3,285,962	20,691,287	6.2969	5.317	5.309	5.326	5.300	5.445	3,862,313	5.3572	-2.50%
2012-11-30	0	6.410	6.370	6.410	6.360	6.430	2,280,836	14,548,816	6.3787	5.453	5.419	5.453	5.411	5.470	2,680,890	5.4269	0.63%
2012-11-29	0	6.370	6.360	6.370	6.360	6.410	1,701,725	10,862,580	6.3833	5.419	5.411	5.419	5.411	5.453	2,000,204	5.4307	0.31%
2012-11-28	0	6.350	6.330	6.340	6.300	6.410	1,579,188	10,016,298	6.3427	5.402	5.385	5.394	5.360	5.453	1,856,174	5.3962	-1.55%
2012-11-27	0	6.450	6.430	6.460	6.430	6.540	2,250,000	14,564,060	6.4729	5.488	5.470	5.496	5.470	5.564	2,644,646	5.5070	0.47%
2012-11-26	0	6.420	6.400	6.420	6.400	6.550	1,337,000	8,637,710	6.4605	5.462	5.445	5.462	5.445	5.573	1,571,507	5.4964	-1.08%
2012-11-23	0	6.490	6.470	6.480	6.240	6.500	3,002,000	19,197,020	6.3947	5.522	5.505	5.513	5.309	5.530	3,528,545	5.4405	3.34%
2012-11-22	0	6.280	6.280	6.300	6.260	6.340	1,600,062	10,066,015	6.2910	5.343	5.343	5.360	5.326	5.394	1,880,710	5.3522	-0.16%
2012-11-21	0	6.290	6.290	6.300	6.180	6.390	2,921,406	18,331,016	6.2747	5.351	5.351	5.360	5.258	5.436	3,433,815	5.3384	-0.47%
2012-11-20	0	6.320	6.300	6.320	6.270	6.390	3,481,000	22,076,784	6.3421	5.377	5.360	5.377	5.334	5.436	4,091,561	5.3957	1.44%
2012-11-19	0	6.230	6.220	6.250	6.180	6.290	1,185,089	7,377,227	6.2250	5.300	5.292	5.317	5.258	5.351	1,392,951	5.2961	-0.16%
2012-11-16	0	6.240	6.230	6.240	6.150	6.280	1,620,573	10,070,936	6.2144	5.309	5.300	5.309	5.232	5.343	1,904,818	5.2871	1.30%
2012-11-15	0	6.160	6.140	6.160	6.140	6.300	2,060,000	12,778,220	6.2030	5.241	5.224	5.241	5.224	5.360	2,421,320	5.2774	-1.75%
2012-11-14	0	6.270	6.270	6.300	6.110	6.310	2,286,000	14,250,400	6.2338	5.334	5.334	5.360	5.198	5.368	2,686,960	5.3035	2.12%
2012-11-13	0	6.140	6.130	6.140	6.070	6.270	3,026,000	18,559,226	6.1333	5.224	5.215	5.224	5.164	5.334	3,556,754	5.2180	-1.29%
2012-11-12	0	6.220	6.210	6.220	6.210	6.380	2,978,606	18,711,555	6.2820	5.292	5.283	5.292	5.283	5.428	3,501,048	5.3446	-1.89%
2012-11-09	0	6.340	6.320	6.350	6.310	6.430	3,262,000	20,727,330	6.3542	5.394	5.377	5.402	5.368	5.470	3,834,148	5.4060	-1.55%
2012-11-08	0	6.440	6.410	6.450	6.410	6.600	3,822,277	24,872,941	6.5074	5.479	5.453	5.488	5.453	5.615	4,492,697	5.5363	-3.30%
2012-11-07	0	6.660	6.660	6.670	6.550	6.690	3,386,000	22,428,696	6.6240	5.666	5.666	5.675	5.573	5.692	3,979,898	5.6355	0.30%
2012-11-06	0	6.640	6.640	6.650	6.550	6.700	4,266,388	28,278,503	6.6282	5.649	5.649	5.658	5.573	5.700	5,014,704	5.6391	0.45%
2012-11-05	0	6.610	6.600	6.620	6.550	6.730	4,225,000	27,953,300	6.6162	5.624	5.615	5.632	5.573	5.726	4,966,057	5.6289	-1.49%
2012-11-02	0	6.710	6.700	6.730	6.660	6.770	7,936,491	53,271,299	6.7122	5.709	5.700	5.726	5.666	5.760	9,328,536	5.7106	1.82%
2012-11-01	0	6.590	6.590	6.600	6.350	6.690	8,079,450	53,358,186	6.6042	5.607	5.607	5.615	5.402	5.692	9,496,570	5.6187	2.81%
2012-10-31	0	6.410	6.400	6.410	6.330	6.440	3,874,579	24,777,936	6.3950	5.453	5.445	5.453	5.385	5.479	4,554,173	5.4407	2.23%
2012-10-30	0	6.270	6.270	6.280	6.200	6.480	3,758,000	23,739,040	6.3169	5.334	5.334	5.343	5.275	5.513	4,417,146	5.3743	-1.26%
2012-10-29	0	6.350	6.360	6.370	6.300	6.530	2,994,794	19,187,509	6.4070	5.402	5.411	5.419	5.360	5.556	3,520,075	5.4509	-2.01%
2012-10-26	0	6.480	6.470	6.490	6.460	6.820	6,191,000	40,594,720	6.5571	5.513	5.505	5.522	5.496	5.802	7,276,889	5.5786	-4.42%
2012-10-25	0	6.780	6.770	6.800	6.700	7.160	22,547,459	155,952,722	6.9166	5.768	5.760	5.785	5.700	6.092	26,502,239	5.8845	3.67%
2012-10-24	0	6.540	6.550	6.560	6.480	6.600	8,065,712	52,763,488	6.5417	5.564	5.573	5.581	5.513	5.615	9,480,422	5.5655	-0.46%
2012-10-22	0	6.570	6.550	6.580	6.480	6.700	4,943,000	32,514,770	6.5779	5.590	5.573	5.598	5.513	5.700	5,809,992	5.5964	0.31%
2012-10-19	0	6.550	6.570	6.580	6.520	6.810	6,862,000	45,485,220	6.6286	5.573	5.590	5.598	5.547	5.794	8,065,581	5.6394	-2.38%
2012-10-18	0	6.710	6.700	6.730	6.440	6.780	9,159,000	60,969,534	6.6568	5.709	5.700	5.726	5.479	5.768	10,765,471	5.6634	4.84%
2012-10-17	0	6.400	6.390	6.400	6.340	6.470	4,271,573	27,361,810	6.4056	5.445	5.436	5.445	5.394	5.505	5,020,799	5.4497	0.95%
2012-10-16	0	6.340	6.330	6.350	6.290	6.460	5,688,000	36,209,340	6.3659	5.394	5.385	5.402	5.351	5.496	6,685,664	5.4160	-0.94%
2012-10-15	0	6.400	6.390	6.400	6.060	6.430	8,500,000	53,634,430	6.3099	5.445	5.436	5.445	5.156	5.470	9,990,883	5.3683	5.79%
2012-10-12	0	6.050	6.050	6.080	6.000	6.140	2,678,669	16,261,494	6.0707	5.147	5.147	5.173	5.105	5.224	3,148,502	5.1648	0.50%
2012-10-11	0	6.020	6.020	6.040	5.980	6.060	2,933,174	17,659,996	6.0208	5.122	5.122	5.139	5.088	5.156	3,447,647	5.1223	-0.50%
2012-10-10	0	6.050	6.030	6.050	5.870	6.090	2,334,000	14,023,260	6.0083	5.147	5.130	5.147	4.994	5.181	2,743,379	5.1117	0.00%
2012-10-09	0	6.050	6.040	6.090	6.030	6.180	3,551,424	21,707,909	6.1125	5.147	5.139	5.181	5.130	5.258	4,174,337	5.2003	-0.33%
2012-10-08	0	6.070	6.050	6.070	6.030	6.150	5,481,259	33,397,906	6.0931	5.164	5.147	5.164	5.130	5.232	6,442,661	5.1839	1.17%
2012-10-05	0	6.000	6.000	6.010	5.760	6.010	5,056,839	29,852,870	5.9035	5.105	5.105	5.113	4.900	5.113	5,943,799	5.0225	4.71%
2012-10-04	0	5.730	5.740	5.750	5.680	5.840	6,264,179	35,925,328	5.7350	4.875	4.883	4.892	4.832	4.969	7,362,904	4.8792	0.35%
2012-10-03	0	5.710	5.700	5.710	5.690	6.030	7,258,696	41,965,476	5.7814	4.858	4.849	4.858	4.841	5.130	8,531,857	4.9187	-4.19%
2012-09-28	0	5.960	5.940	5.980	5.930	6.080	2,273,717	13,580,471	5.9728	5.071	5.054	5.088	5.045	5.173	2,672,522	5.0815	-0.33%
2012-09-27	0	5.980	5.950	5.980	5.880	6.080	3,538,000	21,189,618	5.9892	5.088	5.062	5.088	5.003	5.173	4,158,558	5.0954	-0.50%
2012-09-26	0	6.010	6.010	6.020	6.000	6.200	2,454,705	14,882,381	6.0628	5.113	5.113	5.122	5.105	5.275	2,885,255	5.1581	-3.84%
2012-09-25	0	6.250	6.250	6.270	6.220	6.370	1,038,629	6,535,770	6.2927	5.317	5.317	5.334	5.292	5.419	1,220,802	5.3537	-1.57%
2012-09-24	0	6.350	6.350	6.360	6.330	6.400	910,399	5,784,841	6.3542	5.402	5.402	5.411	5.385	5.445	1,070,081	5.4060	-1.40%
2012-09-21	0	6.440	6.430	6.440	6.310	6.450	1,828,000	11,701,980	6.4015	5.479	5.470	5.479	5.368	5.488	2,148,628	5.4463	1.42%
2012-09-20	0	6.350	6.320	6.350	6.320	6.470	1,638,000	10,463,400	6.3879	5.402	5.377	5.402	5.377	5.505	1,925,302	5.4347	-2.16%
2012-09-19	0	6.490	6.490	6.510	6.320	6.510	1,916,000	12,295,178	6.4171	5.522	5.522	5.539	5.377	5.539	2,252,063	5.4595	2.69%
2012-09-18	0	6.320	6.320	6.340	6.300	6.600	3,245,000	20,706,130	6.3809	5.377	5.377	5.394	5.360	5.615	3,814,167	5.4287	-3.51%
2012-09-17	0	6.550	6.540	6.560	6.470	6.620	4,064,000	26,610,410	6.5478	5.573	5.564	5.581	5.505	5.632	4,776,818	5.5707	1.55%
2012-09-14	0	6.450	6.450	6.460	6.350	6.500	5,532,000	35,511,018	6.4192	5.488	5.488	5.496	5.402	5.530	6,502,302	5.4613	2.71%
2012-09-13	0	6.280	6.280	6.290	6.240	6.380	1,252,000	7,881,780	6.2954	5.343	5.343	5.351	5.309	5.428	1,471,598	5.3559	-0.16%
2012-09-12	0	6.290	6.290	6.320	6.260	6.410	3,690,000	23,327,350	6.3218	5.351	5.351	5.377	5.326	5.453	4,337,219	5.3784	-0.47%
2012-09-11	0	6.320	6.290	6.320	6.250	6.390	1,698,000	10,657,540	6.2765	5.377	5.351	5.377	5.317	5.436	1,995,826	5.3399	-0.63%
2012-09-10	0	6.360	6.360	6.380	6.300	6.450	4,186,000	26,565,036	6.3462	5.411	5.411	5.428	5.360	5.488	4,920,216	5.3992	1.44%
2012-09-07	0	6.270	6.300	6.310	6.100	6.320	7,903,171	48,974,118	6.1968	5.334	5.360	5.368	5.190	5.377	9,289,372	5.2721	6.27%
2012-09-06	0	5.900	5.890	5.910	5.830	5.940	3,703,369	21,869,839	5.9054	5.020	5.011	5.028	4.960	5.054	4,352,933	5.0242	0.17%
2012-09-05	0	5.890	5.890	5.900	5.850	6.080	2,426,000	14,378,820	5.9270	5.011	5.011	5.020	4.977	5.173	2,851,516	5.0425	-3.76%
2012-09-04	0	6.120	6.130	6.150	6.090	6.300	2,024,000	12,400,200	6.1266	5.207	5.215	5.232	5.181	5.360	2,379,006	5.2123	-2.86%
2012-09-03	0	6.300	6.300	6.310	6.260	6.330	708,790	4,464,144	6.2983	5.360	5.360	5.368	5.326	5.385	833,110	5.3584	0.80%
2012-08-31	0	6.250	6.220	6.250	6.180	6.410	2,229,000	13,879,280	6.2267	5.317	5.292	5.317	5.258	5.453	2,619,962	5.2975	-1.57%
2012-08-30	0	6.350	6.340	6.360	6.310	6.480	1,109,566	7,053,120	6.3566	5.402	5.394	5.411	5.368	5.513	1,304,182	5.4081	-1.40%
2012-08-29	0	6.440	6.420	6.460	6.280	6.520	4,068,933	26,093,087	6.4128	5.479	5.462	5.496	5.343	5.547	4,782,616	5.4558	3.37%
2012-08-28	0	6.230	6.230	6.240	6.200	6.350	1,388,000	8,715,370	6.2791	5.300	5.300	5.309	5.275	5.402	1,631,452	5.3421	-0.64%
2012-08-27	0	6.270	6.270	6.280	6.200	6.350	3,208,000	20,160,892	6.2846	5.334	5.334	5.343	5.275	5.402	3,770,677	5.3468	-1.88%
2012-08-24	0	6.390	6.340	6.390	6.300	6.400	1,284,000	8,153,910	6.3504	5.436	5.394	5.436	5.360	5.445	1,509,211	5.4028	-0.31%
2012-08-23	0	6.410	6.390	6.410	6.220	6.570	5,087,660	32,674,645	6.4223	5.453	5.436	5.453	5.292	5.590	5,980,026	5.4640	0.16%
2012-08-22	0	6.400	6.400	6.420	6.330	6.700	5,971,733	39,054,940	6.5400	5.445	5.445	5.462	5.385	5.700	7,019,163	5.5640	-4.19%
2012-08-21	0	6.680	6.670	6.690	6.620	6.810	3,418,310	22,966,473	6.7187	5.683	5.675	5.692	5.632	5.794	4,017,875	5.7161	0.91%
2012-08-20	0	6.620	6.630	6.660	6.610	6.730	2,860,221	19,126,639	6.6871	5.632	5.641	5.666	5.624	5.726	3,361,898	5.6892	-1.19%
2012-08-17	0	6.700	6.690	6.700	6.550	6.980	3,135,995	20,998,310	6.6959	5.700	5.692	5.700	5.573	5.938	3,686,042	5.6967	0.15%
2012-08-16	0	6.690	6.690	6.700	6.640	6.840	1,538,000	10,386,400	6.7532	5.692	5.692	5.700	5.649	5.819	1,807,762	5.7454	0.60%
2012-08-15	0	6.650	6.660	6.670	6.610	6.730	960,000	6,400,960	6.6677	5.658	5.666	5.675	5.624	5.726	1,128,382	5.6727	-2.78%
2012-08-14	0	6.840	6.820	6.840	6.590	6.850	3,366,000	22,664,168	6.7333	5.819	5.802	5.819	5.607	5.828	3,956,390	5.7285	0.29%
2012-08-13	0	6.820	6.810	6.820	6.770	6.940	938,000	6,409,230	6.8329	5.802	5.794	5.802	5.760	5.904	1,102,523	5.8132	0.74%
2012-08-10	0	6.770	6.760	6.770	6.760	7.200	3,036,000	20,988,880	6.9133	5.760	5.751	5.760	5.751	6.126	3,568,508	5.8817	-3.29%
2012-08-09	0	7.000	7.000	7.010	6.950	7.100	4,236,000	29,729,400	7.0183	5.955	5.955	5.964	5.913	6.041	4,978,986	5.9710	0.14%
2012-08-08	0	6.990	6.960	7.000	6.740	7.000	7,328,000	50,420,174	6.8805	5.947	5.921	5.955	5.734	5.955	8,613,317	5.8537	3.40%
2012-08-07	0	6.760	6.750	6.760	6.450	6.800	5,404,000	36,157,320	6.6908	5.751	5.743	5.751	5.488	5.785	6,351,851	5.6924	4.97%
2012-08-06	0	6.440	6.450	6.460	6.220	6.470	4,629,000	29,474,532	6.3674	5.479	5.488	5.496	5.292	5.505	5,440,917	5.4172	4.89%
2012-08-03	0	6.140	6.130	6.140	5.900	6.140	3,486,000	20,927,160	6.0032	5.224	5.215	5.224	5.020	5.224	4,097,438	5.1074	0.82%
2012-08-02	0	6.090	6.090	6.100	6.040	6.250	5,353,000	32,763,950	6.1207	5.181	5.181	5.190	5.139	5.317	6,291,906	5.2073	-1.46%
2012-08-01	0	6.180	6.170	6.180	5.720	6.210	6,358,000	38,453,734	6.0481	5.258	5.249	5.258	4.866	5.283	7,473,181	5.1456	6.19%
2012-07-31	0	5.820	5.810	5.820	5.520	5.820	3,884,816	22,035,127	5.6721	4.952	4.943	4.952	4.696	4.952	4,566,205	4.8257	3.19%
2012-07-30	0	5.640	5.630	5.670	5.460	5.670	4,173,000	23,392,630	5.6057	4.798	4.790	4.824	4.645	4.824	4,904,936	4.7692	5.03%
2012-07-27	0	5.370	5.360	5.370	5.220	5.400	2,880,000	15,331,886	5.3236	4.569	4.560	4.569	4.441	4.594	3,385,146	4.5292	4.27%
2012-07-26	0	5.150	5.150	5.160	5.140	5.320	3,212,000	16,702,600	5.2001	4.381	4.381	4.390	4.373	4.526	3,775,378	4.4241	-2.09%
2012-07-25	0	5.260	5.260	5.270	5.210	5.350	3,587,094	18,899,539	5.2688	4.475	4.475	4.484	4.433	4.552	4,216,263	4.4825	-2.59%
2012-07-24	0	5.400	5.400	5.410	5.330	5.670	1,992,000	10,798,520	5.4209	4.594	4.594	4.603	4.535	4.824	2,341,393	4.6120	-1.82%
2012-07-23	0	5.500	5.510	5.520	5.500	5.700	1,632,000	9,050,170	5.5454	4.679	4.688	4.696	4.679	4.849	1,918,250	4.7179	-3.51%
2012-07-20	0	5.700	5.720	5.740	5.680	5.850	2,892,000	16,592,874	5.7375	4.849	4.866	4.883	4.832	4.977	3,399,251	4.8813	-1.55%
2012-07-19	0	5.790	5.780	5.800	5.790	5.950	2,254,000	13,192,220	5.8528	4.926	4.917	4.934	4.926	5.062	2,649,347	4.9794	-0.34%
2012-07-18	0	5.810	5.790	5.810	5.730	5.840	2,257,216	13,098,135	5.8028	4.943	4.926	4.943	4.875	4.969	2,653,127	4.9369	-0.51%
2012-07-17	0	5.840	5.830	5.840	5.730	5.900	1,646,000	9,597,322	5.8307	4.969	4.960	4.969	4.875	5.020	1,934,705	4.9606	1.04%
2012-07-16	0	5.780	5.770	5.790	5.720	6.000	2,350,000	13,697,100	5.8286	4.917	4.909	4.926	4.866	5.105	2,762,185	4.9588	-1.03%
2012-07-13	0	5.840	5.830	5.850	5.780	6.050	2,462,252	14,438,921	5.8641	4.969	4.960	4.977	4.917	5.147	2,894,126	4.9890	-2.67%
2012-07-12	0	6.000	5.990	6.000	5.880	6.040	2,732,000	16,303,020	5.9674	5.105	5.096	5.105	5.003	5.139	3,211,187	5.0769	0.00%
2012-07-11	0	6.000	5.990	6.000	5.970	6.150	6,246,000	37,883,284	6.0652	5.105	5.096	5.105	5.079	5.232	7,341,536	5.1601	-2.60%
2012-07-10	0	6.160	6.150	6.160	6.100	6.190	3,365,300	20,670,655	6.1423	5.241	5.232	5.241	5.190	5.266	3,955,567	5.2257	0.82%
2012-07-09	0	6.110	6.100	6.130	6.100	6.280	3,018,000	18,632,019	6.1736	5.198	5.190	5.215	5.190	5.343	3,547,351	5.2524	-3.17%
2012-07-06	0	6.310	6.310	6.350	6.300	6.400	1,974,000	12,513,108	6.3390	5.368	5.368	5.402	5.360	5.445	2,320,236	5.3930	-0.63%
2012-07-05	0	6.350	6.310	6.360	6.280	6.400	4,500,439	28,667,462	6.3699	5.402	5.368	5.411	5.343	5.445	5,289,807	5.4194	0.63%
2012-07-04	0	6.310	6.320	6.340	6.300	6.630	4,429,951	28,667,841	6.4714	5.368	5.377	5.394	5.360	5.641	5,206,956	5.5057	-2.47%
2012-07-03	0	6.470	6.440	6.470	6.270	6.480	3,142,000	20,136,817	6.4089	5.505	5.479	5.505	5.334	5.513	3,693,101	5.4526	3.85%
2012-06-29	0	6.230	6.210	6.240	6.050	6.290	2,937,643	18,261,386	6.2163	5.300	5.283	5.309	5.147	5.351	3,452,900	5.2887	1.80%
2012-06-28	0	6.120	6.120	6.160	6.100	6.500	4,294,400	26,839,865	6.2500	5.207	5.207	5.241	5.190	5.530	5,047,629	5.3173	-4.52%
2012-06-27	0	6.410	6.380	6.450	6.380	6.510	2,776,000	17,884,240	6.4424	5.453	5.428	5.488	5.428	5.539	3,262,905	5.4811	-0.93%
2012-06-26	0	6.470	6.420	6.480	6.380	6.500	3,852,000	24,945,920	6.4761	5.505	5.462	5.513	5.428	5.530	4,527,633	5.5097	-0.46%
2012-06-25	0	6.500	6.500	6.520	6.500	6.660	3,078,000	20,173,780	6.5542	5.530	5.530	5.547	5.530	5.666	3,617,875	5.5761	-1.52%
2012-06-22	0	6.600	6.540	6.600	6.510	6.660	5,880,000	38,729,110	6.5866	5.615	5.564	5.615	5.539	5.666	6,911,340	5.6037	-1.93%
2012-06-21	0	6.730	6.720	6.730	6.670	7.060	8,991,064	61,665,267	6.8585	5.726	5.717	5.726	5.675	6.006	10,568,079	5.8350	-4.81%
2012-06-20	0	7.070	7.060	7.100	6.920	7.150	5,577,000	39,557,706	7.0930	6.015	6.006	6.041	5.887	6.083	6,555,195	6.0346	0.57%
2012-06-19	0	7.030	7.010	7.030	6.980	7.270	7,643,000	53,918,598	7.0546	5.981	5.964	5.981	5.938	6.185	8,983,567	6.0019	-2.63%
2012-06-18	0	7.220	7.200	7.230	7.200	7.460	3,064,009	22,375,965	7.3028	6.143	6.126	6.151	6.126	6.347	3,601,430	6.2131	-1.37%
2012-06-15	0	7.320	7.380	7.390	7.110	7.380	3,032,000	21,964,860	7.2443	6.228	6.279	6.287	6.049	6.279	3,563,807	6.1633	1.81%
2012-06-14	0	7.190	7.180	7.190	7.140	7.280	1,952,668	14,025,186	7.1826	6.117	6.109	6.117	6.075	6.194	2,295,162	6.1108	-0.69%
2012-06-13	0	7.240	7.230	7.250	7.190	7.390	2,278,000	16,515,640	7.2501	6.160	6.151	6.168	6.117	6.287	2,677,557	6.1682	-2.03%
2012-06-12	0	7.390	7.350	7.390	7.310	7.400	604,750	4,449,273	7.3572	6.287	6.253	6.287	6.219	6.296	710,822	6.2593	-0.14%
2012-06-11	0	7.400	7.390	7.400	7.290	7.470	1,136,000	8,404,880	7.3987	6.296	6.287	6.296	6.202	6.355	1,335,252	6.2946	3.35%
2012-06-08	0	7.160	7.150	7.160	7.150	7.390	1,125,639	8,183,543	7.2701	6.092	6.083	6.092	6.083	6.287	1,323,074	6.1853	-1.51%
2012-06-07	0	7.270	7.260	7.270	7.250	7.500	1,297,580	9,535,286	7.3485	6.185	6.177	6.185	6.168	6.381	1,525,173	6.2519	0.00%
2012-06-06	0	7.270	7.260	7.270	7.150	7.370	1,474,845	10,738,359	7.2810	6.185	6.177	6.185	6.083	6.270	1,733,530	6.1945	1.68%
2012-06-05	0	7.150	7.120	7.130	7.110	7.300	794,317	5,699,730	7.1756	6.083	6.058	6.066	6.049	6.211	933,639	6.1049	0.42%
2012-06-04	0	7.120	7.070	7.130	7.020	7.400	2,166,000	15,462,690	7.1388	6.058	6.015	6.066	5.972	6.296	2,545,912	6.0735	-6.93%
2012-06-01	0	7.650	7.650	7.700	7.350	7.750	4,058,000	31,103,350	7.6647	6.508	6.508	6.551	6.253	6.594	4,769,765	6.5209	1.59%
2012-05-31	0	7.530	7.440	7.540	7.260	7.550	1,876,000	13,922,280	7.4213	6.406	6.330	6.415	6.177	6.423	2,205,047	6.3138	0.40%
2012-05-30	0	7.500	7.490	7.500	7.260	7.580	2,280,000	16,972,440	7.4441	6.381	6.372	6.381	6.177	6.449	2,679,908	6.3332	0.13%
2012-05-29	0	7.490	7.490	7.500	7.120	7.630	4,305,804	32,112,439	7.4579	6.372	6.372	6.381	6.058	6.491	5,061,034	6.3450	5.20%
2012-05-28	0	7.120	7.090	7.120	6.890	7.130	1,528,000	10,663,910	6.9790	6.058	6.032	6.058	5.862	6.066	1,796,008	5.9376	3.94%
2012-05-25	0	6.850	6.840	6.850	6.800	6.980	1,045,714	7,191,970	6.8776	5.828	5.819	5.828	5.785	5.938	1,229,130	5.8513	-0.15%
2012-05-24	0	6.860	6.830	6.870	6.760	6.900	1,332,300	9,108,208	6.8365	5.836	5.811	5.845	5.751	5.870	1,565,983	5.8163	0.59%
2012-05-23	0	6.820	6.830	6.840	6.640	6.830	2,042,000	13,795,904	6.7561	5.802	5.811	5.819	5.649	5.811	2,400,163	5.7479	0.00%
2012-05-22	0	6.820	6.790	6.830	6.600	6.900	1,874,000	12,652,904	6.7518	5.802	5.777	5.811	5.615	5.870	2,202,696	5.7443	4.76%
2012-05-21	0	6.510	6.510	6.560	6.500	6.700	1,365,435	8,940,909	6.5480	5.539	5.539	5.581	5.530	5.700	1,604,930	5.5709	-1.34%
2012-05-18	0	6.770	6.800	6.820	6.720	6.890	2,678,750	18,225,842	6.8039	5.614	5.639	5.655	5.572	5.713	3,230,481	5.6418	-2.59%
2012-05-17	0	6.950	6.920	6.950	6.850	7.070	1,712,558	11,925,109	6.9633	5.763	5.738	5.763	5.680	5.863	2,065,286	5.7741	2.36%
2012-05-16	0	6.790	6.790	6.870	6.770	7.040	2,540,000	17,544,070	6.9071	5.630	5.630	5.697	5.614	5.838	3,063,153	5.7275	-6.22%
2012-05-15	0	7.240	7.240	7.260	6.890	7.260	1,668,100	11,907,130	7.1381	6.003	6.003	6.020	5.713	6.020	2,011,672	5.9190	3.43%
2012-05-14	0	7.000	7.000	7.010	7.000	7.320	5,243,000	37,130,850	7.0820	5.804	5.804	5.813	5.804	6.070	6,322,879	5.8725	-5.28%
2012-05-11	0	7.390	7.380	7.390	7.360	7.720	5,020,000	37,472,082	7.4646	6.128	6.120	6.128	6.103	6.402	6,053,948	6.1897	-4.27%
2012-05-10	0	7.720	7.690	7.720	7.560	7.730	2,653,751	20,330,090	7.6609	6.402	6.377	6.402	6.269	6.410	3,200,333	6.3525	1.58%
2012-05-09	0	7.600	7.540	7.610	7.480	7.700	3,903,000	29,459,312	7.5479	6.302	6.252	6.310	6.202	6.385	4,706,884	6.2588	-1.68%
2012-05-08	0	7.730	7.710	7.730	7.550	7.770	2,154,435	16,534,825	7.6748	6.410	6.393	6.410	6.261	6.443	2,598,175	6.3640	3.62%
2012-05-07	0	7.460	7.480	7.500	7.430	7.800	3,612,000	27,620,756	7.6469	6.186	6.202	6.219	6.161	6.468	4,355,948	6.3409	-6.05%
2012-05-04	0	7.940	7.930	7.940	7.930	8.010	1,007,336	8,012,364	7.9540	6.584	6.576	6.584	6.576	6.642	1,214,813	6.5956	-1.49%
2012-05-03	0	8.060	8.010	8.060	7.980	8.150	1,350,895	10,850,736	8.0323	6.683	6.642	6.683	6.617	6.758	1,629,133	6.6604	-1.35%
2012-05-02	0	8.170	8.150	8.160	8.010	8.200	3,513,987	28,633,409	8.1484	6.775	6.758	6.766	6.642	6.800	4,237,748	6.7568	0.99%
2012-04-30	0	8.090	8.060	8.090	7.820	8.090	2,282,000	18,231,010	7.9890	6.708	6.683	6.708	6.484	6.708	2,752,014	6.6246	2.66%
2012-04-27	0	7.880	7.810	7.880	7.760	7.880	1,436,000	11,258,960	7.8405	6.534	6.476	6.534	6.435	6.534	1,731,767	6.5014	1.03%
2012-04-26	0	7.800	7.800	7.830	7.770	7.890	3,856,000	30,139,170	7.8162	6.468	6.468	6.493	6.443	6.542	4,650,204	6.4813	-0.26%
2012-04-25	0	7.820	7.820	7.830	7.740	7.840	2,899,591	22,654,300	7.8129	6.484	6.484	6.493	6.418	6.501	3,496,808	6.4786	1.43%
2012-04-24	0	7.710	7.710	7.740	7.670	7.850	2,967,000	22,993,780	7.7498	6.393	6.393	6.418	6.360	6.509	3,578,101	6.4263	-1.15%
2012-04-23	0	7.800	7.770	7.800	7.730	7.890	3,143,000	24,599,760	7.8268	6.468	6.443	6.468	6.410	6.542	3,790,350	6.4901	-0.13%
2012-04-20	0	7.810	7.810	7.850	7.800	8.010	5,469,436	43,163,462	7.8918	6.476	6.476	6.509	6.468	6.642	6,595,953	6.5439	-2.74%
2012-04-19	0	8.030	8.020	8.050	8.010	8.190	3,302,000	26,634,460	8.0662	6.659	6.650	6.675	6.642	6.791	3,982,099	6.6885	-1.59%
2012-04-18	0	8.160	8.130	8.160	8.060	8.180	1,344,216	10,932,259	8.1328	6.766	6.741	6.766	6.683	6.783	1,621,079	6.7438	0.62%
2012-04-17	0	8.110	8.100	8.130	8.020	8.210	1,350,000	10,901,570	8.0752	6.725	6.717	6.741	6.650	6.808	1,628,054	6.6961	-0.49%
2012-04-16	0	8.150	8.110	8.140	8.100	8.170	590,000	4,800,660	8.1367	6.758	6.725	6.750	6.717	6.775	711,520	6.7471	-0.37%
2012-04-13	0	8.180	8.190	8.200	8.150	8.250	1,366,834	11,190,005	8.1868	6.783	6.791	6.800	6.758	6.841	1,648,355	6.7886	0.49%
2012-04-12	0	8.140	8.140	8.160	8.000	8.150	2,010,000	16,136,307	8.0280	6.750	6.750	6.766	6.634	6.758	2,423,991	6.6569	3.43%
2012-04-11	0	7.870	7.870	7.900	7.810	8.000	1,819,790	14,398,852	7.9124	6.526	6.526	6.551	6.476	6.634	2,194,604	6.5610	-2.60%
2012-04-10	0	8.080	8.070	8.100	8.010	8.160	1,555,435	12,564,751	8.0780	6.700	6.692	6.717	6.642	6.766	1,875,801	6.6983	-1.10%
2012-04-05	0	8.170	8.160	8.190	8.050	8.200	1,406,116	11,464,689	8.1534	6.775	6.766	6.791	6.675	6.800	1,695,728	6.7609	-0.61%
2012-04-03	0	8.220	8.210	8.230	8.050	8.240	1,968,640	16,028,115	8.1417	6.816	6.808	6.824	6.675	6.833	2,374,112	6.7512	2.11%
2012-04-02	0	8.050	8.040	8.050	8.040	8.250	1,138,000	9,200,960	8.0852	6.675	6.667	6.675	6.667	6.841	1,372,389	6.7043	-1.11%
2012-03-30	0	8.140	8.130	8.140	8.000	8.180	3,155,000	25,578,160	8.1072	6.750	6.741	6.750	6.634	6.783	3,804,822	6.7226	0.87%
2012-03-29	0	8.070	8.050	8.080	7.980	8.100	2,153,435	17,281,126	8.0249	6.692	6.675	6.700	6.617	6.717	2,596,969	6.6543	-0.49%
2012-03-28	0	8.110	8.090	8.140	8.080	8.320	2,710,000	22,065,060	8.1421	6.725	6.708	6.750	6.700	6.899	3,268,167	6.7515	-2.17%
2012-03-27	0	8.290	8.270	8.300	8.170	8.320	2,315,419	19,129,567	8.2618	6.874	6.858	6.882	6.775	6.899	2,792,316	6.8508	2.60%
2012-03-26	0	8.080	8.070	8.120	8.070	8.200	907,344	7,375,479	8.1286	6.700	6.692	6.733	6.692	6.800	1,094,226	6.7404	-0.74%
2012-03-23	0	8.140	8.100	8.140	8.000	8.200	1,976,000	16,008,320	8.1014	6.750	6.717	6.750	6.634	6.800	2,382,988	6.7177	0.49%
2012-03-22	0	8.100	8.090	8.100	8.090	8.400	1,446,000	11,790,340	8.1538	6.717	6.708	6.717	6.708	6.965	1,743,827	6.7612	-1.70%
2012-03-21	0	8.240	8.260	8.300	8.100	8.300	5,039,380	41,475,185	8.2302	6.833	6.849	6.882	6.717	6.882	6,077,320	6.8246	1.73%
2012-03-20	0	8.100	8.090	8.100	8.090	8.350	4,392,000	35,933,800	8.1816	6.717	6.708	6.717	6.708	6.924	5,296,602	6.7843	-1.22%
2012-03-19	0	8.200	8.210	8.230	8.190	8.600	2,816,000	23,576,940	8.3725	6.800	6.808	6.824	6.791	7.131	3,396,000	6.9426	0.24%
2012-03-16	0	8.180	8.160	8.250	8.050	8.480	4,820,200	39,349,270	8.1634	6.783	6.766	6.841	6.675	7.032	5,812,996	6.7692	-1.09%
2012-03-15	0	8.270	8.270	8.370	8.260	8.490	3,334,000	27,745,660	8.3220	6.858	6.858	6.940	6.849	7.040	4,020,690	6.9007	-2.25%
2012-03-14	0	8.460	8.470	8.480	8.420	8.780	3,314,000	28,612,600	8.6339	7.015	7.023	7.032	6.982	7.280	3,996,571	7.1593	-1.97%
2012-03-13	0	8.630	8.620	8.630	8.520	8.690	6,664,000	57,407,004	8.6145	7.156	7.148	7.156	7.065	7.206	8,036,556	7.1432	1.53%
2012-03-12	0	8.500	8.480	8.490	8.320	8.600	5,494,000	46,623,820	8.4863	7.048	7.032	7.040	6.899	7.131	6,625,576	7.0369	2.66%
2012-03-09	0	8.280	8.310	8.320	8.100	8.380	4,488,000	37,016,748	8.2479	6.866	6.891	6.899	6.717	6.949	5,412,374	6.8393	2.60%
2012-03-08	0	8.070	8.070	8.080	8.000	8.200	4,186,000	33,795,180	8.0734	6.692	6.692	6.700	6.634	6.800	5,048,173	6.6945	0.37%
2012-03-07	0	8.040	8.030	8.040	7.850	8.120	3,774,622	30,549,045	8.0933	6.667	6.659	6.667	6.509	6.733	4,552,065	6.7110	-1.71%
2012-03-06	0	8.180	8.190	8.200	8.180	8.650	6,025,423	50,864,770	8.4417	6.783	6.791	6.800	6.783	7.173	7,266,454	6.9999	-5.43%
2012-03-05	0	8.650	8.650	8.660	8.560	8.760	1,890,000	16,373,550	8.6633	7.173	7.173	7.181	7.098	7.264	2,279,275	7.1837	-0.23%
2012-03-02	0	8.670	8.670	8.680	8.560	8.850	2,859,098	24,897,889	8.7083	7.189	7.189	7.198	7.098	7.339	3,447,974	7.2210	0.46%
2012-03-01	0	8.630	8.620	8.640	8.610	8.900	3,140,600	27,371,418	8.7153	7.156	7.148	7.164	7.140	7.380	3,787,456	7.2269	-3.90%
2012-02-29	0	8.980	8.890	8.980	8.740	8.980	3,774,000	33,626,970	8.9102	7.446	7.372	7.446	7.247	7.446	4,551,315	7.3884	2.16%
2012-02-28	0	8.790	8.730	8.800	8.500	8.820	3,346,896	28,989,359	8.6616	7.289	7.239	7.297	7.048	7.314	4,036,242	7.1823	0.23%
2012-02-27	0	8.770	8.720	8.770	8.660	9.040	3,751,805	33,245,619	8.8612	7.272	7.231	7.272	7.181	7.496	4,524,548	7.3478	-1.46%
2012-02-24	0	8.900	8.890	8.900	8.800	9.010	2,160,000	19,225,320	8.9006	7.380	7.372	7.380	7.297	7.471	2,604,886	7.3805	1.71%
2012-02-23	0	8.750	8.750	8.800	8.740	9.000	2,779,209	24,571,819	8.8413	7.256	7.256	7.297	7.247	7.463	3,351,631	7.3313	-2.99%
2012-02-22	0	9.020	8.950	9.020	8.830	9.020	8,290,000	74,266,022	8.9585	7.479	7.421	7.479	7.322	7.479	9,997,456	7.4285	1.58%
2012-02-21	0	8.880	8.870	8.890	8.700	8.970	9,202,000	81,900,660	8.9003	7.363	7.355	7.372	7.214	7.438	11,097,297	7.3802	2.90%
2012-02-20	0	8.630	8.620	8.640	8.530	9.040	11,788,000	102,898,955	8.7291	7.156	7.148	7.164	7.073	7.496	14,215,925	7.2383	-1.26%
2012-02-17	0	8.740	8.730	8.740	8.300	8.830	9,886,000	84,397,931	8.5371	7.247	7.239	7.247	6.882	7.322	11,922,178	7.0791	6.85%
2012-02-16	0	8.180	8.180	8.220	8.120	8.300	3,964,400	32,379,710	8.1676	6.783	6.783	6.816	6.733	6.882	4,780,931	6.7727	-0.61%
2012-02-15	0	8.230	8.240	8.270	8.110	8.370	4,285,260	35,524,862	8.2900	6.824	6.833	6.858	6.725	6.940	5,167,877	6.8742	0.37%
2012-02-14	0	8.200	8.150	8.220	8.110	8.500	4,410,000	36,111,537	8.1886	6.800	6.758	6.816	6.725	7.048	5,318,309	6.7900	1.11%
2012-02-13	0	8.110	8.110	8.140	8.100	8.330	3,376,000	27,661,796	8.1937	6.725	6.725	6.750	6.717	6.907	4,071,341	6.7943	-1.34%
2012-02-10	0	8.220	8.190	8.280	8.130	8.650	6,272,000	52,743,180	8.4093	6.816	6.791	6.866	6.741	7.173	7,563,817	6.9731	-1.08%
2012-02-09	0	8.310	8.300	8.360	8.200	8.420	3,494,900	29,103,380	8.3274	6.891	6.882	6.932	6.800	6.982	4,214,730	6.9052	-2.00%
2012-02-08	0	8.480	8.480	8.520	8.070	8.580	11,311,400	94,083,352	8.3176	7.032	7.032	7.065	6.692	7.115	13,641,161	6.8970	4.95%
2012-02-07	0	8.080	8.090	8.130	7.890	8.120	2,014,276	16,166,932	8.0262	6.700	6.708	6.741	6.542	6.733	2,429,148	6.6554	0.12%
2012-02-06	0	8.070	8.060	8.080	7.830	8.170	4,804,000	38,569,990	8.0287	6.692	6.683	6.700	6.493	6.775	5,793,460	6.6575	3.20%
2012-02-03	0	7.820	7.810	7.830	7.660	7.830	2,950,814	22,917,957	7.7667	6.484	6.476	6.493	6.352	6.493	3,558,581	6.4402	2.09%
2012-02-02	0	7.660	7.630	7.670	7.460	7.670	2,526,585	19,097,428	7.5586	6.352	6.327	6.360	6.186	6.360	3,046,975	6.2677	4.08%
2012-02-01	0	7.360	7.360	7.380	7.340	7.560	1,344,000	10,006,550	7.4453	6.103	6.103	6.120	6.086	6.269	1,620,818	6.1738	-2.00%
2012-01-31	0	7.510	7.510	7.520	7.310	7.580	1,796,000	13,390,930	7.4560	6.227	6.227	6.236	6.062	6.285	2,165,915	6.1826	0.40%
2012-01-30	0	7.480	7.450	7.480	7.400	7.720	2,524,000	19,030,200	7.5397	6.202	6.178	6.202	6.136	6.402	3,043,858	6.2520	-2.73%
2012-01-27	0	7.690	7.690	7.700	7.570	7.830	1,758,000	13,515,020	7.6877	6.377	6.377	6.385	6.277	6.493	2,120,088	6.3747	-1.16%
2012-01-26	0	7.780	7.760	7.800	7.630	7.850	1,998,000	15,464,450	7.7400	6.451	6.435	6.468	6.327	6.509	2,409,520	6.4181	0.91%
2012-01-20	0	7.710	7.690	7.700	7.660	7.990	3,681,407	28,413,058	7.7180	6.393	6.377	6.385	6.352	6.625	4,439,651	6.3998	-1.41%
2012-01-19	0	7.820	7.820	7.830	7.410	7.840	4,578,000	35,149,710	7.6780	6.484	6.484	6.493	6.144	6.501	5,520,911	6.3666	4.55%
2012-01-18	0	7.480	7.440	7.500	7.150	7.600	5,012,000	37,143,600	7.4109	6.202	6.169	6.219	5.929	6.302	6,044,301	6.1452	1.63%
2012-01-17	0	7.360	7.360	7.400	7.040	7.440	13,347,600	94,809,605	7.1031	6.103	6.103	6.136	5.838	6.169	16,096,749	5.8900	5.75%
2012-01-16	0	6.960	6.950	6.960	6.900	7.080	5,205,950	36,158,055	6.9455	5.771	5.763	5.771	5.722	5.871	6,278,198	5.7593	-2.38%
2012-01-13	0	7.130	7.100	7.120	7.070	7.300	3,488,400	24,977,982	7.1603	5.912	5.887	5.904	5.863	6.053	4,206,891	5.9374	-0.14%
2012-01-12	0	7.140	7.100	7.160	7.050	7.210	2,058,851	14,681,522	7.1309	5.921	5.887	5.937	5.846	5.979	2,482,904	5.9130	-1.11%
2012-01-11	0	7.220	7.190	7.220	7.130	7.240	4,416,000	31,807,824	7.2029	5.987	5.962	5.987	5.912	6.003	5,325,545	5.9727	1.12%
2012-01-10	0	7.140	7.120	7.180	7.050	7.190	4,460,400	31,821,544	7.1342	5.921	5.904	5.954	5.846	5.962	5,379,090	5.9158	0.99%
2012-01-09	0	7.070	7.070	7.090	6.940	7.090	2,939,012	20,643,465	7.0239	5.863	5.863	5.879	5.755	5.879	3,544,348	5.8243	0.00%
2012-01-06	0	7.070	7.070	7.080	7.020	7.150	1,337,100	9,460,423	7.0753	5.863	5.863	5.871	5.821	5.929	1,612,497	5.8669	-0.56%
2012-01-05	0	7.110	7.130	7.150	7.100	7.300	3,024,486	21,748,991	7.1910	5.896	5.912	5.929	5.887	6.053	3,647,427	5.9628	-1.52%
2012-01-04	0	7.220	7.210	7.220	7.020	7.250	5,553,200	39,871,728	7.1800	5.987	5.979	5.987	5.821	6.012	6,696,969	5.9537	4.64%
2012-01-03	0	6.900	6.870	6.900	6.720	6.930	1,532,612	10,520,095	6.8642	5.722	5.697	5.722	5.572	5.746	1,848,278	5.6918	1.77%
2011-12-30	0	6.780	6.750	6.820	6.700	6.820	1,191,306	8,078,272	6.7810	5.622	5.597	5.655	5.556	5.655	1,436,674	5.6229	1.19%
2011-12-29	0	6.700	6.700	6.720	6.680	6.800	1,192,050	7,995,700	6.7075	5.556	5.556	5.572	5.539	5.639	1,437,572	5.5619	-1.62%
2011-12-28	0	6.810	6.780	6.790	6.730	6.950	5,728,000	39,414,338	6.8810	5.647	5.622	5.630	5.581	5.763	6,907,772	5.7058	-1.59%
2011-12-23	0	6.920	6.910	6.950	6.800	6.970	1,573,699	10,857,078	6.8991	5.738	5.730	5.763	5.639	5.780	1,897,827	5.7208	1.47%
2011-12-22	0	6.820	6.800	6.850	6.730	6.900	1,896,000	12,953,306	6.8319	5.655	5.639	5.680	5.581	5.722	2,286,511	5.6651	-0.15%
2011-12-21	0	6.830	6.800	6.850	6.770	6.930	1,035,151	7,038,722	6.7997	5.664	5.639	5.680	5.614	5.746	1,248,357	5.6384	1.49%
2011-12-20	0	6.730	6.680	6.730	6.530	6.860	2,836,000	19,233,580	6.7819	5.581	5.539	5.581	5.415	5.688	3,420,119	5.6237	1.82%
2011-12-19	0	6.610	6.620	6.660	6.500	6.760	2,298,000	15,204,600	6.6164	5.481	5.489	5.523	5.390	5.605	2,771,309	5.4864	-2.22%
2011-12-16	0	6.760	6.760	6.800	6.550	6.820	3,193,986	21,567,297	6.7525	5.605	5.605	5.639	5.431	5.655	3,851,838	5.5992	1.50%
2011-12-15	0	6.660	6.660	6.670	6.220	6.800	6,168,800	40,193,956	6.5157	5.523	5.523	5.531	5.158	5.639	7,439,362	5.4029	-3.20%
2011-12-14	0	6.880	6.870	6.920	6.840	6.960	2,824,000	19,460,276	6.8910	5.705	5.697	5.738	5.672	5.771	3,405,647	5.7141	-0.43%
2011-12-13	0	6.910	6.910	6.920	6.880	7.090	2,416,927	16,800,992	6.9514	5.730	5.730	5.738	5.705	5.879	2,914,731	5.7642	-0.14%
2011-12-12	0	6.920	6.920	6.950	6.900	7.300	1,446,000	10,139,860	7.0124	5.738	5.738	5.763	5.722	6.053	1,743,827	5.8147	-3.08%
2011-12-09	0	7.140	7.160	7.180	7.120	7.240	1,474,000	10,546,480	7.1550	5.921	5.937	5.954	5.904	6.003	1,777,594	5.9330	-2.46%
2011-12-08	0	7.320	7.310	7.320	7.180	7.510	1,350,000	9,860,460	7.3040	6.070	6.062	6.070	5.954	6.227	1,628,054	6.0566	-2.53%
2011-12-07	0	7.510	7.470	7.490	7.390	7.520	2,066,100	15,448,625	7.4772	6.227	6.194	6.211	6.128	6.236	2,491,646	6.2002	2.88%
2011-12-06	0	7.300	7.300	7.350	7.280	7.490	1,162,265	8,524,594	7.3345	6.053	6.053	6.095	6.037	6.211	1,401,652	6.0818	-2.01%
2011-12-05	0	7.450	7.410	7.450	6.650	7.540	902,000	6,714,800	7.4443	6.178	6.144	6.178	5.514	6.252	1,087,781	6.1729	-1.97%
2011-12-02	0	7.600	7.590	7.600	7.570	7.770	638,000	4,873,240	7.6383	6.302	6.294	6.302	6.277	6.443	769,406	6.3338	-2.44%
2011-12-01	0	7.790	7.790	7.810	7.630	7.990	3,460,174	26,934,271	7.7841	6.460	6.460	6.476	6.327	6.625	4,172,851	6.4546	5.13%
2011-11-30	0	7.410	7.320	7.410	7.190	7.560	3,412,000	25,241,668	7.3979	6.144	6.070	6.144	5.962	6.269	4,114,755	6.1344	1.51%
2011-11-29	0	7.300	7.290	7.300	7.090	7.350	2,598,000	18,851,700	7.2562	6.053	6.045	6.053	5.879	6.095	3,133,099	6.0169	3.99%
2011-11-28	0	7.020	7.020	7.030	6.990	7.090	1,112,000	7,837,340	7.0480	5.821	5.821	5.829	5.796	5.879	1,341,034	5.8443	1.45%
2011-11-25	0	6.920	6.920	6.950	6.900	7.120	1,067,000	7,455,790	6.9876	5.738	5.738	5.763	5.722	5.904	1,286,766	5.7942	-3.08%
2011-11-24	0	7.140	7.100	7.140	6.780	7.170	1,550,000	10,999,840	7.0967	5.921	5.887	5.921	5.622	5.945	1,869,247	5.8846	2.88%
2011-11-23	0	6.940	6.930	6.950	6.900	7.060	2,072,628	14,408,485	6.9518	5.755	5.746	5.763	5.722	5.854	2,499,518	5.7645	-2.80%
2011-11-22	0	7.140	7.110	7.140	7.030	7.250	1,266,000	9,012,820	7.1191	5.921	5.896	5.921	5.829	6.012	1,526,753	5.9033	-1.24%
2011-11-21	0	7.230	7.230	7.250	7.190	7.350	1,464,000	10,616,332	7.2516	5.995	5.995	6.012	5.962	6.095	1,765,534	6.0131	-2.03%
2011-11-18	0	7.380	7.370	7.440	7.310	7.570	1,818,908	13,441,992	7.3901	6.120	6.111	6.169	6.062	6.277	2,193,541	6.1280	-3.28%
2011-11-17	0	7.630	7.630	7.650	7.620	7.870	1,966,000	15,177,320	7.7199	6.327	6.327	6.343	6.319	6.526	2,370,929	6.4014	-2.18%
2011-11-16	0	7.800	7.790	7.800	7.740	8.240	1,364,000	10,821,520	7.9337	6.468	6.460	6.468	6.418	6.833	1,644,937	6.5787	-1.02%
2011-11-15	0	7.880	7.880	7.910	7.820	8.100	1,602,876	12,648,596	7.8912	6.534	6.534	6.559	6.484	6.717	1,933,014	6.5435	-2.11%
2011-11-14	0	8.050	8.060	8.080	7.970	8.140	1,068,000	8,600,260	8.0527	6.675	6.683	6.700	6.609	6.750	1,287,971	6.6774	2.81%
2011-11-11	0	7.830	7.830	7.850	7.830	7.990	1,234,653	9,760,792	7.9057	6.493	6.493	6.509	6.493	6.625	1,488,949	6.5555	0.00%
2011-11-10	0	7.830	7.770	7.820	7.780	8.210	3,582,000	29,500,178	8.2357	6.493	6.443	6.484	6.451	6.808	4,319,769	6.8291	-8.10%
2011-11-09	0	8.520	8.490	8.530	8.490	8.630	1,692,000	14,468,920	8.5514	7.065	7.040	7.073	7.040	7.156	2,040,494	7.0909	1.55%
2011-11-08	0	8.390	8.390	8.400	8.380	8.680	1,776,000	15,101,280	8.5030	6.957	6.957	6.965	6.949	7.198	2,141,795	7.0508	0.48%
2011-11-07	0	8.350	8.300	8.360	8.220	8.550	3,026,331	25,518,032	8.4320	6.924	6.882	6.932	6.816	7.090	3,649,652	6.9919	0.24%
2011-11-04	0	8.330	8.310	8.330	8.220	8.430	2,174,000	18,026,720	8.2920	6.907	6.891	6.907	6.816	6.990	2,621,770	6.8758	3.09%
2011-11-03	0	8.080	8.030	8.080	7.750	8.380	2,636,876	21,490,736	8.1501	6.700	6.659	6.700	6.426	6.949	3,179,982	6.7581	1.25%
2011-11-02	0	7.980	7.950	7.980	7.480	8.100	2,938,974	23,101,640	7.8604	6.617	6.592	6.617	6.202	6.717	3,544,302	6.5180	2.84%
2011-11-01	0	7.760	7.750	7.760	7.750	8.090	1,510,140	11,886,516	7.8711	6.435	6.426	6.435	6.426	6.708	1,821,177	6.5268	-2.39%
2011-10-31	0	7.950	7.860	8.000	7.710	8.070	2,716,000	21,370,728	7.8685	6.592	6.518	6.634	6.393	6.692	3,275,403	6.5246	0.00%
2011-10-28	0	7.950	7.950	7.990	7.870	8.330	4,114,000	33,314,290	8.0978	6.592	6.592	6.625	6.526	6.907	4,961,343	6.7148	0.25%
2011-10-27	0	7.930	7.970	7.980	7.740	8.290	7,548,000	60,058,900	7.9569	6.576	6.609	6.617	6.418	6.874	9,102,630	6.5980	2.19%
2011-10-26	0	7.760	7.760	7.770	7.210	7.770	2,632,000	19,918,200	7.5677	6.435	6.435	6.443	5.979	6.443	3,174,102	6.2752	2.11%
2011-10-25	0	7.600	7.590	7.620	7.420	7.640	2,075,142	15,668,562	7.5506	6.302	6.294	6.319	6.153	6.335	2,502,550	6.2610	0.66%
2011-10-24	0	7.550	7.540	7.550	7.370	7.560	2,891,000	21,610,392	7.4751	6.261	6.252	6.261	6.111	6.269	3,486,447	6.1984	3.85%
2011-10-21	0	7.270	7.250	7.310	6.930	7.310	5,628,099	40,078,507	7.1211	6.028	6.012	6.062	5.746	6.062	6,787,295	5.9049	4.76%
2011-10-20	0	6.940	6.880	6.900	6.810	7.070	3,806,000	26,307,547	6.9121	5.755	5.705	5.722	5.647	5.863	4,589,906	5.7316	-1.42%
2011-10-19	0	7.040	7.000	7.040	7.000	7.300	2,948,000	20,998,612	7.1230	5.838	5.804	5.838	5.804	6.053	3,555,187	5.9065	2.77%
2011-10-18	0	6.850	6.830	6.940	6.760	7.200	3,406,724	23,498,787	6.8978	5.680	5.664	5.755	5.605	5.970	4,108,393	5.7197	-8.67%
2011-10-17	0	7.500	7.500	7.510	7.290	7.510	3,302,000	24,445,788	7.4033	6.219	6.219	6.227	6.045	6.227	3,982,099	6.1389	5.78%
2011-10-14	0	7.090	7.100	7.130	7.020	7.600	4,996,000	35,789,850	7.1637	5.879	5.887	5.912	5.821	6.302	6,025,005	5.9402	-4.45%
2011-10-13	0	7.420	7.420	7.430	7.050	7.430	7,924,000	57,523,760	7.2594	6.153	6.153	6.161	5.846	6.161	9,556,073	6.0196	8.32%
2011-10-12	0	6.850	6.840	6.860	6.250	6.980	8,798,000	58,757,030	6.6785	5.680	5.672	5.688	5.183	5.788	10,610,087	5.5378	7.03%
2011-10-11	0	6.400	6.350	6.430	6.310	6.640	10,194,000	65,764,070	6.4513	5.307	5.265	5.332	5.232	5.506	12,293,615	5.3494	4.58%
2011-10-10	0	6.120	6.100	6.120	6.010	6.500	4,330,000	26,544,490	6.1304	5.075	5.058	5.075	4.984	5.390	5,221,832	5.0834	-4.08%
2011-10-07	0	6.380	6.350	6.420	6.220	6.600	6,110,000	39,007,480	6.3842	5.290	5.265	5.324	5.158	5.473	7,368,451	5.2939	5.45%
2011-10-06	0	6.050	6.000	6.090	5.790	6.150	6,647,195	39,873,705	5.9986	5.017	4.975	5.050	4.801	5.100	8,016,290	4.9741	6.14%
2011-10-04	0	5.700	5.690	5.700	5.670	5.950	5,262,114	30,193,973	5.7380	4.727	4.718	4.727	4.702	4.934	6,345,929	4.7580	-1.72%
2011-10-03	0	5.800	5.790	5.800	5.750	6.490	7,922,000	46,506,560	5.8706	4.809	4.801	4.809	4.768	5.382	9,553,661	4.8679	-9.80%
2011-09-30	0	6.430	6.440	6.480	6.400	7.050	8,213,000	55,878,498	6.8037	5.332	5.340	5.373	5.307	5.846	9,904,597	5.6417	-9.18%
2011-09-28	0	7.080	7.070	7.090	6.900	7.170	6,826,000	48,119,330	7.0494	5.871	5.863	5.879	5.722	5.945	8,231,922	5.8455	0.43%
2011-09-27	0	7.050	7.050	7.090	6.770	7.100	3,728,000	25,965,298	6.9649	5.846	5.846	5.879	5.614	5.887	4,495,840	5.7754	5.86%
2011-09-26	0	6.660	6.660	6.670	6.600	7.070	6,076,041	40,803,993	6.7156	5.523	5.523	5.531	5.473	5.863	7,327,498	5.5686	-3.62%
2011-09-23	0	6.910	6.890	6.980	6.560	7.130	8,024,000	54,538,136	6.7969	5.730	5.713	5.788	5.440	5.912	9,676,670	5.6360	-4.16%
2011-09-22	0	7.210	7.200	7.210	7.190	7.400	4,037,230	29,267,287	7.2493	5.979	5.970	5.979	5.962	6.136	4,868,761	6.0112	-5.13%
2011-09-21	0	7.600	7.600	7.620	7.410	7.900	15,007,000	114,161,930	7.6072	6.302	6.302	6.319	6.144	6.551	18,097,929	6.3080	-3.80%
2011-09-20	0	7.900	7.910	7.950	7.890	8.280	3,018,000	24,051,456	7.9693	6.551	6.559	6.592	6.542	6.866	3,639,605	6.6083	-3.78%
2011-09-19	0	8.210	8.250	8.270	8.160	8.630	1,970,658	16,366,725	8.3052	6.808	6.841	6.858	6.766	7.156	2,376,546	6.8868	-6.28%
2011-09-16	0	8.760	8.750	8.770	8.560	8.900	5,936,000	51,879,242	8.7398	7.264	7.256	7.272	7.098	7.380	7,158,613	7.2471	3.67%
2011-09-15	0	8.450	8.450	8.460	8.360	8.750	3,320,001	28,223,234	8.5010	7.007	7.007	7.015	6.932	7.256	4,003,808	7.0491	0.36%
2011-09-14	0	8.420	8.400	8.420	8.330	8.780	3,706,990	31,450,085	8.4840	6.982	6.965	6.982	6.907	7.280	4,470,503	7.0350	-1.06%
2011-09-12	0	8.510	8.480	8.500	8.490	8.900	2,786,000	24,285,550	8.7170	7.057	7.032	7.048	7.040	7.380	3,359,821	7.2282	-6.07%
2011-09-09	0	9.060	9.050	9.060	9.000	9.400	1,302,000	11,817,494	9.0764	7.513	7.504	7.513	7.463	7.795	1,570,167	7.5263	-1.74%
2011-09-08	0	9.220	9.190	9.200	9.190	9.450	1,088,000	10,131,920	9.3124	7.645	7.620	7.629	7.620	7.836	1,312,091	7.7220	-0.75%
2011-09-07	0	9.290	9.270	9.290	8.990	9.340	2,210,000	20,328,100	9.1982	7.703	7.687	7.703	7.455	7.745	2,665,184	7.6273	3.22%
2011-09-06	0	9.000	8.970	8.980	8.950	9.400	4,870,000	44,039,380	9.0430	7.463	7.438	7.446	7.421	7.795	5,873,053	7.4985	-4.56%
2011-09-05	0	9.430	9.360	9.430	9.050	9.450	2,086,830	19,255,263	9.2270	7.819	7.761	7.819	7.504	7.836	2,516,646	7.6512	-0.74%
2011-09-02	0	9.500	9.460	9.500	9.200	9.740	4,300,290	41,243,259	9.5908	7.878	7.844	7.878	7.629	8.077	5,186,003	7.9528	0.11%
2011-09-01	0	9.490	9.490	9.500	9.360	10.06	4,059,216	39,023,063	9.6134	7.869	7.869	7.878	7.761	8.342	4,895,276	7.9716	-4.14%
2011-08-31	0	9.900	9.900	9.950	9.510	9.990	3,168,000	30,974,560	9.7773	8.209	8.209	8.251	7.886	8.284	3,820,500	8.1075	2.70%
2011-08-30	0	9.640	9.630	9.700	9.480	9.850	3,644,000	35,368,730	9.7060	7.994	7.985	8.043	7.861	8.168	4,394,539	8.0483	1.69%
2011-08-29	0	9.480	9.470	9.490	9.340	9.490	951,071	8,953,417	9.4140	7.861	7.853	7.869	7.745	7.869	1,146,959	7.8062	1.83%
2011-08-26	0	9.310	9.300	9.310	9.250	9.440	2,317,000	21,737,580	9.3818	7.720	7.712	7.720	7.670	7.828	2,794,223	7.7795	-1.27%
2011-08-25	0	9.430	9.390	9.430	9.200	9.560	4,328,000	40,807,325	9.4287	7.819	7.786	7.819	7.629	7.927	5,219,420	7.8184	3.06%
2011-08-24	0	9.150	9.140	9.150	9.100	9.610	5,186,000	48,238,652	9.3017	7.587	7.579	7.587	7.546	7.969	6,254,139	7.7131	0.55%
2011-08-23	0	9.100	9.060	9.100	8.270	9.150	9,761,000	87,031,500	8.9162	7.546	7.513	7.546	6.858	7.587	11,771,432	7.3935	10.98%
2011-08-22	0	8.200	8.190	8.200	8.020	8.510	11,713,000	97,643,090	8.3363	6.800	6.791	6.800	6.650	7.057	14,125,477	6.9126	3.80%
2011-08-19	0	7.900	7.850	7.900	7.800	8.380	2,392,660	19,172,454	8.0130	6.551	6.509	6.551	6.468	6.949	2,885,466	6.6445	-6.40%
2011-08-18	0	8.440	8.370	8.440	8.320	8.520	3,653,830	31,188,158	8.5357	6.999	6.940	6.999	6.899	7.065	4,406,394	7.0779	-0.12%
2011-08-17	0	8.450	8.400	8.450	8.400	8.550	2,312,000	19,542,040	8.4524	7.007	6.965	7.007	6.965	7.090	2,788,193	7.0089	0.00%
2011-08-16	0	8.450	8.430	8.460	8.360	8.740	2,792,000	23,695,900	8.4871	7.007	6.990	7.015	6.932	7.247	3,367,056	7.0376	-0.71%
2011-08-15	0	8.510	8.510	8.520	8.280	8.590	1,994,975	16,897,864	8.4702	7.057	7.057	7.065	6.866	7.123	2,405,872	7.0236	4.29%
2011-08-12	0	8.160	8.160	8.170	8.100	8.500	3,150,000	25,913,940	8.2266	6.766	6.766	6.775	6.717	7.048	3,798,792	6.8216	-1.33%
2011-08-11	0	8.270	8.250	8.270	7.700	8.450	3,010,014	24,893,082	8.2701	6.858	6.841	6.858	6.385	7.007	3,629,974	6.8576	0.24%
2011-08-10	0	8.250	8.270	8.290	8.120	8.580	5,210,058	43,532,889	8.3555	6.841	6.858	6.874	6.733	7.115	6,283,152	6.9285	2.23%
2011-08-09	0	8.070	8.070	8.120	7.630	8.350	6,119,000	49,198,610	8.0403	6.692	6.692	6.733	6.327	6.924	7,379,305	6.6671	-2.89%
2011-08-08	0	8.310	8.340	8.350	8.220	8.650	7,214,600	60,802,971	8.4278	6.891	6.916	6.924	6.816	7.173	8,700,561	6.9884	-6.10%
2011-08-05	0	8.850	8.840	8.900	8.400	9.200	6,505,000	57,764,510	8.8800	7.339	7.330	7.380	6.965	7.629	7,844,807	7.3634	-7.81%
2011-08-04	0	9.600	9.600	9.640	9.500	9.750	3,202,000	30,726,420	9.5960	7.960	7.960	7.994	7.878	8.085	3,861,502	7.9571	0.84%
2011-08-03	0	9.520	9.560	9.570	9.200	9.700	8,116,000	76,814,800	9.4646	7.894	7.927	7.936	7.629	8.043	9,787,618	7.8482	-3.25%
2011-08-02	0	9.840	9.870	9.880	9.810	10.32	5,190,917	51,679,558	9.9558	8.159	8.184	8.193	8.135	8.557	6,260,068	8.2554	-5.38%
2011-08-01	0	10.40	10.36	10.40	10.28	10.62	4,618,000	48,167,394	10.430	8.624	8.591	8.624	8.524	8.806	5,569,150	8.6490	1.36%
2011-07-29	0	10.26	10.22	10.30	9.990	10.70	3,512,000	35,916,440	10.227	8.508	8.475	8.541	8.284	8.873	4,235,352	8.4802	-1.54%
2011-07-28	0	10.42	10.42	10.48	10.10	10.68	6,926,000	72,133,172	10.415	8.640	8.640	8.690	8.375	8.856	8,352,519	8.6361	0.39%
2011-07-27	0	10.38	10.38	10.40	9.860	10.40	8,379,000	86,036,062	10.268	8.607	8.607	8.624	8.176	8.624	10,104,787	8.5144	5.49%
2011-07-26	0	9.840	9.830	9.840	9.580	9.940	6,257,000	61,354,800	9.8058	8.159	8.151	8.159	7.944	8.242	7,545,728	8.1311	3.04%
2011-07-25	0	9.550	9.550	9.560	9.400	9.620	2,548,000	24,295,880	9.5353	7.919	7.919	7.927	7.795	7.977	3,072,801	7.9068	0.21%
2011-07-22	0	9.530	9.490	9.530	9.280	9.590	4,751,159	45,241,619	9.5222	7.902	7.869	7.902	7.695	7.952	5,729,735	7.8959	2.25%
2011-07-21	0	9.320	9.330	9.340	9.210	9.350	502,000	4,667,350	9.2975	7.728	7.737	7.745	7.637	7.753	605,395	7.7096	0.11%
2011-07-20	0	9.310	9.300	9.320	9.220	9.400	1,460,000	13,544,184	9.2768	7.720	7.712	7.728	7.645	7.795	1,760,710	7.6925	0.54%
2011-07-19	0	9.260	9.250	9.260	9.110	9.370	1,860,200	17,279,944	9.2893	7.678	7.670	7.678	7.554	7.770	2,243,338	7.7028	-0.86%
2011-07-18	0	9.340	9.300	9.350	9.300	9.470	640,000	5,976,240	9.3379	7.745	7.712	7.753	7.712	7.853	771,818	7.7431	-0.11%
2011-07-15	0	9.350	9.350	9.390	9.200	9.440	1,430,000	13,419,980	9.3846	7.753	7.753	7.786	7.629	7.828	1,724,531	7.7818	-0.53%
2011-07-14	0	9.400	9.410	9.420	9.310	9.460	1,303,829	12,205,849	9.3615	7.795	7.803	7.811	7.720	7.844	1,572,373	7.7627	-0.11%
2011-07-13	0	9.410	9.400	9.410	9.200	9.430	1,654,000	15,486,380	9.3630	7.803	7.795	7.803	7.629	7.819	1,994,667	7.7639	2.17%
2011-07-12	0	9.210	9.180	9.200	9.170	9.380	4,608,000	42,608,156	9.2466	7.637	7.612	7.629	7.604	7.778	5,557,090	7.6673	-1.92%
2011-07-11	0	9.390	9.380	9.400	9.300	9.500	2,410,000	22,681,980	9.4116	7.786	7.778	7.795	7.712	7.878	2,906,378	7.8042	0.11%
2011-07-08	0	9.380	9.350	9.390	9.260	9.450	7,958,487	74,311,405	9.3374	7.778	7.753	7.786	7.678	7.836	9,597,663	7.7427	0.21%
2011-07-07	0	9.360	9.340	9.380	9.330	9.500	1,492,000	14,004,470	9.3864	7.761	7.745	7.778	7.737	7.878	1,799,301	7.7833	-1.27%
2011-07-06	0	9.480	9.400	9.490	9.310	9.570	5,087,587	48,009,169	9.4365	7.861	7.795	7.869	7.720	7.936	6,135,456	7.8249	1.28%
2011-07-05	0	9.360	9.360	9.390	9.240	9.580	2,778,050	26,023,433	9.3675	7.761	7.761	7.786	7.662	7.944	3,350,233	7.7676	-0.53%
2011-07-04	0	9.410	9.410	9.430	8.950	9.500	5,092,000	47,217,096	9.2728	7.803	7.803	7.819	7.421	7.878	6,140,778	7.6891	5.97%
2011-06-30	0	8.880	8.870	8.900	8.850	9.150	5,493,000	49,379,530	8.9895	7.363	7.355	7.380	7.339	7.587	6,624,370	7.4542	-1.88%
2011-06-29	0	9.050	9.000	9.050	8.980	9.200	1,958,600	17,757,792	9.0666	7.504	7.463	7.504	7.446	7.629	2,362,005	7.5181	-1.31%
2011-06-28	0	9.170	9.160	9.180	8.970	9.300	2,022,000	18,437,820	9.1186	7.604	7.596	7.612	7.438	7.712	2,438,463	7.5612	-0.11%
2011-06-27	0	9.180	9.170	9.180	9.060	9.370	2,225,000	20,572,520	9.2461	7.612	7.604	7.612	7.513	7.770	2,683,274	7.6669	-1.61%
2011-06-24	0	9.330	9.330	9.400	8.980	9.400	11,516,658	106,861,520	9.2789	7.737	7.737	7.795	7.446	7.795	13,888,696	7.6941	4.25%
2011-06-23	0	8.950	8.950	8.960	8.520	8.960	5,763,600	51,134,806	8.8720	7.421	7.421	7.430	7.065	7.430	6,950,704	7.3568	2.76%
2011-06-22	0	8.710	8.700	8.710	8.560	8.850	4,740,829	41,418,116	8.7365	7.222	7.214	7.222	7.098	7.339	5,717,278	7.2444	0.81%
2011-06-21	0	8.640	8.620	8.640	8.190	8.740	4,443,000	38,295,200	8.6192	7.164	7.148	7.164	6.791	7.247	5,358,106	7.1472	5.11%
2011-06-20	0	8.220	8.180	8.240	8.060	8.390	1,223,000	10,066,880	8.2313	6.816	6.783	6.833	6.683	6.957	1,474,896	6.8255	0.37%
2011-06-17	0	8.190	8.170	8.260	8.070	8.350	2,486,000	20,330,040	8.1778	6.791	6.775	6.849	6.692	6.924	2,998,031	6.7811	-0.85%
2011-06-16	0	8.260	8.260	8.270	8.150	8.390	2,908,900	24,054,835	8.2694	6.849	6.849	6.858	6.758	6.957	3,508,034	6.8571	-1.78%
2011-06-15	0	8.410	8.350	8.420	8.330	8.600	998,000	8,445,520	8.4624	6.974	6.924	6.982	6.907	7.131	1,203,554	7.0172	0.12%
2011-06-14	0	8.400	8.360	8.400	8.320	8.790	5,597,012	47,974,800	8.5715	6.965	6.932	6.965	6.899	7.289	6,749,805	7.1076	-0.71%
2011-06-13	0	8.460	8.450	8.490	7.960	8.500	6,046,002	50,496,156	8.3520	7.015	7.007	7.040	6.601	7.048	7,291,272	6.9256	5.09%
2011-06-10	0	8.050	8.040	8.060	7.810	8.130	3,884,000	31,218,160	8.0376	6.675	6.667	6.683	6.476	6.741	4,683,971	6.6649	3.07%
2011-06-09	0	7.810	7.810	7.820	7.700	8.140	12,052,000	93,755,840	7.7793	6.476	6.476	6.484	6.385	6.750	14,534,300	6.4507	-4.17%
2011-06-08	0	8.150	8.120	8.150	8.130	8.510	4,762,000	39,505,382	8.2960	6.758	6.733	6.758	6.741	7.057	5,742,809	6.8791	-5.12%
2011-06-07	0	8.590	8.550	8.590	8.390	8.800	2,829,633	24,180,477	8.5454	7.123	7.090	7.123	6.957	7.297	3,412,441	7.0860	-1.26%
2011-06-03	0	8.700	8.700	8.720	8.680	8.880	1,888,000	16,458,800	8.7176	7.214	7.214	7.231	7.198	7.363	2,276,863	7.2287	-0.80%
2011-06-02	0	8.770	8.760	8.770	8.600	8.980	4,379,000	38,741,990	8.8472	7.272	7.264	7.272	7.131	7.446	5,280,924	7.3362	-0.68%
2011-06-01	0	8.830	8.810	8.830	8.650	8.930	8,506,000	74,787,730	8.7924	7.322	7.305	7.322	7.173	7.405	10,257,945	7.2907	-1.56%
2011-05-31	0	8.970	8.960	9.010	8.900	9.280	8,527,000	76,688,120	8.9936	7.438	7.430	7.471	7.380	7.695	10,283,270	7.4576	-2.82%
2011-05-30	0	9.230	9.230	9.240	9.230	9.480	4,397,000	40,906,980	9.3034	7.654	7.654	7.662	7.654	7.861	5,302,632	7.7145	-2.94%
2011-05-27	0	9.510	9.460	9.520	9.220	9.520	6,364,000	59,451,950	9.3419	7.886	7.844	7.894	7.645	7.894	7,674,766	7.7464	1.71%
2011-05-26	0	9.350	9.330	9.350	9.310	9.570	3,057,000	28,779,700	9.4144	7.753	7.737	7.753	7.720	7.936	3,686,637	7.8065	0.54%
2011-05-25	0	9.300	9.300	9.310	9.160	9.380	5,623,148	52,049,076	9.2562	7.712	7.712	7.720	7.596	7.778	6,781,324	7.6754	-1.06%
2011-05-24	0	9.400	9.380	9.390	9.210	9.480	3,778,000	35,358,200	9.3590	7.795	7.778	7.786	7.637	7.861	4,556,139	7.7606	0.00%
2011-05-23	0	9.400	9.400	9.430	9.340	9.600	5,713,000	53,964,732	9.4460	7.795	7.795	7.819	7.745	7.960	6,889,683	7.8327	-3.19%
2011-05-20	0	9.710	9.710	9.730	9.440	9.780	8,316,000	80,364,878	9.6639	8.052	8.052	8.068	7.828	8.110	10,028,812	8.0134	2.86%
2011-05-19	0	9.440	9.450	9.470	9.140	9.590	8,296,000	77,445,820	9.3353	7.828	7.836	7.853	7.579	7.952	10,004,692	7.7409	-0.42%
2011-05-18	0	9.480	9.490	9.500	9.250	9.540	11,253,000	106,203,534	9.4378	7.861	7.869	7.878	7.670	7.911	13,570,733	7.8259	-0.42%
2011-05-17	0	9.520	9.500	9.520	8.820	9.600	17,974,662	166,331,248	9.2537	7.894	7.878	7.894	7.314	7.960	21,676,827	7.6732	7.69%
2011-05-16	0	8.840	8.820	8.860	8.500	8.980	5,774,240	50,875,036	8.8107	7.330	7.314	7.347	7.048	7.446	6,963,536	7.3059	1.73%
2011-05-13	0	8.690	8.670	8.680	8.550	8.980	11,496,000	100,069,514	8.7047	7.206	7.189	7.198	7.090	7.446	13,863,783	7.2181	-3.23%
2011-05-12	0	8.980	8.970	8.990	8.800	9.050	10,624,240	95,341,000	8.9739	7.446	7.438	7.455	7.297	7.504	12,812,470	7.4413	-0.77%
2011-05-11	0	9.050	9.050	9.060	8.670	9.180	22,206,262	199,390,534	8.9790	7.504	7.504	7.513	7.189	7.612	26,779,992	7.4455	4.99%
2011-05-09	0	8.620	8.630	8.640	8.300	8.640	13,649,432	116,075,360	8.5040	7.148	7.156	7.164	6.882	7.164	16,460,748	7.0516	4.48%
2011-05-06	0	8.250	8.240	8.250	8.020	8.350	10,960,000	90,021,846	8.2137	6.841	6.833	6.841	6.650	6.924	13,217,385	6.8109	1.60%
2011-05-05	0	8.120	8.110	8.140	7.860	8.430	27,360,000	225,833,130	8.2541	6.733	6.725	6.750	6.518	6.990	32,995,224	6.8444	2.40%
2011-05-04	0	7.930	7.940	7.950	7.100	7.950	27,938,200	212,686,402	7.6127	6.576	6.584	6.592	5.887	6.592	33,692,513	6.3126	9.99%
2011-05-03	0	7.210	7.200	7.210	7.200	7.500	7,391,600	53,663,014	7.2600	5.979	5.970	5.979	5.970	6.219	8,914,017	6.0201	-3.74%
2011-04-29	0	7.490	7.500	7.520	7.360	7.590	3,742,000	27,811,860	7.4324	6.211	6.219	6.236	6.103	6.294	4,512,724	6.1630	-1.32%
2011-04-28	0	7.590	7.590	7.610	7.560	7.800	5,267,000	40,064,070	7.6066	6.294	6.294	6.310	6.269	6.468	6,351,822	6.3075	-1.43%
2011-04-27	0	7.700	7.690	7.700	7.660	7.780	8,408,000	64,840,544	7.7118	6.385	6.377	6.385	6.352	6.451	10,139,760	6.3947	-0.65%
2011-04-26	0	7.750	7.740	7.750	7.660	7.840	5,898,000	45,540,060	7.7213	6.426	6.418	6.426	6.352	6.501	7,112,786	6.4026	-1.15%
2011-04-21	0	7.840	7.810	7.840	7.780	7.980	8,368,000	65,754,143	7.8578	6.501	6.476	6.501	6.451	6.617	10,091,522	6.5158	-0.63%
2011-04-20	0	7.890	7.880	7.900	7.850	8.020	4,902,000	38,806,640	7.9165	6.542	6.534	6.551	6.509	6.650	5,911,644	6.5644	-0.75%
2011-04-19	0	7.950	7.940	7.980	7.920	8.060	4,320,000	34,534,020	7.9940	6.592	6.584	6.617	6.567	6.683	5,209,772	6.6287	-1.85%
2011-04-18	0	8.100	8.100	8.130	8.090	8.160	6,132,296	49,779,284	8.1176	6.717	6.717	6.741	6.708	6.766	7,395,339	6.7312	-0.61%
2011-04-15	0	8.150	8.150	8.200	8.120	8.300	4,770,000	39,105,160	8.1981	6.758	6.758	6.800	6.733	6.882	5,752,457	6.7980	-0.37%
2011-04-14	0	8.180	8.140	8.180	8.000	8.220	5,152,271	41,892,769	8.1309	6.783	6.750	6.783	6.634	6.816	6,213,463	6.7423	1.49%
2011-04-13	0	8.060	8.040	8.060	8.010	8.130	3,998,000	32,301,564	8.0794	6.683	6.667	6.683	6.642	6.741	4,821,451	6.6996	-0.74%
2011-04-12	0	8.120	8.110	8.120	8.040	8.280	5,488,882	44,458,752	8.0998	6.733	6.725	6.733	6.667	6.866	6,619,404	6.7164	-1.93%
2011-04-11	0	8.280	8.270	8.280	8.110	8.370	9,780,000	80,719,840	8.2536	6.866	6.858	6.866	6.725	6.940	11,794,345	6.8439	2.30%
2011-04-08	0	8.260	8.250	8.260	8.170	8.330	3,952,000	32,557,106	8.2381	6.712	6.703	6.712	6.638	6.768	4,863,782	6.6938	-0.48%
2011-04-07	0	8.300	8.290	8.300	8.160	8.370	7,511,500	62,165,385	8.2760	6.744	6.736	6.744	6.630	6.801	9,244,510	6.7246	1.34%
2011-04-06	0	8.190	8.190	8.200	8.020	8.250	7,056,000	57,356,020	8.1287	6.655	6.655	6.663	6.517	6.703	8,683,919	6.6049	0.49%
2011-04-04	0	8.150	8.140	8.150	8.000	8.250	6,478,000	52,499,340	8.1043	6.622	6.614	6.622	6.500	6.703	7,972,566	6.5850	-0.61%
2011-04-01	0	8.200	8.150	8.190	8.100	8.270	8,688,000	71,232,454	8.1989	6.663	6.622	6.655	6.582	6.720	10,692,445	6.6619	1.86%
2011-03-31	0	8.050	8.020	8.050	7.740	8.060	9,584,444	75,646,552	7.8926	6.541	6.517	6.541	6.289	6.549	11,795,711	6.4131	4.27%
2011-03-30	0	7.720	7.710	7.720	7.630	7.870	13,574,424	105,173,972	7.7480	6.273	6.265	6.273	6.200	6.395	16,706,236	6.2955	-0.64%
2011-03-29	0	7.770	7.770	7.790	7.760	8.060	9,603,716	75,573,015	7.8691	6.313	6.313	6.330	6.305	6.549	11,819,429	6.3940	-3.36%
2011-03-28	0	8.040	8.040	8.050	8.030	8.230	6,514,000	52,755,070	8.0987	6.533	6.533	6.541	6.525	6.687	8,016,872	6.5805	-0.50%
2011-03-25	0	8.080	8.080	8.090	8.000	8.160	8,099,000	65,448,684	8.0811	6.565	6.565	6.573	6.500	6.630	9,967,554	6.5662	0.12%
2011-03-24	0	8.070	8.080	8.090	8.050	8.270	19,593,600	158,750,864	8.1022	6.557	6.565	6.573	6.541	6.720	24,114,121	6.5833	0.75%
2011-03-23	0	8.010	8.000	8.010	7.990	8.490	27,508,742	223,666,353	8.1307	6.508	6.500	6.508	6.492	6.898	33,855,399	6.6065	-6.10%
2011-03-22	0	8.530	8.530	8.540	8.450	9.000	26,131,786	225,132,636	8.6153	6.931	6.931	6.939	6.866	7.313	32,160,759	7.0002	-5.43%
2011-03-21	0	9.020	9.000	9.030	8.910	9.200	9,814,000	88,583,830	9.0263	7.329	7.313	7.337	7.240	7.475	12,078,229	7.3342	3.92%
2011-03-18	0	8.680	8.680	8.690	8.370	8.720	16,104,000	138,826,136	8.6206	7.053	7.053	7.061	6.801	7.085	19,819,421	7.0046	6.50%
2011-03-17	0	8.150	8.140	8.150	8.070	8.900	20,498,794	170,966,092	8.3403	6.622	6.614	6.622	6.557	7.232	25,228,156	6.7768	-12.27%
2011-03-16	0	9.290	9.290	9.300	9.010	9.430	4,342,000	39,906,280	9.1908	7.548	7.548	7.557	7.321	7.662	5,343,761	7.4678	2.77%
2011-03-15	0	9.040	9.030	9.040	8.800	9.200	4,322,000	38,870,250	8.9936	7.345	7.337	7.345	7.150	7.475	5,319,147	7.3076	-2.80%
2011-03-14	0	9.300	9.300	9.310	9.100	9.500	4,480,193	41,392,961	9.2391	7.557	7.557	7.565	7.394	7.719	5,513,837	7.5071	-3.43%
2011-03-11	0	9.630	9.640	9.650	9.490	9.820	4,498,000	43,571,598	9.6869	7.825	7.833	7.841	7.711	7.979	5,535,752	7.8709	-2.83%
2011-03-10	0	9.910	9.900	9.910	9.860	10.08	2,318,000	23,012,660	9.9278	8.052	8.044	8.052	8.012	8.190	2,852,795	8.0667	-0.50%
2011-03-09	0	9.960	9.950	9.970	9.690	10.16	4,076,000	40,665,780	9.9769	8.093	8.085	8.101	7.873	8.255	5,016,391	8.1066	2.79%
2011-03-08	0	9.690	9.680	9.700	9.580	9.720	1,350,000	13,019,740	9.6443	7.873	7.865	7.882	7.784	7.898	1,661,464	7.8363	0.73%
2011-03-07	0	9.620	9.590	9.600	9.550	9.750	2,608,000	25,071,700	9.6134	7.817	7.792	7.800	7.760	7.922	3,209,703	7.8112	-1.33%
2011-03-04	0	9.750	9.750	9.760	9.660	9.820	1,825,000	17,817,240	9.7629	7.922	7.922	7.930	7.849	7.979	2,246,053	7.9327	0.93%
2011-03-03	0	9.660	9.650	9.660	9.510	9.880	6,626,101	64,331,371	9.7088	7.849	7.841	7.849	7.727	8.028	8,154,836	7.8887	-0.10%
2011-03-02	0	9.670	9.670	9.680	9.010	9.730	6,800,000	64,398,606	9.4704	7.857	7.857	7.865	7.321	7.906	8,368,856	7.6950	5.91%
2011-03-01	0	9.130	9.130	9.150	8.910	9.180	4,168,000	37,919,420	9.0977	7.418	7.418	7.435	7.240	7.459	5,129,617	7.3923	-1.08%
2011-02-28	0	9.230	9.200	9.230	8.750	9.260	3,524,000	32,060,400	9.0977	7.500	7.475	7.500	7.110	7.524	4,337,037	7.3922	2.78%
2011-02-25	0	8.980	8.960	8.980	8.760	9.000	3,625,242	32,293,776	8.9080	7.297	7.280	7.297	7.118	7.313	4,461,637	7.2381	0.90%
2011-02-24	0	8.900	8.900	8.970	8.860	9.320	3,850,000	34,722,080	9.0187	7.232	7.232	7.288	7.199	7.573	4,738,250	7.3280	-4.09%
2011-02-23	0	9.280	9.270	9.280	9.120	9.440	3,838,100	35,737,792	9.3113	7.540	7.532	7.540	7.410	7.670	4,723,604	7.5658	0.22%
2011-02-22	0	9.260	9.260	9.270	9.200	9.570	4,226,000	39,604,317	9.3716	7.524	7.524	7.532	7.475	7.776	5,200,998	7.6148	-5.32%
2011-02-21	0	9.780	9.780	9.800	9.760	10.02	4,366,000	42,945,530	9.8364	7.947	7.947	7.963	7.930	8.142	5,373,298	7.9924	-2.00%
2011-02-18	0	9.980	9.980	10.00	9.500	10.18	8,156,100	80,639,730	9.8870	8.109	8.109	8.125	7.719	8.272	10,037,828	8.0336	5.27%
2011-02-17	0	9.480	9.460	9.500	9.330	9.500	5,815,000	54,854,984	9.4334	7.703	7.687	7.719	7.581	7.719	7,156,603	7.6649	0.96%
2011-02-16	0	9.390	9.360	9.380	9.280	9.500	5,114,000	47,959,140	9.3780	7.630	7.605	7.622	7.540	7.719	6,293,872	7.6200	-1.26%
2011-02-15	0	9.510	9.500	9.520	9.270	9.560	3,952,000	37,490,508	9.4865	7.727	7.719	7.735	7.532	7.768	4,863,782	7.7081	1.60%
2011-02-14	0	9.360	9.350	9.360	9.090	9.530	7,562,000	70,346,330	9.3026	7.605	7.597	7.605	7.386	7.743	9,306,661	7.5587	1.63%
2011-02-11	0	9.210	9.200	9.210	8.910	9.370	5,664,000	51,849,858	9.1543	7.483	7.475	7.483	7.240	7.613	6,970,765	7.4382	-1.71%
2011-02-10	0	9.370	9.360	9.380	9.200	9.460	7,260,000	67,825,280	9.3423	7.613	7.605	7.622	7.475	7.687	8,934,985	7.5910	-0.95%
2011-02-09	0	9.460	9.420	9.430	9.050	9.510	5,656,000	52,509,908	9.2839	7.687	7.654	7.662	7.353	7.727	6,960,919	7.5435	-0.21%
2011-02-08	0	9.480	9.460	9.500	9.370	9.680	4,075,350	38,711,420	9.4989	7.703	7.687	7.719	7.613	7.865	5,015,591	7.7182	-2.27%
2011-02-07	0	9.700	9.700	9.710	9.570	10.00	4,870,716	47,305,391	9.7122	7.882	7.882	7.890	7.776	8.125	5,994,459	7.8915	-3.39%
2011-02-02	0	10.04	10.02	10.04	9.770	10.12	2,222,000	22,054,550	9.9255	8.158	8.142	8.158	7.938	8.223	2,734,647	8.0649	3.29%
2011-02-01	0	9.720	9.710	9.720	9.640	9.950	2,382,000	23,191,610	9.7362	7.898	7.890	7.898	7.833	8.085	2,931,561	7.9110	-0.92%
2011-01-31	0	9.810	9.810	9.820	9.780	9.950	2,998,000	29,510,732	9.8435	7.971	7.971	7.979	7.947	8.085	3,689,681	7.9982	-3.06%
2011-01-28	0	10.12	10.10	10.12	9.950	10.20	3,564,250	36,023,095	10.107	8.223	8.207	8.223	8.085	8.288	4,386,573	8.2121	0.20%
2011-01-27	0	10.10	10.10	10.12	9.800	10.28	9,127,400	91,708,744	10.048	8.207	8.207	8.223	7.963	8.353	11,233,221	8.1641	3.91%
2011-01-26	0	9.720	9.690	9.730	9.240	9.740	16,346,000	156,401,010	9.5682	7.898	7.873	7.906	7.508	7.914	20,117,254	7.7745	5.19%
2011-01-25	0	9.240	9.250	9.260	9.220	10.06	13,888,000	132,310,170	9.5269	7.508	7.516	7.524	7.492	8.174	17,092,158	7.7410	-7.78%
2011-01-24	0	10.02	10.02	10.04	10.02	10.34	3,605,005	36,600,949	10.153	8.142	8.142	8.158	8.142	8.402	4,436,731	8.2495	-0.99%
2011-01-21	0	10.12	10.12	10.14	10.10	10.38	3,344,000	34,054,520	10.184	8.223	8.223	8.239	8.207	8.434	4,115,508	8.2747	-1.36%
2011-01-20	0	10.26	10.26	10.28	10.26	10.54	5,408,000	55,923,320	10.341	8.337	8.337	8.353	8.337	8.564	6,655,702	8.4023	-2.66%
2011-01-19	0	10.54	10.50	10.52	10.48	10.86	5,602,000	59,603,556	10.640	8.564	8.532	8.548	8.515	8.824	6,894,461	8.6451	-1.50%
2011-01-18	0	10.70	10.70	10.72	10.52	10.76	2,866,400	30,577,072	10.667	8.694	8.694	8.710	8.548	8.743	3,527,719	8.6677	1.13%
2011-01-17	0	10.58	10.56	10.58	10.50	10.78	9,112,000	96,552,300	10.596	8.597	8.580	8.597	8.532	8.759	11,214,268	8.6098	-3.82%
2011-01-14	0	11.00	10.98	11.00	10.90	11.20	4,441,000	48,952,880	11.023	8.938	8.922	8.938	8.857	9.100	5,465,602	8.9565	0.00%
2011-01-13	0	11.00	10.98	11.00	10.98	11.34	5,217,048	58,182,068	11.152	8.938	8.922	8.938	8.922	9.214	6,420,695	9.0616	-2.48%
2011-01-12	0	11.28	11.26	11.28	11.10	11.38	4,454,463	49,896,892	11.202	9.165	9.149	9.165	9.019	9.247	5,482,171	9.1017	3.11%
2011-01-11	0	10.94	10.94	10.96	10.88	11.36	11,305,000	125,985,308	11.144	8.889	8.889	8.905	8.840	9.230	13,913,224	9.0551	-2.50%
2011-01-10	0	11.22	11.20	11.22	11.18	11.60	9,206,864	104,548,208	11.355	9.117	9.100	9.117	9.084	9.425	11,331,018	9.2267	-1.75%
2011-01-07	0	11.42	11.40	11.42	11.38	12.16	10,789,034	125,826,671	11.662	9.279	9.263	9.279	9.247	9.880	13,278,217	9.4762	-6.09%
2011-01-06	0	12.16	12.14	12.16	12.14	12.50	3,868,000	47,466,580	12.272	9.880	9.864	9.880	9.864	10.16	4,760,402	9.9711	-2.09%
2011-01-05	0	12.42	12.40	12.42	12.10	12.52	4,861,475	60,160,467	12.375	10.09	10.08	10.09	9.832	10.17	5,983,086	10.055	2.48%
2011-01-04	0	12.12	12.12	12.16	12.10	12.56	3,802,000	46,646,068	12.269	9.848	9.848	9.880	9.832	10.21	4,679,175	9.9689	-2.10%
2011-01-03	0	12.38	12.38	12.40	12.26	12.44	1,798,000	22,222,600	12.360	10.06	10.06	10.08	9.962	10.11	2,212,824	10.043	0.98%
2010-12-31	0	12.26	12.14	12.24	12.00	12.30	822,000	10,009,160	12.177	9.962	9.864	9.945	9.750	9.994	1,011,647	9.8939	2.00%
2010-12-30	0	12.02	12.02	12.04	11.80	12.16	2,008,600	24,117,491	12.007	9.767	9.767	9.783	9.588	9.880	2,472,012	9.7562	2.21%
2010-12-29	0	11.76	11.76	11.78	11.58	11.92	2,336,000	27,417,152	11.737	9.555	9.555	9.572	9.409	9.685	2,874,948	9.5366	0.51%
2010-12-28	0	11.70	11.70	11.72	11.58	12.00	2,406,000	28,304,160	11.764	9.507	9.507	9.523	9.409	9.750	2,961,098	9.5587	-2.17%
2010-12-24	0	11.96	11.94	11.96	11.92	12.48	3,848,000	46,823,920	12.168	9.718	9.702	9.718	9.685	10.14	4,735,788	9.8872	-4.01%
2010-12-23	0	12.46	12.48	12.52	12.44	12.58	5,880,400	73,502,024	12.499	10.12	10.14	10.17	10.11	10.22	7,237,092	10.156	-0.16%
2010-12-22	0	12.48	12.44	12.48	12.30	12.66	3,966,000	49,418,720	12.461	10.14	10.11	10.14	9.994	10.29	4,881,012	10.125	1.96%
2010-12-21	0	12.24	12.22	12.24	11.70	12.28	5,566,000	67,577,400	12.141	9.945	9.929	9.945	9.507	9.978	6,850,155	9.8651	4.62%
2010-12-20	0	11.70	11.66	11.70	11.44	12.30	4,174,000	48,959,720	11.730	9.507	9.474	9.507	9.295	9.994	5,137,001	9.5308	-2.50%
2010-12-17	0	12.00	11.88	12.00	11.80	12.26	6,404,000	77,039,380	12.030	9.750	9.653	9.750	9.588	9.962	7,881,494	9.7747	1.01%
2010-12-16	0	11.88	11.84	11.90	11.76	12.64	4,355,908	52,523,307	12.058	9.653	9.620	9.669	9.555	10.27	5,360,878	9.7975	-4.65%
2010-12-15	0	12.46	12.44	12.48	12.38	12.72	2,259,947	28,267,578	12.508	10.12	10.11	10.14	10.06	10.34	2,781,349	10.163	-1.27%
2010-12-14	0	12.62	12.62	12.64	12.16	12.78	4,106,500	51,223,270	12.474	10.25	10.25	10.27	9.880	10.38	5,053,928	10.135	1.94%
2010-12-13	0	12.38	12.38	12.40	12.14	12.86	5,061,652	62,639,186	12.375	10.06	10.06	10.08	9.864	10.45	6,229,447	10.055	-2.37%
2010-12-10	0	12.68	12.68	12.70	12.38	12.78	7,792,548	98,184,491	12.600	10.30	10.30	10.32	10.06	10.38	9,590,399	10.238	-1.86%
2010-12-09	0	12.92	12.90	12.92	12.86	13.30	3,664,000	47,547,820	12.977	10.50	10.48	10.50	10.45	10.81	4,509,337	10.544	-1.97%
2010-12-08	0	13.18	13.16	13.18	12.94	13.46	5,062,800	66,681,359	13.171	10.71	10.69	10.71	10.51	10.94	6,230,860	10.702	-3.09%
2010-12-07	0	13.60	13.60	13.62	12.94	13.66	5,667,000	76,395,208	13.481	11.05	11.05	11.07	10.51	11.10	6,974,457	10.954	3.50%
2010-12-06	0	13.14	13.14	13.20	12.90	13.50	7,849,000	103,953,896	13.244	10.68	10.68	10.73	10.48	10.97	9,659,876	10.761	-3.95%
2010-12-03	0	13.68	13.64	13.68	12.76	13.90	19,371,085	260,090,812	13.427	11.12	11.08	11.12	10.37	11.29	23,840,269	10.910	10.86%
2010-12-02	0	12.34	12.32	12.42	11.88	12.58	15,216,820	186,370,717	12.248	10.03	10.01	10.09	9.653	10.22	18,727,556	9.9517	3.87%
2010-12-01	0	11.88	11.86	11.88	11.40	11.90	5,736,142	67,199,347	11.715	9.653	9.637	9.653	9.263	9.669	7,059,551	9.5189	1.71%
2010-11-30	0	11.68	11.62	11.68	10.92	11.72	8,824,000	100,852,160	11.429	9.490	9.442	9.490	8.873	9.523	10,859,822	9.2867	5.80%
2010-11-29	0	11.04	11.00	11.06	10.76	11.06	2,808,428	30,781,894	10.961	8.970	8.938	8.987	8.743	8.987	3,456,372	8.9058	0.55%
2010-11-26	0	10.98	10.96	10.98	10.88	11.24	1,946,000	21,443,500	11.019	8.922	8.905	8.922	8.840	9.133	2,394,970	8.9536	-1.26%
2010-11-25	0	11.12	11.14	11.16	10.80	11.28	5,912,500	65,435,466	11.067	9.035	9.052	9.068	8.775	9.165	7,276,598	8.9926	4.12%
2010-11-24	0	10.68	10.68	10.70	10.46	10.70	4,222,000	44,633,480	10.572	8.678	8.678	8.694	8.499	8.694	5,196,075	8.5898	1.52%
2010-11-23	0	10.52	10.50	10.52	10.38	10.82	3,046,000	32,182,080	10.565	8.548	8.532	8.548	8.434	8.792	3,748,755	8.5847	-1.68%
2010-11-22	0	10.70	10.70	10.74	10.54	10.92	3,184,000	34,059,900	10.697	8.694	8.694	8.727	8.564	8.873	3,918,594	8.6919	-2.19%
2010-11-19	0	10.94	10.92	10.94	10.62	11.36	5,433,290	59,770,259	11.001	8.889	8.873	8.889	8.629	9.230	6,686,827	8.9385	0.37%
2010-11-18	0	10.90	10.88	10.90	10.38	10.96	5,595,839	60,628,334	10.835	8.857	8.840	8.857	8.434	8.905	6,886,878	8.8035	6.03%
2010-11-17	0	10.28	10.28	10.30	10.20	10.74	6,154,819	64,004,273	10.399	8.353	8.353	8.369	8.288	8.727	7,574,823	8.4496	-6.38%
2010-11-16	0	10.98	10.94	10.98	10.68	11.42	4,060,000	44,613,520	10.989	8.922	8.889	8.922	8.678	9.279	4,996,700	8.9286	-3.51%
2010-11-15	0	11.38	11.32	11.38	11.16	11.68	2,944,495	33,748,804	11.462	9.247	9.198	9.247	9.068	9.490	3,623,832	9.3130	-1.39%
2010-11-12	0	11.54	11.52	11.58	11.38	12.40	5,880,298	69,283,697	11.782	9.377	9.360	9.409	9.247	10.08	7,236,966	9.5736	-1.70%
2010-11-11	0	11.74	11.72	11.76	11.52	12.02	7,646,000	90,587,584	11.848	9.539	9.523	9.555	9.360	9.767	9,410,041	9.6267	1.56%
2010-11-10	0	11.56	11.54	11.56	11.40	11.76	4,680,000	54,063,482	11.552	9.393	9.377	9.393	9.263	9.555	5,759,742	9.3864	-2.36%
2010-11-09	0	11.84	11.86	11.90	11.64	12.14	7,037,928	83,788,444	11.905	9.620	9.637	9.669	9.458	9.864	8,661,678	9.6735	3.32%
2010-11-08	0	11.46	11.44	11.46	11.38	11.60	3,540,995	40,665,078	11.484	9.312	9.295	9.312	9.247	9.425	4,357,953	9.3312	0.35%
2010-11-05	0	11.42	11.42	11.44	11.36	11.70	10,831,000	124,249,080	11.472	9.279	9.279	9.295	9.230	9.507	13,329,865	9.3211	0.35%
2010-11-04	0	11.38	11.34	11.40	11.32	12.04	18,194,500	210,042,512	11.544	9.247	9.214	9.263	9.198	9.783	22,392,229	9.3802	-5.64%
2010-11-03	0	12.06	11.98	12.06	11.70	12.60	19,365,250	232,927,730	12.028	9.799	9.734	9.799	9.507	10.24	23,833,088	9.7733	1.17%
2010-11-02	0	11.92	11.90	11.96	10.88	12.04	18,467,949	217,130,630	11.757	9.685	9.669	9.718	8.840	9.783	22,728,767	9.5531	7.97%
2010-11-01	0	11.04	11.00	11.04	10.46	11.24	13,059,000	139,741,770	10.701	8.970	8.938	8.970	8.499	9.133	16,071,896	8.6948	5.75%
2010-10-29	0	10.44	10.40	10.44	9.900	10.60	6,189,860	63,481,457	10.256	8.483	8.450	8.483	8.044	8.613	7,617,948	8.3331	3.98%
2010-10-28	0	10.04	10.02	10.04	9.860	10.40	7,584,000	76,404,368	10.074	8.158	8.142	8.158	8.012	8.450	9,333,736	8.1858	1.41%
2010-10-27	0	9.900	9.860	9.870	9.810	10.36	11,013,597	109,503,226	9.9425	8.044	8.012	8.020	7.971	8.418	13,554,590	8.0787	-3.88%
2010-10-26	0	10.30	10.22	10.34	10.20	10.52	4,128,000	42,547,004	10.307	8.369	8.304	8.402	8.288	8.548	5,080,388	8.3748	-0.96%
2010-10-25	0	10.40	10.40	10.42	10.22	10.60	7,083,000	73,890,892	10.432	8.450	8.450	8.467	8.304	8.613	8,717,148	8.4765	0.00%
2010-10-22	0	10.40	10.40	10.42	10.38	10.80	7,589,900	80,253,282	10.574	8.450	8.450	8.467	8.434	8.775	9,340,997	8.5915	-0.95%
2010-10-21	0	10.50	10.48	10.50	10.46	10.66	3,135,000	32,999,120	10.526	8.532	8.515	8.532	8.499	8.662	3,858,289	8.5528	-1.50%
2010-10-20	0	10.66	10.58	10.66	10.20	10.68	8,692,100	91,597,606	10.538	8.662	8.597	8.662	8.288	8.678	10,697,491	8.5625	-0.19%
2010-10-19	0	10.68	10.64	10.68	10.16	10.72	9,326,181	97,217,998	10.424	8.678	8.645	8.678	8.255	8.710	11,477,863	8.4700	5.74%
2010-10-18	0	10.10	10.12	10.16	10.00	11.00	11,013,300	114,324,936	10.381	8.207	8.223	8.255	8.125	8.938	13,554,224	8.4346	-7.17%
2010-10-15	0	10.88	10.84	10.88	10.56	10.96	13,624,000	147,554,972	10.831	8.840	8.808	8.840	8.580	8.905	16,767,250	8.8002	2.45%
2010-10-14	0	10.62	10.58	10.60	10.00	10.94	17,344,819	180,428,912	10.402	8.629	8.597	8.613	8.125	8.889	21,346,515	8.4524	6.52%
2010-10-13	0	9.970	9.970	9.980	9.890	10.04	2,988,000	29,834,504	9.9848	8.101	8.101	8.109	8.036	8.158	3,677,374	8.1130	1.42%
2010-10-12	0	9.830	9.830	9.880	9.760	10.10	8,666,000	85,867,940	9.9086	7.987	7.987	8.028	7.930	8.207	10,665,369	8.0511	-1.70%
2010-10-11	0	10.00	10.00	10.06	9.940	10.16	8,482,825	85,273,516	10.052	8.125	8.125	8.174	8.077	8.255	10,439,933	8.1680	1.32%
2010-10-08	0	9.870	9.870	9.940	9.830	10.20	6,885,784	68,885,759	10.004	8.020	8.020	8.077	7.987	8.288	8,474,432	8.1287	0.10%
2010-10-07	0	9.860	9.860	9.890	9.770	10.12	6,048,978	60,052,189	9.9277	8.012	8.012	8.036	7.938	8.223	7,444,563	8.0666	-1.00%
2010-10-06	0	9.960	9.960	9.980	9.890	10.34	6,470,000	64,701,260	10.000	8.093	8.093	8.109	8.036	8.402	7,962,721	8.1255	-0.60%
2010-10-05	0	10.02	9.980	10.02	9.600	10.16	10,774,000	107,213,550	9.9511	8.142	8.109	8.142	7.800	8.255	13,259,714	8.0857	3.19%
2010-10-04	0	9.710	9.700	9.710	9.530	9.740	8,205,000	79,591,582	9.7004	7.890	7.882	7.890	7.743	7.914	10,098,010	7.8819	0.62%
2010-09-30	0	9.650	9.570	9.640	9.300	9.740	9,300,092	89,477,256	9.6211	7.841	7.776	7.833	7.557	7.914	11,445,755	7.8175	-0.21%
2010-09-29	0	9.670	9.610	9.640	9.520	9.800	11,558,000	111,588,050	9.6546	7.857	7.808	7.833	7.735	7.963	14,224,594	7.8447	1.68%
2010-09-28	0	9.510	9.550	9.580	9.500	9.700	8,636,000	82,709,458	9.5773	7.727	7.760	7.784	7.719	7.882	10,628,448	7.7819	-1.86%
2010-09-27	0	9.690	9.680	9.690	9.060	9.700	18,518,394	175,434,188	9.4735	7.873	7.865	7.873	7.362	7.882	22,790,850	7.6976	6.95%
2010-09-24	0	9.060	9.060	9.080	8.640	9.090	9,640,000	85,893,828	8.9101	7.362	7.362	7.378	7.020	7.386	11,864,085	7.2398	2.95%
2010-09-22	0	8.800	8.800	8.820	8.790	9.030	6,578,200	58,099,560	8.8321	7.150	7.150	7.167	7.142	7.337	8,095,884	7.1764	-3.93%
2010-09-21	0	9.160	9.110	9.160	8.570	9.190	12,459,500	111,182,065	8.9235	7.443	7.402	7.443	6.963	7.467	15,334,083	7.2506	3.97%
2010-09-20	0	8.810	8.770	8.800	8.630	8.910	5,593,000	49,227,120	8.8016	7.158	7.126	7.150	7.012	7.240	6,883,384	7.1516	1.85%
2010-09-17	0	8.650	8.660	8.690	8.360	8.720	9,442,000	81,276,188	8.6079	7.028	7.037	7.061	6.793	7.085	11,620,403	6.9943	3.47%
2010-09-16	0	8.360	8.350	8.360	8.200	8.370	4,320,000	35,929,290	8.3170	6.793	6.785	6.793	6.663	6.801	5,316,685	6.7578	1.58%
2010-09-15	0	8.230	8.220	8.230	8.190	8.440	6,011,000	49,951,670	8.3100	6.687	6.679	6.687	6.655	6.858	7,397,823	6.7522	-2.02%
2010-09-14	0	8.400	8.400	8.430	8.290	8.450	6,976,000	58,593,996	8.3994	6.825	6.825	6.850	6.736	6.866	8,585,462	6.8248	0.12%
2010-09-13	0	8.390	8.390	8.400	8.150	8.400	9,526,300	79,347,984	8.3294	6.817	6.817	6.825	6.622	6.825	11,724,152	6.7679	1.33%
2010-09-10	0	8.280	8.270	8.280	8.100	8.300	13,588,000	111,694,282	8.2201	6.728	6.720	6.728	6.582	6.744	16,722,944	6.6791	3.37%
2010-09-09	0	8.010	8.000	8.010	7.720	8.080	11,218,000	89,324,140	7.9626	6.508	6.500	6.508	6.273	6.565	13,806,152	6.4699	3.89%
2010-09-08	0	7.710	7.710	7.720	7.550	7.750	3,949,390	30,164,486	7.6378	6.265	6.265	6.273	6.135	6.297	4,860,570	6.2060	1.05%
2010-09-07	0	7.630	7.630	7.640	7.520	7.650	3,120,573	23,673,318	7.5862	6.200	6.200	6.208	6.110	6.216	3,840,533	6.1641	0.13%
2010-09-06	0	7.620	7.620	7.640	7.600	7.750	5,158,000	39,576,160	7.6728	6.192	6.192	6.208	6.175	6.297	6,348,024	6.2344	-0.65%
2010-09-03	0	7.670	7.660	7.670	7.310	7.720	10,778,159	81,892,049	7.5980	6.232	6.224	6.232	5.940	6.273	13,264,833	6.1736	3.37%
2010-09-02	0	7.420	7.370	7.380	7.310	7.450	5,680,000	41,899,820	7.3767	6.029	5.988	5.997	5.940	6.053	6,990,457	5.9939	1.92%
2010-09-01	0	7.280	7.260	7.310	7.220	7.450	5,492,100	40,206,589	7.3208	5.915	5.899	5.940	5.867	6.053	6,759,205	5.9484	-2.67%
2010-08-31	0	7.480	7.450	7.460	7.310	7.600	4,416,000	33,087,416	7.4926	6.078	6.053	6.062	5.940	6.175	5,434,834	6.0880	0.13%
2010-08-30	0	7.470	7.430	7.470	7.190	7.480	3,712,300	27,414,066	7.3847	6.070	6.037	6.070	5.842	6.078	4,568,780	6.0003	4.33%
2010-08-27	0	7.160	7.180	7.200	7.120	7.380	1,824,000	13,138,900	7.2033	5.818	5.834	5.850	5.785	5.997	2,244,823	5.8530	-3.11%
2010-08-26	0	7.390	7.410	7.420	7.250	7.420	1,862,322	13,759,498	7.3884	6.005	6.021	6.029	5.891	6.029	2,291,986	6.0033	1.51%
2010-08-25	0	7.280	7.270	7.280	7.270	7.480	2,892,000	21,319,700	7.3720	5.915	5.907	5.915	5.907	6.078	3,559,225	5.9900	-1.36%
2010-08-24	0	7.380	7.390	7.400	7.380	7.550	3,696,000	27,627,352	7.4749	5.997	6.005	6.013	5.997	6.135	4,548,720	6.0737	-0.54%
2010-08-23	0	7.420	7.400	7.420	7.300	7.480	2,368,000	17,466,020	7.3759	6.029	6.013	6.029	5.932	6.078	2,914,331	5.9931	1.37%
2010-08-20	0	7.320	7.310	7.320	7.260	7.390	2,323,000	17,017,890	7.3258	5.948	5.940	5.948	5.899	6.005	2,858,949	5.9525	-1.21%
2010-08-19	0	7.410	7.400	7.450	7.360	7.630	4,424,100	32,791,429	7.4120	6.021	6.013	6.053	5.980	6.200	5,444,803	6.0225	-2.37%
2010-08-18	0	7.590	7.550	7.590	7.340	7.650	18,008,000	136,247,620	7.5659	6.167	6.135	6.167	5.964	6.216	22,162,701	6.1476	3.69%
2010-08-17	0	7.320	7.320	7.340	7.070	7.460	11,273,774	81,946,993	7.2688	5.948	5.948	5.964	5.745	6.062	13,874,793	5.9062	3.98%
2010-08-16	0	7.040	7.030	7.050	6.900	7.070	4,256,600	29,749,432	6.9890	5.720	5.712	5.728	5.607	5.745	5,238,658	5.6788	0.72%
2010-08-13	0	6.990	6.980	7.000	6.680	7.080	5,676,000	39,404,100	6.9422	5.680	5.672	5.688	5.428	5.753	6,985,534	5.6408	2.64%
2010-08-12	0	6.810	6.800	6.810	6.780	6.920	4,849,800	33,346,114	6.8758	5.533	5.525	5.533	5.509	5.623	5,968,718	5.5868	-2.30%
2010-08-11	0	6.970	6.970	6.980	6.950	7.280	4,970,000	35,136,830	7.0698	5.663	5.663	5.672	5.647	5.915	6,116,649	5.7445	-2.65%
2010-08-10	0	7.160	7.150	7.180	7.120	7.390	12,895,000	93,542,960	7.2542	5.818	5.810	5.834	5.785	6.005	15,870,059	5.8943	-0.69%
2010-08-09	0	7.210	7.210	7.220	7.050	7.280	12,947,200	93,042,562	7.1863	5.858	5.858	5.867	5.728	5.915	15,934,303	5.8391	5.72%
2010-08-06	0	6.820	6.820	6.840	6.430	6.860	3,621,000	24,105,896	6.6572	5.541	5.541	5.558	5.225	5.574	4,456,416	5.4093	3.02%
2010-08-05	0	6.620	6.580	6.630	6.580	6.810	2,432,000	16,194,080	6.6588	5.379	5.346	5.387	5.346	5.533	2,993,097	5.4105	-2.50%
2010-08-04	0	6.790	6.770	6.800	6.730	6.810	2,708,881	18,363,123	6.7789	5.517	5.501	5.525	5.468	5.533	3,333,858	5.5081	-0.44%
2010-08-03	0	6.820	6.790	6.820	6.780	6.880	5,038,000	34,359,260	6.8200	5.541	5.517	5.541	5.509	5.590	6,200,338	5.5415	1.04%
2010-08-02	0	6.750	6.740	6.750	6.700	6.860	5,797,700	39,275,099	6.7743	5.485	5.476	5.485	5.444	5.574	7,135,312	5.5043	-0.74%
2010-07-30	0	6.800	6.790	6.820	6.580	6.850	8,096,000	54,643,680	6.7495	5.525	5.517	5.541	5.346	5.566	9,963,862	5.4842	2.87%
2010-07-29	0	6.610	6.620	6.650	6.580	6.800	8,343,000	55,924,308	6.7031	5.371	5.379	5.403	5.346	5.525	10,267,848	5.4465	0.15%
2010-07-28	0	6.600	6.580	6.600	6.360	6.680	9,065,591	59,133,648	6.5229	5.363	5.346	5.363	5.168	5.428	11,157,151	5.3001	4.93%
2010-07-27	0	6.290	6.280	6.290	6.170	6.320	1,088,000	6,812,580	6.2616	5.111	5.103	5.111	5.013	5.135	1,339,017	5.0877	0.32%
2010-07-26	0	6.270	6.220	6.270	6.190	6.360	750,000	4,693,880	6.2585	5.095	5.054	5.095	5.030	5.168	923,036	5.0853	-0.48%
2010-07-23	0	6.300	6.290	6.300	6.260	6.370	1,264,000	7,971,060	6.3062	5.119	5.111	5.119	5.086	5.176	1,555,623	5.1240	1.12%
2010-07-22	0	6.230	6.220	6.240	6.170	6.280	1,483,550	9,221,583	6.2159	5.062	5.054	5.070	5.013	5.103	1,825,826	5.0506	-0.48%
2010-07-21	0	6.260	6.230	6.250	6.070	6.280	3,050,000	18,809,060	6.1669	5.086	5.062	5.078	4.932	5.103	3,753,678	5.0108	2.96%
2010-07-20	0	6.080	6.040	6.080	5.950	6.100	2,631,964	15,878,451	6.0329	4.940	4.908	4.940	4.835	4.956	3,239,195	4.9020	0.16%
2010-07-19	0	6.070	6.060	6.070	5.930	6.070	2,156,000	12,942,600	6.0031	4.932	4.924	4.932	4.818	4.932	2,653,420	4.8777	0.17%
2010-07-16	0	6.060	6.050	6.060	6.030	6.100	2,922,000	17,723,700	6.0656	4.924	4.916	4.924	4.900	4.956	3,596,147	4.9285	1.17%
2010-07-15	0	5.990	5.990	6.040	5.950	6.180	3,758,000	22,686,780	6.0369	4.867	4.867	4.908	4.835	5.021	4,625,024	4.9052	-2.60%
2010-07-14	0	6.150	6.130	6.150	6.000	6.170	4,082,000	24,833,760	6.0837	4.997	4.981	4.997	4.875	5.013	5,023,775	4.9432	2.50%
2010-07-13	0	6.000	6.000	6.020	5.960	6.060	2,850,000	17,115,240	6.0053	4.875	4.875	4.891	4.843	4.924	3,507,535	4.8796	-1.32%
2010-07-12	0	6.080	6.040	6.080	5.950	6.110	6,054,000	36,540,960	6.0358	4.940	4.908	4.940	4.835	4.965	7,450,744	4.9043	3.23%
2010-07-09	0	5.890	5.880	5.890	5.620	5.900	4,294,747	24,934,977	5.8059	4.786	4.778	4.786	4.566	4.794	5,285,606	4.7175	4.80%
2010-07-08	0	5.620	5.620	5.630	5.590	5.830	2,252,947	12,751,221	5.6598	4.566	4.566	4.575	4.542	4.737	2,772,734	4.5988	0.54%
2010-07-07	0	5.590	5.590	5.600	5.560	5.630	812,000	4,542,220	5.5939	4.542	4.542	4.550	4.518	4.575	999,340	4.5452	-1.06%
2010-07-06	0	5.650	5.650	5.660	5.300	5.660	1,700,000	9,344,520	5.4968	4.591	4.591	4.599	4.306	4.599	2,092,214	4.4663	3.86%
2010-07-05	0	5.440	5.420	5.440	5.370	5.500	1,404,678	7,615,569	5.4216	4.420	4.404	4.420	4.363	4.469	1,728,757	4.4052	-1.09%
2010-07-02	0	5.500	5.500	5.510	5.450	5.600	1,784,708	9,834,463	5.5104	4.469	4.469	4.477	4.428	4.550	2,196,465	4.4774	-1.96%
2010-06-30	0	5.610	5.570	5.610	5.450	5.620	1,562,000	8,703,480	5.5720	4.558	4.526	4.558	4.428	4.566	1,922,376	4.5275	0.90%
2010-06-29	0	5.560	5.540	5.560	5.490	5.770	2,426,080	13,544,239	5.5828	4.518	4.501	4.518	4.461	4.688	2,985,811	4.5362	-2.97%
2010-06-28	0	5.730	5.730	5.740	5.710	5.780	1,198,000	6,868,040	5.7329	4.656	4.656	4.664	4.640	4.696	1,474,396	4.6582	-0.17%
2010-06-25	0	5.740	5.710	5.750	5.700	5.840	1,856,000	10,653,180	5.7399	4.664	4.640	4.672	4.631	4.745	2,284,206	4.6638	-2.05%
2010-06-24	0	5.860	5.830	5.870	5.800	5.950	2,360,923	13,878,190	5.8783	4.761	4.737	4.770	4.713	4.835	2,905,621	4.7763	1.91%
2010-06-23	0	5.750	5.760	5.780	5.710	5.850	1,457,233	8,414,773	5.7745	4.672	4.680	4.696	4.640	4.753	1,793,437	4.6920	-1.71%
2010-06-22	0	5.850	5.800	5.850	5.800	5.940	2,638,231	15,431,293	5.8491	4.753	4.713	4.753	4.713	4.826	3,246,908	4.7526	-0.85%
2010-06-21	0	5.900	5.860	5.890	5.770	5.900	3,998,890	23,296,757	5.8258	4.794	4.761	4.786	4.688	4.794	4,921,491	4.7337	1.90%
2010-06-18	0	5.790	5.780	5.790	5.680	5.840	5,809,527	33,544,937	5.7741	4.705	4.696	4.705	4.615	4.745	7,149,867	4.6917	0.35%
2010-06-17	0	5.770	5.770	5.800	5.650	5.860	2,817,821	16,170,398	5.7386	4.688	4.688	4.713	4.591	4.761	3,467,932	4.6628	-0.86%
2010-06-15	0	5.820	5.800	5.820	5.740	5.840	4,194,970	24,293,907	5.7912	4.729	4.713	4.729	4.664	4.745	5,162,809	4.7056	1.22%
2010-06-14	0	5.750	5.740	5.750	5.420	5.890	4,198,285	24,051,954	5.7290	4.672	4.664	4.672	4.404	4.786	5,166,889	4.6550	5.12%
2010-06-11	0	5.470	5.470	5.480	5.400	5.580	3,599,485	19,780,526	5.4954	4.445	4.445	4.453	4.388	4.534	4,429,937	4.4652	1.86%
2010-06-10	0	5.370	5.360	5.380	5.260	5.390	3,566,000	19,079,520	5.3504	4.363	4.355	4.371	4.274	4.380	4,388,727	4.3474	1.13%
2010-06-09	0	5.310	5.310	5.350	5.240	5.380	4,544,000	24,157,820	5.3164	4.315	4.315	4.347	4.258	4.371	5,592,365	4.3198	-2.21%
2010-06-08	0	5.430	5.430	5.450	5.310	5.450	2,654,880	14,247,770	5.3666	4.412	4.412	4.428	4.315	4.428	3,267,398	4.3606	0.00%
2010-06-07	0	5.430	5.410	5.450	5.330	5.500	5,773,089	31,196,823	5.4038	4.412	4.396	4.428	4.331	4.469	7,105,022	4.3908	-3.72%
2010-06-04	0	5.640	5.610	5.640	5.580	5.670	1,512,000	8,511,780	5.6295	4.583	4.558	4.583	4.534	4.607	1,860,840	4.5742	0.00%
2010-06-03	0	5.640	5.630	5.650	5.580	5.700	3,226,000	18,172,176	5.6330	4.583	4.575	4.591	4.534	4.631	3,970,284	4.5770	0.71%
2010-06-02	0	5.600	5.600	5.610	5.550	5.700	2,936,000	16,486,640	5.6153	4.550	4.550	4.558	4.510	4.631	3,613,377	4.5627	0.00%
2010-06-01	0	5.600	5.600	5.610	5.570	5.920	4,486,000	25,659,040	5.7198	4.550	4.550	4.558	4.526	4.810	5,520,984	4.6475	-2.61%
2010-05-31	0	5.750	5.740	5.760	5.680	5.770	4,486,000	25,717,680	5.7329	4.672	4.664	4.680	4.615	4.688	5,520,984	4.6582	1.41%
2010-05-28	0	5.670	5.670	5.680	5.580	5.800	4,341,000	24,638,850	5.6758	4.607	4.607	4.615	4.534	4.713	5,342,530	4.6118	2.90%
2010-05-27	0	5.510	5.440	5.520	5.110	5.560	15,234,205	80,358,728	5.2749	4.477	4.420	4.485	4.152	4.518	18,748,952	4.2860	6.78%
2010-05-26	0	5.160	5.070	5.160	5.050	5.330	35,681,334	184,513,493	5.1711	4.193	4.120	4.193	4.103	4.331	43,913,523	4.2017	-3.91%
2010-05-25	0	5.370	5.380	5.400	5.300	5.460	6,382,000	34,316,120	5.3770	4.363	4.371	4.388	4.306	4.436	7,854,418	4.3690	-3.42%
2010-05-24	0	5.560	5.550	5.560	5.330	5.770	6,480,147	36,029,042	5.5599	4.518	4.510	4.518	4.331	4.688	7,975,209	4.5176	2.96%
2010-05-20	0	5.400	5.400	5.420	5.270	5.630	7,944,000	42,666,930	5.3710	4.388	4.388	4.404	4.282	4.575	9,776,793	4.3641	-0.74%
2010-05-19	0	5.440	5.430	5.440	5.410	5.540	4,650,000	25,400,138	5.4624	4.420	4.412	4.420	4.396	4.501	5,722,821	4.4384	-2.16%
2010-05-18	0	5.560	5.550	5.560	5.380	5.590	5,526,000	30,384,060	5.4984	4.518	4.510	4.518	4.371	4.542	6,800,927	4.4676	0.72%
2010-05-17	0	5.520	5.500	5.520	5.450	5.670	4,206,000	23,181,760	5.5116	4.485	4.469	4.485	4.428	4.607	5,176,384	4.4784	-2.99%
2010-05-14	0	5.690	5.680	5.690	5.580	5.720	4,502,000	25,447,380	5.6525	4.623	4.615	4.623	4.534	4.648	5,540,675	4.5928	1.07%
2010-05-13	0	5.630	5.630	5.640	5.520	5.760	6,803,300	38,210,228	5.6164	4.575	4.575	4.583	4.485	4.680	8,372,918	4.5635	0.90%
2010-05-12	0	5.580	5.570	5.580	5.540	5.660	6,082,800	33,850,252	5.5649	4.534	4.526	4.534	4.501	4.599	7,486,188	4.5217	-1.24%
2010-05-11	0	5.650	5.650	5.660	5.650	5.940	3,995,900	22,889,749	5.7283	4.591	4.591	4.599	4.591	4.826	4,917,811	4.6545	-3.42%
2010-05-10	0	5.850	5.840	5.860	5.600	5.990	4,760,156	27,377,326	5.7514	4.753	4.745	4.761	4.550	4.867	5,858,391	4.6732	5.79%
2010-05-07	0	5.530	5.490	5.530	5.330	5.600	4,908,963	26,917,782	5.4834	4.493	4.461	4.493	4.331	4.550	6,041,530	4.4555	-1.43%
2010-05-06	0	5.610	5.610	5.620	5.600	5.860	6,427,044	36,602,192	5.6950	4.558	4.558	4.566	4.550	4.761	7,909,854	4.6274	-5.40%
2010-05-05	0	5.930	5.900	5.930	5.810	6.000	5,992,000	35,241,380	5.8814	4.818	4.794	4.818	4.721	4.875	7,374,439	4.7789	-1.66%
2010-05-04	0	6.030	6.020	6.030	6.020	6.150	3,962,000	24,089,195	6.0801	4.900	4.891	4.900	4.891	4.997	4,876,090	4.9403	-0.82%
2010-05-03	0	6.080	6.070	6.080	6.060	6.250	2,558,000	15,625,420	6.1085	4.940	4.932	4.940	4.924	5.078	3,148,167	4.9633	-1.78%
2010-04-30	0	6.190	6.180	6.190	6.130	6.240	3,433,084	21,247,620	6.1891	5.030	5.021	5.030	4.981	5.070	4,225,145	5.0288	0.98%
2010-04-29	0	6.130	6.130	6.140	6.130	6.250	2,631,000	16,280,790	6.1881	4.981	4.981	4.989	4.981	5.078	3,238,009	5.0280	-1.17%
2010-04-28	0	6.280	6.250	6.290	6.200	6.310	3,654,000	22,849,460	6.2533	5.040	5.016	5.048	4.976	5.064	4,553,073	5.0185	-0.95%
2010-04-27	0	6.340	6.320	6.340	6.280	6.370	3,410,200	21,558,010	6.3216	5.088	5.072	5.088	5.040	5.112	4,249,286	5.0733	-0.47%
2010-04-26	0	6.370	6.370	6.380	6.340	6.480	2,410,621	15,358,903	6.3713	5.112	5.112	5.120	5.088	5.200	3,003,758	5.1132	0.47%
2010-04-23	0	6.340	6.330	6.380	6.330	6.470	4,521,621	28,887,613	6.3888	5.088	5.080	5.120	5.080	5.192	5,634,174	5.1272	-0.63%
2010-04-22	0	6.380	6.380	6.390	6.330	6.400	4,229,000	26,917,344	6.3649	5.120	5.120	5.128	5.080	5.136	5,269,553	5.1081	0.00%
2010-04-21	0	6.380	6.370	6.380	6.280	6.400	5,613,000	35,609,980	6.3442	5.120	5.112	5.120	5.040	5.136	6,994,088	5.0914	1.92%
2010-04-20	0	6.260	6.240	6.260	6.180	6.350	8,884,102	55,404,675	6.2364	5.024	5.008	5.024	4.960	5.096	11,070,051	5.0049	0.97%
2010-04-19	0	6.200	6.200	6.220	6.200	6.410	5,844,000	36,593,464	6.2617	4.976	4.976	4.992	4.976	5.144	7,281,926	5.0252	-3.73%
2010-04-16	0	6.440	6.400	6.440	6.350	6.600	4,626,394	29,715,470	6.4230	5.168	5.136	5.168	5.096	5.297	5,764,726	5.1547	-1.68%
2010-04-15	0	6.550	6.550	6.560	6.500	6.650	3,262,000	21,421,454	6.5670	5.257	5.257	5.265	5.216	5.337	4,064,621	5.2702	0.15%
2010-04-14	0	6.540	6.540	6.550	6.500	6.600	2,866,000	18,770,516	6.5494	5.249	5.249	5.257	5.216	5.297	3,571,184	5.2561	1.24%
2010-04-13	0	6.460	6.460	6.470	6.360	6.500	4,844,000	31,209,302	6.4429	5.184	5.184	5.192	5.104	5.216	6,035,875	5.1706	-0.15%
2010-04-12	0	6.470	6.450	6.460	6.450	6.680	7,764,000	50,700,240	6.5302	5.192	5.176	5.184	5.176	5.361	9,674,346	5.2407	-3.29%
2010-04-09	0	6.690	6.680	6.690	6.560	6.730	4,503,000	30,034,740	6.6699	5.369	5.361	5.369	5.265	5.401	5,610,971	5.3529	-0.15%
2010-04-08	0	6.700	6.680	6.700	6.680	6.850	11,118,000	74,336,178	6.6861	5.377	5.361	5.377	5.361	5.497	13,853,603	5.3658	0.90%
2010-04-07	0	6.640	6.630	6.640	6.500	6.650	6,209,463	40,840,127	6.5771	5.329	5.321	5.329	5.216	5.337	7,737,312	5.2783	2.63%
2010-04-01	0	6.470	6.460	6.470	6.390	6.490	4,036,666	25,971,562	6.4339	5.192	5.184	5.192	5.128	5.208	5,029,895	5.1634	0.94%
2010-03-31	0	6.410	6.400	6.410	6.380	6.460	2,814,000	18,042,520	6.4117	5.144	5.136	5.144	5.120	5.184	3,506,390	5.1456	-0.62%
2010-03-30	0	6.450	6.450	6.460	6.340	6.490	10,105,900	64,735,152	6.4057	5.176	5.176	5.184	5.088	5.208	12,592,474	5.1408	2.06%
2010-03-29	0	6.320	6.310	6.320	6.280	6.350	4,834,000	30,530,970	6.3159	5.072	5.064	5.072	5.040	5.096	6,023,414	5.0687	0.96%
2010-03-26	0	6.260	6.260	6.270	6.230	6.290	3,260,709	20,394,687	6.2547	5.024	5.024	5.032	5.000	5.048	4,063,012	5.0196	-0.63%
2010-03-25	0	6.300	6.290	6.300	6.280	6.390	2,532,568	16,035,210	6.3316	5.056	5.048	5.056	5.040	5.128	3,155,711	5.0813	-2.02%
2010-03-24	0	6.430	6.390	6.410	6.350	6.460	4,758,000	30,530,220	6.4166	5.160	5.128	5.144	5.096	5.184	5,928,714	5.1496	0.63%
2010-03-23	0	6.390	6.370	6.400	6.320	6.410	5,598,000	35,701,340	6.3775	5.128	5.112	5.136	5.072	5.144	6,975,398	5.1182	1.11%
2010-03-22	0	6.320	6.300	6.320	6.280	6.400	2,190,000	13,829,460	6.3148	5.072	5.056	5.072	5.040	5.136	2,728,853	5.0679	-1.86%
2010-03-19	0	6.440	6.430	6.440	6.340	6.490	3,076,000	19,727,074	6.4132	5.168	5.160	5.168	5.088	5.208	3,832,855	5.1468	0.94%
2010-03-18	0	6.380	6.370	6.390	6.350	6.460	2,330,000	14,853,312	6.3748	5.120	5.112	5.128	5.096	5.184	2,903,301	5.1160	-0.31%
2010-03-17	0	6.400	6.400	6.410	6.310	6.420	4,036,000	25,663,860	6.3587	5.136	5.136	5.144	5.064	5.152	5,029,065	5.1031	1.43%
2010-03-16	0	6.310	6.280	6.310	6.260	6.360	2,784,000	17,590,344	6.3184	5.064	5.040	5.064	5.024	5.104	3,469,008	5.0707	0.96%
2010-03-15	0	6.250	6.260	6.270	6.210	6.420	5,544,400	34,770,004	6.2712	5.016	5.024	5.032	4.984	5.152	6,908,609	5.0329	-2.65%
2010-03-12	0	6.420	6.420	6.430	6.400	6.520	3,061,793	19,742,577	6.4480	5.152	5.152	5.160	5.136	5.233	3,815,152	5.1748	-1.53%
2010-03-11	0	6.520	6.510	6.520	6.450	6.570	3,654,000	23,747,670	6.4991	5.233	5.225	5.233	5.176	5.273	4,553,073	5.2157	-0.76%
2010-03-10	0	6.570	6.530	6.580	6.500	6.630	2,517,400	16,497,539	6.5534	5.273	5.241	5.281	5.216	5.321	3,136,811	5.2593	-0.30%
2010-03-09	0	6.590	6.580	6.590	6.530	6.650	6,626,200	43,681,278	6.5922	5.289	5.281	5.289	5.241	5.337	8,256,588	5.2905	0.76%
2010-03-08	0	6.540	6.530	6.550	6.500	6.610	9,284,518	60,774,402	6.5458	5.249	5.241	5.257	5.216	5.305	11,568,990	5.2532	1.08%
2010-03-05	0	6.470	6.530	6.550	6.280	6.560	14,224,000	91,141,092	6.4076	5.192	5.241	5.257	5.040	5.265	17,723,840	5.1423	2.21%
2010-03-04	0	6.330	6.330	6.340	6.330	6.620	8,406,000	54,189,766	6.4466	5.080	5.080	5.088	5.080	5.313	10,474,311	5.1736	-2.76%
2010-03-03	0	6.510	6.510	6.520	6.380	6.640	10,619,821	69,518,018	6.5461	5.225	5.225	5.233	5.120	5.329	13,232,846	5.2534	2.52%
2010-03-02	0	6.350	6.350	6.360	6.320	6.410	3,739,810	23,794,863	6.3626	5.096	5.096	5.104	5.072	5.144	4,659,997	5.1062	-0.63%
2010-03-01	0	6.390	6.380	6.390	6.200	6.410	4,036,000	25,531,640	6.3260	5.128	5.120	5.128	4.976	5.144	5,029,065	5.0768	2.24%
2010-02-26	0	6.250	6.250	6.260	6.250	6.330	3,344,000	21,013,680	6.2840	5.016	5.016	5.024	5.016	5.080	4,166,797	5.0431	-0.79%
2010-02-25	0	6.300	6.280	6.310	6.260	6.370	4,978,300	31,360,987	6.2995	5.056	5.040	5.064	5.024	5.112	6,203,219	5.0556	-1.10%
2010-02-24	0	6.370	6.340	6.380	6.300	6.450	4,670,000	29,598,178	6.3379	5.112	5.088	5.120	5.056	5.176	5,819,062	5.0864	-1.70%
2010-02-23	0	6.480	6.480	6.500	6.330	6.580	4,532,609	29,346,906	6.4746	5.200	5.200	5.216	5.080	5.281	5,647,865	5.1961	1.25%
2010-02-22	0	6.400	6.400	6.410	6.310	6.420	2,290,188	14,575,412	6.3643	5.136	5.136	5.144	5.064	5.152	2,853,693	5.1076	2.40%
2010-02-19	0	6.250	6.240	6.260	6.200	6.400	5,002,000	31,407,180	6.2789	5.016	5.008	5.024	4.976	5.136	6,232,751	5.0391	-1.88%
2010-02-18	0	6.370	6.360	6.390	6.350	6.450	3,802,000	24,315,760	6.3955	5.112	5.104	5.128	5.096	5.176	4,737,489	5.1326	-1.24%
2010-02-17	0	6.450	6.420	6.430	6.340	6.460	4,516,000	28,938,720	6.4080	5.176	5.152	5.160	5.088	5.184	5,627,170	5.1427	1.57%
2010-02-12	0	6.350	6.350	6.360	6.260	6.410	4,721,278	29,879,293	6.3286	5.096	5.096	5.104	5.024	5.144	5,882,957	5.0790	0.16%
2010-02-11	0	6.340	6.340	6.360	6.220	6.380	3,839,620	24,227,454	6.3099	5.088	5.088	5.104	4.992	5.120	4,784,365	5.0639	2.42%
2010-02-10	0	6.190	6.180	6.190	6.090	6.250	4,901,810	30,276,441	6.1766	4.968	4.960	4.968	4.887	5.016	6,107,909	4.9569	-0.96%
2010-02-09	0	6.250	6.240	6.270	6.070	6.280	5,077,631	31,252,230	6.1549	5.016	5.008	5.032	4.871	5.040	6,326,991	4.9395	2.46%
2010-02-08	0	6.100	6.080	6.100	6.020	6.290	7,117,457	43,612,560	6.1275	4.895	4.879	4.895	4.831	5.048	8,868,720	4.9176	-0.49%
2010-02-05	0	6.130	6.100	6.110	6.100	6.280	6,226,000	38,499,592	6.1837	4.920	4.895	4.903	4.895	5.040	7,757,918	4.9626	-3.31%
2010-02-04	0	6.340	6.330	6.340	6.310	6.690	5,827,000	37,301,674	6.4015	5.088	5.080	5.088	5.064	5.369	7,260,743	5.1374	-4.08%
2010-02-03	0	6.610	6.630	6.670	6.450	6.720	6,131,430	40,534,873	6.6110	5.305	5.321	5.353	5.176	5.393	7,640,079	5.3056	2.96%
2010-02-02	0	6.420	6.390	6.430	6.380	6.680	4,693,000	30,427,350	6.4836	5.152	5.128	5.160	5.120	5.361	5,847,721	5.2033	1.58%
2010-02-01	0	6.320	6.310	6.340	6.170	6.350	4,451,655	27,850,320	6.2562	5.072	5.064	5.088	4.952	5.096	5,546,992	5.0208	0.80%
2010-01-29	0	6.270	6.270	6.310	6.210	6.480	4,894,000	30,934,680	6.3209	5.032	5.032	5.064	4.984	5.200	6,098,177	5.0728	-2.94%
2010-01-28	0	6.460	6.440	6.490	6.410	6.600	3,570,000	23,167,580	6.4895	5.184	5.168	5.208	5.144	5.297	4,448,405	5.2081	-0.62%
2010-01-27	0	6.500	6.450	6.510	6.340	6.620	5,086,893	33,074,238	6.5019	5.216	5.176	5.225	5.088	5.313	6,338,532	5.2180	0.78%
2010-01-26	0	6.450	6.430	6.450	6.410	6.780	4,091,810	26,732,980	6.5333	5.176	5.160	5.176	5.144	5.441	5,098,607	5.2432	-3.87%
2010-01-25	0	6.710	6.720	6.730	6.660	6.860	4,620,620	31,138,270	6.7390	5.385	5.393	5.401	5.345	5.505	5,757,531	5.4083	0.30%
2010-01-22	0	6.690	6.660	6.690	6.430	6.690	8,598,000	56,233,320	6.5403	5.369	5.345	5.369	5.160	5.369	10,713,553	5.2488	0.30%
2010-01-21	0	6.670	6.660	6.670	6.650	6.980	6,119,278	41,793,547	6.8298	5.353	5.345	5.353	5.337	5.602	7,624,937	5.4812	-4.58%
2010-01-20	0	6.990	6.990	7.000	6.960	7.140	4,090,000	28,720,216	7.0221	5.610	5.610	5.618	5.586	5.730	5,096,352	5.6354	-2.24%
2010-01-19	0	7.150	7.120	7.150	6.990	7.180	7,276,450	51,386,405	7.0620	5.738	5.714	5.738	5.610	5.762	9,066,833	5.6675	1.85%
2010-01-18	0	7.020	7.020	7.030	6.970	7.170	6,096,487	42,845,428	7.0279	5.634	5.634	5.642	5.594	5.754	7,596,538	5.6401	-2.09%
2010-01-15	0	7.170	7.150	7.180	7.100	7.250	7,425,647	53,264,048	7.1730	5.754	5.738	5.762	5.698	5.818	9,252,740	5.7566	0.70%
2010-01-14	0	7.120	7.110	7.120	7.100	7.230	8,203,642	58,643,696	7.1485	5.714	5.706	5.714	5.698	5.802	10,222,162	5.7369	0.00%
2010-01-13	0	7.120	7.110	7.140	7.070	7.390	8,640,225	61,982,380	7.1737	5.714	5.706	5.730	5.674	5.931	10,766,167	5.7571	-4.17%
2010-01-12	0	7.430	7.420	7.440	7.310	7.540	6,958,878	51,605,187	7.4157	5.963	5.955	5.971	5.867	6.051	8,671,122	5.9514	-1.33%
2010-01-11	0	7.530	7.530	7.540	7.450	7.580	7,235,000	54,428,900	7.5230	6.043	6.043	6.051	5.979	6.083	9,015,184	6.0375	1.62%
2010-01-08	0	7.410	7.400	7.420	7.350	7.480	6,202,821	46,080,072	7.4289	5.947	5.939	5.955	5.899	6.003	7,729,036	5.9619	0.68%
2010-01-07	0	7.360	7.340	7.350	7.180	7.500	7,401,000	54,493,660	7.3630	5.907	5.891	5.899	5.762	6.019	9,222,029	5.9091	-0.94%
2010-01-06	0	7.430	7.400	7.430	7.200	7.440	9,831,700	72,257,289	7.3494	5.963	5.939	5.963	5.778	5.971	12,250,807	5.8982	2.48%
2010-01-05	0	7.250	7.230	7.240	7.060	7.290	5,699,284	41,108,882	7.2130	5.818	5.802	5.810	5.666	5.850	7,101,603	5.7887	2.98%
2010-01-04	0	7.040	7.030	7.040	7.000	7.110	2,418,000	17,075,720	7.0619	5.650	5.642	5.650	5.618	5.706	3,012,953	5.6674	1.44%
2009-12-31	0	6.940	6.930	6.940	6.850	6.960	1,056,000	7,300,872	6.9137	5.570	5.562	5.570	5.497	5.586	1,315,831	5.5485	0.29%
2009-12-30	0	6.920	6.900	6.910	6.810	7.140	5,579,494	38,803,504	6.9547	5.554	5.537	5.546	5.465	5.730	6,952,338	5.5814	-2.26%
2009-12-29	0	7.080	7.020	7.090	6.940	7.120	3,553,990	25,071,266	7.0544	5.682	5.634	5.690	5.570	5.714	4,428,455	5.6614	1.29%
2009-12-28	0	6.990	7.000	7.010	6.770	7.050	4,104,570	28,535,174	6.9520	5.610	5.618	5.626	5.433	5.658	5,114,507	5.5793	3.25%
2009-12-24	0	6.770	6.770	6.780	6.600	6.780	2,944,824	19,715,225	6.6949	5.433	5.433	5.441	5.297	5.441	3,669,403	5.3729	1.65%
2009-12-23	0	6.660	6.660	6.670	6.560	6.810	3,137,400	20,901,132	6.6619	5.345	5.345	5.353	5.265	5.465	3,909,363	5.3464	0.30%
2009-12-22	0	6.640	6.630	6.650	6.610	6.810	1,947,658	13,068,535	6.7099	5.329	5.321	5.337	5.305	5.465	2,426,883	5.3849	-1.19%
2009-12-21	0	6.720	6.710	6.730	6.650	6.790	2,494,000	16,812,100	6.7410	5.393	5.385	5.401	5.337	5.449	3,107,653	5.4099	0.30%
2009-12-18	0	6.700	6.700	6.720	6.500	6.720	5,155,076	34,110,475	6.6169	5.377	5.377	5.393	5.216	5.393	6,423,491	5.3103	-1.33%
2009-12-17	0	6.790	6.760	6.800	6.660	6.990	5,832,913	39,616,896	6.7920	5.449	5.425	5.457	5.345	5.610	7,268,111	5.4508	-2.16%
2009-12-16	0	6.940	6.920	6.960	6.900	7.200	4,429,100	30,942,660	6.9862	5.570	5.554	5.586	5.537	5.778	5,518,888	5.6067	-2.12%
2009-12-15	0	7.090	7.060	7.090	7.060	7.280	2,096,210	15,006,276	7.1588	5.690	5.666	5.690	5.666	5.842	2,611,986	5.7452	-0.56%
2009-12-14	0	7.130	7.120	7.130	7.030	7.200	2,533,200	17,994,700	7.1035	5.722	5.714	5.722	5.642	5.778	3,156,498	5.7008	-0.28%
2009-12-11	0	7.150	7.140	7.150	7.100	7.210	5,418,000	38,724,964	7.1475	5.738	5.730	5.738	5.698	5.786	6,751,108	5.7361	0.00%
2009-12-10	0	7.150	7.130	7.140	7.050	7.190	5,225,144	37,119,210	7.1040	5.738	5.722	5.730	5.658	5.770	6,510,800	5.7012	0.85%
2009-12-09	0	7.090	7.080	7.090	7.080	7.280	5,620,000	40,145,240	7.1433	5.690	5.682	5.690	5.682	5.842	7,002,811	5.7327	-1.53%
2009-12-08	0	7.200	7.180	7.190	7.140	7.230	3,654,000	26,228,084	7.1779	5.778	5.762	5.770	5.730	5.802	4,553,073	5.7605	0.70%
2009-12-07	0	7.150	7.150	7.170	7.130	7.320	6,013,987	43,314,464	7.2023	5.738	5.738	5.754	5.722	5.875	7,493,739	5.7801	-1.79%
2009-12-04	0	7.280	7.280	7.290	7.210	7.360	3,459,378	25,198,865	7.2842	5.842	5.842	5.850	5.786	5.907	4,310,564	5.8458	-0.95%
2009-12-03	0	7.350	7.330	7.350	7.260	7.400	4,592,210	33,851,774	7.3716	5.899	5.883	5.899	5.826	5.939	5,722,131	5.9159	1.38%
2009-12-02	0	7.250	7.230	7.240	7.230	7.430	5,368,000	39,488,558	7.3563	5.818	5.802	5.810	5.802	5.963	6,688,806	5.9037	-0.82%
2009-12-01	0	7.310	7.310	7.320	7.120	7.320	4,353,000	31,427,870	7.2198	5.867	5.867	5.875	5.714	5.875	5,424,063	5.7942	3.25%
2009-11-30	0	7.080	7.070	7.080	6.980	7.120	4,883,176	34,493,643	7.0638	5.682	5.674	5.682	5.602	5.714	6,084,690	5.6689	2.61%
2009-11-27	0	6.900	6.890	6.900	6.810	7.230	12,711,320	89,111,562	7.0104	5.537	5.529	5.537	5.465	5.802	15,838,962	5.6261	-5.09%
2009-11-26	0	7.270	7.300	7.310	7.210	7.490	3,285,000	24,027,420	7.3143	5.834	5.859	5.867	5.786	6.011	4,093,280	5.8700	-1.36%
2009-11-25	0	7.370	7.370	7.380	7.290	7.500	5,460,000	40,082,120	7.3410	5.915	5.915	5.923	5.850	6.019	6,803,442	5.8914	1.52%
2009-11-24	0	7.260	7.260	7.280	7.240	7.350	5,334,500	38,823,825	7.2779	5.826	5.826	5.842	5.810	5.899	6,647,063	5.8407	-0.95%
2009-11-23	0	7.330	7.310	7.330	7.220	7.340	3,684,000	26,825,620	7.2817	5.883	5.867	5.883	5.794	5.891	4,590,455	5.8438	0.69%
2009-11-20	0	7.280	7.270	7.290	7.250	7.350	3,204,002	23,369,024	7.2937	5.842	5.834	5.850	5.818	5.899	3,992,352	5.8534	-1.22%
2009-11-19	0	7.370	7.370	7.380	7.330	7.460	3,526,000	26,014,504	7.3779	5.915	5.915	5.923	5.883	5.987	4,393,578	5.9210	-1.21%
2009-11-18	0	7.460	7.430	7.470	7.400	7.600	3,810,710	28,519,285	7.4840	5.987	5.963	5.995	5.939	6.099	4,748,342	6.0062	-1.06%
2009-11-17	0	7.540	7.540	7.550	7.440	7.580	5,119,900	38,543,911	7.5283	6.051	6.051	6.059	5.971	6.083	6,379,660	6.0417	1.07%
2009-11-16	0	7.460	7.450	7.490	7.370	7.540	5,318,130	39,813,374	7.4863	5.987	5.979	6.011	5.915	6.051	6,626,665	6.0081	0.95%
2009-11-13	0	7.390	7.380	7.400	7.320	7.630	5,334,982	39,531,038	7.4098	5.931	5.923	5.939	5.875	6.123	6,647,663	5.9466	-0.94%
2009-11-12	0	7.460	7.460	7.470	7.300	7.550	8,537,900	63,580,050	7.4468	5.987	5.987	5.995	5.859	6.059	10,638,665	5.9763	2.33%
2009-11-11	0	7.290	7.280	7.300	7.210	7.500	5,694,000	41,478,160	7.2845	5.850	5.842	5.859	5.786	6.019	7,095,018	5.8461	-1.22%
2009-11-10	0	7.380	7.370	7.390	7.270	7.550	5,074,000	37,694,840	7.4290	5.923	5.915	5.931	5.834	6.059	6,322,466	5.9620	-0.40%
2009-11-09	0	7.410	7.410	7.420	7.280	7.430	4,170,591	30,730,512	7.3684	5.947	5.947	5.955	5.842	5.963	5,196,772	5.9134	0.95%
2009-11-06	0	7.340	7.330	7.340	7.250	7.400	7,194,525	52,582,179	7.3086	5.891	5.883	5.891	5.818	5.939	8,964,750	5.8654	3.23%
2009-11-05	0	7.110	7.120	7.130	7.080	7.220	7,100,310	50,590,976	7.1252	5.706	5.714	5.722	5.682	5.794	8,847,353	5.7182	-1.25%
2009-11-04	0	7.200	7.200	7.210	7.150	7.290	4,168,748	30,065,863	7.2122	5.778	5.778	5.786	5.738	5.850	5,194,476	5.7880	1.12%
2009-11-03	0	7.120	7.120	7.150	7.100	7.310	4,825,749	34,893,446	7.2307	5.714	5.714	5.738	5.698	5.867	6,013,133	5.8029	-1.25%
2009-11-02	0	7.210	7.210	7.250	7.130	7.380	6,070,000	43,886,480	7.2301	5.786	5.786	5.818	5.722	5.923	7,563,534	5.8024	-2.30%
2009-10-30	0	7.380	7.380	7.400	7.360	7.500	5,361,290	39,911,311	7.4443	5.923	5.923	5.939	5.907	6.019	6,680,445	5.9743	1.51%
2009-10-29	0	7.270	7.270	7.310	7.250	7.450	8,403,000	61,567,580	7.3269	5.834	5.834	5.867	5.818	5.979	10,470,573	5.8801	-4.97%
2009-10-28	0	7.650	7.620	7.660	7.600	7.870	4,115,786	31,563,976	7.6690	6.139	6.115	6.147	6.099	6.316	5,128,482	6.1546	-2.17%
2009-10-27	0	7.820	7.820	7.830	7.560	7.950	5,233,174	40,840,897	7.8042	6.276	6.276	6.284	6.067	6.380	6,520,805	6.2632	-1.76%
2009-10-23	0	7.960	7.960	7.970	7.900	8.110	9,448,000	75,722,140	8.0146	6.388	6.388	6.396	6.340	6.509	11,772,697	6.4320	0.51%
2009-10-22	0	7.920	7.920	7.930	7.710	7.960	6,386,400	50,366,802	7.8866	6.356	6.356	6.364	6.188	6.388	7,957,785	6.3292	1.41%
2009-10-21	0	7.810	7.790	7.810	7.720	7.900	4,410,004	34,587,971	7.8431	6.268	6.252	6.268	6.196	6.340	5,495,093	6.2943	0.13%
2009-10-20	0	7.800	7.790	7.800	7.660	7.900	7,746,398	60,508,347	7.8112	6.260	6.252	6.260	6.147	6.340	9,652,413	6.2687	1.96%
2009-10-19	0	7.650	7.650	7.660	7.480	7.660	2,621,237	19,890,594	7.5882	6.139	6.139	6.147	6.003	6.147	3,266,197	6.0898	0.92%
2009-10-16	0	7.580	7.570	7.580	7.530	7.750	6,420,000	48,875,228	7.6130	6.083	6.075	6.083	6.043	6.220	7,999,652	6.1097	0.66%
2009-10-15	0	7.530	7.520	7.580	7.520	7.860	7,992,000	61,465,580	7.6909	6.043	6.035	6.083	6.035	6.308	9,958,445	6.1722	-0.92%
2009-10-14	0	7.600	7.590	7.600	7.520	7.630	8,856,385	67,101,204	7.5766	6.099	6.091	6.099	6.035	6.123	11,035,514	6.0805	-0.26%
2009-10-13	0	7.620	7.600	7.620	7.550	7.720	3,451,000	26,403,700	7.6510	6.115	6.099	6.115	6.059	6.196	4,300,124	6.1402	1.74%
2009-10-12	0	7.490	7.470	7.480	7.460	7.720	2,064,000	15,598,600	7.5575	6.011	5.995	6.003	5.987	6.196	2,571,851	6.0651	-2.60%
2009-10-09	0	7.690	7.680	7.690	7.590	7.730	3,290,000	25,258,840	7.6775	6.171	6.163	6.171	6.091	6.204	4,099,510	6.1614	0.79%
2009-10-08	0	7.630	7.620	7.630	7.600	7.780	6,552,000	50,183,716	7.6593	6.123	6.115	6.123	6.099	6.244	8,164,131	6.1469	-0.26%
2009-10-07	0	7.650	7.650	7.670	7.610	7.800	6,164,000	47,464,184	7.7002	6.139	6.139	6.155	6.107	6.260	7,680,663	6.1797	1.06%
2009-10-06	0	7.570	7.530	7.550	7.130	7.580	6,926,127	51,390,098	7.4197	6.075	6.043	6.059	5.722	6.083	8,630,312	5.9546	7.68%
2009-10-05	0	7.030	7.030	7.040	7.000	7.120	2,491,000	17,519,880	7.0333	5.642	5.642	5.650	5.618	5.714	3,103,915	5.6444	-0.42%
2009-10-02	0	7.060	7.050	7.070	6.940	7.170	9,544,771	67,073,134	7.0272	5.666	5.658	5.674	5.570	5.754	11,893,278	5.6396	-3.55%
2009-09-30	0	7.320	7.290	7.320	7.260	7.520	5,968,000	43,803,460	7.3397	5.875	5.850	5.875	5.826	6.035	7,436,437	5.8904	-2.14%
2009-09-29	0	7.480	7.480	7.500	7.430	7.640	4,086,000	30,708,256	7.5155	6.003	6.003	6.019	5.963	6.131	5,091,367	6.0314	1.08%
2009-09-28	0	7.400	7.380	7.400	7.330	7.900	6,587,100	49,431,500	7.5043	5.939	5.923	5.939	5.883	6.340	8,207,867	6.0225	-5.49%
2009-09-25	0	7.830	7.840	7.850	7.720	7.860	4,006,028	31,113,097	7.7666	6.284	6.292	6.300	6.196	6.308	4,991,718	6.2329	-0.51%
2009-09-24	0	7.870	7.870	7.880	7.810	8.020	3,336,000	26,239,240	7.8655	6.316	6.316	6.324	6.268	6.436	4,156,829	6.3123	-2.24%
2009-09-23	0	8.050	8.050	8.060	8.000	8.130	1,638,500	13,200,180	8.0563	6.460	6.460	6.468	6.420	6.525	2,041,656	6.4654	-0.25%
2009-09-22	0	8.070	8.020	8.070	7.950	8.240	3,930,000	31,574,460	8.0342	6.476	6.436	6.476	6.380	6.613	4,896,983	6.4477	0.12%
2009-09-21	0	8.060	8.030	8.090	8.030	8.300	1,688,000	13,720,920	8.1285	6.468	6.444	6.493	6.444	6.661	2,103,335	6.5234	-2.07%
2009-09-18	0	8.230	8.190	8.230	8.130	8.300	2,085,000	17,124,600	8.2132	6.605	6.573	6.605	6.525	6.661	2,598,018	6.5914	0.24%
2009-09-17	0	8.210	8.210	8.250	8.200	8.430	3,652,000	30,393,320	8.3224	6.589	6.589	6.621	6.581	6.765	4,550,581	6.6790	-0.73%
2009-09-16	0	8.270	8.270	8.280	8.090	8.290	2,360,000	19,405,500	8.2227	6.637	6.637	6.645	6.493	6.653	2,940,682	6.5990	1.60%
2009-09-15	0	8.140	8.130	8.140	8.070	8.200	1,458,182	11,839,147	8.1191	6.533	6.525	6.533	6.476	6.581	1,816,970	6.5159	0.25%
2009-09-14	0	8.120	8.110	8.120	8.080	8.400	3,989,238	32,674,142	8.1906	6.517	6.509	6.517	6.484	6.741	4,970,797	6.5732	-2.40%
2009-09-11	0	8.320	8.320	8.330	8.190	8.430	6,873,000	57,332,920	8.3418	6.677	6.677	6.685	6.573	6.765	8,564,113	6.6946	2.21%
2009-09-10	0	8.140	8.140	8.150	8.140	8.430	8,839,000	73,529,470	8.3188	6.533	6.533	6.541	6.533	6.765	11,013,851	6.6761	-0.49%
2009-09-09	0	8.180	8.200	8.210	8.080	8.380	3,571,000	29,288,760	8.2018	6.565	6.581	6.589	6.484	6.725	4,449,651	6.5823	-1.56%
2009-09-08	0	8.310	8.320	8.330	8.180	8.400	5,224,000	43,491,500	8.3253	6.669	6.677	6.685	6.565	6.741	6,509,374	6.6814	-0.24%
2009-09-07	0	8.330	8.320	8.330	8.050	8.460	7,364,000	61,127,120	8.3008	6.685	6.677	6.685	6.460	6.789	9,175,925	6.6617	2.84%
2009-09-04	0	8.100	8.060	8.100	7.860	8.140	6,014,000	48,257,808	8.0242	6.501	6.468	6.501	6.308	6.533	7,493,755	6.4397	2.02%
2009-09-03	0	7.940	7.940	7.960	7.650	7.970	6,968,000	54,823,060	7.8678	6.372	6.372	6.388	6.139	6.396	8,682,488	6.3142	2.45%
2009-09-02	0	7.750	7.740	7.750	7.680	7.900	2,883,063	22,375,868	7.7611	6.220	6.212	6.220	6.163	6.340	3,592,446	6.2286	-1.27%
2009-09-01	0	7.850	7.850	7.860	7.650	7.880	3,993,647	31,075,577	7.7813	6.300	6.300	6.308	6.139	6.324	4,976,291	6.2447	1.95%
2009-08-31	0	7.700	7.740	7.750	7.600	7.940	6,551,619	50,134,915	7.6523	6.180	6.212	6.220	6.099	6.372	8,163,656	6.1412	-3.02%
2009-08-28	0	7.940	7.930	7.950	7.800	8.160	4,157,000	32,933,532	7.9224	6.372	6.364	6.380	6.260	6.549	5,179,837	6.3580	-1.49%
2009-08-27	0	8.060	8.060	8.070	7.920	8.250	6,284,000	50,593,384	8.0511	6.468	6.468	6.476	6.356	6.621	7,830,189	6.4613	-2.42%
2009-08-26	0	8.260	8.250	8.270	8.200	8.620	3,924,962	32,937,337	8.3918	6.629	6.621	6.637	6.581	6.918	4,890,706	6.7347	-2.25%
2009-08-25	0	8.450	8.450	8.470	7.970	8.510	12,719,000	105,973,830	8.3319	6.781	6.781	6.797	6.396	6.830	15,848,532	6.6867	4.97%
2009-08-24	0	8.050	8.010	8.060	7.890	8.290	9,829,797	79,337,570	8.0711	6.460	6.428	6.468	6.332	6.653	12,248,435	6.4774	-0.37%
2009-08-21	0	8.080	8.060	8.130	8.000	8.320	9,283,214	75,650,353	8.1492	6.484	6.468	6.525	6.420	6.677	11,567,365	6.5400	-1.94%
2009-08-20	0	8.240	8.240	8.250	7.900	8.330	10,064,366	81,866,216	8.1343	6.613	6.613	6.621	6.340	6.685	12,540,721	6.5280	7.85%
2009-08-19	0	7.640	7.630	7.660	7.600	7.970	6,022,000	46,596,330	7.7377	6.131	6.123	6.147	6.099	6.396	7,503,723	6.2098	-1.16%
2009-08-18	0	7.730	7.730	7.740	7.400	7.840	11,722,000	89,298,000	7.6180	6.204	6.204	6.212	5.939	6.292	14,606,218	6.1137	-1.02%
2009-08-17	0	7.810	7.800	7.850	7.720	8.300	7,675,000	61,179,660	7.9713	6.268	6.260	6.300	6.196	6.661	9,563,447	6.3972	-6.58%
2009-08-14	0	8.360	8.350	8.390	8.160	8.540	6,362,000	53,070,800	8.3418	6.709	6.701	6.733	6.549	6.854	7,927,381	6.6946	-0.95%
2009-08-13	0	8.440	8.410	8.440	8.160	8.490	6,482,000	53,900,360	8.3154	6.773	6.749	6.773	6.549	6.814	8,076,907	6.6734	4.33%
2009-08-12	0	8.090	8.080	8.090	8.030	8.330	6,689,000	54,619,100	8.1655	6.493	6.484	6.493	6.444	6.685	8,334,840	6.5531	-3.80%
2009-08-11	0	8.410	8.400	8.410	8.310	8.580	7,166,300	60,152,296	8.3938	6.749	6.741	6.749	6.669	6.886	8,929,580	6.7363	-1.98%
2009-08-10	0	8.580	8.570	8.590	8.180	8.800	13,615,243	115,045,872	8.4498	6.886	6.878	6.894	6.565	7.062	16,965,297	6.7812	-1.49%
2009-08-07	0	8.710	8.750	8.760	8.570	9.100	14,601,000	127,495,550	8.7320	6.990	7.022	7.030	6.878	7.303	18,193,601	7.0077	-4.70%
2009-08-06	0	9.140	9.140	9.170	8.870	9.300	6,996,000	64,085,730	9.1603	7.335	7.335	7.359	7.118	7.464	8,717,378	7.3515	1.22%
2009-08-05	0	9.030	8.990	9.050	8.830	9.380	8,959,293	81,011,585	9.0422	7.247	7.215	7.263	7.086	7.528	11,163,742	7.2567	-2.80%
2009-08-04	0	9.290	9.270	9.290	9.140	9.600	7,784,000	72,556,940	9.3213	7.456	7.439	7.456	7.335	7.704	9,699,267	7.4807	-0.85%
2009-08-03	0	9.370	9.340	9.370	9.200	9.400	6,669,000	62,169,290	9.3221	7.520	7.496	7.520	7.383	7.544	8,309,919	7.4813	2.07%
2009-07-31	0	9.180	9.160	9.180	9.040	9.250	6,895,450	63,091,805	9.1498	7.367	7.351	7.367	7.255	7.423	8,592,087	7.3430	2.00%
2009-07-30	0	9.000	8.960	9.000	8.840	9.350	11,587,292	104,787,248	9.0433	7.223	7.191	7.223	7.094	7.504	14,438,365	7.2576	-4.26%
2009-07-29	0	9.400	9.380	9.400	8.750	9.640	31,100,000	288,279,690	9.2694	7.544	7.528	7.544	7.022	7.736	38,752,208	7.4391	2.62%
2009-07-28	0	9.160	9.150	9.170	8.700	9.350	26,701,337	243,796,896	9.1305	7.351	7.343	7.359	6.982	7.504	33,271,247	7.3276	3.15%
2009-07-27	0	8.880	8.870	8.890	8.350	8.890	24,022,000	207,303,540	8.6297	7.127	7.118	7.135	6.701	7.135	29,932,654	6.9257	8.96%
2009-07-24	0	8.150	8.130	8.150	8.130	8.330	9,934,000	81,272,080	8.1812	6.541	6.525	6.541	6.525	6.685	12,378,278	6.5657	0.25%
2009-07-23	0	8.130	8.110	8.140	8.000	8.180	8,012,898	64,830,282	8.0907	6.525	6.509	6.533	6.420	6.565	9,984,485	6.4931	0.87%
2009-07-22	0	8.060	8.040	8.050	7.940	8.390	7,792,000	63,562,540	8.1574	6.468	6.452	6.460	6.372	6.733	9,709,235	6.5466	-2.30%
2009-07-21	0	8.250	8.230	8.260	8.080	8.510	8,447,000	69,468,560	8.2241	6.621	6.605	6.629	6.484	6.830	10,525,399	6.6001	-1.90%
2009-07-20	0	8.410	8.430	8.440	7.700	8.440	20,038,883	162,770,051	8.1227	6.749	6.765	6.773	6.180	6.773	24,969,485	6.5188	10.37%
2009-07-17	0	7.620	7.610	7.630	7.380	7.650	8,450,858	63,891,932	7.5604	6.115	6.107	6.123	5.923	6.139	10,530,206	6.0675	3.81%
2009-07-16	0	7.340	7.330	7.340	7.280	7.760	9,392,400	70,500,760	7.5061	5.891	5.883	5.891	5.842	6.228	11,703,416	6.0239	-2.78%
2009-07-15	0	7.550	7.530	7.540	7.140	7.660	11,321,000	84,168,280	7.4347	6.059	6.043	6.051	5.730	6.147	14,106,552	5.9666	5.74%
2009-07-14	0	7.140	7.130	7.140	7.050	7.200	5,688,000	40,414,660	7.1052	5.730	5.722	5.730	5.658	5.778	7,087,542	5.7022	1.71%
2009-07-13	0	7.020	7.020	7.050	6.960	7.210	3,979,300	28,118,047	7.0661	5.634	5.634	5.658	5.586	5.786	4,958,414	5.6708	-2.90%
2009-07-10	0	7.230	7.230	7.240	7.090	7.340	5,134,900	37,113,180	7.2276	5.802	5.802	5.810	5.690	5.891	6,398,351	5.8004	0.00%
2009-07-09	0	7.230	7.240	7.250	6.920	7.250	4,734,000	33,482,180	7.0727	5.802	5.810	5.818	5.554	5.818	5,898,809	5.6761	2.41%
2009-07-08	0	7.060	7.060	7.110	6.920	7.150	4,292,000	30,218,700	7.0407	5.666	5.666	5.706	5.554	5.738	5,348,054	5.6504	-2.49%
2009-07-07	0	7.240	7.240	7.260	7.150	7.350	2,668,000	19,400,640	7.2716	5.810	5.810	5.826	5.738	5.899	3,324,466	5.8357	0.28%
2009-07-06	0	7.220	7.210	7.260	7.040	7.340	3,912,000	28,194,060	7.2071	5.794	5.786	5.826	5.650	5.891	4,874,554	5.7839	-0.14%
2009-07-03	0	7.230	7.230	7.240	7.080	7.270	3,522,400	25,323,964	7.1894	5.802	5.802	5.810	5.682	5.834	4,389,093	5.7697	-1.23%
2009-07-02	0	7.320	7.300	7.320	7.160	7.500	5,111,800	37,382,018	7.3129	5.875	5.859	5.875	5.746	6.019	6,369,567	5.8688	0.14%
2009-06-30	0	7.310	7.300	7.320	7.300	7.790	4,903,792	36,751,887	7.4946	5.867	5.859	5.875	5.859	6.252	6,110,378	6.0147	-3.82%
2009-06-29	0	7.600	7.600	7.610	7.530	7.850	3,746,000	28,601,680	7.6353	6.099	6.099	6.107	6.043	6.300	4,667,710	6.1276	-1.94%
2009-06-26	0	7.750	7.740	7.760	7.440	7.800	10,708,000	81,438,779	7.6054	6.220	6.212	6.228	5.971	6.260	13,342,722	6.1036	5.44%
2009-06-25	0	7.350	7.340	7.360	7.300	7.480	5,958,096	44,081,978	7.3987	5.899	5.891	5.907	5.859	6.003	7,424,096	5.9377	1.94%
2009-06-24	0	7.210	7.210	7.250	6.760	7.250	6,789,000	47,908,390	7.0568	5.786	5.786	5.818	5.425	5.818	8,459,445	5.6633	5.56%
2009-06-23	0	6.830	6.820	6.840	6.810	7.020	8,996,400	61,947,968	6.8859	5.481	5.473	5.489	5.465	5.634	11,209,980	5.5261	-6.05%
2009-06-22	0	7.270	7.250	7.280	7.200	7.470	6,342,000	46,605,360	7.3487	5.834	5.818	5.842	5.778	5.995	7,902,460	5.8976	-0.55%
2009-06-19	0	7.310	7.300	7.310	7.040	7.400	7,344,052	52,930,844	7.2073	5.867	5.859	5.867	5.650	5.939	9,151,069	5.7841	1.11%
2009-06-18	0	7.230	7.210	7.230	7.190	7.400	9,240,000	67,109,820	7.2630	5.802	5.786	5.802	5.770	5.939	11,513,518	5.8288	-2.43%
2009-06-17	0	7.410	7.420	7.450	7.210	7.610	10,070,000	74,465,642	7.3948	5.947	5.955	5.979	5.786	6.107	12,547,741	5.9346	1.65%
2009-06-16	0	7.290	7.280	7.290	7.230	7.650	13,066,850	96,282,200	7.3684	5.850	5.842	5.850	5.802	6.139	16,281,971	5.9134	-6.06%
2009-06-15	0	7.760	7.800	7.810	7.710	8.070	7,654,714	60,080,541	7.8488	6.228	6.260	6.268	6.188	6.476	9,538,170	6.2990	-3.96%
2009-06-12	0	8.080	8.080	8.090	7.930	8.360	8,160,800	66,549,828	8.1548	6.484	6.484	6.493	6.364	6.709	10,168,779	6.5445	-1.22%
2009-06-11	0	8.180	8.170	8.180	8.010	8.250	4,489,072	36,495,683	8.1299	6.565	6.557	6.565	6.428	6.621	5,593,616	6.5245	-0.12%
2009-06-10	0	8.190	8.180	8.190	7.770	8.240	12,092,625	96,676,484	7.9947	6.573	6.565	6.573	6.236	6.613	15,068,036	6.4160	5.13%
2009-06-09	0	7.790	7.760	7.790	7.700	8.600	14,938,300	119,306,206	7.9866	6.252	6.228	6.252	6.180	6.902	18,613,894	6.4095	-7.48%
2009-06-08	0	8.420	8.410	8.420	8.410	8.880	6,866,295	59,546,867	8.6723	6.757	6.749	6.757	6.749	7.127	8,555,759	6.9599	-2.66%
2009-06-05	0	8.650	8.650	8.660	8.600	9.000	6,172,087	53,763,923	8.7108	6.942	6.942	6.950	6.902	7.223	7,690,740	6.9907	-1.82%
2009-06-04	0	8.810	8.780	8.810	8.410	9.000	9,062,000	78,700,700	8.6847	7.070	7.046	7.070	6.749	7.223	11,291,721	6.9698	0.11%
2009-06-03	0	8.800	8.800	8.810	8.320	8.960	12,334,000	108,810,980	8.8220	7.062	7.062	7.070	6.677	7.191	15,368,802	7.0800	2.21%
2009-06-02	0	8.610	8.590	8.600	8.400	9.390	16,735,100	148,268,617	8.8597	6.910	6.894	6.902	6.741	7.536	20,852,800	7.1102	-2.16%
2009-06-01	0	8.800	8.800	8.820	8.340	8.890	14,715,228	126,815,182	8.6180	7.062	7.062	7.078	6.693	7.135	18,335,935	6.9162	5.77%
2009-05-29	0	8.320	8.300	8.320	8.100	8.400	9,384,652	77,399,305	8.2474	6.677	6.661	6.677	6.501	6.741	11,693,762	6.6189	-0.83%
2009-05-27	0	8.390	8.380	8.390	8.330	8.800	16,161,060	137,328,242	8.4975	6.733	6.725	6.733	6.685	7.062	20,137,517	6.8195	-1.64%
2009-05-26	0	8.530	8.500	8.510	8.400	8.850	11,043,849	95,389,483	8.6373	6.846	6.822	6.830	6.741	7.102	13,761,207	6.9318	2.16%
2009-05-25	0	8.350	8.360	8.390	7.710	8.600	16,328,240	135,276,142	8.2848	6.701	6.709	6.733	6.188	6.902	20,345,832	6.6488	6.64%
2009-05-22	0	7.830	7.800	7.810	7.620	8.140	11,404,400	89,669,856	7.8627	6.284	6.260	6.268	6.115	6.533	14,210,472	6.3101	0.90%
2009-05-21	0	7.760	7.760	7.780	7.700	8.190	8,598,279	68,369,291	7.9515	6.228	6.228	6.244	6.180	6.573	10,713,900	6.3814	-3.00%
2009-05-20	0	8.000	7.990	8.000	7.980	8.280	8,409,419	67,955,599	8.0809	6.420	6.412	6.420	6.404	6.645	10,478,571	6.4852	-2.20%
2009-05-19	0	8.180	8.160	8.180	7.920	8.360	20,276,984	165,676,263	8.1707	6.565	6.549	6.565	6.356	6.709	25,266,171	6.5572	0.86%
2009-05-18	0	8.110	8.120	8.140	7.180	8.120	31,622,000	242,026,860	7.6537	6.509	6.517	6.533	5.762	6.517	39,402,647	6.1424	13.11%
2009-05-15	0	7.170	7.150	7.170	6.880	7.200	9,416,973	66,085,964	7.0178	5.754	5.738	5.754	5.521	5.778	11,734,035	5.6320	5.44%
2009-05-14	0	6.800	6.800	6.810	6.510	6.820	6,669,544	45,087,048	6.7601	5.457	5.457	5.465	5.225	5.473	8,310,597	5.4252	-1.73%
2009-05-13	0	6.920	6.950	6.960	6.810	7.260	13,006,344	92,471,507	7.1097	5.554	5.578	5.586	5.465	5.826	16,206,577	5.7058	-1.00%
2009-05-12	0	6.990	6.980	6.990	6.700	7.050	14,812,000	102,724,720	6.9352	5.610	5.602	5.610	5.377	5.658	18,456,518	5.5658	4.33%
2009-05-11	0	6.700	6.700	6.730	6.600	7.360	28,141,000	199,732,140	7.0975	5.377	5.377	5.401	5.297	5.907	35,065,141	5.6960	-2.05%
2009-05-08	0	6.840	6.830	6.850	6.400	6.980	17,634,063	120,178,385	6.8151	5.489	5.481	5.497	5.136	5.602	21,972,955	5.4694	4.51%
2009-05-07	0	6.630	6.620	6.630	6.570	7.170	28,870,830	196,780,627	6.8159	5.253	5.245	5.253	5.205	5.680	36,442,306	5.3998	-4.47%
2009-05-06	0	6.940	6.900	6.910	6.200	6.980	25,341,000	169,253,740	6.6790	5.498	5.466	5.474	4.912	5.530	31,986,766	5.2914	10.69%
2009-05-05	0	6.270	6.260	6.270	6.110	6.580	15,394,000	97,420,120	6.3284	4.967	4.959	4.967	4.841	5.213	19,431,130	5.0136	-0.48%
2009-05-04	0	6.300	6.290	6.300	6.120	6.330	16,038,210	99,890,530	6.2283	4.991	4.983	4.991	4.848	5.015	20,244,287	4.9343	6.96%
2009-04-30	0	5.890	5.880	5.890	5.700	5.900	12,661,010	73,659,008	5.8178	4.666	4.658	4.666	4.516	4.674	15,981,404	4.6090	7.68%
2009-04-29	0	5.470	5.470	5.480	5.350	5.580	12,837,000	70,537,840	5.4949	4.334	4.334	4.341	4.238	4.421	16,203,548	4.3532	1.67%
2009-04-28	0	5.380	5.360	5.370	5.300	5.950	15,706,000	86,533,630	5.5096	4.262	4.246	4.254	4.199	4.714	19,824,953	4.3649	-8.66%
2009-04-27	0	5.890	5.890	5.910	5.860	6.400	11,470,529	68,762,545	5.9947	4.666	4.666	4.682	4.642	5.070	14,478,715	4.7492	-7.24%
2009-04-24	0	6.350	6.320	6.370	6.150	6.510	14,441,000	92,123,136	6.3793	5.031	5.007	5.047	4.872	5.157	18,228,203	5.0539	3.08%
2009-04-23	0	6.160	6.160	6.170	6.080	6.400	14,051,000	87,189,674	6.2052	4.880	4.880	4.888	4.817	5.070	17,735,924	4.9160	-2.53%
2009-04-22	0	6.320	6.310	6.320	6.230	6.930	9,342,000	61,131,540	6.5437	5.007	4.999	5.007	4.936	5.490	11,791,972	5.1842	-5.11%
2009-04-21	0	6.660	6.650	6.660	6.500	6.700	8,898,984	58,734,313	6.6001	5.276	5.268	5.276	5.150	5.308	11,232,774	5.2288	-4.31%
2009-04-20	0	6.960	6.920	6.950	6.580	7.000	8,754,000	60,088,640	6.8641	5.514	5.482	5.506	5.213	5.546	11,049,767	5.4380	2.05%
2009-04-17	0	6.820	6.820	6.830	6.770	7.180	21,231,000	147,574,210	6.9509	5.403	5.403	5.411	5.363	5.688	26,798,904	5.5067	0.89%
2009-04-16	0	6.760	6.760	6.770	6.350	7.070	36,747,660	246,822,183	6.7167	5.356	5.356	5.363	5.031	5.601	46,384,862	5.3212	6.46%
2009-04-15	0	6.350	6.350	6.360	6.050	6.360	14,678,000	90,762,820	6.1836	5.031	5.031	5.039	4.793	5.039	18,527,357	4.8989	2.42%
2009-04-14	0	6.200	6.190	6.210	6.110	6.260	18,367,092	113,559,010	6.1827	4.912	4.904	4.920	4.841	4.959	23,183,926	4.8982	3.16%
2009-04-09	0	6.010	5.990	6.000	5.800	6.090	7,650,258	45,441,339	5.9398	4.761	4.745	4.753	4.595	4.825	9,656,565	4.7057	5.81%
2009-04-08	0	5.680	5.680	5.710	5.610	5.900	12,650,316	72,242,684	5.7107	4.500	4.500	4.524	4.444	4.674	15,967,906	4.5242	-5.96%
2009-04-07	0	6.040	6.040	6.050	5.980	6.260	14,950,000	91,071,720	6.0918	4.785	4.785	4.793	4.738	4.959	18,870,690	4.8261	-5.77%
2009-04-06	0	6.410	6.410	6.420	5.780	6.430	24,702,000	150,618,792	6.0974	5.078	5.078	5.086	4.579	5.094	31,180,186	4.8306	13.25%
2009-04-03	0	5.660	5.660	5.670	5.470	5.750	11,402,000	64,271,230	5.6368	4.484	4.484	4.492	4.334	4.555	14,392,214	4.4657	3.28%
2009-04-02	0	5.480	5.480	5.500	5.380	5.570	15,094,000	82,948,980	5.4955	4.341	4.341	4.357	4.262	4.413	19,052,454	4.3537	5.79%
2009-04-01	0	5.180	5.180	5.190	5.080	5.240	8,359,125	43,204,317	5.1685	4.104	4.104	4.112	4.025	4.151	10,551,335	4.0947	2.78%
2009-03-31	0	5.040	5.020	5.040	4.910	5.140	8,145,448	40,983,720	5.0315	3.993	3.977	3.993	3.890	4.072	10,281,620	3.9861	0.40%
2009-03-30	0	5.020	5.020	5.040	5.010	5.560	13,842,000	73,266,070	5.2930	3.977	3.977	3.993	3.969	4.405	17,472,113	4.1933	-9.71%
2009-03-27	0	5.560	5.560	5.570	5.320	5.570	14,281,000	78,325,130	5.4846	4.405	4.405	4.413	4.215	4.413	18,026,242	4.3451	3.35%
2009-03-26	0	5.380	5.370	5.390	5.060	5.430	13,997,000	73,462,278	5.2484	4.262	4.254	4.270	4.009	4.302	17,667,762	4.1580	5.49%
2009-03-25	0	5.100	5.100	5.110	5.020	5.250	9,938,600	51,079,696	5.1395	4.040	4.040	4.048	3.977	4.159	12,545,033	4.0717	-1.92%
2009-03-24	0	5.200	5.180	5.190	5.050	5.310	19,416,640	99,943,790	5.1473	4.120	4.104	4.112	4.001	4.207	24,508,722	4.0779	5.05%
2009-03-23	0	4.950	4.940	4.950	4.700	4.960	10,622,900	52,245,952	4.9182	3.922	3.914	3.922	3.723	3.929	13,408,793	3.8964	5.32%
2009-03-20	0	4.700	4.690	4.700	4.640	4.890	4,590,000	21,700,120	4.7277	3.723	3.716	3.723	3.676	3.874	5,793,744	3.7454	-2.69%
2009-03-19	0	4.830	4.830	4.840	4.690	4.920	7,379,000	35,639,200	4.8298	3.826	3.826	3.834	3.716	3.898	9,314,169	3.8263	1.68%
2009-03-18	0	4.750	4.690	4.750	4.680	4.820	5,980,668	28,358,330	4.7417	3.763	3.716	3.763	3.708	3.819	7,549,119	3.7565	2.15%
2009-03-17	0	4.650	4.640	4.650	4.630	4.950	10,096,800	48,497,080	4.8032	3.684	3.676	3.684	3.668	3.922	12,744,721	3.8053	-2.72%
2009-03-16	0	4.780	4.770	4.780	4.600	4.790	7,758,898	36,523,616	4.7073	3.787	3.779	3.787	3.644	3.795	9,793,696	3.7293	5.52%
2009-03-13	0	4.530	4.530	4.570	4.500	4.670	8,952,000	40,926,660	4.5718	3.589	3.589	3.621	3.565	3.700	11,299,693	3.6219	2.95%
2009-03-12	0	4.400	4.390	4.400	4.360	4.620	5,107,395	22,652,467	4.4352	3.486	3.478	3.486	3.454	3.660	6,446,827	3.5137	-4.97%
2009-03-11	0	4.630	4.600	4.630	4.600	4.760	6,884,000	32,062,840	4.6576	3.668	3.644	3.668	3.644	3.771	8,689,353	3.6899	2.21%
2009-03-10	0	4.530	4.520	4.530	4.350	4.560	6,934,300	31,097,105	4.4845	3.589	3.581	3.589	3.446	3.613	8,752,844	3.5528	2.49%
2009-03-09	0	4.420	4.410	4.420	4.300	4.520	6,014,000	26,616,500	4.4258	3.502	3.494	3.502	3.407	3.581	7,591,193	3.5062	2.31%
2009-03-06	0	4.320	4.320	4.410	4.250	4.490	4,624,000	20,211,000	4.3709	3.422	3.422	3.494	3.367	3.557	5,836,660	3.4628	-2.92%
2009-03-05	0	4.450	4.440	4.450	4.420	4.920	15,974,000	74,425,960	4.6592	3.525	3.518	3.525	3.502	3.898	20,163,237	3.6912	-6.51%
2009-03-04	0	4.760	4.760	4.770	4.240	4.780	11,467,800	52,463,410	4.5748	3.771	3.771	3.779	3.359	3.787	14,475,271	3.6243	10.70%
2009-03-03	0	4.300	4.290	4.300	4.000	4.380	11,206,558	47,282,333	4.2192	3.407	3.399	3.407	3.169	3.470	14,145,517	3.3426	4.12%
2009-03-02	0	4.130	4.130	4.140	4.120	4.450	12,474,023	52,352,970	4.1970	3.272	3.272	3.280	3.264	3.525	15,745,379	3.3250	-9.43%
2009-02-27	0	4.560	4.540	4.560	4.500	4.780	7,990,000	36,795,800	4.6052	3.613	3.597	3.613	3.565	3.787	10,085,405	3.6484	-2.98%
2009-02-26	0	4.700	4.670	4.700	4.600	5.040	12,780,000	60,952,620	4.7694	3.723	3.700	3.723	3.644	3.993	16,131,600	3.7785	-4.86%
2009-02-25	0	4.940	4.940	4.950	4.910	5.130	6,515,200	32,742,354	5.0255	3.914	3.914	3.922	3.890	4.064	8,223,834	3.9814	-0.60%
2009-02-24	0	4.970	4.970	4.990	4.910	5.030	7,904,169	39,168,153	4.9554	3.937	3.937	3.953	3.890	3.985	9,977,065	3.9258	-2.74%
2009-02-23	0	5.110	5.110	5.180	5.040	5.230	13,174,000	67,716,503	5.1402	4.048	4.048	4.104	3.993	4.143	16,628,928	4.0722	1.39%
2009-02-20	0	5.040	5.040	5.050	5.000	5.260	10,602,000	54,049,940	5.0981	3.993	3.993	4.001	3.961	4.167	13,382,412	4.0389	-5.44%
2009-02-19	0	5.330	5.330	5.340	5.110	5.360	6,136,000	32,314,330	5.2664	4.223	4.223	4.231	4.048	4.246	7,745,187	4.1722	2.30%
2009-02-18	0	5.210	5.210	5.230	5.100	5.250	11,433,208	59,189,921	5.1770	4.128	4.128	4.143	4.040	4.159	14,431,607	4.1014	-1.88%
2009-02-17	0	5.310	5.300	5.310	5.220	5.420	5,486,030	29,079,814	5.3007	4.207	4.199	4.207	4.135	4.294	6,924,761	4.1994	-3.10%
2009-02-16	0	5.480	5.460	5.480	5.300	5.530	3,452,000	18,761,576	5.4350	4.341	4.326	4.341	4.199	4.381	4,357,299	4.3058	-0.36%
2009-02-13	0	5.500	5.490	5.500	5.440	5.580	8,706,000	47,859,200	5.4973	4.357	4.349	4.357	4.310	4.421	10,989,179	4.3551	1.48%
2009-02-12	0	5.420	5.420	5.440	5.410	6.000	19,331,000	108,380,870	5.6066	4.294	4.294	4.310	4.286	4.753	24,400,622	4.4417	-8.91%
2009-02-11	0	5.950	5.930	5.950	5.830	5.990	6,809,100	40,222,311	5.9071	4.714	4.698	4.714	4.619	4.745	8,594,810	4.6798	-2.46%
2009-02-10	0	6.100	6.100	6.110	5.840	6.120	6,037,000	36,156,940	5.9892	4.833	4.833	4.841	4.627	4.848	7,620,224	4.7449	2.52%
2009-02-09	0	5.950	5.940	5.950	5.800	6.150	10,423,000	61,962,820	5.9448	4.714	4.706	4.714	4.595	4.872	13,156,468	4.7097	1.02%
2009-02-06	0	5.890	5.880	5.890	5.720	6.300	13,407,000	79,462,242	5.9269	4.666	4.658	4.666	4.532	4.991	16,923,033	4.6955	-1.67%
2009-02-05	0	5.990	5.970	5.990	5.630	6.140	16,478,000	97,868,980	5.9394	4.745	4.730	4.745	4.460	4.864	20,799,413	4.7054	6.96%
2009-02-04	0	5.600	5.590	5.600	5.400	5.650	9,278,000	51,319,740	5.5313	4.437	4.429	4.437	4.278	4.476	11,711,188	4.3821	5.66%
2009-02-03	0	5.300	5.300	5.380	5.250	5.440	6,152,000	32,823,480	5.3354	4.199	4.199	4.262	4.159	4.310	7,765,384	4.2269	0.76%
2009-02-02	0	5.260	5.260	5.300	5.160	5.550	6,407,000	33,763,910	5.2698	4.167	4.167	4.199	4.088	4.397	8,087,258	4.1750	-5.23%
2009-01-30	0	5.550	5.540	5.550	5.120	5.550	7,731,000	41,739,160	5.3989	4.397	4.389	4.397	4.056	4.397	9,758,482	4.2772	5.11%
2009-01-29	0	5.280	5.270	5.280	5.150	5.310	7,942,078	41,722,610	5.2534	4.183	4.175	4.183	4.080	4.207	10,024,916	4.1619	9.09%
2009-01-23	0	4.840	4.830	4.840	4.720	4.900	16,777,204	80,525,181	4.7997	3.834	3.826	3.834	3.739	3.882	21,177,084	3.8025	-1.63%
2009-01-22	0	4.920	4.920	4.930	4.920	5.470	12,676,000	64,812,580	5.1130	3.898	3.898	3.906	3.898	4.334	16,000,325	4.0507	-7.69%
2009-01-21	0	5.330	5.330	5.350	5.280	5.580	6,090,000	32,897,380	5.4019	4.223	4.223	4.238	4.183	4.421	7,687,124	4.2795	-4.82%
2009-01-20	0	5.600	5.570	5.600	5.380	5.640	8,164,000	45,141,220	5.5293	4.437	4.413	4.437	4.262	4.468	10,305,038	4.3805	-0.71%
2009-01-19	0	5.640	5.640	5.650	5.400	5.680	8,734,000	48,570,180	5.5610	4.468	4.468	4.476	4.278	4.500	11,024,522	4.4056	4.64%
2009-01-16	0	5.390	5.380	5.390	5.290	5.570	9,662,000	52,302,580	5.4132	4.270	4.262	4.270	4.191	4.413	12,195,893	4.2885	2.67%
2009-01-15	0	5.250	5.250	5.260	4.910	5.310	11,249,000	57,430,304	5.1054	4.159	4.159	4.167	3.890	4.207	14,199,090	4.0446	-0.94%
2009-01-14	0	5.300	5.300	5.310	5.210	5.450	12,890,000	68,705,742	5.3302	4.199	4.199	4.207	4.128	4.318	16,270,448	4.2227	3.52%
2009-01-13	0	5.120	5.110	5.170	5.110	5.880	18,164,054	99,184,978	5.4605	4.056	4.048	4.096	4.048	4.658	22,927,641	4.3260	-12.63%
2009-01-12	0	5.860	5.830	5.860	5.780	6.200	7,527,564	44,672,541	5.9345	4.642	4.619	4.642	4.579	4.912	9,501,694	4.7015	-5.33%
2009-01-09	0	6.190	6.180	6.190	6.000	6.390	12,904,886	80,111,117	6.2078	4.904	4.896	4.904	4.753	5.062	16,289,237	4.9180	1.64%
2009-01-08	0	6.090	6.090	6.140	6.070	6.600	12,778,242	79,473,843	6.2195	4.825	4.825	4.864	4.809	5.229	16,129,381	4.9273	-10.04%
2009-01-07	0	6.770	6.760	6.770	6.750	7.150	18,543,853	127,580,406	6.8799	5.363	5.356	5.363	5.348	5.664	23,407,043	5.4505	-3.97%
2009-01-06	0	7.050	7.010	7.050	6.850	7.170	11,617,517	81,357,495	7.0030	5.585	5.554	5.585	5.427	5.680	14,664,251	5.5480	-1.26%
2009-01-05	0	7.140	7.130	7.150	6.890	7.550	13,677,400	97,678,648	7.1416	5.657	5.649	5.664	5.458	5.981	17,264,346	5.6578	0.71%
2009-01-02	0	7.090	7.050	7.090	6.460	7.090	20,564,130	141,836,439	6.8973	5.617	5.585	5.617	5.118	5.617	25,957,145	5.4643	10.61%
2008-12-31	0	6.410	6.400	6.410	6.230	6.560	8,854,000	56,914,860	6.4282	5.078	5.070	5.078	4.936	5.197	11,175,992	5.0926	4.40%
2008-12-30	0	6.140	6.130	6.140	6.070	6.210	5,983,000	36,660,040	6.1274	4.864	4.856	4.864	4.809	4.920	7,552,063	4.8543	1.15%
2008-12-29	0	6.070	6.070	6.100	6.050	6.240	11,376,000	70,076,040	6.1600	4.809	4.809	4.833	4.793	4.944	14,359,396	4.8802	5.57%
2008-12-24	0	5.750	5.740	5.750	5.400	5.920	3,263,000	18,577,710	5.6934	4.555	4.547	4.555	4.278	4.690	4,118,733	4.5105	2.86%
2008-12-23	0	5.590	5.540	5.590	5.520	5.840	4,334,588	24,267,114	5.5985	4.429	4.389	4.429	4.373	4.627	5,471,349	4.4353	-4.44%
2008-12-22	0	5.850	5.780	5.850	5.720	6.340	7,009,555	42,166,400	6.0156	4.635	4.579	4.635	4.532	5.023	8,847,835	4.7657	-4.10%
2008-12-19	0	6.100	6.100	6.130	5.660	6.340	17,028,000	104,783,460	6.1536	4.833	4.833	4.856	4.484	5.023	21,493,653	4.8751	5.90%
2008-12-18	0	5.760	5.760	5.820	5.410	5.850	11,605,000	65,986,960	5.6861	4.563	4.563	4.611	4.286	4.635	14,648,452	4.5047	5.11%
2008-12-17	0	5.480	5.470	5.480	5.320	5.550	9,492,000	51,922,740	5.4702	4.341	4.334	4.341	4.215	4.397	11,981,310	4.3336	4.98%
2008-12-16	0	5.220	5.210	5.220	4.930	5.350	8,404,316	43,439,406	5.1687	4.135	4.128	4.135	3.906	4.238	10,608,377	4.0948	-0.76%
2008-12-15	0	5.260	5.250	5.260	5.260	5.490	4,575,000	24,621,140	5.3817	4.167	4.159	4.167	4.167	4.349	5,774,810	4.2635	3.14%
2008-12-12	0	5.100	5.100	5.140	5.090	5.750	7,076,000	37,617,980	5.3163	4.040	4.040	4.072	4.032	4.555	8,931,706	4.2117	-10.99%
2008-12-11	0	5.730	5.730	5.750	5.680	6.100	14,363,000	85,031,948	5.9202	4.540	4.540	4.555	4.500	4.833	18,129,747	4.6902	-1.55%
2008-12-10	0	5.820	5.820	5.850	5.520	5.900	12,218,000	69,880,300	5.7195	4.611	4.611	4.635	4.373	4.674	15,422,213	4.5311	7.78%
2008-12-09	0	5.400	5.400	5.500	5.400	6.060	20,948,000	120,516,980	5.7531	4.278	4.278	4.357	4.278	4.801	26,441,686	4.5578	-3.91%
2008-12-08	0	5.620	5.610	5.620	5.400	5.720	11,170,000	62,378,740	5.5845	4.452	4.444	4.452	4.278	4.532	14,099,372	4.4242	4.46%
2008-12-05	0	5.380	5.380	5.410	5.240	5.450	3,719,000	19,995,000	5.3764	4.262	4.262	4.286	4.151	4.318	4,694,321	4.2594	2.09%
2008-12-04	0	5.270	5.270	5.300	5.140	5.700	8,484,000	46,146,660	5.4393	4.175	4.175	4.199	4.072	4.516	10,708,959	4.3092	-2.41%
2008-12-03	0	5.400	5.380	5.400	5.020	5.520	11,234,138	60,306,022	5.3681	4.278	4.262	4.278	3.977	4.373	14,180,330	4.2528	8.87%
2008-12-02	0	4.960	4.950	4.960	4.820	5.020	5,882,000	28,956,280	4.9229	3.929	3.922	3.929	3.819	3.977	7,424,575	3.9001	-3.88%
2008-12-01	0	5.160	5.160	5.180	4.700	5.260	19,267,008	97,608,210	5.0661	4.088	4.088	4.104	3.723	4.167	24,319,848	4.0135	9.79%
2008-11-28	0	4.700	4.700	4.720	4.560	4.870	11,499,000	54,607,140	4.7489	3.723	3.723	3.739	3.613	3.858	14,514,653	3.7622	0.43%
2008-11-27	0	4.680	4.650	4.680	4.650	4.850	13,674,368	64,580,385	4.7227	3.708	3.684	3.708	3.684	3.842	17,260,519	3.7415	2.86%
2008-11-26	0	4.550	4.530	4.550	4.450	4.650	6,050,000	27,489,440	4.5437	3.605	3.589	3.605	3.525	3.684	7,636,634	3.5997	0.00%
2008-11-25	0	4.550	4.530	4.560	4.400	4.800	3,605,000	16,531,340	4.5857	3.605	3.589	3.613	3.486	3.803	4,550,424	3.6329	1.79%
2008-11-24	0	4.470	4.420	4.470	4.120	4.680	1,990,000	8,928,440	4.4867	3.541	3.502	3.541	3.264	3.708	2,511,884	3.5545	0.45%
2008-11-21	0	4.450	4.420	4.450	4.050	4.650	3,322,000	14,495,000	4.3633	3.525	3.502	3.525	3.209	3.684	4,193,206	3.4568	5.95%
2008-11-20	0	4.200	4.200	4.220	4.050	4.360	3,188,000	13,597,300	4.2652	3.327	3.327	3.343	3.209	3.454	4,024,064	3.3790	-6.67%
2008-11-19	0	4.500	4.480	4.550	4.490	4.730	5,652,000	26,049,480	4.6089	3.565	3.549	3.605	3.557	3.747	7,134,257	3.6513	-3.02%
2008-11-18	0	4.640	4.600	4.640	4.550	5.100	5,522,000	26,519,580	4.8025	3.676	3.644	3.676	3.605	4.040	6,970,164	3.8047	-5.31%
2008-11-17	0	4.900	4.870	4.900	4.800	5.190	4,286,000	21,202,630	4.9470	3.882	3.858	3.882	3.803	4.112	5,410,018	3.9191	-3.35%
2008-11-14	0	5.070	5.070	5.140	5.070	5.310	3,782,000	19,620,281	5.1878	4.017	4.017	4.072	4.017	4.207	4,773,843	4.1100	2.84%
2008-11-13	0	4.930	4.930	4.950	4.850	5.250	6,312,000	32,077,580	5.0820	3.906	3.906	3.922	3.842	4.159	7,967,344	4.0261	-8.36%
2008-11-12	0	5.380	5.340	5.380	5.000	5.690	9,881,000	52,232,310	5.2861	4.262	4.231	4.262	3.961	4.508	12,472,327	4.1879	-2.36%
2008-11-11	0	5.510	5.510	5.600	5.350	6.220	7,870,840	46,211,896	5.8713	4.365	4.365	4.437	4.238	4.928	9,934,995	4.6514	-7.39%
2008-11-10	0	5.950	5.950	5.960	5.150	6.260	6,770,372	39,677,869	5.8605	4.714	4.714	4.722	4.080	4.959	8,545,926	4.6429	21.43%
2008-11-07	0	4.900	4.900	4.940	4.440	5.130	5,801,000	28,552,530	4.9220	3.882	3.882	3.914	3.518	4.064	7,322,333	3.8994	2.30%
2008-11-06	0	4.790	4.690	4.790	4.610	4.890	5,540,201	26,336,495	4.7537	3.795	3.716	3.795	3.652	3.874	6,993,138	3.7660	-8.76%
2008-11-05	0	5.250	5.200	5.250	4.950	5.320	7,945,376	40,609,109	5.1110	4.159	4.120	4.159	3.922	4.215	10,029,079	4.0491	12.18%
2008-11-04	0	4.680	4.670	4.680	4.430	4.860	8,808,000	40,487,660	4.5967	3.708	3.700	3.708	3.510	3.850	11,117,929	3.6417	0.43%
2008-11-03	0	4.660	4.640	4.660	4.180	4.790	10,678,000	49,120,480	4.6002	3.692	3.676	3.692	3.312	3.795	13,478,343	3.6444	13.66%
2008-10-31	0	4.100	4.100	4.190	3.710	4.280	12,616,530	51,365,469	4.0713	3.248	3.248	3.319	2.939	3.391	15,925,259	3.2254	4.86%
2008-10-30	0	3.910	3.900	3.910	3.110	4.100	15,272,000	55,894,320	3.6599	3.098	3.090	3.098	2.464	3.248	19,277,135	2.8995	25.72%
2008-10-29	0	3.110	3.090	3.110	2.900	3.460	7,402,440	23,625,182	3.1915	2.464	2.448	2.464	2.297	2.741	9,343,756	2.5284	3.67%
2008-10-28	0	3.000	2.990	3.000	2.520	3.290	9,134,000	26,478,896	2.8989	2.377	2.369	2.377	1.996	2.606	11,529,423	2.2966	11.94%
2008-10-27	0	2.680	2.680	2.720	2.650	3.600	6,778,900	20,564,903	3.0337	2.123	2.123	2.155	2.099	2.852	8,556,690	2.4034	-25.97%
2008-10-24	0	3.620	3.610	3.620	3.600	4.340	9,750,376	37,533,982	3.8495	2.868	2.860	2.868	2.852	3.438	12,307,446	3.0497	-16.78%
2008-10-23	0	4.350	4.350	4.390	4.050	4.450	8,670,000	36,681,800	4.2309	3.446	3.446	3.478	3.209	3.525	10,943,738	3.3519	-6.85%
2008-10-22	0	4.670	4.650	4.670	4.580	5.270	5,562,275	26,823,239	4.8224	3.700	3.684	3.700	3.628	4.175	7,021,001	3.8204	-9.67%
2008-10-21	0	5.170	5.170	5.220	4.850	5.500	12,080,800	62,644,890	5.1855	4.096	4.096	4.135	3.842	4.357	15,249,032	4.1081	10.00%
2008-10-20	0	4.700	4.700	4.800	4.380	4.920	5,904,000	27,839,180	4.7153	3.723	3.723	3.803	3.470	3.898	7,452,345	3.7356	8.55%
2008-10-17	0	4.330	4.330	4.370	4.200	4.480	5,454,000	23,612,160	4.3293	3.430	3.430	3.462	3.327	3.549	6,884,331	3.4298	0.00%
2008-10-16	0	4.330	4.330	4.360	4.100	4.430	12,545,000	55,981,028	4.4624	3.430	3.430	3.454	3.248	3.510	15,834,970	3.5353	-9.79%
2008-10-15	0	4.800	4.790	4.800	4.680	4.940	5,516,000	26,401,588	4.7864	3.803	3.795	3.803	3.708	3.914	6,962,590	3.7919	-3.03%
2008-10-14	0	4.950	4.950	5.000	4.830	5.200	10,269,340	51,005,953	4.9668	3.922	3.922	3.961	3.826	4.120	12,962,510	3.9349	10.00%
2008-10-13	0	4.500	4.490	4.500	4.050	4.730	5,904,400	26,099,210	4.4203	3.565	3.557	3.565	3.209	3.747	7,452,850	3.5019	5.88%
2008-10-10	0	4.250	4.250	4.260	4.110	4.400	5,588,000	23,773,060	4.2543	3.367	3.367	3.375	3.256	3.486	7,053,473	3.3704	-11.46%
2008-10-09	0	4.800	4.800	4.810	4.700	5.060	5,644,600	27,353,260	4.8459	3.803	3.803	3.811	3.723	4.009	7,124,916	3.8391	0.42%
2008-10-08	0	4.780	4.760	4.780	4.600	5.180	10,568,000	51,107,260	4.8360	3.787	3.771	3.787	3.644	4.104	13,339,495	3.8313	-11.65%
2008-10-06	0	5.410	5.410	5.450	5.370	5.600	5,243,754	28,586,586	5.4515	4.286	4.286	4.318	4.254	4.437	6,618,947	4.3189	-6.88%
2008-10-03	0	5.810	5.800	5.810	5.610	6.040	6,239,000	36,145,220	5.7934	4.603	4.595	4.603	4.444	4.785	7,875,200	4.5898	-4.75%
2008-10-02	0	6.100	6.100	6.160	5.340	6.180	10,192,000	58,975,240	5.7864	4.833	4.833	4.880	4.231	4.896	12,864,888	4.5842	12.34%
2008-09-30	0	5.430	5.430	5.600	5.400	5.830	12,546,000	69,882,180	5.5701	4.302	4.302	4.437	4.278	4.619	15,836,232	4.4128	-9.50%
2008-09-29	0	6.000	6.000	6.040	5.900	6.230	8,034,758	48,732,592	6.0652	4.753	4.753	4.785	4.674	4.936	10,141,901	4.8051	-1.15%
2008-09-26	0	6.070	6.070	6.080	6.040	6.530	7,166,000	44,506,300	6.2108	4.809	4.809	4.817	4.785	5.173	9,045,309	4.9204	-2.57%
2008-09-25	0	6.230	6.220	6.250	6.020	6.840	6,538,000	41,824,120	6.3971	4.936	4.928	4.951	4.769	5.419	8,252,613	5.0680	-5.46%
2008-09-24	0	6.590	6.590	6.650	6.550	7.040	8,883,400	59,975,565	6.7514	5.221	5.221	5.268	5.189	5.577	11,213,103	5.3487	-2.23%
2008-09-23	0	6.740	6.740	6.750	6.620	7.400	14,641,000	103,803,506	7.0899	5.340	5.340	5.348	5.245	5.863	18,480,653	5.6169	-6.39%
2008-09-22	0	7.200	7.190	7.200	6.480	7.350	22,579,000	151,979,905	6.7310	5.704	5.696	5.704	5.134	5.823	28,500,422	5.3325	20.00%
2008-09-19	0	6.000	5.990	6.000	5.460	6.350	13,576,000	80,415,090	5.9233	4.753	4.745	4.753	4.326	5.031	17,136,353	4.6927	17.19%
2008-09-18	0	5.120	5.120	5.160	4.760	5.250	11,178,000	55,267,250	4.9443	4.056	4.056	4.088	3.771	4.159	14,109,470	3.9170	-4.12%
2008-09-17	0	5.340	5.340	5.350	5.280	5.700	10,105,377	55,239,712	5.4664	4.231	4.231	4.238	4.183	4.516	12,755,547	4.3306	-3.44%
2008-09-16	0	5.530	5.520	5.530	5.350	5.680	11,843,000	66,156,210	5.5861	4.381	4.373	4.381	4.238	4.500	14,948,868	4.4255	-7.21%
2008-09-12	0	5.960	5.950	5.960	5.770	6.240	13,446,600	79,902,900	5.9422	4.722	4.714	4.722	4.571	4.944	16,973,018	4.7076	-5.25%
2008-09-11	0	6.290	6.240	6.290	6.070	6.630	6,036,000	37,836,780	6.2685	4.983	4.944	4.983	4.809	5.253	7,618,962	4.9661	-7.09%
2008-09-10	0	6.770	6.770	6.790	6.720	7.280	6,682,000	46,008,560	6.8854	5.363	5.363	5.379	5.324	5.767	8,434,378	5.4549	-9.73%
2008-09-09	0	7.500	7.500	7.520	7.400	7.870	4,886,243	37,239,791	7.6214	5.942	5.942	5.958	5.863	6.235	6,167,677	6.0379	-3.23%
2008-09-08	0	7.750	7.750	7.790	7.700	8.440	7,657,000	61,382,880	8.0166	6.140	6.140	6.172	6.100	6.686	9,665,075	6.3510	-3.85%
2008-09-05	0	8.060	8.060	8.090	7.620	8.090	5,885,319	46,012,118	7.8181	6.385	6.385	6.409	6.037	6.409	7,428,764	6.1938	-2.66%
2008-09-04	0	8.280	8.200	8.280	8.110	8.490	5,086,000	42,007,270	8.2594	6.560	6.496	6.560	6.425	6.726	6,419,821	6.5434	-0.48%
2008-09-03	0	8.320	8.320	8.360	8.280	8.900	9,735,047	82,806,321	8.5060	6.591	6.591	6.623	6.560	7.051	12,288,097	6.7387	2.72%
2008-09-02	0	8.100	8.100	8.110	7.900	8.780	14,174,000	116,477,320	8.2177	6.417	6.417	6.425	6.259	6.956	17,891,181	6.5103	-8.89%
2008-09-01	0	8.890	8.890	8.970	8.890	9.530	6,561,004	60,383,478	9.2034	7.043	7.043	7.106	7.043	7.550	8,281,650	7.2912	-8.73%
2008-08-29	0	9.740	9.610	9.740	9.400	10.42	7,346,000	71,287,560	9.7043	7.716	7.613	7.716	7.447	8.255	9,272,514	7.6881	-5.07%
2008-08-28	0	10.26	10.26	10.48	10.20	10.50	4,744,501	49,391,390	10.410	8.128	8.128	8.303	8.081	8.318	5,988,763	8.2473	-2.29%
2008-08-27	0	10.50	10.42	10.50	10.14	10.58	4,318,000	45,134,340	10.453	8.318	8.255	8.318	8.033	8.382	5,450,411	8.2809	2.54%
2008-08-26	0	10.24	10.22	10.24	10.00	10.40	3,099,600	31,795,760	10.258	8.112	8.097	8.112	7.922	8.239	3,912,481	8.1268	-2.48%
2008-08-25	0	10.50	10.42	10.50	9.800	10.68	11,334,320	117,477,227	10.365	8.318	8.255	8.318	7.764	8.461	14,306,785	8.2113	5.63%
2008-08-21	0	9.940	9.940	9.950	9.460	9.980	4,225,000	41,289,360	9.7726	7.875	7.875	7.883	7.495	7.906	5,333,021	7.7422	3.97%
2008-08-20	0	9.560	9.560	9.580	9.020	9.580	3,119,210	29,049,653	9.3131	7.574	7.574	7.590	7.146	7.590	3,937,234	7.3782	0.74%
2008-08-19	0	9.490	9.400	9.490	8.850	9.700	6,921,000	65,075,430	9.4026	7.518	7.447	7.518	7.011	7.685	8,736,056	7.4491	5.44%
2008-08-18	0	9.000	9.000	9.030	8.840	9.120	2,774,000	24,898,580	8.9757	7.130	7.130	7.154	7.003	7.225	3,501,491	7.1109	1.35%
2008-08-15	0	8.880	8.870	8.880	8.500	9.010	4,201,000	37,176,190	8.8494	7.035	7.027	7.035	6.734	7.138	5,302,727	7.0108	0.45%
2008-08-14	0	8.840	8.780	8.840	8.550	9.050	5,803,669	50,804,629	8.7539	7.003	6.956	7.003	6.774	7.170	7,325,701	6.9351	-0.11%
2008-08-13	0	8.850	8.800	8.850	8.450	8.960	7,911,500	69,361,545	8.7672	7.011	6.972	7.011	6.694	7.098	9,986,319	6.9457	3.63%
2008-08-12	0	8.540	8.500	8.540	8.320	9.050	12,318,331	105,549,563	8.5685	6.766	6.734	6.766	6.591	7.170	15,548,856	6.7883	-4.04%
2008-08-11	0	8.900	8.880	8.900	8.650	9.880	8,829,000	79,558,780	9.0111	7.051	7.035	7.051	6.853	7.827	11,144,436	7.1389	-8.72%
2008-08-08	0	9.750	9.700	9.750	9.660	10.00	4,456,000	43,870,160	9.8452	7.724	7.685	7.724	7.653	7.922	5,624,602	7.7997	-1.71%
2008-08-07	0	9.920	9.900	9.940	9.500	11.06	13,012,000	130,786,020	10.051	7.859	7.843	7.875	7.526	8.762	16,424,442	7.9629	-7.29%
2008-08-05	0	10.70	10.68	10.70	10.62	11.28	6,539,418	70,649,437	10.804	8.477	8.461	8.477	8.414	8.936	8,254,403	8.5590	-6.14%
2008-08-04	0	11.40	11.32	11.40	11.26	12.10	2,568,000	29,526,720	11.498	9.031	8.968	9.031	8.921	9.586	3,241,467	9.1091	-5.00%
2008-08-01	0	12.00	11.98	12.00	11.84	12.14	1,630,000	19,529,440	11.981	9.507	9.491	9.507	9.380	9.618	2,057,473	9.4920	-1.96%
2008-07-31	0	12.24	12.22	12.26	12.04	12.36	1,866,000	22,704,960	12.168	9.697	9.681	9.713	9.538	9.792	2,355,365	9.6397	1.16%
2008-07-30	0	12.10	12.10	12.20	12.02	12.40	3,185,000	38,940,580	12.226	9.586	9.586	9.665	9.523	9.824	4,020,277	9.6860	-0.82%
2008-07-29	0	12.20	12.10	12.20	11.98	12.20	886,320	10,661,166	12.029	9.665	9.586	9.665	9.491	9.665	1,118,761	9.5294	-0.81%
2008-07-28	0	12.30	12.26	12.30	12.28	12.50	1,870,000	23,174,680	12.393	9.744	9.713	9.744	9.729	9.903	2,360,414	9.8181	-0.16%
2008-07-25	0	12.32	12.30	12.32	12.26	12.42	1,824,819	22,475,404	12.317	9.760	9.744	9.760	9.713	9.840	2,303,384	9.7576	-2.22%
2008-07-24	0	12.60	12.50	12.60	12.36	12.92	3,546,640	44,876,774	12.653	9.982	9.903	9.982	9.792	10.24	4,476,759	10.024	0.80%
2008-07-23	0	12.50	12.48	12.50	12.30	12.78	7,750,640	96,654,432	12.471	9.903	9.887	9.903	9.744	10.12	9,783,272	9.8796	0.00%
2008-07-22	0	12.50	12.44	12.50	12.30	12.70	7,310,000	91,464,080	12.512	9.903	9.855	9.903	9.744	10.06	9,227,073	9.9126	0.00%
2008-07-21	0	12.50	12.50	12.52	12.28	12.92	8,355,638	105,093,627	12.578	9.903	9.903	9.919	9.729	10.24	10,546,933	9.9644	-0.32%
2008-07-18	0	12.54	12.54	12.56	12.38	12.98	4,992,000	62,831,880	12.587	9.935	9.935	9.950	9.808	10.28	6,301,169	9.9715	-0.48%
2008-07-17	0	12.60	12.60	12.70	12.42	12.96	8,614,000	108,831,994	12.634	9.982	9.982	10.06	9.840	10.27	10,873,052	10.009	2.94%
2008-07-16	0	12.24	12.18	12.26	12.02	12.50	5,789,000	70,713,332	12.215	9.697	9.649	9.713	9.523	9.903	7,307,185	9.6772	1.66%
2008-07-15	0	12.04	12.04	12.06	11.90	12.30	7,179,745	87,021,247	12.120	9.538	9.538	9.554	9.428	9.744	9,062,658	9.6022	-6.38%
2008-07-14	0	12.86	12.86	12.92	12.70	13.04	6,003,258	77,456,827	12.902	10.19	10.19	10.24	10.06	10.33	7,577,633	10.222	-1.98%
2008-07-11	0	13.12	13.10	13.12	12.16	13.26	8,415,000	108,344,000	12.875	10.39	10.38	10.39	9.634	10.51	10,621,863	10.200	6.84%
2008-07-10	0	12.28	12.18	12.28	11.30	12.30	4,603,500	55,341,730	12.022	9.729	9.649	9.729	8.952	9.744	5,810,784	9.5240	5.14%
2008-07-09	0	11.68	11.58	11.68	11.34	11.76	6,544,541	75,805,389	11.583	9.253	9.174	9.253	8.984	9.317	8,260,870	9.1764	4.29%
2008-07-08	0	11.20	11.20	11.24	10.90	11.34	4,156,000	46,292,680	11.139	8.873	8.873	8.905	8.635	8.984	5,245,926	8.8245	-0.53%
2008-07-07	0	11.26	11.26	11.38	10.60	11.40	3,644,405	40,536,215	11.123	8.921	8.921	9.016	8.398	9.031	4,600,163	8.8119	5.43%
2008-07-04	0	10.68	10.68	10.78	10.36	10.90	2,781,000	29,816,360	10.721	8.461	8.461	8.540	8.208	8.635	3,510,327	8.4939	1.71%
2008-07-03	0	10.50	10.50	10.52	10.50	10.88	3,977,051	42,586,640	10.708	8.318	8.318	8.334	8.318	8.620	5,020,047	8.4833	-4.89%
2008-07-02	0	11.04	11.02	11.04	11.02	11.60	3,424,000	38,662,880	11.292	8.746	8.730	8.746	8.730	9.190	4,321,956	8.9457	-2.30%
2008-06-30	0	11.30	11.30	11.34	11.12	11.56	5,751,000	64,907,390	11.286	8.952	8.952	8.984	8.810	9.158	7,259,220	8.9414	2.17%
2008-06-27	0	11.06	11.04	11.06	10.90	11.20	7,059,474	77,589,553	10.991	8.762	8.746	8.762	8.635	8.873	8,910,846	8.7073	-3.99%
2008-06-26	0	11.52	11.52	11.60	11.52	11.90	6,668,474	77,747,201	11.659	9.127	9.127	9.190	9.127	9.428	8,417,305	9.2366	-2.37%
2008-06-25	0	11.80	11.80	11.82	11.52	12.48	2,906,000	34,520,680	11.879	9.348	9.348	9.364	9.127	9.887	3,668,109	9.4110	-1.67%
2008-06-24	0	12.00	11.98	12.00	11.86	12.26	6,190,974	74,717,101	12.069	9.507	9.491	9.507	9.396	9.713	7,814,579	9.5612	-2.91%
2008-06-23	0	12.36	12.34	12.36	11.86	12.52	4,997,330	61,639,572	12.335	9.792	9.776	9.792	9.396	9.919	6,307,897	9.7718	1.98%
2008-06-20	0	12.12	12.12	12.16	12.10	12.72	3,578,446	43,921,899	12.274	9.602	9.602	9.634	9.586	10.08	4,516,906	9.7239	-1.78%
2008-06-19	0	12.34	12.34	12.40	12.30	12.78	1,590,768	19,832,855	12.467	9.776	9.776	9.824	9.744	10.12	2,007,952	9.8772	-4.49%
2008-06-18	0	12.92	12.92	12.94	12.40	13.20	3,502,000	45,299,300	12.935	10.24	10.24	10.25	9.824	10.46	4,420,412	10.248	2.54%
2008-06-17	0	12.60	12.60	12.62	12.40	12.90	1,194,000	15,106,600	12.652	9.982	9.982	9.998	9.824	10.22	1,507,131	10.023	-0.47%
2008-06-16	0	12.66	12.64	12.68	12.42	12.96	2,410,000	30,508,200	12.659	10.03	10.01	10.05	9.840	10.27	3,042,031	10.029	2.93%
2008-06-13	0	12.30	12.30	12.32	12.20	12.40	3,730,000	45,913,800	12.309	9.744	9.744	9.760	9.665	9.824	4,708,206	9.7519	0.65%
2008-06-12	0	12.22	12.22	12.24	11.80	12.42	5,698,000	68,973,960	12.105	9.681	9.681	9.697	9.348	9.840	7,192,320	9.5899	-4.23%
2008-06-11	0	12.76	12.76	12.78	12.66	13.10	3,858,000	49,379,040	12.799	10.11	10.11	10.12	10.03	10.38	4,869,774	10.140	-1.85%
2008-06-10	0	13.00	13.00	13.04	12.80	13.20	7,131,944	92,149,939	12.921	10.30	10.30	10.33	10.14	10.46	9,002,321	10.236	-5.11%
2008-06-06	0	13.70	13.66	13.70	13.50	13.88	4,516,203	61,864,785	13.698	10.85	10.82	10.85	10.70	11.00	5,700,593	10.852	3.16%
2008-06-05	0	13.28	13.26	13.28	13.26	13.78	3,686,000	49,360,600	13.391	10.52	10.51	10.52	10.51	10.92	4,652,666	10.609	-3.07%
2008-06-04	0	13.70	13.70	13.72	13.60	13.88	4,189,359	57,447,353	13.713	10.85	10.85	10.87	10.77	11.00	5,288,033	10.864	-0.72%
2008-06-03	0	13.80	13.78	13.80	13.74	14.14	4,411,639	61,361,258	13.909	10.93	10.92	10.93	10.89	11.20	5,568,607	11.019	-4.43%
2008-06-02	0	14.44	14.42	14.44	14.24	14.66	6,524,000	94,460,640	14.479	11.44	11.42	11.44	11.28	11.61	8,234,942	11.471	-1.50%
2008-05-30	0	14.66	14.66	14.70	13.42	14.66	9,568,000	132,977,440	13.898	11.61	11.61	11.65	10.63	11.61	12,077,241	11.011	8.27%
2008-05-29	0	13.54	13.54	13.56	13.42	14.10	8,029,000	109,342,980	13.619	10.73	10.73	10.74	10.63	11.17	10,134,633	10.789	-1.88%
2008-05-28	0	13.80	13.80	13.90	13.66	14.10	6,521,404	91,185,314	13.982	10.93	10.93	11.01	10.82	11.17	8,231,665	11.077	0.88%
2008-05-27	0	13.68	13.68	13.70	13.40	14.10	8,828,000	120,852,080	13.690	10.84	10.84	10.85	10.62	11.17	11,143,174	10.845	-1.58%
2008-05-26	0	13.90	13.90	13.94	13.74	14.16	7,838,244	108,910,941	13.895	11.01	11.01	11.04	10.89	11.22	9,893,851	11.008	-4.40%
2008-05-23	0	14.54	14.50	14.52	14.38	14.72	7,444,000	108,553,380	14.583	11.52	11.49	11.50	11.39	11.66	9,396,215	11.553	1.11%
2008-05-22	0	14.38	14.36	14.38	13.92	14.38	10,760,330	152,157,260	14.141	11.39	11.38	11.39	11.03	11.39	13,582,264	11.203	-1.10%
2008-05-21	0	14.54	14.60	14.62	14.22	14.78	14,512,000	210,691,040	14.518	11.52	11.57	11.58	11.27	11.71	18,317,823	11.502	-1.09%
2008-05-20	0	14.70	14.70	14.72	14.60	16.86	21,452,700	327,341,746	15.259	11.65	11.65	11.66	11.57	13.36	27,078,746	12.089	-12.71%
2008-05-19	0	16.84	16.78	16.84	16.38	16.86	8,078,000	134,216,020	16.615	13.34	13.29	13.34	12.98	13.36	10,196,484	13.163	2.93%
2008-05-16	0	16.36	16.36	16.38	14.92	16.48	16,328,000	257,762,350	15.787	12.96	12.96	12.98	11.82	13.06	20,610,075	12.507	6.51%
2008-05-15	0	15.36	15.20	15.30	14.62	15.38	9,221,000	138,397,200	15.009	12.17	12.04	12.12	11.58	12.18	11,639,239	11.891	5.35%
2008-05-14	0	14.58	14.58	14.60	14.22	14.80	7,118,000	103,004,740	14.471	11.55	11.55	11.57	11.27	11.73	8,984,720	11.464	1.96%
2008-05-13	0	14.30	14.30	14.32	13.52	14.32	5,120,330	71,784,333	14.019	11.33	11.33	11.34	10.71	11.34	6,463,154	11.107	5.77%
2008-05-09	0	13.52	13.56	13.60	13.50	14.16	3,497,000	47,886,340	13.694	10.71	10.74	10.77	10.70	11.22	4,414,100	10.848	-3.29%
2008-05-08	0	13.98	13.98	14.00	13.60	14.02	4,882,000	67,806,450	13.889	11.08	11.08	11.09	10.77	11.11	6,162,322	11.003	-2.24%
2008-05-07	0	14.30	14.28	14.30	14.00	15.44	10,349,000	150,286,160	14.522	11.33	11.31	11.33	11.09	12.23	13,063,061	11.505	-3.25%
2008-05-06	0	14.78	14.72	14.78	14.20	14.80	4,524,815	65,959,323	14.577	11.71	11.66	11.71	11.25	11.73	5,711,464	11.549	2.64%
2008-05-05	0	14.40	14.40	14.46	14.20	14.96	10,999,000	160,252,290	14.570	11.41	11.41	11.46	11.25	11.85	13,883,526	11.543	0.84%
2008-05-02	0	14.28	14.28	14.30	13.32	14.58	15,177,000	213,238,516	14.050	11.31	11.31	11.33	10.55	11.55	19,157,221	11.131	8.36%
2008-04-30	0	13.28	13.26	13.28	13.14	13.50	4,113,050	54,688,615	13.296	10.44	10.42	10.44	10.33	10.61	5,231,579	10.454	-1.48%
2008-04-29	0	13.48	13.48	13.50	13.06	13.58	8,889,000	118,463,180	13.327	10.60	10.60	10.61	10.27	10.68	11,306,331	10.478	0.45%
2008-04-28	0	13.42	13.42	13.48	13.30	14.00	6,243,000	85,592,421	13.710	10.55	10.55	10.60	10.46	11.01	7,940,761	10.779	-2.04%
2008-04-25	0	13.70	13.68	13.70	13.30	13.92	13,208,000	181,070,760	13.709	10.77	10.76	10.77	10.46	10.94	16,799,867	10.778	1.18%
2008-04-24	0	13.54	13.56	13.58	12.60	13.82	26,686,300	352,291,300	13.201	10.65	10.66	10.68	9.906	10.87	33,943,542	10.379	10.62%
2008-04-23	0	12.24	12.24	12.26	12.04	12.60	15,886,000	195,357,760	12.297	9.623	9.623	9.639	9.466	9.906	20,206,140	9.6682	-0.97%
2008-04-22	0	12.36	12.30	12.36	11.58	12.40	15,676,000	188,741,940	12.040	9.717	9.670	9.717	9.104	9.749	19,939,031	9.4660	6.19%
2008-04-21	0	11.64	11.62	11.64	11.18	11.74	14,382,000	165,437,000	11.503	9.151	9.136	9.151	8.790	9.230	18,293,132	9.0437	8.58%
2008-04-18	0	10.72	10.70	10.78	10.62	11.10	7,086,500	76,678,010	10.820	8.428	8.412	8.475	8.349	8.727	9,013,648	8.5069	-1.65%
2008-04-17	0	10.90	10.92	10.94	10.80	11.70	17,948,000	199,034,802	11.090	8.570	8.585	8.601	8.491	9.199	22,828,893	8.7185	-1.27%
2008-04-16	0	11.04	11.12	11.14	10.68	12.48	37,386,000	422,609,160	11.304	8.680	8.743	8.758	8.397	9.812	47,552,986	8.8871	-9.51%
2008-04-15	0	12.20	12.14	12.20	12.06	13.18	12,842,000	161,304,680	12.561	9.592	9.544	9.592	9.482	10.36	16,334,335	9.8752	-6.01%
2008-04-14	0	12.98	12.94	12.98	12.56	13.46	16,249,000	213,814,000	13.159	10.20	10.17	10.20	9.875	10.58	20,667,856	10.345	0.78%
2008-04-11	0	12.88	12.84	12.88	12.50	13.04	7,034,000	89,756,988	12.760	10.13	10.09	10.13	9.827	10.25	8,946,871	10.032	0.00%
2008-04-10	0	12.88	12.82	12.88	12.20	13.08	17,420,000	217,418,400	12.481	10.13	10.08	10.13	9.592	10.28	22,157,305	9.8125	-0.62%
2008-04-09	0	12.96	12.96	12.98	12.86	14.10	12,540,000	168,927,600	13.471	10.19	10.19	10.20	10.11	11.09	15,950,207	10.591	-5.12%
2008-04-08	0	13.66	13.66	13.70	13.56	14.28	14,836,000	206,039,946	13.888	10.74	10.74	10.77	10.66	11.23	18,870,596	10.919	-3.39%
2008-04-07	0	14.14	14.14	14.16	12.70	14.18	21,481,000	289,751,540	13.489	11.12	11.12	11.13	9.985	11.15	27,322,679	10.605	11.34%
2008-04-03	0	12.70	12.68	12.70	12.48	12.98	11,703,380	147,846,948	12.633	9.985	9.969	9.985	9.812	10.20	14,886,071	9.9319	-2.16%
2008-04-02	0	12.98	12.98	13.00	12.84	13.80	9,237,000	122,193,960	13.229	10.20	10.20	10.22	10.09	10.85	11,748,968	10.400	-1.96%
2008-04-01	0	13.24	13.22	13.24	12.80	14.20	7,488,102	99,471,222	13.284	10.41	10.39	10.41	10.06	11.16	9,524,464	10.444	-4.20%
2008-03-31	0	13.82	13.80	13.82	13.70	14.80	4,110,000	57,921,080	14.093	10.87	10.85	10.87	10.77	11.64	5,227,699	11.080	-3.76%
2008-03-28	0	14.36	14.32	14.40	13.90	14.50	4,774,589	68,017,003	14.246	11.29	11.26	11.32	10.93	11.40	6,073,021	11.200	2.13%
2008-03-27	0	14.06	14.20	14.30	12.78	14.46	9,105,411	126,924,724	13.939	11.05	11.16	11.24	10.05	11.37	11,581,594	10.959	7.82%
2008-03-26	0	13.04	13.06	13.10	12.64	13.28	5,982,000	77,809,960	13.007	10.25	10.27	10.30	9.938	10.44	7,608,783	10.226	0.31%
2008-03-25	0	13.00	13.02	13.04	12.50	13.16	8,192,000	105,932,748	12.931	10.22	10.24	10.25	9.827	10.35	10,419,784	10.167	5.18%
2008-03-20	0	12.36	12.36	12.50	12.12	12.98	2,316,000	29,478,240	12.728	9.717	9.717	9.827	9.529	10.20	2,945,828	10.007	-6.65%
2008-03-19	0	13.24	13.24	13.30	12.66	13.80	8,028,000	107,556,760	13.398	10.41	10.41	10.46	9.953	10.85	10,211,185	10.533	0.46%
2008-03-18	0	13.18	13.18	13.30	11.38	13.30	4,054,000	49,499,720	12.210	10.36	10.36	10.46	8.947	10.46	5,156,470	9.5995	5.10%
2008-03-17	0	12.54	12.60	12.66	11.62	13.20	6,077,000	76,209,952	12.541	9.859	9.906	9.953	9.136	10.38	7,729,618	9.8595	-0.79%
2008-03-14	0	12.64	12.74	12.78	12.42	13.86	6,993,900	90,677,790	12.965	9.938	10.02	10.05	9.765	10.90	8,895,866	10.193	-5.53%
2008-03-13	0	13.38	13.30	13.38	12.82	14.26	11,079,000	149,079,880	13.456	10.52	10.46	10.52	10.08	11.21	14,091,893	10.579	-7.60%
2008-03-12	0	14.48	14.42	14.52	14.20	15.20	6,478,000	95,412,400	14.729	11.38	11.34	11.42	11.16	11.95	8,239,668	11.580	-1.50%
2008-03-11	0	14.70	14.68	14.70	13.88	15.30	10,416,000	150,128,200	14.413	11.56	11.54	11.56	10.91	12.03	13,248,593	11.332	-4.79%
2008-03-10	0	15.44	15.38	15.40	15.02	15.62	4,687,000	71,837,540	15.327	12.14	12.09	12.11	11.81	12.28	5,961,612	12.050	-5.16%
2008-03-07	0	16.28	16.24	16.28	15.46	16.60	4,807,589	76,788,038	15.972	12.80	12.77	12.80	12.15	13.05	6,114,995	12.557	-1.93%
2008-03-06	0	16.60	16.50	16.62	16.38	16.78	5,247,000	86,961,200	16.574	13.05	12.97	13.07	12.88	13.19	6,673,902	13.030	1.22%
2008-03-05	0	16.40	16.30	16.46	16.10	17.44	9,142,305	150,538,981	16.466	12.89	12.82	12.94	12.66	13.71	11,628,521	12.946	-4.98%
2008-03-04	0	17.26	17.22	17.28	17.20	17.96	4,454,000	77,622,680	17.428	13.57	13.54	13.59	13.52	14.12	5,665,249	13.702	-2.60%
2008-03-03	0	17.72	17.72	17.76	17.14	18.14	5,951,000	105,558,618	17.738	13.93	13.93	13.96	13.48	14.26	7,569,353	13.946	-0.11%
2008-02-29	0	17.74	17.68	17.70	17.34	17.96	76,860,600	1,376,334,156	17.907	13.95	13.90	13.92	13.63	14.12	97,762,559	14.078	-7.89%
2008-02-28	0	19.26	19.20	19.26	19.20	19.78	7,572,000	147,594,420	19.492	15.14	15.09	15.14	15.09	15.55	9,631,178	15.325	-0.41%
2008-02-27	0	19.34	19.34	19.38	19.10	20.25	10,220,000	198,718,000	19.444	15.21	15.21	15.24	15.02	15.92	12,999,292	15.287	-3.11%
2008-02-26	0	19.96	19.94	19.96	19.92	20.60	2,617,000	52,681,840	20.131	15.69	15.68	15.69	15.66	16.20	3,328,684	15.827	-1.43%
2008-02-25	0	20.25	20.20	20.30	20.05	20.60	3,969,000	80,449,325	20.269	15.92	15.88	15.96	15.76	16.20	5,048,355	15.936	-0.25%
2008-02-22	0	20.30	20.30	20.35	20.00	21.35	3,752,000	77,050,200	20.536	15.96	15.96	16.00	15.72	16.79	4,772,343	16.145	-3.79%
2008-02-21	0	21.10	20.95	21.00	20.80	21.90	3,110,000	66,545,200	21.397	16.59	16.47	16.51	16.35	17.22	3,955,753	16.822	-0.94%
2008-02-20	0	21.30	21.20	21.35	20.50	21.55	6,242,000	131,172,200	21.014	16.75	16.67	16.79	16.12	16.94	7,939,489	16.521	1.67%
2008-02-19	0	20.95	20.90	21.00	19.62	21.50	5,733,000	118,493,940	20.669	16.47	16.43	16.51	15.43	16.90	7,292,068	16.250	9.11%
2008-02-18	0	19.20	19.20	19.28	19.04	21.80	17,108,000	339,499,342	19.844	15.09	15.09	15.16	14.97	17.14	21,760,458	15.602	-3.03%
2008-02-15	0	19.80	19.70	19.86	17.80	19.94	9,479,000	178,281,080	18.808	15.57	15.49	15.61	13.99	15.68	12,056,779	14.787	9.27%
2008-02-14	0	18.12	18.10	18.12	17.86	18.28	3,396,000	61,495,160	18.108	14.25	14.23	14.25	14.04	14.37	4,319,530	14.237	4.14%
2008-02-13	0	17.40	17.40	17.50	17.10	18.30	7,369,000	131,455,420	17.839	13.68	13.68	13.76	13.44	14.39	9,372,973	14.025	0.00%
2008-02-12	0	17.40	17.32	17.40	17.30	17.70	3,533,000	61,930,680	17.529	13.68	13.62	13.68	13.60	13.92	4,493,786	13.781	3.82%
2008-02-11	0	16.76	16.74	16.76	16.70	18.30	2,698,000	47,210,360	17.498	13.18	13.16	13.18	13.13	14.39	3,431,711	13.757	-8.32%
2008-02-06	0	18.28	18.24	18.28	18.10	18.90	1,776,000	32,431,320	18.261	14.37	14.34	14.37	14.23	14.86	2,258,977	14.357	-5.58%
2008-02-05	0	19.36	19.28	19.38	18.74	19.70	4,453,579	85,428,243	19.182	15.22	15.16	15.24	14.73	15.49	5,664,714	15.081	1.89%
2008-02-04	0	19.00	18.98	19.00	18.26	19.40	8,478,000	160,760,000	18.962	14.94	14.92	14.94	14.36	15.25	10,783,561	14.908	6.74%
2008-02-01	0	17.80	17.80	17.84	16.88	18.50	6,361,000	113,200,080	17.796	13.99	13.99	14.03	13.27	14.54	8,090,851	13.991	1.14%
2008-01-31	0	17.60	17.60	17.64	16.10	18.18	8,447,000	144,827,880	17.145	13.84	13.84	13.87	12.66	14.29	10,744,131	13.480	3.29%
2008-01-30	0	17.04	17.02	17.04	16.96	19.00	3,679,000	64,205,520	17.452	13.40	13.38	13.40	13.33	14.94	4,679,491	13.721	-8.49%
2008-01-29	0	18.62	18.62	18.74	18.46	19.80	2,423,372	45,596,268	18.815	14.64	14.64	14.73	14.51	15.57	3,082,399	14.792	1.20%
2008-01-28	0	18.40	18.28	18.44	18.14	18.90	4,070,500	75,597,860	18.572	14.47	14.37	14.50	14.26	14.86	5,177,458	14.601	-4.66%
2008-01-25	0	19.30	19.22	19.28	19.10	19.82	5,082,000	98,553,400	19.393	15.17	15.11	15.16	15.02	15.58	6,464,031	15.246	1.26%
2008-01-24	0	19.06	18.94	18.98	17.80	20.20	5,412,000	104,839,160	19.372	14.98	14.89	14.92	13.99	15.88	6,883,774	15.230	-3.64%
2008-01-23	0	19.78	19.70	19.72	17.80	21.40	5,077,000	96,852,500	19.077	15.55	15.49	15.50	13.99	16.82	6,457,672	14.998	0.00%
2008-01-22	0	19.78	19.68	19.80	17.50	20.55	11,182,428	211,448,241	18.909	15.55	15.47	15.57	13.76	16.16	14,223,448	14.866	-7.14%
2008-01-21	0	21.30	21.50	21.65	20.25	22.90	11,259,917	241,933,749	21.486	16.75	16.90	17.02	15.92	18.00	14,322,010	16.892	-6.99%
2008-01-18	0	22.90	22.90	23.00	22.05	23.50	3,632,000	83,316,274	22.940	18.00	18.00	18.08	17.34	18.48	4,619,709	18.035	-0.87%
2008-01-17	0	23.10	23.05	23.15	22.00	23.25	7,353,000	165,228,412	22.471	18.16	18.12	18.20	17.30	18.28	9,352,621	17.667	3.36%
2008-01-16	0	22.35	22.45	22.50	21.95	22.65	8,619,957	192,208,264	22.298	17.57	17.65	17.69	17.26	17.81	10,964,123	17.531	-2.40%
2008-01-15	0	22.90	22.85	22.95	22.45	22.95	3,500,000	79,641,350	22.755	18.00	17.96	18.04	17.65	18.04	4,451,812	17.890	2.23%
2008-01-14	0	22.40	22.30	22.40	22.30	23.05	4,829,000	109,363,850	22.647	17.61	17.53	17.61	17.53	18.12	6,142,229	17.805	-1.10%
2008-01-11	0	22.65	22.45	22.50	22.10	23.20	3,872,000	88,222,600	22.785	17.81	17.65	17.69	17.37	18.24	4,924,976	17.913	-0.44%
2008-01-10	0	22.75	22.75	22.80	22.60	23.80	6,930,000	158,458,200	22.866	17.89	17.89	17.93	17.77	18.71	8,814,588	17.977	-4.01%
2008-01-09	0	23.70	23.60	23.65	22.25	23.80	2,559,200	58,589,260	22.894	18.63	18.55	18.59	17.49	18.71	3,255,165	17.999	3.04%
2008-01-08	0	23.00	22.80	23.05	22.65	23.30	3,601,000	82,930,250	23.030	18.08	17.93	18.12	17.81	18.32	4,580,279	18.106	2.22%
2008-01-07	0	22.50	22.45	22.60	22.10	22.80	4,227,400	94,598,040	22.377	17.69	17.65	17.77	17.37	17.93	5,377,026	17.593	-3.02%
2008-01-04	0	23.20	23.35	23.40	22.00	23.70	6,453,210	149,667,335	23.193	18.24	18.36	18.40	17.30	18.63	8,208,137	18.234	2.65%
2008-01-03	0	22.60	22.55	22.65	22.30	23.80	4,121,000	93,898,700	22.785	17.77	17.73	17.81	17.53	18.71	5,241,691	17.914	-5.64%
2008-01-02	0	23.95	23.90	24.00	23.85	24.90	2,020,000	49,011,000	24.263	18.83	18.79	18.87	18.75	19.58	2,569,332	19.075	-4.20%
2007-12-31	0	25.00	25.00	25.20	24.35	25.30	712,000	17,735,600	24.910	19.65	19.65	19.81	19.14	19.89	905,626	19.584	2.88%
2007-12-28	0	24.30	24.25	24.30	24.25	24.95	1,834,000	44,874,000	24.468	19.10	19.07	19.10	19.07	19.62	2,332,750	19.237	-3.19%
2007-12-27	0	25.10	25.10	25.20	25.00	26.50	2,078,301	52,916,335	25.461	19.73	19.73	19.81	19.65	20.83	2,643,487	20.018	-3.09%
2007-12-24	0	25.90	25.85	26.10	25.05	26.40	2,385,000	61,808,400	25.915	20.36	20.32	20.52	19.69	20.76	3,033,592	20.375	4.23%
2007-12-21	0	24.85	24.85	24.90	24.05	25.30	3,873,000	95,862,300	24.751	19.54	19.54	19.58	18.91	19.89	4,926,248	19.459	4.19%
2007-12-20	0	23.85	24.00	24.05	22.30	24.00	2,668,000	62,069,400	23.264	18.75	18.87	18.91	17.53	18.87	3,393,553	18.290	7.67%
2007-12-19	0	22.15	22.10	22.15	22.00	22.45	4,029,000	89,164,750	22.131	17.41	17.37	17.41	17.30	17.65	5,124,672	17.399	3.26%
2007-12-18	0	21.45	21.30	21.40	20.50	21.80	5,347,000	113,155,850	21.162	16.86	16.75	16.82	16.12	17.14	6,801,097	16.638	-0.69%
2007-12-17	0	21.60	21.55	21.60	21.30	22.90	4,166,000	90,604,900	21.749	16.98	16.94	16.98	16.75	18.00	5,298,928	17.099	-6.29%
2007-12-14	0	23.05	23.00	23.05	22.65	24.45	6,004,000	140,608,500	23.419	18.12	18.08	18.12	17.81	19.22	7,636,766	18.412	-6.68%
2007-12-13	0	24.70	24.65	24.80	24.55	25.50	3,924,000	97,815,156	24.927	19.42	19.38	19.50	19.30	20.05	4,991,117	19.598	1.02%
2007-12-12	0	24.45	24.50	24.55	24.40	24.95	2,558,800	62,950,620	24.602	19.22	19.26	19.30	19.18	19.62	3,254,656	19.342	-4.49%
2007-12-11	0	25.60	25.60	25.90	25.50	26.15	1,705,000	44,012,800	25.814	20.13	20.13	20.36	20.05	20.56	2,168,669	20.295	0.79%
2007-12-10	0	25.40	25.35	25.40	25.05	26.95	3,132,000	80,345,600	25.653	19.97	19.93	19.97	19.69	21.19	3,983,736	20.168	-5.58%
2007-12-07	0	26.90	26.55	26.90	26.30	27.85	3,178,500	85,688,475	26.959	21.15	20.87	21.15	20.68	21.90	4,042,881	21.195	-1.28%
2007-12-06	0	27.25	27.15	27.45	26.90	28.20	3,982,000	110,132,350	27.658	21.42	21.35	21.58	21.15	22.17	5,064,890	21.744	0.74%
2007-12-05	0	27.05	27.05	27.20	26.05	27.60	2,985,848	80,801,581	27.062	21.27	21.27	21.38	20.48	21.70	3,797,838	21.276	3.84%
2007-12-04	0	26.05	26.15	26.20	25.60	27.50	3,910,000	103,447,900	26.457	20.48	20.56	20.60	20.13	21.62	4,973,310	20.801	-3.52%
2007-12-03	0	27.00	26.90	27.00	26.50	27.80	6,891,006	185,681,246	26.945	21.23	21.15	21.23	20.83	21.86	8,764,990	21.184	3.05%
2007-11-30	0	26.20	26.20	26.40	23.95	26.75	11,012,737	283,239,462	25.719	20.60	20.60	20.76	18.83	21.03	14,007,611	20.220	5.86%
2007-11-29	0	24.75	24.75	24.80	24.50	25.70	5,835,000	147,033,700	25.199	19.46	19.46	19.50	19.26	20.21	7,421,807	19.811	5.54%
2007-11-28	0	23.45	23.30	23.70	22.70	24.35	5,516,000	128,653,800	23.324	18.44	18.32	18.63	17.85	19.14	7,016,056	18.337	4.69%
2007-11-27	0	22.40	22.40	22.45	21.35	22.80	3,106,000	68,379,264	22.015	17.61	17.61	17.65	16.79	17.93	3,950,665	17.308	1.36%
2007-11-26	0	22.10	22.10	22.35	21.35	22.60	3,132,000	69,438,700	22.171	17.37	17.37	17.57	16.79	17.77	3,983,736	17.431	5.24%
2007-11-23	0	21.00	20.80	21.00	20.20	21.70	3,709,000	78,245,224	21.096	16.51	16.35	16.51	15.88	17.06	4,717,649	16.586	0.00%
2007-11-22	0	21.00	21.00	21.05	20.05	21.60	5,904,000	122,706,100	20.784	16.51	16.51	16.55	15.76	16.98	7,509,571	16.340	-1.18%
2007-11-21	0	21.25	21.00	21.10	21.10	22.95	4,240,000	93,054,500	21.947	16.71	16.51	16.59	16.59	18.04	5,393,052	17.255	-5.97%
2007-11-20	0	22.60	22.35	22.60	20.30	23.20	7,618,000	169,998,400	22.315	17.77	17.57	17.77	15.96	18.24	9,689,687	17.544	5.36%
2007-11-19	0	21.45	21.40	21.45	20.70	21.90	4,000,000	85,413,200	21.353	16.86	16.82	16.86	16.27	17.22	5,087,785	16.788	2.39%
2007-11-16	0	20.95	21.00	21.05	20.75	22.50	8,144,319	172,871,127	21.226	16.47	16.51	16.55	16.31	17.69	10,359,137	16.688	-8.32%
2007-11-15	0	22.85	22.80	22.95	22.80	24.45	2,523,000	59,332,150	23.517	17.96	17.93	18.04	17.93	19.22	3,209,121	18.489	-5.38%
2007-11-14	0	24.15	24.00	24.15	23.50	24.35	3,174,070	76,390,124	24.067	18.99	18.87	18.99	18.48	19.14	4,037,247	18.921	5.23%
2007-11-13	0	22.95	23.00	23.05	21.00	23.20	6,445,725	143,716,520	22.296	18.04	18.08	18.12	16.51	18.24	8,198,616	17.529	0.44%
2007-11-12	0	22.85	22.50	22.85	21.15	23.95	8,236,000	184,931,900	22.454	17.96	17.69	17.96	16.63	18.83	10,475,750	17.653	-7.30%
2007-11-09	0	24.65	24.85	24.90	24.30	26.20	4,663,000	118,068,750	25.320	19.38	19.54	19.58	19.10	20.60	5,931,086	19.907	-5.92%
2007-11-08	0	26.20	26.20	26.25	25.30	26.70	4,362,200	113,882,600	26.107	20.60	20.60	20.64	19.89	20.99	5,548,484	20.525	-2.60%
2007-11-07	0	26.90	26.70	26.90	25.80	27.70	4,991,000	134,277,950	26.904	21.15	20.99	21.15	20.28	21.78	6,348,284	21.152	6.32%
2007-11-06	0	25.30	25.30	25.40	22.80	25.55	6,245,000	151,514,700	24.262	19.89	19.89	19.97	17.93	20.09	7,943,305	19.075	1.20%
2007-11-05	0	25.00	24.85	25.00	24.30	27.00	4,129,089	106,311,833	25.747	19.65	19.54	19.65	19.10	21.23	5,251,980	20.242	-5.66%
2007-11-02	0	26.50	26.40	26.45	25.90	27.80	4,603,200	123,346,440	26.796	20.83	20.76	20.79	20.36	21.86	5,855,023	21.067	-4.50%
2007-11-01	0	27.75	28.00	28.10	25.10	28.00	6,068,000	161,311,927	26.584	21.82	22.01	22.09	19.73	22.01	7,718,170	20.900	11.00%
2007-10-31	0	25.00	25.05	25.50	24.80	26.75	5,210,400	136,782,400	26.252	19.65	19.69	20.05	19.50	21.03	6,627,349	20.639	-4.94%
2007-10-30	0	26.30	26.15	26.25	25.70	27.60	3,422,300	91,721,590	26.801	20.68	20.56	20.64	20.21	21.70	4,352,982	21.071	-2.77%
2007-10-29	0	27.05	27.00	27.05	26.80	27.70	1,572,000	42,611,000	27.106	21.27	21.23	21.27	21.07	21.78	1,999,500	21.311	-0.92%
2007-10-26	0	27.30	27.10	27.30	26.45	27.40	3,908,100	105,044,720	26.879	21.46	21.31	21.46	20.79	21.54	4,970,893	21.132	4.00%
2007-10-25	0	26.25	26.10	26.25	26.00	27.60	3,479,494	92,246,342	26.511	20.64	20.52	20.64	20.44	21.70	4,425,730	20.843	-2.42%
2007-10-24	0	26.90	26.60	26.95	26.25	28.00	5,062,400	135,738,480	26.813	21.15	20.91	21.19	20.64	22.01	6,439,101	21.080	-1.28%
2007-10-23	0	27.25	27.15	27.30	26.70	28.50	6,987,000	192,390,203	27.535	21.42	21.35	21.46	20.99	22.41	8,887,089	21.648	-0.37%
2007-10-22	0	27.35	27.25	27.40	26.00	29.40	12,936,000	356,543,600	27.562	21.50	21.42	21.54	20.44	23.11	16,453,898	21.669	-4.04%
2007-10-18	0	28.50	28.45	28.60	26.60	29.05	11,863,400	333,101,120	28.078	22.41	22.37	22.49	20.91	22.84	15,089,608	22.075	7.55%
2007-10-17	0	26.50	26.30	26.60	25.35	27.50	15,270,000	409,885,000	26.843	20.83	20.68	20.91	19.93	21.62	19,422,621	21.103	-5.19%
2007-10-16	0	27.95	27.90	28.00	24.40	28.55	13,568,000	366,780,200	27.033	21.97	21.93	22.01	19.18	22.45	17,257,768	21.253	10.69%
2007-10-15	0	25.25	25.30	25.55	24.60	25.95	5,844,000	147,299,500	25.205	19.85	19.89	20.09	19.34	20.40	7,433,254	19.816	4.99%
2007-10-12	0	24.05	24.10	24.25	23.70	25.25	9,181,744	224,548,102	24.456	18.91	18.95	19.07	18.63	19.85	11,678,686	19.227	-6.24%
2007-10-11	0	25.65	25.40	25.50	24.30	26.00	7,412,000	187,574,600	25.307	20.17	19.97	20.05	19.10	20.44	9,427,666	19.896	8.23%
2007-10-10	0	23.70	23.60	23.65	23.10	24.75	7,284,618	174,231,763	23.918	18.63	18.55	18.59	18.16	19.46	9,265,643	18.804	4.87%
2007-10-09	0	22.60	22.60	22.65	21.00	22.80	11,146,000	247,102,150	22.170	17.77	17.77	17.81	16.51	17.93	14,177,114	17.430	12.72%
2007-10-08	0	20.05	20.00	20.15	20.00	20.70	2,351,800	47,466,060	20.183	15.76	15.72	15.84	15.72	16.27	2,991,363	15.868	0.65%
2007-10-05	0	19.92	19.90	19.98	19.82	20.15	1,917,000	38,205,060	19.930	15.66	15.65	15.71	15.58	15.84	2,438,321	15.669	3.32%
2007-10-04	0	19.28	19.26	19.30	19.00	20.15	7,638,496	148,323,077	19.418	15.16	15.14	15.17	14.94	15.84	9,715,757	15.266	-6.63%
2007-10-03	0	20.65	20.30	20.65	19.88	21.10	6,483,800	133,009,840	20.514	16.23	15.96	16.23	15.63	16.59	8,247,046	16.128	0.73%
2007-10-02	0	20.50	20.45	20.55	20.00	21.00	5,228,000	107,466,900	20.556	16.12	16.08	16.16	15.72	16.51	6,649,735	16.161	5.24%
2007-09-28	0	19.48	19.46	19.50	19.24	20.95	6,420,900	127,459,510	19.851	15.32	15.30	15.33	15.13	16.47	8,167,040	15.607	-2.60%
2007-09-27	0	20.00	20.00	20.05	19.54	21.15	6,467,600	132,469,360	20.482	15.72	15.72	15.76	15.36	16.63	8,226,440	16.103	2.35%
2007-09-25	0	19.54	19.60	19.70	17.60	19.60	5,122,000	97,698,820	19.074	15.36	15.41	15.49	13.84	15.41	6,514,909	14.996	1.35%
2007-09-24	0	19.28	19.28	19.32	19.24	19.78	2,698,000	52,320,160	19.392	15.16	15.16	15.19	15.13	15.55	3,431,711	15.246	-0.10%
2007-09-21	0	19.30	19.24	19.40	19.24	19.92	2,600,600	50,791,840	19.531	15.17	15.13	15.25	15.13	15.66	3,307,824	15.355	0.63%
2007-09-20	0	19.18	19.12	19.18	19.08	19.80	2,505,314	48,731,055	19.451	15.08	15.03	15.08	15.00	15.57	3,186,625	15.292	-1.44%
2007-09-19	0	19.46	19.46	19.48	19.42	20.50	2,246,010	44,593,977	19.855	15.30	15.30	15.32	15.27	16.12	2,856,804	15.610	0.31%
2007-09-18	0	19.40	19.38	19.42	18.90	19.70	1,050,330	20,258,402	19.288	15.25	15.24	15.27	14.86	15.49	1,335,963	15.164	-0.21%
2007-09-17	0	19.44	19.38	19.48	19.26	20.05	2,412,000	47,529,840	19.706	15.28	15.24	15.32	15.14	15.76	3,067,935	15.492	-3.76%
2007-09-14	0	20.20	20.10	20.15	19.36	20.50	4,531,000	89,136,676	19.673	15.88	15.80	15.84	15.22	16.12	5,763,189	15.467	3.59%
2007-09-13	0	19.50	19.48	19.50	18.58	20.00	3,892,666	75,060,012	19.282	15.33	15.32	15.33	14.61	15.72	4,951,262	15.160	-0.61%
2007-09-12	0	19.62	19.62	19.70	18.20	19.90	7,181,009	136,790,587	19.049	15.43	15.43	15.49	14.31	15.65	9,133,858	14.976	8.88%
2007-09-11	0	18.02	18.10	18.14	17.80	18.80	8,919,668	162,168,671	18.181	14.17	14.23	14.26	13.99	14.78	11,345,339	14.294	2.62%
2007-09-10	0	17.56	17.56	17.58	17.00	17.66	2,346,000	40,607,200	17.309	13.81	13.81	13.82	13.37	13.88	2,983,986	13.608	-0.23%
2007-09-07	0	17.60	17.54	17.60	17.20	17.72	1,988,000	34,706,920	17.458	13.84	13.79	13.84	13.52	13.93	2,528,629	13.726	0.92%
2007-09-06	0	17.44	17.50	17.54	17.00	17.80	4,028,000	70,393,660	17.476	13.71	13.76	13.79	13.37	13.99	5,123,400	13.740	1.63%
2007-09-05	0	17.16	17.12	17.16	16.84	17.32	4,904,800	83,832,720	17.092	13.49	13.46	13.49	13.24	13.62	6,238,642	13.438	0.35%
2007-09-04	0	17.10	17.10	17.12	16.80	17.24	6,142,000	104,688,480	17.045	13.44	13.44	13.46	13.21	13.55	7,812,294	13.400	1.66%
2007-09-03	0	16.82	16.80	16.82	16.60	16.92	3,790,002	63,896,613	16.859	13.22	13.21	13.22	13.05	13.30	4,820,679	13.255	-0.59%
2007-08-31	0	16.92	16.86	16.92	16.20	16.92	7,174,000	119,953,980	16.721	13.30	13.26	13.30	12.74	13.30	9,124,943	13.146	4.44%
2007-08-30	0	16.20	16.18	16.20	15.92	16.86	4,631,141	76,040,456	16.419	12.74	12.72	12.74	12.52	13.26	5,890,563	12.909	0.50%
2007-08-29	0	16.12	16.12	16.20	15.82	16.54	4,305,000	70,084,520	16.280	12.67	12.67	12.74	12.44	13.00	5,475,729	12.799	-4.28%
2007-08-28	0	16.84	16.82	16.84	16.58	17.20	5,328,000	89,698,480	16.835	13.24	13.22	13.24	13.04	13.52	6,776,930	13.236	-3.11%
2007-08-27	0	17.38	17.36	17.40	17.00	17.68	3,897,183	67,757,306	17.386	13.66	13.65	13.68	13.37	13.90	4,957,008	13.669	3.21%
2007-08-24	0	16.84	16.80	16.82	16.46	16.92	10,243,000	172,198,140	16.811	13.24	13.21	13.22	12.94	13.30	13,028,546	13.217	-0.47%
2007-08-23	0	16.92	16.92	16.96	15.60	17.12	11,282,400	187,476,808	16.617	13.30	13.30	13.33	12.26	13.46	14,350,607	13.064	9.16%
2007-08-22	0	15.50	15.48	15.50	14.40	16.04	11,612,127	179,500,967	15.458	12.19	12.17	12.19	11.32	12.61	14,770,002	12.153	6.16%
2007-08-21	0	14.60	14.60	14.70	14.34	15.30	11,233,000	167,573,650	14.918	11.48	11.48	11.56	11.27	12.03	14,287,773	11.728	5.04%
2007-08-20	0	13.90	13.84	13.88	13.60	14.20	8,499,780	118,369,098	13.926	10.93	10.88	10.91	10.69	11.16	10,811,264	10.949	4.51%
2007-08-17	0	13.30	13.28	13.30	12.00	13.56	11,430,500	148,853,084	13.022	10.46	10.44	10.46	9.434	10.66	14,538,983	10.238	-0.75%
2007-08-16	0	13.40	13.40	13.50	12.92	14.08	16,363,000	220,152,178	13.454	10.54	10.54	10.61	10.16	11.07	20,812,858	10.578	-7.71%
2007-08-15	0	14.52	14.54	14.58	13.58	14.62	14,174,700	200,817,590	14.167	11.42	11.43	11.46	10.68	11.49	18,029,458	11.138	2.83%
2007-08-14	0	14.12	14.06	14.12	13.30	14.72	14,618,902	207,450,969	14.191	11.10	11.05	11.10	10.46	11.57	18,594,459	11.157	6.65%
2007-08-13	0	13.24	13.20	13.24	12.88	14.00	5,667,000	74,500,760	13.146	10.41	10.38	10.41	10.13	11.01	7,208,120	10.336	5.75%
2007-08-10	0	12.52	12.52	12.58	12.00	12.74	2,238,000	27,926,600	12.478	9.843	9.843	9.890	9.434	10.02	2,846,616	9.8105	-3.54%
2007-08-09	0	12.98	12.94	13.00	12.94	13.48	3,886,000	51,329,280	13.209	10.20	10.17	10.22	10.17	10.60	4,942,783	10.385	0.62%
2007-08-08	0	12.90	12.88	12.90	12.20	13.06	4,627,700	58,937,708	12.736	10.14	10.13	10.14	9.592	10.27	5,886,186	10.013	6.44%
2007-08-07	0	12.12	12.08	12.12	11.64	12.80	4,766,000	57,977,040	12.165	9.529	9.497	9.529	9.151	10.06	6,062,096	9.5639	-2.26%
2007-08-06	0	12.40	12.40	12.42	12.02	12.88	8,572,000	105,720,640	12.333	9.749	9.749	9.765	9.450	10.13	10,903,124	9.6964	-6.49%
2007-08-03	0	13.26	13.26	13.28	13.10	13.56	2,113,400	28,063,584	13.279	10.42	10.42	10.44	10.30	10.66	2,688,131	10.440	-1.19%
2007-08-02	0	13.42	13.30	13.42	12.90	13.86	4,910,500	64,931,590	13.223	10.55	10.46	10.55	10.14	10.90	6,245,893	10.396	0.15%
2007-08-01	0	13.40	13.40	13.42	13.08	14.10	5,016,000	67,835,360	13.524	10.54	10.54	10.55	10.28	11.09	6,380,083	10.632	-1.62%
2007-07-31	0	13.62	13.62	13.82	13.28	14.00	5,148,000	70,764,120	13.746	10.71	10.71	10.87	10.44	11.01	6,547,980	10.807	3.65%
2007-07-30	0	13.14	13.12	13.16	13.06	13.44	7,598,000	100,554,492	13.234	10.33	10.31	10.35	10.27	10.57	9,664,248	10.405	-3.24%
2007-07-27	0	13.58	13.58	13.60	13.30	14.16	6,777,000	93,072,340	13.734	10.68	10.68	10.69	10.46	11.13	8,619,980	10.797	-5.17%
2007-07-26	0	14.32	14.46	14.48	14.26	14.78	3,668,000	53,316,840	14.536	11.26	11.37	11.38	11.21	11.62	4,665,499	11.428	-1.10%
2007-07-25	0	14.48	14.48	14.50	13.96	14.60	2,110,000	30,403,780	14.409	11.38	11.38	11.40	10.98	11.48	2,683,807	11.329	0.84%
2007-07-24	0	14.36	14.36	14.50	14.34	14.90	3,987,027	58,319,559	14.627	11.29	11.29	11.40	11.27	11.71	5,071,284	11.500	-1.10%
2007-07-23	0	14.52	14.42	14.54	13.96	14.54	3,034,000	43,663,960	14.392	11.42	11.34	11.43	10.98	11.43	3,859,085	11.315	2.25%
2007-07-20	0	14.20	14.18	14.30	14.12	14.40	1,298,000	18,524,440	14.272	11.16	11.15	11.24	11.10	11.32	1,650,986	11.220	1.28%
2007-07-19	0	14.02	13.98	14.08	13.90	14.20	1,810,000	25,398,560	14.032	11.02	10.99	11.07	10.93	11.16	2,302,223	11.032	0.43%
2007-07-18	0	13.96	13.96	13.98	13.94	14.52	3,500,280	49,550,523	14.156	10.98	10.98	10.99	10.96	11.42	4,452,168	11.130	-3.46%
2007-07-17	0	14.46	14.40	14.50	14.28	14.66	2,957,886	42,527,108	14.378	11.37	11.32	11.40	11.23	11.53	3,762,272	11.304	0.56%
2007-07-16	0	14.38	14.38	14.40	14.32	14.80	3,147,000	45,521,200	14.465	11.31	11.31	11.32	11.26	11.64	4,002,815	11.372	-3.36%
2007-07-13	0	14.88	14.88	14.90	14.12	14.96	16,034,000	234,074,920	14.599	11.70	11.70	11.71	11.10	11.76	20,394,388	11.477	6.44%
2007-07-12	0	13.98	13.82	13.90	13.20	14.12	17,699,000	244,136,040	13.794	10.99	10.87	10.93	10.38	11.10	22,512,178	10.845	5.91%
2007-07-11	0	13.20	13.20	13.28	13.00	13.42	8,368,000	110,702,160	13.229	10.38	10.38	10.44	10.22	10.55	10,643,647	10.401	-1.49%
2007-07-10	0	13.40	13.38	13.40	13.16	13.70	9,114,500	121,753,640	13.358	10.54	10.52	10.54	10.35	10.77	11,593,155	10.502	1.06%
2007-07-09	0	13.26	13.22	13.26	13.10	13.64	9,588,000	128,581,040	13.411	10.42	10.39	10.42	10.30	10.72	12,195,422	10.543	2.95%
2007-07-06	0	12.88	12.88	12.92	12.70	13.08	6,976,000	89,822,600	12.876	10.13	10.13	10.16	9.985	10.28	8,873,098	10.123	-1.98%
2007-07-05	0	13.14	13.06	13.10	12.60	13.56	19,364,800	250,859,640	12.954	10.33	10.27	10.30	9.906	10.66	24,630,986	10.185	4.95%
2007-07-04	0	12.52	12.44	12.52	12.00	12.80	23,099,400	286,674,120	12.410	9.843	9.780	9.843	9.434	10.06	29,381,197	9.7571	6.46%
2007-07-03	0	11.76	11.70	11.76	11.76	12.08	6,398,000	76,321,360	11.929	9.246	9.199	9.246	9.246	9.497	8,137,913	9.3785	-0.51%
2007-06-29	0	11.82	11.78	11.82	11.64	12.10	4,040,000	47,568,880	11.774	9.293	9.261	9.293	9.151	9.513	5,138,663	9.2571	-0.84%
2007-06-28	0	11.92	11.90	12.00	11.82	12.38	4,674,473	56,243,837	12.032	9.371	9.356	9.434	9.293	9.733	5,945,679	9.4596	-1.32%
2007-06-27	0	12.08	12.08	12.10	11.84	12.60	10,046,000	121,010,640	12.046	9.497	9.497	9.513	9.309	9.906	12,777,973	9.4703	-2.58%
2007-06-26	0	12.40	12.40	12.42	11.82	12.48	8,780,000	106,214,180	12.097	9.749	9.749	9.765	9.293	9.812	11,167,689	9.5108	2.65%
2007-06-25	0	12.08	12.06	12.10	11.96	12.48	9,308,000	113,888,460	12.236	9.497	9.482	9.513	9.403	9.812	11,839,277	9.6195	-0.66%
2007-06-22	0	12.16	12.08	12.18	11.78	12.26	17,940,000	215,393,920	12.006	9.560	9.497	9.576	9.261	9.639	22,818,717	9.4394	6.11%
2007-06-21	0	11.46	11.46	11.48	11.18	11.50	6,920,000	78,505,146	11.345	9.010	9.010	9.026	8.790	9.041	8,801,869	8.9191	1.42%
2007-06-20	0	11.30	11.26	11.28	11.12	11.46	9,691,700	109,319,422	11.280	8.884	8.853	8.868	8.743	9.010	12,327,322	8.8681	-0.35%
2007-06-18	0	11.34	11.32	11.34	11.26	11.82	9,008,000	104,528,320	11.604	8.915	8.900	8.915	8.853	9.293	11,457,693	9.1230	0.00%
2007-06-15	0	11.34	11.32	11.38	11.20	11.50	5,780,119	65,404,283	11.315	8.915	8.900	8.947	8.805	9.041	7,352,001	8.8961	0.71%
2007-06-14	0	11.26	11.26	11.28	11.06	11.34	5,771,000	64,476,820	11.173	8.853	8.853	8.868	8.695	8.915	7,340,402	8.7838	0.72%
2007-06-13	0	11.18	11.16	11.18	10.92	11.46	6,898,000	77,883,720	11.291	8.790	8.774	8.790	8.585	9.010	8,773,886	8.8768	1.08%
2007-06-12	0	11.06	11.12	11.14	10.78	11.30	15,051,700	166,554,890	11.066	8.695	8.743	8.758	8.475	8.884	19,144,955	8.6997	2.98%
2007-06-11	0	10.74	10.72	10.76	10.68	10.96	10,326,000	111,681,520	10.816	8.444	8.428	8.459	8.397	8.617	13,134,118	8.5032	0.56%
2007-06-08	0	10.68	10.68	10.70	10.30	10.78	13,235,600	139,884,398	10.569	8.397	8.397	8.412	8.098	8.475	16,834,973	8.3092	0.75%
2007-06-07	0	10.60	10.56	10.58	9.800	10.62	20,107,900	208,063,650	10.347	8.334	8.302	8.318	7.705	8.349	25,576,170	8.1351	7.07%
2007-06-06	0	9.900	9.880	9.900	9.800	10.18	26,494,000	265,260,220	10.012	7.783	7.768	7.783	7.705	8.003	33,698,946	7.8715	1.43%
2007-06-05	0	9.760	9.760	9.900	9.720	10.08	16,863,000	166,695,360	9.8853	7.673	7.673	7.783	7.642	7.925	21,448,831	7.7718	-1.51%
2007-06-04	0	9.910	9.930	9.940	9.780	10.04	12,895,000	127,120,132	9.8581	7.791	7.807	7.815	7.689	7.893	16,401,748	7.7504	0.10%
2007-06-01	0	9.900	9.900	9.920	9.670	10.08	21,392,786	211,010,718	9.8636	7.783	7.783	7.799	7.603	7.925	27,210,476	7.7548	2.70%
2007-05-31	0	9.640	9.640	9.650	9.580	9.680	5,208,000	50,182,780	9.6357	7.579	7.579	7.587	7.532	7.610	6,624,297	7.5756	1.05%
2007-05-30	0	9.540	9.490	9.540	9.400	9.640	3,502,000	33,250,480	9.4947	7.500	7.461	7.500	7.390	7.579	4,454,356	7.4647	-0.73%
2007-05-29	0	9.610	9.600	9.640	9.570	9.980	4,218,000	40,787,640	9.6699	7.555	7.547	7.579	7.524	7.846	5,365,070	7.6024	-2.73%
2007-05-28	0	9.880	9.860	9.900	9.600	9.990	7,827,000	77,198,500	9.8631	7.768	7.752	7.783	7.547	7.854	9,955,524	7.7543	4.66%
2007-05-25	0	9.440	9.440	9.480	9.300	9.620	11,436,000	108,596,080	9.4960	7.422	7.422	7.453	7.312	7.563	14,545,978	7.4657	-3.48%
2007-05-23	0	9.780	9.760	9.790	9.770	9.990	2,788,000	27,446,580	9.8445	7.689	7.673	7.697	7.681	7.854	3,546,186	7.7397	-1.61%
2007-05-22	0	9.940	9.930	9.950	9.850	9.990	2,594,000	25,686,500	9.9023	7.815	7.807	7.823	7.744	7.854	3,299,429	7.7851	0.10%
2007-05-21	0	9.930	9.920	9.930	9.760	10.08	3,949,000	39,160,920	9.9167	7.807	7.799	7.807	7.673	7.925	5,022,916	7.7965	1.22%
2007-05-18	0	9.810	9.810	9.820	9.700	9.850	3,860,000	37,710,208	9.7695	7.713	7.713	7.720	7.626	7.744	4,909,713	7.6807	-0.41%
2007-05-17	0	9.850	9.840	9.850	9.810	10.36	9,509,000	94,988,900	9.9894	7.744	7.736	7.744	7.713	8.145	12,094,938	7.8536	-2.48%
2007-05-16	0	10.10	10.04	10.06	9.240	10.26	21,872,000	215,327,990	9.8449	7.941	7.893	7.909	7.264	8.066	27,820,010	7.7400	9.31%
2007-05-15	0	9.240	9.240	9.250	9.210	9.550	7,319,000	68,743,660	9.3925	7.264	7.264	7.272	7.241	7.508	9,309,375	7.3843	-2.22%
2007-05-14	0	9.450	9.430	9.450	9.200	9.480	15,132,000	140,976,380	9.3164	7.430	7.414	7.430	7.233	7.453	19,247,092	7.3246	4.77%
2007-05-11	0	9.020	9.020	9.030	8.980	9.140	4,240,000	38,404,300	9.0576	7.091	7.091	7.099	7.060	7.186	5,393,052	7.1211	-0.10%
2007-05-10	0	9.120	9.120	9.140	9.100	9.170	5,927,000	54,109,230	9.1293	7.099	7.099	7.114	7.083	7.138	7,614,723	7.1059	-0.22%
2007-05-09	0	9.140	9.130	9.140	9.050	9.190	5,101,787	46,343,467	9.0838	7.114	7.106	7.114	7.044	7.153	6,554,529	7.0704	0.33%
2007-05-08	0	9.110	9.100	9.110	9.060	9.240	5,978,000	54,500,860	9.1169	7.091	7.083	7.091	7.052	7.192	7,680,245	7.0962	-0.55%
2007-05-07	0	9.160	9.180	9.190	9.140	9.300	6,463,000	59,450,970	9.1987	7.130	7.145	7.153	7.114	7.239	8,303,350	7.1599	0.33%
2007-05-04	0	9.130	9.120	9.130	9.120	9.260	7,915,000	72,494,670	9.1591	7.106	7.099	7.106	7.099	7.208	10,168,809	7.1291	0.00%
2007-05-03	0	9.130	9.130	9.160	9.090	9.180	2,648,000	24,161,880	9.1246	7.106	7.106	7.130	7.075	7.145	3,402,022	7.1022	0.44%
2007-05-02	0	9.090	9.080	9.100	9.040	9.210	5,642,007	51,384,554	9.1075	7.075	7.068	7.083	7.036	7.169	7,248,577	7.0889	-0.98%
2007-04-30	0	9.180	9.170	9.180	9.160	9.320	16,418,000	151,336,580	9.2177	7.145	7.138	7.145	7.130	7.254	21,093,052	7.1747	-1.82%
2007-04-27	0	9.350	9.350	9.360	9.200	9.360	6,695,000	61,996,696	9.2601	7.278	7.278	7.285	7.161	7.285	8,601,412	7.2077	0.32%
2007-04-26	0	9.320	9.320	9.330	9.200	9.380	10,266,000	95,651,660	9.3173	7.254	7.254	7.262	7.161	7.301	13,189,260	7.2522	1.41%
2007-04-25	0	9.190	9.180	9.200	9.070	9.470	10,018,000	91,791,440	9.1627	7.153	7.145	7.161	7.060	7.371	12,870,641	7.1318	-3.06%
2007-04-24	0	9.480	9.470	9.480	9.450	9.680	10,528,000	100,006,220	9.4991	7.379	7.371	7.379	7.356	7.535	13,525,865	7.3937	-0.32%
2007-04-23	0	9.510	9.510	9.530	9.300	9.630	8,483,000	80,426,180	9.4809	7.402	7.402	7.418	7.239	7.496	10,898,548	7.3795	4.51%
2007-04-20	0	9.100	9.100	9.110	9.050	9.220	5,048,000	46,145,960	9.1414	7.083	7.083	7.091	7.044	7.176	6,485,426	7.1153	0.55%
2007-04-19	0	9.050	9.040	9.060	8.930	9.260	8,076,000	73,168,000	9.0599	7.044	7.036	7.052	6.951	7.208	10,375,654	7.0519	-1.52%
2007-04-18	0	9.190	9.180	9.190	9.170	9.450	7,850,000	73,078,260	9.3093	7.153	7.145	7.153	7.138	7.356	10,085,300	7.2460	-2.03%
2007-04-17	0	9.380	9.380	9.400	9.300	9.590	4,096,240	38,497,412	9.3982	7.301	7.301	7.317	7.239	7.464	5,262,651	7.3152	-1.57%
2007-04-16	0	9.530	9.530	9.550	9.420	9.630	7,016,000	66,800,340	9.5211	7.418	7.418	7.433	7.332	7.496	9,013,817	7.4109	1.17%
2007-04-13	0	9.420	9.420	9.430	9.380	9.710	5,240,615	49,638,650	9.4719	7.332	7.332	7.340	7.301	7.558	6,732,888	7.3726	-1.15%
2007-04-12	0	9.530	9.510	9.530	9.420	9.640	6,743,470	64,254,928	9.5285	7.418	7.402	7.418	7.332	7.503	8,663,684	7.4166	-0.21%
2007-04-11	0	9.550	9.550	9.580	9.270	9.630	9,032,031	85,263,989	9.4402	7.433	7.433	7.457	7.215	7.496	11,603,916	7.3479	3.69%
2007-04-10	0	9.210	9.210	9.220	9.150	9.370	13,978,880	128,999,994	9.2282	7.169	7.169	7.176	7.122	7.293	17,959,388	7.1829	1.21%
2007-04-04	0	9.100	9.100	9.110	9.060	9.200	9,000,000	82,014,080	9.1127	7.083	7.083	7.091	7.052	7.161	11,562,764	7.0929	0.89%
2007-04-03	0	9.020	9.010	9.020	8.930	9.040	5,674,000	51,156,800	9.0160	7.021	7.013	7.021	6.951	7.036	7,289,681	7.0177	1.01%
2007-04-02	0	8.930	8.910	8.930	8.880	9.140	7,483,360	67,191,788	8.9788	6.951	6.935	6.951	6.912	7.114	9,614,259	6.9888	1.48%
2007-03-30	0	8.800	8.790	8.810	8.720	8.840	4,796,000	42,013,220	8.7601	6.850	6.842	6.857	6.787	6.881	6,161,669	6.8185	-0.45%
2007-03-29	0	8.840	8.830	8.840	8.730	8.880	8,120,149	71,676,953	8.8270	6.881	6.873	6.881	6.795	6.912	10,432,374	6.8706	0.00%
2007-03-28	0	8.840	8.840	8.850	8.800	9.180	7,196,000	64,299,680	8.9355	6.881	6.881	6.888	6.850	7.145	9,245,072	6.9550	-3.70%
2007-03-27	0	9.180	9.180	9.210	9.170	9.300	1,764,000	16,280,040	9.2290	7.145	7.145	7.169	7.138	7.239	2,266,302	7.1835	-0.76%
2007-03-26	0	9.250	9.230	9.250	9.180	9.300	2,238,000	20,686,500	9.2433	7.200	7.184	7.200	7.145	7.239	2,875,274	7.1946	0.87%
2007-03-23	0	9.170	9.170	9.180	9.120	9.250	2,326,000	21,318,800	9.1654	7.138	7.138	7.145	7.099	7.200	2,988,332	7.1340	-0.22%
2007-03-22	0	9.190	9.160	9.190	9.120	9.260	3,614,000	33,187,100	9.1829	7.153	7.130	7.153	7.099	7.208	4,643,092	7.1476	1.21%
2007-03-21	0	9.080	9.060	9.080	8.990	9.330	6,619,000	59,942,340	9.0561	7.068	7.052	7.068	6.997	7.262	8,503,771	7.0489	-2.58%
2007-03-20	0	9.320	9.280	9.320	9.220	9.510	3,014,000	28,221,860	9.3636	7.254	7.223	7.254	7.176	7.402	3,872,241	7.2882	0.22%
2007-03-19	0	9.300	9.290	9.300	9.210	9.320	1,144,000	10,627,460	9.2897	7.239	7.231	7.239	7.169	7.254	1,469,756	7.2308	0.43%
2007-03-16	0	9.260	9.220	9.260	9.200	9.330	3,072,000	28,502,820	9.2783	7.208	7.176	7.208	7.161	7.262	3,946,757	7.2218	-0.75%
2007-03-15	0	9.330	9.310	9.350	9.040	9.380	2,741,100	25,287,542	9.2253	7.262	7.247	7.278	7.036	7.301	3,521,633	7.1806	3.67%
2007-03-14	0	9.000	8.970	9.000	8.880	9.110	4,160,000	37,210,780	8.9449	7.005	6.982	7.005	6.912	7.091	5,344,567	6.9624	-3.64%
2007-03-13	0	9.340	9.290	9.340	9.180	9.490	3,110,000	29,069,360	9.3471	7.270	7.231	7.270	7.145	7.387	3,995,577	7.2754	0.76%
2007-03-12	0	9.270	9.240	9.250	9.210	9.350	4,393,000	40,751,500	9.2765	7.215	7.192	7.200	7.169	7.278	5,643,914	7.2204	0.76%
2007-03-09	0	9.200	9.150	9.200	9.070	9.400	5,665,000	52,174,960	9.2101	7.161	7.122	7.161	7.060	7.317	7,278,118	7.1687	-1.39%
2007-03-08	0	9.330	9.320	9.330	9.120	9.400	2,942,600	27,380,272	9.3048	7.262	7.254	7.262	7.099	7.317	3,780,510	7.2425	-0.74%
2007-03-07	0	9.400	9.340	9.400	9.250	9.720	9,601,000	90,611,380	9.4377	7.317	7.270	7.317	7.200	7.566	12,334,900	7.3459	2.62%
2007-03-06	0	9.160	9.150	9.170	8.750	9.380	3,103,700	28,454,190	9.1678	7.130	7.122	7.138	6.811	7.301	3,987,484	7.1359	3.62%
2007-03-05	0	8.840	8.840	8.850	8.750	9.500	7,792,000	70,049,860	8.9900	6.881	6.881	6.888	6.811	7.394	10,010,784	6.9974	-8.87%
2007-03-02	0	9.700	9.680	9.700	9.400	9.880	4,259,000	41,043,500	9.6369	7.550	7.535	7.550	7.317	7.690	5,471,757	7.5010	-2.51%
2007-03-01	0	9.950	9.880	9.970	9.640	9.980	5,028,000	49,733,580	9.8913	7.745	7.690	7.760	7.503	7.768	6,459,731	7.6990	1.43%
2007-02-28	0	9.810	9.810	9.880	9.300	9.950	14,969,816	143,565,922	9.5904	7.636	7.636	7.690	7.239	7.745	19,232,495	7.4648	-3.82%
2007-02-27	0	10.20	10.22	10.24	9.900	10.48	8,452,000	86,138,900	10.192	7.939	7.955	7.970	7.706	8.157	10,858,720	7.9327	-2.67%
2007-02-26	0	10.48	10.40	10.48	10.22	10.80	8,784,000	92,199,240	10.496	8.157	8.095	8.157	7.955	8.406	11,285,258	8.1699	-0.95%
2007-02-23	0	10.58	10.60	10.62	10.30	10.98	4,908,000	52,254,160	10.647	8.235	8.251	8.266	8.017	8.546	6,305,561	8.2870	-2.40%
2007-02-22	0	10.84	10.84	10.86	10.00	11.02	11,332,000	121,984,100	10.765	8.437	8.437	8.453	7.784	8.578	14,558,805	8.3787	7.33%
2007-02-21	0	10.10	10.04	10.10	10.00	10.40	3,970,000	40,223,000	10.132	7.861	7.815	7.861	7.784	8.095	5,100,464	7.8861	-0.98%
2007-02-16	0	10.20	10.14	10.20	9.830	10.22	6,798,000	68,119,300	10.020	7.939	7.893	7.939	7.651	7.955	8,733,741	7.7996	3.03%
2007-02-15	0	9.900	9.890	9.900	9.750	10.14	21,668,000	214,560,980	9.9022	7.706	7.698	7.706	7.589	7.893	27,837,998	7.7075	-2.56%
2007-02-14	0	10.16	10.16	10.18	10.02	10.70	9,272,000	94,733,680	10.217	7.908	7.908	7.924	7.799	8.328	11,912,217	7.9526	-3.24%
2007-02-13	1	-	-	-	-	-	0	0	-	8.173	-	-	-	-	0	-	0.00%
2007-02-12	0	10.50	10.50	10.52	10.00	10.70	9,271,300	97,096,796	10.473	8.173	8.173	8.188	7.784	8.328	11,911,317	8.1516	4.79%
2007-02-09	0	10.02	10.02	10.04	9.680	10.06	10,436,700	104,320,312	9.9955	7.799	7.799	7.815	7.535	7.830	13,408,567	7.7801	1.21%
2007-02-08	0	9.900	9.900	9.970	9.540	10.04	9,473,500	93,563,120	9.8763	7.706	7.706	7.760	7.426	7.815	12,171,094	7.6873	3.12%
2007-02-07	0	9.600	9.620	9.650	9.340	9.660	10,886,600	104,011,888	9.5541	7.472	7.488	7.511	7.270	7.519	13,986,577	7.4366	3.00%
2007-02-06	0	9.320	9.320	9.340	9.090	9.450	12,032,000	110,878,340	9.2153	7.254	7.254	7.270	7.075	7.356	15,458,131	7.1728	4.72%
2007-02-05	0	8.900	8.860	8.880	8.750	9.190	7,572,000	67,846,620	8.9602	6.927	6.896	6.912	6.811	7.153	9,728,139	6.9743	3.61%
2007-02-02	0	8.590	8.580	8.600	8.380	8.660	4,418,784	37,738,283	8.5404	6.686	6.678	6.694	6.523	6.741	5,677,040	6.6475	2.14%
2007-02-01	0	8.410	8.410	8.450	8.390	8.700	5,976,100	50,570,315	8.4621	6.546	6.546	6.577	6.530	6.772	7,677,804	6.5866	-3.33%
2007-01-31	0	8.700	8.680	8.700	8.660	8.960	3,066,000	26,877,860	8.7664	6.772	6.756	6.772	6.741	6.974	3,939,048	6.8234	-1.02%
2007-01-30	0	8.790	8.790	8.800	8.740	9.020	1,920,000	16,955,800	8.8311	6.842	6.842	6.850	6.803	7.021	2,466,723	6.8738	-1.01%
2007-01-29	0	8.880	8.900	8.950	8.570	8.900	2,587,600	22,575,690	8.7246	6.912	6.927	6.966	6.671	6.927	3,324,423	6.7909	1.83%
2007-01-26	0	8.720	8.730	8.750	8.480	8.900	6,264,000	54,411,340	8.6864	6.787	6.795	6.811	6.600	6.927	8,047,684	6.7611	-3.43%
2007-01-25	0	9.030	9.030	9.070	8.800	9.420	12,431,800	112,723,054	9.0673	7.029	7.029	7.060	6.850	7.332	15,971,775	7.0576	-2.59%
2007-01-24	0	9.270	9.240	9.270	9.150	9.800	12,638,000	117,731,266	9.3157	7.215	7.192	7.215	7.122	7.628	16,236,691	7.2509	-0.96%
2007-01-23	0	9.360	9.390	9.400	8.620	9.390	17,118,000	153,322,860	8.9568	7.285	7.309	7.317	6.709	7.309	21,992,378	6.9716	9.22%
2007-01-22	0	8.570	8.570	8.580	8.450	8.650	9,816,000	84,064,880	8.5641	6.671	6.671	6.678	6.577	6.733	12,611,122	6.6659	3.25%
2007-01-19	0	8.300	8.300	8.310	8.220	8.410	4,987,200	41,393,892	8.3000	6.460	6.460	6.468	6.398	6.546	6,407,313	6.4604	-1.31%
2007-01-18	0	8.410	8.380	8.410	8.190	8.460	4,298,000	35,727,630	8.3126	6.546	6.523	6.546	6.375	6.585	5,521,862	6.4702	-0.47%
2007-01-17	0	8.450	8.440	8.450	8.340	8.460	3,828,000	32,237,200	8.4214	6.577	6.569	6.577	6.492	6.585	4,918,029	6.5549	1.32%
2007-01-16	0	8.340	8.330	8.340	8.140	8.340	7,517,500	62,126,920	8.2643	6.492	6.484	6.492	6.336	6.492	9,658,120	6.4326	0.72%
2007-01-15	0	8.280	8.230	8.280	8.030	8.300	4,858,000	39,819,564	8.1967	6.445	6.406	6.445	6.250	6.460	6,241,323	6.3800	2.48%
2007-01-12	0	8.080	8.080	8.090	8.000	8.160	6,690,000	54,060,460	8.0808	6.289	6.289	6.297	6.227	6.351	8,594,988	6.2898	1.00%
2007-01-11	0	8.000	7.980	8.000	7.980	8.310	7,746,000	62,700,900	8.0946	6.227	6.211	6.227	6.211	6.468	9,951,686	6.3005	-3.15%
2007-01-10	0	8.260	8.250	8.260	8.200	8.580	6,495,695	54,069,305	8.3239	6.429	6.421	6.429	6.383	6.678	8,345,355	6.4790	-4.07%
2007-01-09	0	8.610	8.600	8.620	8.550	8.720	7,720,000	66,544,900	8.6198	6.702	6.694	6.709	6.655	6.787	9,918,282	6.7093	1.06%
2007-01-08	0	8.520	8.510	8.520	8.400	8.600	10,424,000	88,647,320	8.5042	6.632	6.624	6.632	6.538	6.694	13,392,251	6.6193	1.91%
2007-01-05	0	8.360	8.360	8.390	8.070	8.450	14,760,000	122,974,720	8.3316	6.507	6.507	6.530	6.281	6.577	18,962,934	6.4850	3.08%
2007-01-04	0	8.110	8.120	8.130	8.020	8.360	16,263,000	132,624,920	8.1550	6.313	6.320	6.328	6.242	6.507	20,893,915	6.3475	-4.25%
2007-01-03	0	8.470	8.420	8.480	8.290	8.710	7,918,000	66,603,180	8.4116	6.593	6.554	6.600	6.453	6.780	10,172,663	6.5473	-2.76%
2007-01-02	0	8.710	8.700	8.710	8.700	8.790	2,550,444	22,276,220	8.7343	6.780	6.772	6.780	6.772	6.842	3,276,687	6.7984	-2.35%
2006-12-29	0	8.920	8.920	8.940	8.550	8.920	1,292,000	11,321,254	8.7626	6.943	6.943	6.959	6.655	6.943	1,659,899	6.8204	1.71%
2006-12-28	0	8.770	8.720	8.730	8.700	9.000	2,124,000	18,712,300	8.8099	6.826	6.787	6.795	6.772	7.005	2,728,812	6.8573	-2.56%
2006-12-27	0	9.000	9.000	9.040	8.550	9.050	4,534,000	40,000,200	8.8223	7.005	7.005	7.036	6.655	7.044	5,825,064	6.8669	1.93%
2006-12-22	0	8.830	8.820	8.830	8.800	9.140	7,214,000	64,431,310	8.9314	6.873	6.865	6.873	6.850	7.114	9,268,198	6.9519	-2.32%
2006-12-21	0	9.040	9.010	9.100	8.710	9.080	8,262,000	74,089,500	8.9675	7.036	7.013	7.083	6.780	7.068	10,614,618	6.9799	2.15%
2006-12-20	0	8.850	8.890	8.900	8.330	9.100	13,792,077	120,878,196	8.7643	6.888	6.920	6.927	6.484	7.083	17,719,393	6.8218	6.63%
2006-12-19	0	8.300	8.310	8.320	7.710	8.340	11,180,000	90,513,940	8.0961	6.460	6.468	6.476	6.001	6.492	14,363,523	6.3017	3.62%
2006-12-18	0	8.010	8.010	8.020	7.810	8.040	8,185,590	65,150,683	7.9592	6.235	6.235	6.242	6.079	6.258	10,516,450	6.1951	2.96%
2006-12-15	0	7.780	7.780	7.790	7.520	7.810	12,602,000	97,229,460	7.7154	6.056	6.056	6.063	5.853	6.079	16,190,440	6.0054	4.43%
2006-12-14	0	7.450	7.450	7.490	7.090	7.520	10,346,000	76,277,300	7.3726	5.799	5.799	5.830	5.519	5.853	13,292,040	5.7386	5.82%
2006-12-13	0	7.040	7.040	7.080	6.860	7.180	2,764,000	19,415,720	7.0245	5.480	5.480	5.511	5.340	5.589	3,551,053	5.4676	-2.09%
2006-12-12	0	7.190	7.190	7.200	7.140	7.210	1,050,000	7,533,360	7.1746	5.596	5.596	5.604	5.557	5.612	1,348,989	5.5844	0.14%
2006-12-11	0	7.180	7.150	7.180	7.080	7.280	2,656,000	18,965,600	7.1407	5.589	5.565	5.589	5.511	5.666	3,412,300	5.5580	0.00%
2006-12-08	0	7.180	7.100	7.180	7.070	7.360	8,048,481	58,063,405	7.2142	5.589	5.526	5.589	5.503	5.729	10,340,299	5.6153	-1.91%
2006-12-07	0	7.320	7.310	7.320	7.310	7.630	5,542,000	41,083,500	7.4131	5.698	5.690	5.698	5.690	5.939	7,120,093	5.7701	-4.06%
2006-12-06	0	7.630	7.620	7.630	7.580	7.850	4,260,000	32,653,780	7.6652	5.939	5.931	5.939	5.900	6.110	5,473,042	5.9663	-0.26%
2006-12-05	0	7.650	7.640	7.650	7.560	7.750	1,890,000	14,416,600	7.6278	5.954	5.947	5.954	5.884	6.032	2,428,181	5.9372	-0.65%
2006-12-04	0	7.700	7.670	7.710	7.500	7.750	2,766,000	21,253,990	7.6840	5.993	5.970	6.001	5.838	6.032	3,553,623	5.9809	1.72%
2006-12-01	0	7.570	7.570	7.600	7.520	7.620	3,820,000	28,977,340	7.5857	5.892	5.892	5.916	5.853	5.931	4,907,751	5.9044	0.40%
2006-11-30	0	7.540	7.540	7.600	7.530	7.780	5,076,654	38,553,317	7.5942	5.869	5.869	5.916	5.861	6.056	6,522,239	5.9111	-1.82%
2006-11-29	0	7.680	7.550	7.690	7.350	7.700	6,614,000	49,736,960	7.5200	5.978	5.877	5.986	5.721	5.993	8,497,347	5.8532	3.92%
2006-11-28	0	7.390	7.380	7.400	7.350	7.650	4,724,000	35,144,220	7.4395	5.752	5.744	5.760	5.721	5.954	6,069,167	5.7906	-4.15%
2006-11-27	0	7.710	7.740	7.750	7.630	7.950	5,756,000	44,715,400	7.7685	6.001	6.025	6.032	5.939	6.188	7,395,030	6.0467	-0.13%
2006-11-24	0	7.720	7.720	7.730	7.600	7.770	1,502,000	11,577,320	7.7079	6.009	6.009	6.017	5.916	6.048	1,929,697	5.9996	0.92%
2006-11-23	0	7.650	7.650	7.660	7.610	7.880	3,388,000	26,300,820	7.7629	5.954	5.954	5.962	5.923	6.133	4,352,738	6.0424	-0.65%
2006-11-22	0	7.700	7.690	7.700	7.550	7.700	4,905,000	37,565,560	7.6586	5.993	5.986	5.993	5.877	5.993	6,301,707	5.9612	2.39%
2006-11-21	0	7.520	7.530	7.550	7.460	7.680	2,872,000	21,705,480	7.5576	5.853	5.861	5.877	5.807	5.978	3,689,807	5.8826	-1.57%
2006-11-20	0	7.640	7.630	7.640	7.310	7.690	3,495,000	26,484,100	7.5777	5.947	5.939	5.947	5.690	5.986	4,490,207	5.8982	2.00%
2006-11-17	0	7.490	7.490	7.500	7.440	7.560	4,210,000	31,645,268	7.5167	5.830	5.830	5.838	5.791	5.884	5,408,804	5.8507	0.67%
2006-11-16	0	7.440	7.420	7.440	7.200	7.460	6,150,000	45,242,900	7.3566	5.791	5.775	5.791	5.604	5.807	7,901,222	5.7261	2.76%
2006-11-15	0	7.240	7.240	7.260	7.230	7.430	2,694,000	19,673,360	7.3027	5.635	5.635	5.651	5.628	5.783	3,461,121	5.6841	-1.63%
2006-11-14	0	7.360	7.350	7.360	7.280	7.650	3,492,000	25,921,760	7.4232	5.729	5.721	5.729	5.666	5.954	4,486,353	5.7779	-3.03%
2006-11-13	0	7.590	7.580	7.590	7.420	7.650	3,068,000	23,240,720	7.5752	5.908	5.900	5.908	5.775	5.954	3,941,618	5.8962	0.13%
2006-11-10	0	7.580	7.580	7.620	7.580	7.820	16,526,000	126,483,305	7.6536	5.900	5.900	5.931	5.900	6.087	21,231,805	5.9573	0.53%
2006-11-09	0	7.540	7.520	7.550	7.220	7.680	21,508,000	161,198,420	7.4948	5.869	5.853	5.877	5.620	5.978	27,632,437	5.8337	4.87%
2006-11-08	0	7.190	7.190	7.200	7.170	7.320	8,556,700	61,956,060	7.2406	5.596	5.596	5.604	5.581	5.698	10,993,234	5.6358	0.00%
2006-11-07	0	7.190	7.120	7.190	7.090	7.530	11,118,000	81,229,920	7.3062	5.596	5.542	5.596	5.519	5.861	14,283,868	5.6868	-2.71%
2006-11-06	0	7.390	7.390	7.400	7.150	7.410	15,168,000	111,106,240	7.3250	5.752	5.752	5.760	5.565	5.768	19,487,112	5.7015	2.92%
2006-11-03	0	7.180	7.180	7.190	6.940	7.250	25,422,000	180,354,480	7.0944	5.589	5.589	5.596	5.402	5.643	32,660,955	5.5220	3.76%
2006-11-02	0	6.920	6.890	6.900	6.700	6.950	16,572,000	113,916,220	6.8740	5.386	5.363	5.371	5.215	5.410	21,290,903	5.3505	2.82%
2006-11-01	0	6.730	6.730	6.740	6.630	6.740	4,716,000	31,497,140	6.6788	5.238	5.238	5.246	5.161	5.246	6,058,889	5.1985	0.45%
2006-10-31	0	6.700	6.700	6.710	6.500	6.720	5,402,000	35,961,680	6.6571	5.215	5.215	5.223	5.059	5.231	6,940,228	5.1816	2.13%
2006-10-27	0	6.560	6.560	6.570	6.560	6.790	9,510,000	63,446,980	6.6716	5.106	5.106	5.114	5.106	5.285	12,217,988	5.1929	-2.53%
2006-10-26	0	6.730	6.710	6.720	6.510	6.730	21,242,000	140,640,260	6.6209	5.238	5.223	5.231	5.067	5.238	27,290,693	5.1534	3.38%
2006-10-25	0	6.510	6.500	6.540	6.380	6.560	7,935,000	51,288,140	6.4635	5.067	5.059	5.090	4.966	5.106	10,194,504	5.0310	-0.91%
2006-10-24	0	6.570	6.550	6.580	6.530	6.620	2,969,100	19,509,955	6.5710	5.114	5.098	5.122	5.083	5.153	3,814,556	5.1146	0.15%
2006-10-23	0	6.560	6.560	6.580	6.550	6.660	10,454,000	69,022,464	6.6025	5.106	5.106	5.122	5.098	5.184	13,430,793	5.1391	-0.76%
2006-10-20	0	6.610	6.600	6.610	6.580	6.700	10,667,000	70,570,308	6.6158	5.145	5.137	5.145	5.122	5.215	13,704,445	5.1494	0.00%
2006-10-19	0	6.610	6.600	6.610	6.600	6.820	6,491,250	43,362,928	6.6802	5.145	5.137	5.145	5.137	5.308	8,339,644	5.1996	-0.90%
2006-10-18	0	6.670	6.670	6.690	6.600	6.890	10,156,000	67,916,060	6.6873	5.192	5.192	5.207	5.137	5.363	13,047,937	5.2051	-0.30%
2006-10-17	0	6.690	6.670	6.710	6.660	6.830	4,218,000	28,342,200	6.7193	5.207	5.192	5.223	5.184	5.316	5,419,082	5.2301	-1.91%
2006-10-16	0	6.820	6.820	6.830	6.810	6.900	2,789,000	19,072,350	6.8384	5.308	5.308	5.316	5.301	5.371	3,583,172	5.3228	-1.16%
2006-10-13	0	6.900	6.890	6.910	6.900	7.090	3,586,000	24,964,660	6.9617	5.371	5.363	5.378	5.371	5.519	4,607,119	5.4187	-1.00%
2006-10-12	0	6.970	6.970	6.980	6.970	7.050	2,010,000	14,035,040	6.9826	5.425	5.425	5.433	5.425	5.487	2,582,351	5.4350	0.29%
2006-10-11	0	6.950	6.950	6.960	6.930	7.150	7,718,000	53,966,354	6.9923	5.410	5.410	5.417	5.394	5.565	9,915,713	5.4425	-0.71%
2006-10-10	0	7.000	6.990	7.000	6.860	7.030	7,663,000	53,307,180	6.9564	5.449	5.441	5.449	5.340	5.472	9,845,051	5.4146	1.89%
2006-10-09	0	6.870	6.870	6.880	6.810	7.090	7,377,000	50,742,700	6.8785	5.347	5.347	5.355	5.301	5.519	9,477,613	5.3540	-3.10%
2006-10-06	0	7.090	7.080	7.100	7.050	7.200	10,810,000	76,807,520	7.1052	5.519	5.511	5.526	5.487	5.604	13,888,165	5.5304	-1.12%
2006-10-05	0	7.170	7.160	7.170	7.080	7.190	26,438,009	188,607,984	7.1340	5.581	5.573	5.581	5.511	5.596	33,966,274	5.5528	3.91%
2006-10-04	0	6.900	6.880	6.890	6.780	6.930	21,161,400	145,413,150	6.8716	5.371	5.355	5.363	5.277	5.394	27,187,142	5.3486	2.22%
2006-10-03	0	6.750	6.740	6.750	6.340	6.750	14,512,305	95,687,245	6.5935	5.254	5.246	5.254	4.935	5.254	18,644,707	5.1321	7.14%
2006-09-29	0	6.300	6.340	6.350	6.260	6.490	9,292,000	59,006,440	6.3502	4.904	4.935	4.943	4.873	5.052	11,937,912	4.9428	-1.25%
2006-09-28	0	6.380	6.370	6.380	6.160	6.420	10,280,000	64,810,760	6.3045	4.966	4.958	4.966	4.795	4.997	13,207,246	4.9072	3.91%
2006-09-27	0	6.140	6.140	6.150	6.090	6.360	14,052,000	86,859,730	6.1813	4.779	4.779	4.787	4.740	4.950	18,053,329	4.8113	-2.85%
2006-09-26	0	6.320	6.310	6.320	6.200	6.500	6,339,000	40,066,300	6.3206	4.919	4.911	4.919	4.826	5.059	8,144,040	4.9197	-2.77%
2006-09-25	0	6.500	6.500	6.530	6.430	6.580	2,946,000	19,194,040	6.5153	5.059	5.059	5.083	5.005	5.122	3,784,878	5.0712	0.15%
2006-09-22	0	6.490	6.470	6.480	6.440	6.700	7,626,000	49,703,520	6.5176	5.052	5.036	5.044	5.013	5.215	9,797,516	5.0731	-3.57%
2006-09-21	0	6.730	6.730	6.740	6.700	6.790	2,272,000	15,322,680	6.7441	5.238	5.238	5.246	5.215	5.285	2,918,956	5.2494	0.45%
2006-09-20	0	6.700	6.700	6.710	6.690	6.790	3,576,000	24,190,720	6.7647	5.215	5.215	5.223	5.207	5.285	4,594,272	5.2654	-1.76%
2006-09-19	0	6.820	6.760	6.810	6.740	6.850	6,660,000	45,412,860	6.8187	5.308	5.262	5.301	5.246	5.332	8,556,446	5.3074	1.04%
2006-09-18	0	6.750	6.740	6.750	6.600	6.770	5,508,000	37,039,240	6.7246	5.254	5.246	5.254	5.137	5.270	7,076,412	5.2342	2.58%
2006-09-15	0	6.580	6.580	6.590	6.300	6.600	8,310,000	53,535,080	6.4422	5.122	5.122	5.129	4.904	5.137	10,676,286	5.0144	0.30%
2006-09-14	0	6.560	6.560	6.570	6.500	6.790	7,562,000	49,848,719	6.5920	5.106	5.106	5.114	5.059	5.285	9,715,292	5.1310	-2.67%
2006-09-13	0	6.740	6.730	6.740	6.710	6.860	3,201,600	21,689,860	6.7747	5.246	5.238	5.246	5.223	5.340	4,113,261	5.2732	-1.03%
2006-09-12	0	6.810	6.790	6.820	6.700	6.860	2,392,000	16,191,660	6.7691	5.301	5.285	5.308	5.215	5.340	3,073,126	5.2688	0.29%
2006-09-11	0	6.790	6.780	6.810	6.750	6.950	6,188,000	42,647,040	6.8919	5.285	5.277	5.301	5.254	5.410	7,950,043	5.3644	-1.59%
2006-09-08	0	6.900	6.880	6.890	6.820	6.940	2,386,000	16,401,700	6.8741	5.371	5.355	5.363	5.308	5.402	3,065,417	5.3506	0.15%
2006-09-07	0	6.890	6.890	6.900	6.720	6.940	6,981,000	47,872,440	6.8575	5.363	5.363	5.371	5.231	5.402	8,968,851	5.3376	0.88%
2006-09-06	0	6.830	6.790	6.830	6.800	7.100	6,954,000	48,212,520	6.9331	5.316	5.285	5.316	5.293	5.526	8,934,163	5.3964	-3.67%
2006-09-05	0	7.090	7.080	7.090	6.950	7.230	8,833,000	62,533,300	7.0795	5.519	5.511	5.519	5.410	5.628	11,348,211	5.5104	-0.28%
2006-09-04	0	7.110	7.110	7.120	6.950	7.250	19,236,000	137,094,170	7.1270	5.534	5.534	5.542	5.410	5.643	24,713,482	5.5473	3.04%
2006-09-01	0	6.900	6.900	6.910	6.670	6.930	12,186,000	83,131,657	6.8219	5.371	5.371	5.378	5.192	5.394	15,655,983	5.3099	1.92%
2006-08-31	0	6.770	6.770	6.780	6.550	6.940	33,070,400	222,632,716	6.7321	5.270	5.270	5.277	5.098	5.402	42,487,249	5.2400	-1.60%
2006-08-30	0	6.880	6.860	6.880	6.700	7.080	23,630,000	161,415,940	6.8310	5.355	5.340	5.355	5.215	5.511	30,358,680	5.3170	-2.96%
2006-08-29	0	7.090	7.080	7.090	7.030	7.240	11,892,000	84,476,800	7.1037	5.519	5.511	5.519	5.472	5.635	15,278,266	5.5292	-0.84%
2006-08-28	0	7.150	7.130	7.150	7.100	7.390	8,322,600	59,787,920	7.1838	5.565	5.550	5.565	5.526	5.752	10,692,474	5.5916	-3.25%
2006-08-25	0	7.390	7.370	7.390	7.190	7.900	17,252,000	128,322,760	7.4381	5.752	5.737	5.752	5.596	6.149	22,164,535	5.7896	-5.98%
2006-08-24	0	7.860	7.860	7.900	7.860	8.100	2,450,000	19,452,420	7.9398	6.118	6.118	6.149	6.118	6.305	3,147,641	6.1800	-2.84%
2006-08-23	0	8.090	8.060	8.100	8.070	8.140	2,594,000	21,022,660	8.1043	6.297	6.274	6.305	6.281	6.336	3,332,646	6.3081	-0.25%
2006-08-22	0	8.110	8.090	8.120	8.020	8.200	1,994,000	16,205,400	8.1271	6.313	6.297	6.320	6.242	6.383	2,561,795	6.3258	0.25%
2006-08-21	0	8.090	8.090	8.110	8.010	8.380	2,518,000	20,526,560	8.1519	6.297	6.297	6.313	6.235	6.523	3,235,005	6.3451	-3.23%
2006-08-18	0	8.360	8.360	8.370	8.340	8.400	1,304,000	10,899,220	8.3583	6.507	6.507	6.515	6.492	6.538	1,675,316	6.5058	0.12%
2006-08-17	0	8.350	8.340	8.350	8.330	8.460	1,356,600	11,366,328	8.3785	6.499	6.492	6.499	6.484	6.585	1,742,894	6.5215	0.00%
2006-08-16	0	8.350	8.350	8.360	8.330	8.460	1,348,000	11,301,120	8.3836	6.499	6.499	6.507	6.484	6.585	1,731,845	6.5255	0.36%
2006-08-15	0	8.320	8.320	8.330	8.320	8.400	1,668,000	13,909,020	8.3387	6.476	6.476	6.484	6.476	6.538	2,142,966	6.4905	-0.95%
2006-08-14	0	8.400	8.390	8.400	8.330	8.440	1,212,000	10,165,040	8.3870	6.538	6.530	6.538	6.484	6.569	1,557,119	6.5281	-0.24%
2006-08-11	0	8.420	8.400	8.430	8.200	8.710	6,546,000	54,890,820	8.3854	6.554	6.538	6.562	6.383	6.780	8,409,984	6.5269	-3.44%
2006-08-10	0	8.720	8.720	8.730	8.630	8.810	1,054,000	9,167,340	8.6977	6.787	6.787	6.795	6.717	6.857	1,354,128	6.7699	-1.25%
2006-08-09	0	8.830	8.830	8.840	8.700	8.880	850,000	7,518,120	8.8448	6.873	6.873	6.881	6.772	6.912	1,092,039	6.8845	0.57%
2006-08-08	0	8.780	8.780	8.810	8.750	8.900	927,000	8,184,720	8.8293	6.834	6.834	6.857	6.811	6.927	1,190,965	6.8723	-0.90%
2006-08-07	0	8.860	8.810	8.870	8.700	8.870	1,069,000	9,377,460	8.7722	6.896	6.857	6.904	6.772	6.904	1,373,399	6.8279	1.49%
2006-08-04	0	8.730	8.710	8.730	8.700	8.900	1,597,000	14,050,112	8.7978	6.795	6.780	6.795	6.772	6.927	2,051,748	6.8479	-1.13%
2006-08-03	0	8.830	8.800	8.840	8.480	8.850	2,772,919	24,179,586	8.7199	6.873	6.850	6.881	6.600	6.888	3,562,512	6.7872	3.15%
2006-08-02	0	8.560	8.530	8.560	8.460	8.630	1,342,040	11,510,638	8.5770	6.663	6.639	6.663	6.585	6.717	1,724,188	6.6760	-0.23%
2006-08-01	0	8.580	8.570	8.590	8.570	8.660	1,296,000	11,158,560	8.6100	6.678	6.671	6.686	6.671	6.741	1,665,038	6.7017	-0.92%
2006-07-31	0	8.660	8.640	8.660	8.580	8.750	1,818,000	15,736,840	8.6561	6.741	6.725	6.741	6.678	6.811	2,335,678	6.7376	0.35%
2006-07-28	0	8.630	8.630	8.640	8.490	8.650	3,046,000	26,164,780	8.5899	6.717	6.717	6.725	6.608	6.733	3,913,353	6.6860	0.70%
2006-07-27	0	8.570	8.560	8.570	8.340	8.580	2,342,000	19,808,960	8.4581	6.671	6.663	6.671	6.492	6.678	3,008,888	6.5835	1.66%
2006-07-26	0	8.430	8.400	8.430	8.310	8.590	1,236,000	10,412,640	8.4245	6.562	6.538	6.562	6.468	6.686	1,587,953	6.5573	-0.82%
2006-07-25	0	8.500	8.420	8.500	8.280	8.500	3,210,000	26,798,324	8.3484	6.616	6.554	6.616	6.445	6.616	4,124,053	6.4981	2.53%
2006-07-24	0	8.290	8.290	8.300	8.230	8.460	2,080,000	17,321,780	8.3278	6.453	6.453	6.460	6.406	6.585	2,672,283	6.4820	-1.89%
2006-07-21	0	8.450	8.450	8.500	8.450	8.600	2,140,000	18,206,900	8.5079	6.577	6.577	6.616	6.577	6.694	2,749,368	6.6222	-2.31%
2006-07-20	0	8.650	8.600	8.650	8.550	8.750	3,766,000	32,457,700	8.6186	6.733	6.694	6.733	6.655	6.811	4,838,375	6.7084	2.37%
2006-07-19	0	8.450	8.450	8.500	8.450	8.650	4,146,000	35,367,300	8.5305	6.577	6.577	6.616	6.577	6.733	5,326,580	6.6398	0.00%
2006-07-18	0	8.450	8.450	8.500	8.200	8.450	2,696,135	22,577,027	8.3738	6.577	6.577	6.616	6.383	6.577	3,463,864	6.5179	3.68%
2006-07-17	0	8.150	8.150	8.200	8.150	8.450	4,846,000	40,133,100	8.2817	6.344	6.344	6.383	6.344	6.577	6,225,906	6.4461	-1.81%
2006-07-14	0	8.300	8.300	8.400	8.150	8.550	9,815,000	81,602,100	8.3140	6.460	6.460	6.538	6.344	6.655	12,609,837	6.4713	-1.19%
2006-07-13	0	8.400	8.400	8.450	8.300	8.850	7,450,000	63,345,166	8.5027	6.538	6.538	6.577	6.460	6.888	9,571,399	6.6182	-4.55%
2006-07-12	0	8.800	8.750	8.800	8.750	9.050	2,566,000	22,759,900	8.8698	6.850	6.811	6.850	6.811	7.044	3,296,673	6.9039	-1.12%
2006-07-11	0	8.900	8.900	8.950	8.750	9.150	4,814,000	43,075,800	8.9480	6.927	6.927	6.966	6.811	7.122	6,184,794	6.9648	-2.20%
2006-07-10	0	9.100	9.050	9.100	9.000	9.300	3,417,000	31,141,450	9.1137	7.083	7.044	7.083	7.005	7.239	4,389,996	7.0937	-1.62%
2006-07-07	0	9.250	9.200	9.250	9.000	9.400	4,874,000	44,853,575	9.2026	7.200	7.161	7.200	7.005	7.317	6,261,879	7.1630	2.21%
2006-07-06	0	9.050	9.000	9.050	8.750	9.200	7,141,000	64,208,600	8.9915	7.044	7.005	7.044	6.811	7.161	9,174,411	6.9987	0.56%
2006-07-05	0	9.000	8.950	9.000	8.900	9.450	5,719,000	52,504,400	9.1807	7.005	6.966	7.005	6.927	7.356	7,347,494	7.1459	-4.76%
2006-07-04	0	9.450	9.400	9.500	9.050	9.700	6,475,400	60,176,240	9.2931	7.356	7.317	7.394	7.044	7.550	8,319,280	7.2333	-0.53%
2006-07-03	0	9.500	9.450	9.500	9.200	9.900	5,096,000	48,703,780	9.5573	7.394	7.356	7.394	7.161	7.706	6,547,094	7.4390	2.70%
2006-06-30	0	9.250	9.250	9.300	8.700	9.300	9,472,000	85,900,000	9.0688	7.200	7.200	7.239	6.772	7.239	12,169,167	7.0588	8.82%
2006-06-29	0	8.500	8.450	8.550	8.400	8.550	3,120,000	26,418,200	8.4674	6.616	6.577	6.655	6.538	6.655	4,008,425	6.5907	2.41%
2006-06-28	0	8.300	8.250	8.300	8.100	8.300	1,690,000	13,855,000	8.1982	6.460	6.421	6.460	6.305	6.460	2,171,230	6.3812	-0.60%
2006-06-27	0	8.350	8.350	8.400	8.300	8.450	5,546,000	46,390,800	8.3647	6.499	6.499	6.538	6.460	6.577	7,125,232	6.5108	0.60%
2006-06-26	0	8.300	8.250	8.300	8.250	8.450	9,312,000	77,619,300	8.3354	6.460	6.421	6.460	6.421	6.577	11,963,607	6.4880	0.00%
2006-06-23	0	8.300	8.250	8.300	8.000	8.350	4,302,465	35,393,207	8.2263	6.460	6.421	6.460	6.227	6.499	5,527,599	6.4030	1.22%
2006-06-22	0	8.200	8.150	8.200	8.050	8.350	4,250,000	35,023,800	8.2409	6.383	6.344	6.383	6.266	6.499	5,460,194	6.4144	3.14%
2006-06-21	0	7.950	7.950	8.000	7.650	8.000	3,114,000	24,358,100	7.8221	6.188	6.188	6.227	5.954	6.227	4,000,716	6.0884	-0.63%
2006-06-20	0	8.000	7.900	8.000	7.700	8.100	3,080,000	24,322,600	7.8969	6.227	6.149	6.227	5.993	6.305	3,957,035	6.1467	3.23%
2006-06-19	0	7.750	7.650	7.800	7.650	7.850	598,000	4,638,800	7.7572	6.032	5.954	6.071	5.954	6.110	768,281	6.0379	-1.27%
2006-06-16	0	7.850	7.850	7.900	7.750	8.000	2,026,000	15,941,680	7.8685	6.110	6.110	6.149	6.032	6.227	2,602,907	6.1246	3.29%
2006-06-15	0	7.600	7.600	7.650	7.450	7.750	2,596,000	19,629,100	7.5613	5.916	5.916	5.954	5.799	6.032	3,335,215	5.8854	1.33%
2006-06-14	0	7.500	7.500	7.550	7.150	7.600	4,942,000	36,711,580	7.4285	5.838	5.838	5.877	5.565	5.916	6,349,242	5.7820	2.74%
2006-06-13	0	7.300	7.200	7.300	7.100	7.800	4,228,000	31,082,659	7.3516	5.682	5.604	5.682	5.526	6.071	5,431,930	5.7222	-7.01%
2006-06-12	0	7.850	7.850	7.900	7.800	8.000	5,298,000	41,809,600	7.8916	6.110	6.110	6.149	6.071	6.227	6,806,614	6.1425	-1.88%
2006-06-09	0	8.000	8.000	8.050	7.850	8.150	5,821,700	46,768,245	8.0334	6.227	6.227	6.266	6.110	6.344	7,479,438	6.2529	1.27%
2006-06-08	0	7.900	7.850	7.900	7.800	8.500	5,204,700	42,509,956	8.1676	6.149	6.110	6.149	6.071	6.616	6,686,747	6.3573	-8.14%
2006-06-07	0	8.600	8.550	8.650	8.050	8.800	5,407,449	46,376,051	8.5763	6.694	6.655	6.733	6.266	6.850	6,947,229	6.6755	1.18%
2006-06-06	0	8.500	8.400	8.500	8.000	8.500	2,744,000	22,787,400	8.3044	6.616	6.538	6.616	6.227	6.616	3,525,358	6.4639	3.66%
2006-06-05	0	8.200	8.200	8.250	8.150	8.350	4,098,000	33,780,100	8.2431	6.383	6.383	6.421	6.344	6.499	5,264,912	6.4161	0.00%
2006-06-02	0	8.200	8.200	8.250	8.050	8.350	3,624,000	29,683,100	8.1907	6.383	6.383	6.421	6.266	6.499	4,655,940	6.3753	1.86%
2006-06-01	0	8.050	8.000	8.050	7.800	9.100	16,729,000	141,901,400	8.4824	6.266	6.227	6.266	6.071	7.083	21,492,609	6.6023	-5.29%
2006-05-30	0	8.500	8.500	8.550	8.000	8.650	6,850,000	57,222,161	8.3536	6.616	6.616	6.655	6.227	6.733	8,800,548	6.5021	4.29%
2006-05-29	0	8.150	8.100	8.150	7.950	8.300	9,418,000	76,176,412	8.0884	6.344	6.305	6.344	6.188	6.460	12,099,791	6.2957	4.49%
2006-05-26	0	7.800	7.750	7.800	7.450	7.950	9,967,000	76,240,050	7.6492	6.071	6.032	6.071	5.799	6.188	12,805,119	5.9539	6.85%
2006-05-25	0	7.300	7.300	7.350	6.600	7.300	14,349,400	99,521,180	6.9356	5.682	5.682	5.721	5.137	5.682	18,435,415	5.3984	6.57%
2006-05-24	0	6.850	6.800	6.850	6.700	7.050	8,877,000	60,650,050	6.8323	5.332	5.293	5.332	5.215	5.487	11,404,740	5.3180	-2.14%
2006-05-23	0	7.000	6.950	7.000	6.600	7.000	9,700,000	66,402,000	6.8456	5.449	5.410	5.449	5.137	5.449	12,462,090	5.3283	0.00%
2006-05-22	0	7.000	7.000	7.050	6.800	7.400	7,670,000	53,649,800	6.9948	5.449	5.449	5.487	5.293	5.760	9,854,045	5.4444	-5.41%
2006-05-19	0	7.400	7.350	7.400	7.350	7.550	4,285,000	31,941,850	7.4543	5.760	5.721	5.760	5.721	5.877	5,505,161	5.8022	-1.33%
2006-05-18	0	7.500	7.500	7.550	7.400	7.650	8,572,000	64,548,800	7.5302	5.838	5.838	5.877	5.760	5.954	11,012,891	5.8612	-4.46%
2006-05-17	0	7.850	7.800	7.850	7.800	8.050	4,398,000	34,840,700	7.9219	6.110	6.071	6.110	6.071	6.266	5,650,338	6.1661	1.29%
2006-05-16	0	7.750	7.700	7.750	7.450	8.300	8,896,000	69,218,000	7.7808	6.032	5.993	6.032	5.799	6.460	11,429,150	6.0563	-4.91%
2006-05-15	0	8.150	8.100	8.150	8.000	8.400	7,840,000	64,499,100	8.2269	6.344	6.305	6.344	6.227	6.538	10,072,452	6.4035	1.24%
2006-05-12	0	8.050	8.000	8.050	8.000	8.350	3,850,000	31,646,100	8.2198	6.266	6.227	6.266	6.227	6.499	4,946,294	6.3979	-4.06%
2006-05-11	0	8.450	8.450	8.500	8.400	8.650	4,324,000	36,729,800	8.4944	6.531	6.531	6.570	6.492	6.686	5,594,394	6.5655	0.60%
2006-05-10	0	8.400	8.400	8.450	8.150	8.450	23,476,000	196,835,800	8.3846	6.492	6.492	6.531	6.299	6.531	30,373,262	6.4806	0.00%
2006-05-09	0	8.400	8.350	8.400	7.800	8.500	8,688,000	72,110,400	8.3000	6.492	6.454	6.492	6.029	6.570	11,240,539	6.4152	5.66%
2006-05-08	0	7.950	7.850	7.950	7.700	7.950	9,028,000	71,014,500	7.8660	6.145	6.067	6.145	5.951	6.145	11,680,431	6.0798	3.92%
2006-05-04	0	7.650	7.600	7.650	7.500	7.750	4,228,000	32,203,800	7.6168	5.913	5.874	5.913	5.797	5.990	5,470,189	5.8871	0.00%
2006-05-03	0	7.650	7.650	7.700	7.200	7.700	15,337,710	114,335,119	7.4545	5.913	5.913	5.951	5.565	5.951	19,843,938	5.7617	6.25%
2006-05-02	0	7.200	7.150	7.200	7.000	7.350	6,342,000	45,389,800	7.1570	5.565	5.526	5.565	5.410	5.681	8,205,283	5.5318	2.13%
2006-04-28	0	7.050	7.050	7.100	6.900	7.150	13,395,000	94,589,350	7.0615	5.449	5.449	5.488	5.333	5.526	17,330,458	5.4580	-4.73%
2006-04-27	0	7.400	7.350	7.400	7.150	7.450	9,026,440	65,689,772	7.2775	5.720	5.681	5.720	5.526	5.758	11,678,413	5.6249	2.78%
2006-04-26	0	7.200	7.150	7.200	6.950	7.300	14,660,000	104,596,300	7.1348	5.565	5.526	5.565	5.372	5.642	18,967,116	5.5146	4.35%
2006-04-25	0	6.900	6.850	6.900	6.850	7.500	15,470,000	109,502,800	7.0784	5.333	5.294	5.333	5.294	5.797	20,015,094	5.4710	-4.83%
2006-04-24	0	7.250	7.200	7.250	7.150	7.700	7,603,000	55,879,300	7.3496	5.604	5.565	5.604	5.526	5.951	9,836,766	5.6807	-5.84%
2006-04-21	0	7.700	7.600	7.700	6.800	7.900	24,745,000	186,857,600	7.5513	5.951	5.874	5.951	5.256	6.106	32,015,094	5.8365	9.22%
2006-04-20	0	7.050	7.000	7.050	6.450	7.100	34,104,000	232,923,900	6.8298	5.449	5.410	5.449	4.985	5.488	44,123,774	5.2789	11.90%
2006-04-19	0	6.300	6.250	6.300	6.150	7.050	44,812,000	289,547,160	6.4614	4.869	4.831	4.869	4.753	5.449	57,977,790	4.9941	-5.97%
2006-04-18	0	6.700	6.650	6.700	6.650	7.350	18,970,000	129,286,300	6.8153	5.179	5.140	5.179	5.140	5.681	24,543,396	5.2677	-4.96%
2006-04-13	0	7.050	6.950	7.050	6.550	7.150	6,142,000	41,541,200	6.7635	5.449	5.372	5.449	5.063	5.526	7,946,523	5.2276	6.82%
2006-04-12	0	6.600	6.600	6.650	6.550	6.900	8,084,000	53,783,600	6.6531	5.101	5.101	5.140	5.063	5.333	10,459,084	5.1423	-3.65%
2006-04-11	0	6.850	6.850	6.900	6.750	6.950	1,772,000	12,191,300	6.8800	5.294	5.294	5.333	5.217	5.372	2,292,615	5.3176	-1.44%
2006-04-10	0	6.950	6.900	6.950	6.700	6.950	1,622,000	11,140,900	6.8686	5.372	5.333	5.372	5.179	5.372	2,098,544	5.3089	1.46%
2006-04-07	0	6.850	6.800	6.850	6.700	7.100	5,562,000	38,600,700	6.9401	5.294	5.256	5.294	5.179	5.488	7,196,119	5.3641	-2.14%
2006-04-06	0	7.000	6.950	7.000	6.900	7.200	10,345,000	73,553,850	7.1101	5.410	5.372	5.410	5.333	5.565	13,384,367	5.4955	0.72%
2006-04-04	0	6.950	6.950	7.000	6.750	7.100	11,756,000	81,352,400	6.9201	5.372	5.372	5.410	5.217	5.488	15,209,919	5.3486	2.21%
2006-04-03	0	6.800	6.750	6.800	6.500	6.800	10,026,200	66,756,560	6.6582	5.256	5.217	5.256	5.024	5.256	12,971,903	5.1462	3.82%
2006-03-31	0	6.550	6.550	6.600	6.300	6.700	18,390,000	119,573,800	6.5021	5.063	5.063	5.101	4.869	5.179	23,792,992	5.0256	4.80%
2006-03-30	0	6.250	6.200	6.250	6.050	6.250	11,273,000	69,160,500	6.1351	4.831	4.792	4.831	4.676	4.831	14,585,014	4.7419	3.31%
2006-03-29	0	6.050	6.050	6.100	5.800	6.100	11,644,000	70,238,900	6.0322	4.676	4.676	4.715	4.483	4.715	15,065,014	4.6624	3.42%
2006-03-28	0	5.850	5.850	5.900	5.750	5.900	3,462,000	20,090,300	5.8031	4.522	4.522	4.560	4.444	4.560	4,479,137	4.4853	0.86%
2006-03-27	0	5.800	5.750	5.800	5.700	5.850	4,290,000	24,739,300	5.7667	4.483	4.444	4.483	4.406	4.522	5,550,404	4.4572	0.87%
2006-03-24	0	5.750	5.700	5.750	5.700	6.000	10,801,000	62,798,600	5.8141	4.444	4.406	4.444	4.406	4.637	13,974,340	4.4939	0.00%
2006-03-23	0	5.750	5.750	5.800	5.650	5.900	12,314,000	70,691,200	5.7407	4.444	4.444	4.483	4.367	4.560	15,931,860	4.4371	-2.54%
2006-03-22	0	5.900	5.850	5.900	5.800	6.100	3,736,000	22,465,600	6.0133	4.560	4.522	4.560	4.483	4.715	4,833,639	4.6478	-4.07%
2006-03-21	0	6.150	6.100	6.150	6.100	6.200	2,360,000	14,453,900	6.1245	4.753	4.715	4.753	4.715	4.792	3,053,369	4.7338	0.82%
2006-03-20	0	6.100	6.100	6.150	6.100	6.300	3,163,000	19,608,100	6.1992	4.715	4.715	4.753	4.715	4.869	4,092,291	4.7915	0.00%
2006-03-17	0	6.100	6.100	6.150	6.050	6.150	1,693,000	10,316,500	6.0936	4.715	4.715	4.753	4.676	4.753	2,190,404	4.7099	-1.61%
2006-03-16	0	6.200	6.100	6.300	6.000	6.300	2,026,000	12,431,700	6.1361	4.792	4.715	4.869	4.637	4.869	2,621,240	4.7427	0.81%
2006-03-15	0	6.150	6.150	6.200	6.100	6.300	2,924,000	18,221,900	6.2318	4.753	4.753	4.792	4.715	4.869	3,783,073	4.8167	0.82%
2006-03-14	0	6.100	6.050	6.100	5.900	6.400	5,024,000	30,576,410	6.0861	4.715	4.676	4.715	4.560	4.947	6,500,054	4.7040	-4.69%
2006-03-13	0	6.400	6.350	6.400	6.150	6.450	5,308,000	33,391,100	6.2907	4.947	4.908	4.947	4.753	4.985	6,867,493	4.8622	4.07%
2006-03-10	0	6.150	6.150	6.200	5.650	6.200	18,597,330	110,492,880	5.9413	4.753	4.753	4.792	4.367	4.792	24,061,236	4.5922	7.89%
2006-03-09	0	5.700	5.650	5.700	5.600	6.100	13,994,000	80,531,500	5.7547	4.406	4.367	4.406	4.328	4.715	18,105,445	4.4479	-4.20%
2006-03-08	0	5.950	5.900	6.000	5.700	6.400	18,438,000	110,720,350	6.0050	4.599	4.560	4.637	4.406	4.947	23,855,094	4.6414	-9.16%
2006-03-07	0	6.550	6.500	6.550	6.500	6.850	4,254,000	27,836,600	6.5436	5.063	5.024	5.063	5.024	5.294	5,503,828	5.0577	-3.68%
2006-03-06	0	6.800	6.750	6.800	6.750	6.950	3,206,000	21,993,800	6.8602	5.256	5.217	5.256	5.217	5.372	4,147,925	5.3024	-1.45%
2006-03-03	0	6.900	6.900	6.950	6.600	6.950	6,505,000	44,102,900	6.7798	5.333	5.333	5.372	5.101	5.372	8,416,173	5.2403	2.99%
2006-03-02	0	6.700	6.650	6.700	6.550	6.800	2,708,000	18,074,300	6.6744	5.179	5.140	5.179	5.063	5.256	3,503,612	5.1588	1.52%
2006-03-01	0	6.600	6.600	6.650	6.350	6.700	7,914,000	51,691,720	6.5317	5.101	5.101	5.140	4.908	5.179	10,239,137	5.0484	3.12%
2006-02-28	0	6.400	6.400	6.450	6.300	6.500	3,828,000	24,351,300	6.3614	4.947	4.947	4.985	4.869	5.024	4,952,668	4.9168	-0.78%
2006-02-27	0	6.450	6.400	6.450	6.300	6.450	1,744,000	11,183,200	6.4124	4.985	4.947	4.985	4.869	4.985	2,256,388	4.9562	2.38%
2006-02-24	0	6.300	6.300	6.400	6.300	6.550	3,546,000	22,739,400	6.4127	4.869	4.869	4.947	4.869	5.063	4,587,817	4.9565	-0.79%
2006-02-23	0	6.350	6.350	6.400	6.300	6.550	7,060,000	45,547,800	6.4515	4.908	4.908	4.947	4.869	5.063	9,134,232	4.9865	-2.31%
2006-02-22	0	6.500	6.450	6.500	6.400	6.600	8,332,000	53,988,600	6.4797	5.024	4.985	5.024	4.947	5.101	10,779,946	5.0082	0.78%
2006-02-21	0	6.450	6.400	6.450	6.400	6.600	3,604,000	23,369,768	6.4844	4.985	4.947	4.985	4.947	5.101	4,662,857	5.0119	-1.53%
2006-02-20	0	6.550	6.550	6.650	6.550	6.750	3,480,000	22,948,300	6.5943	5.063	5.063	5.140	5.063	5.217	4,502,426	5.0969	-1.50%
2006-02-17	0	6.650	6.600	6.650	6.400	6.650	5,125,640	33,583,214	6.5520	5.140	5.101	5.140	4.947	5.140	6,631,556	5.0642	3.91%
2006-02-16	0	6.400	6.400	6.450	6.300	6.850	7,856,000	50,585,500	6.4391	4.947	4.947	4.985	4.869	5.294	10,164,097	4.9769	-5.19%
2006-02-15	0	6.750	6.750	6.800	6.700	6.900	9,963,640	67,817,734	6.8065	5.217	5.217	5.256	5.179	5.333	12,890,963	5.2609	-1.46%
2006-02-14	0	6.850	6.800	6.850	6.650	7.050	5,304,000	36,169,000	6.8192	5.294	5.256	5.294	5.140	5.449	6,862,318	5.2707	-2.14%
2006-02-13	0	7.000	6.950	7.000	6.850	7.150	3,962,000	27,621,400	6.9716	5.410	5.372	5.410	5.294	5.526	5,126,038	5.3885	-1.41%
2006-02-10	0	7.100	7.050	7.100	6.800	7.100	5,262,700	36,633,495	6.9610	5.488	5.449	5.488	5.256	5.488	6,808,884	5.3802	3.65%
2006-02-09	0	6.850	6.850	6.900	6.750	6.900	6,444,000	43,888,350	6.8107	5.294	5.294	5.333	5.217	5.333	8,337,251	5.2641	1.48%
2006-02-08	0	6.750	6.700	6.750	6.650	6.950	11,571,000	78,792,178	6.8095	5.217	5.179	5.217	5.140	5.372	14,970,566	5.2631	-2.17%
2006-02-07	0	6.900	6.850	6.900	6.600	7.000	17,142,000	117,257,900	6.8404	5.333	5.294	5.333	5.101	5.410	22,178,329	5.2870	4.55%
2006-02-06	0	6.600	6.550	6.600	6.250	6.700	7,649,400	49,847,680	6.5165	5.101	5.063	5.101	4.831	5.179	9,896,798	5.0367	4.76%
2006-02-03	0	6.300	6.300	6.400	6.250	6.400	6,290,000	39,724,400	6.3155	4.869	4.869	4.947	4.831	4.947	8,138,005	4.8813	-2.33%
2006-02-02	0	6.450	6.350	6.450	6.300	6.500	9,155,560	58,651,894	6.4062	4.985	4.908	4.985	4.869	5.024	11,845,468	4.9514	0.78%
2006-02-01	0	6.400	6.350	6.400	6.050	6.400	8,332,000	52,430,800	6.2927	4.947	4.908	4.947	4.676	4.947	10,779,946	4.8637	4.07%
2006-01-27	0	6.150	6.100	6.150	5.900	6.250	11,498,000	70,533,900	6.1344	4.753	4.715	4.753	4.560	4.831	14,876,119	4.7414	5.13%
2006-01-26	0	5.850	5.800	5.850	5.600	5.850	3,314,000	19,041,800	5.7459	4.522	4.483	4.522	4.328	4.522	4,287,655	4.4411	3.54%
2006-01-25	0	5.650	5.650	5.700	5.600	5.750	2,476,000	14,048,400	5.6738	4.367	4.367	4.406	4.328	4.444	3,203,450	4.3854	-0.88%
2006-01-24	0	5.700	5.650	5.750	5.650	5.900	2,214,000	12,807,400	5.7847	4.406	4.367	4.444	4.367	4.560	2,864,474	4.4711	-1.72%
2006-01-23	0	5.800	5.800	5.850	5.550	5.850	2,878,000	16,404,700	5.7000	4.483	4.483	4.522	4.290	4.522	3,723,558	4.4057	0.00%
2006-01-20	0	5.800	5.750	5.800	5.600	5.850	3,742,000	21,365,680	5.7097	4.483	4.444	4.483	4.328	4.522	4,841,402	4.4131	0.87%
2006-01-19	0	5.750	5.700	5.750	5.700	5.850	4,156,000	24,052,300	5.7874	4.444	4.406	4.444	4.406	4.522	5,377,035	4.4732	0.88%
2006-01-18	0	5.700	5.600	5.750	5.450	5.750	3,908,000	21,967,800	5.6212	4.406	4.328	4.444	4.212	4.444	5,056,173	4.3447	2.70%
2006-01-17	0	5.550	5.500	5.550	5.500	5.850	4,120,000	23,092,600	5.6050	4.290	4.251	4.290	4.251	4.522	5,330,458	4.3322	-2.63%
2006-01-16	0	5.700	5.700	5.750	5.600	5.750	4,246,000	24,089,900	5.6736	4.406	4.406	4.444	4.328	4.444	5,493,477	4.3852	-0.87%
2006-01-13	0	5.750	5.750	5.800	5.750	5.900	3,248,000	18,883,100	5.8138	4.444	4.444	4.483	4.444	4.560	4,202,264	4.4936	-2.54%
2006-01-12	0	5.900	5.900	5.950	5.400	5.950	18,200,000	105,110,100	5.7753	4.560	4.560	4.599	4.174	4.599	23,547,170	4.4638	9.26%
2006-01-11	0	5.400	5.350	5.400	5.200	5.450	11,536,000	61,988,500	5.3735	4.174	4.135	4.174	4.019	4.212	14,925,283	4.1533	3.85%
2006-01-10	0	5.200	5.150	5.200	5.100	5.400	15,700,000	82,975,200	5.2850	4.019	3.981	4.019	3.942	4.174	20,312,669	4.0849	2.97%
2006-01-09	0	5.050	5.000	5.050	4.950	5.100	9,424,000	47,441,500	5.0341	3.903	3.865	3.903	3.826	3.942	12,192,776	3.8910	0.00%
2006-01-06	0	5.050	5.000	5.050	5.000	5.150	7,736,000	39,321,900	5.0830	3.903	3.865	3.903	3.865	3.981	10,008,841	3.9287	0.00%
2006-01-05	0	5.050	5.050	5.100	5.000	5.200	5,122,000	26,158,000	5.1070	3.903	3.903	3.942	3.865	4.019	6,626,846	3.9473	-1.94%
2006-01-04	0	5.150	5.150	5.200	5.150	5.350	5,761,000	30,242,100	5.2495	3.981	3.981	4.019	3.981	4.135	7,453,585	4.0574	-1.90%
2006-01-03	0	5.250	5.200	5.250	5.100	5.300	8,782,000	45,697,120	5.2035	4.058	4.019	4.058	3.942	4.096	11,362,156	4.0219	0.96%
2005-12-30	0	5.200	5.150	5.200	5.150	5.250	2,488,000	12,842,900	5.1619	4.019	3.981	4.019	3.981	4.058	3,218,976	3.9897	0.00%
2005-12-29	0	5.200	5.150	5.200	5.100	5.250	6,167,000	31,790,000	5.1549	4.019	3.981	4.019	3.942	4.058	7,978,868	3.9843	1.96%
2005-12-28	0	5.100	5.050	5.100	4.900	5.150	6,625,300	33,398,185	5.0410	3.942	3.903	3.942	3.787	3.981	8,571,817	3.8963	3.03%
2005-12-23	0	4.950	4.950	4.975	4.875	4.975	2,790,000	13,762,700	4.9329	3.826	3.826	3.845	3.768	3.845	3,609,704	3.8127	1.54%
2005-12-22	0	4.875	4.850	4.875	4.850	5.000	4,295,600	20,986,530	4.8856	3.768	3.749	3.768	3.749	3.865	5,557,650	3.7762	-2.01%
2005-12-21	0	4.975	4.975	5.000	4.950	5.050	3,432,000	17,183,500	5.0068	3.845	3.845	3.865	3.826	3.903	4,440,323	3.8699	-0.50%
2005-12-20	0	5.000	4.975	5.000	4.975	5.150	4,242,000	21,309,500	5.0235	3.865	3.845	3.865	3.845	3.981	5,488,302	3.8827	0.00%
2005-12-19	0	5.000	4.975	5.000	4.800	5.050	7,031,000	35,068,350	4.9877	3.865	3.845	3.865	3.710	3.903	9,096,712	3.8551	3.63%
2005-12-16	0	4.825	4.800	4.825	4.800	5.200	17,750,000	86,947,650	4.8985	3.729	3.710	3.729	3.710	4.019	22,964,960	3.7861	-6.31%
2005-12-15	0	5.150	5.150	5.200	5.150	5.350	6,495,000	33,886,300	5.2173	3.981	3.981	4.019	3.981	4.135	8,403,235	4.0325	-1.90%
2005-12-14	0	5.250	5.200	5.250	5.150	5.300	3,242,000	16,948,600	5.2278	4.058	4.019	4.058	3.981	4.096	4,194,501	4.0407	0.00%
2005-12-13	0	5.250	5.200	5.250	5.050	5.300	8,140,000	42,023,600	5.1626	4.058	4.019	4.058	3.903	4.096	10,531,536	3.9903	-1.87%
2005-12-12	0	5.350	5.350	5.400	5.200	5.350	4,628,000	24,472,800	5.2880	4.135	4.135	4.174	4.019	4.135	5,987,709	4.0872	0.00%
2005-12-09	0	5.350	5.300	5.350	5.050	5.450	10,466,000	55,467,700	5.2998	4.135	4.096	4.135	3.903	4.212	13,540,916	4.0963	5.94%
2005-12-08	0	5.050	5.050	5.100	5.000	5.200	9,108,000	46,282,900	5.0816	3.903	3.903	3.942	3.865	4.019	11,783,935	3.9276	-0.98%
2005-12-07	0	5.100	5.050	5.100	5.000	5.350	10,556,000	54,389,900	5.1525	3.942	3.903	3.942	3.865	4.135	13,657,359	3.9825	-3.77%
2005-12-06	0	5.300	5.300	5.350	5.250	5.500	15,616,000	83,660,800	5.3574	4.096	4.096	4.135	4.058	4.251	20,203,989	4.1408	-1.85%
2005-12-05	0	5.400	5.350	5.400	5.050	5.400	15,398,000	81,102,100	5.2671	4.174	4.135	4.174	3.903	4.174	19,921,941	4.0710	0.93%
2005-12-02	0	5.350	5.300	5.350	4.950	5.350	36,730,000	189,239,720	5.1522	4.135	4.096	4.135	3.826	4.135	47,521,294	3.9822	8.63%
2005-12-01	0	4.925	4.925	4.950	4.475	4.950	32,562,000	153,690,100	4.7199	3.807	3.807	3.826	3.459	3.826	42,128,733	3.6481	5.35%
2005-11-30	1	-	-	-	-	-	0	0	-	3.613	-	-	-	-	0	-	0.00%
2005-11-29	1	-	-	-	-	-	0	0	-	3.613	-	-	-	-	0	-	0.00%
2005-11-28	0	4.675	4.650	4.700	4.500	4.725	4,095,000	19,055,100	4.6533	3.613	3.594	3.633	3.478	3.652	5,298,113	3.5966	2.19%
2005-11-25	0	4.575	4.575	4.600	4.475	4.600	5,732,000	26,041,100	4.5431	3.536	3.536	3.555	3.459	3.555	7,416,065	3.5114	1.10%
2005-11-24	0	4.525	4.475	4.525	4.450	4.550	4,074,000	18,330,450	4.4994	3.497	3.459	3.497	3.439	3.517	5,270,943	3.4776	0.56%
2005-11-23	0	4.500	4.475	4.500	4.450	4.600	6,780,000	30,845,000	4.5494	3.478	3.459	3.478	3.439	3.555	8,771,968	3.5163	-0.55%
2005-11-22	0	4.525	4.525	4.550	4.400	4.575	10,384,000	46,562,450	4.4841	3.497	3.497	3.517	3.401	3.536	13,434,825	3.4658	1.12%
2005-11-21	0	4.475	4.450	4.475	4.375	4.500	10,048,000	44,675,300	4.4462	3.459	3.439	3.459	3.382	3.478	13,000,108	3.4365	2.29%
2005-11-18	0	4.375	4.350	4.375	4.200	4.375	4,584,000	19,649,150	4.2865	3.382	3.362	3.382	3.246	3.382	5,930,782	3.3131	4.17%
2005-11-17	0	4.200	4.200	4.250	4.150	4.275	5,828,000	24,456,650	4.1964	3.246	3.246	3.285	3.208	3.304	7,540,270	3.2435	-1.75%
2005-11-16	0	4.275	4.250	4.300	4.250	4.400	9,278,000	40,152,600	4.3277	3.304	3.285	3.324	3.285	3.401	12,003,881	3.3450	-0.58%
2005-11-15	0	4.300	4.275	4.300	4.175	4.300	3,851,000	16,376,150	4.2524	3.324	3.304	3.324	3.227	3.324	4,982,426	3.2868	2.38%
2005-11-14	0	4.200	4.175	4.200	4.150	4.300	5,616,000	23,509,650	4.1862	3.246	3.227	3.246	3.208	3.324	7,265,984	3.2356	-2.33%
2005-11-11	0	4.300	4.275	4.300	4.225	4.325	8,068,000	34,544,500	4.2817	3.324	3.304	3.324	3.266	3.343	10,438,383	3.3094	0.58%
2005-11-10	0	4.275	4.250	4.275	4.175	4.275	7,328,000	30,917,650	4.2191	3.304	3.285	3.304	3.227	3.304	9,480,970	3.2610	0.00%
2005-11-09	0	4.275	4.250	4.275	4.025	4.275	12,172,000	50,963,000	4.1869	3.304	3.285	3.304	3.111	3.304	15,748,140	3.2361	5.56%
2005-11-08	0	4.050	4.025	4.050	3.975	4.075	5,814,000	23,327,150	4.0122	3.130	3.111	3.130	3.072	3.150	7,522,156	3.1011	0.00%
2005-11-07	0	4.050	4.025	4.050	3.950	4.100	6,516,000	26,186,500	4.0188	3.130	3.111	3.130	3.053	3.169	8,430,404	3.1062	-1.22%
2005-11-04	0	4.100	4.075	4.100	3.850	4.100	20,786,000	82,856,350	3.9862	3.169	3.150	3.169	2.976	3.169	26,892,938	3.0810	7.19%
2005-11-03	0	3.825	3.800	3.825	3.675	3.850	6,426,000	24,330,150	3.7862	2.956	2.937	2.956	2.840	2.976	8,313,962	2.9264	3.38%
2005-11-02	0	3.700	3.675	3.700	3.650	3.700	1,366,000	5,022,800	3.6770	2.860	2.840	2.860	2.821	2.860	1,767,332	2.8420	0.00%
2005-11-01	0	3.700	3.675	3.700	3.550	3.700	5,054,000	18,535,700	3.6675	2.860	2.840	2.860	2.744	2.860	6,538,868	2.8347	2.78%
2005-10-31	0	3.600	3.575	3.600	3.350	3.625	13,864,000	48,743,500	3.5158	2.782	2.763	2.782	2.589	2.802	17,937,251	2.7174	2.13%
2005-10-28	0	3.525	3.525	3.550	3.475	3.800	15,368,000	54,782,150	3.5647	2.725	2.725	2.744	2.686	2.937	19,883,127	2.7552	-7.24%
2005-10-27	0	3.800	3.800	3.825	3.675	3.825	6,114,142	23,118,165	3.7811	2.937	2.937	2.956	2.840	2.956	7,910,480	2.9225	2.01%
2005-10-26	0	3.725	3.725	3.750	3.675	3.825	5,157,000	19,276,950	3.7380	2.879	2.879	2.898	2.840	2.956	6,672,129	2.8892	0.00%
2005-10-25	0	3.725	3.725	3.750	3.725	3.975	6,318,000	24,060,100	3.8082	2.879	2.879	2.898	2.879	3.072	8,174,232	2.9434	-3.87%
2005-10-24	0	3.875	3.850	3.875	3.850	4.075	3,975,000	15,676,275	3.9437	2.995	2.976	2.995	2.976	3.150	5,142,857	3.0482	-5.49%
2005-10-21	0	4.100	4.050	4.100	4.025	4.125	8,290,000	33,537,550	4.0455	3.169	3.130	3.169	3.111	3.188	10,725,606	3.1269	-0.61%
2005-10-20	0	4.125	4.100	4.125	4.050	4.175	6,052,000	24,861,250	4.1079	3.188	3.169	3.188	3.130	3.227	7,830,081	3.1751	2.48%
2005-10-19	0	4.025	4.025	4.050	4.000	4.100	6,338,000	25,754,150	4.0635	3.111	3.111	3.130	3.092	3.169	8,200,108	3.1407	-3.01%
2005-10-18	0	4.150	4.125	4.150	4.100	4.200	6,538,000	27,086,550	4.1429	3.208	3.188	3.208	3.169	3.246	8,458,868	3.2021	0.00%
2005-10-17	0	4.150	4.125	4.150	4.100	4.200	8,076,000	33,533,650	4.1523	3.208	3.188	3.208	3.169	3.246	10,448,733	3.2094	1.22%
2005-10-14	0	4.100	4.050	4.100	3.950	4.150	10,738,000	43,724,600	4.0720	3.169	3.130	3.169	3.053	3.208	13,892,830	3.1473	0.61%
2005-10-13	0	4.075	4.050	4.075	4.050	4.350	20,790,000	87,242,150	4.1964	3.150	3.130	3.150	3.130	3.362	26,898,113	3.2434	-6.32%
2005-10-12	0	4.350	4.325	4.350	4.350	4.625	7,298,000	32,492,400	4.4522	3.362	3.343	3.362	3.362	3.575	9,442,156	3.4412	-4.40%
2005-10-10	0	4.550	4.550	4.575	4.525	4.650	3,532,000	16,223,900	4.5934	3.517	3.517	3.536	3.497	3.594	4,569,704	3.5503	-0.55%
2005-10-07	0	4.575	4.550	4.575	4.525	4.625	2,154,000	9,836,950	4.5668	3.536	3.517	3.536	3.497	3.575	2,786,846	3.5298	-0.54%
2005-10-06	0	4.600	4.575	4.600	4.525	4.650	6,358,000	29,152,650	4.5852	3.555	3.536	3.555	3.497	3.594	8,225,984	3.5440	-1.60%
2005-10-05	0	4.675	4.675	4.700	4.650	4.775	6,310,000	29,700,650	4.7069	3.613	3.613	3.633	3.594	3.691	8,163,881	3.6381	-1.06%
2005-10-04	0	4.725	4.700	4.725	4.675	4.825	15,324,000	72,938,250	4.7597	3.652	3.633	3.652	3.613	3.729	19,826,200	3.6789	2.16%
2005-10-03	0	4.625	4.625	4.650	4.450	4.650	6,714,000	30,585,440	4.5555	3.575	3.575	3.594	3.439	3.594	8,686,577	3.5210	3.35%
2005-09-30	0	4.475	4.450	4.475	4.425	4.625	12,908,000	58,331,300	4.5190	3.459	3.439	3.459	3.420	3.575	16,700,377	3.4928	-1.10%
2005-09-29	0	4.525	4.500	4.525	4.300	4.525	13,220,000	58,996,900	4.4627	3.497	3.478	3.497	3.324	3.497	17,104,043	3.4493	5.85%
2005-09-28	0	4.275	4.300	4.325	4.275	4.500	5,484,000	24,070,250	4.3892	3.304	3.324	3.343	3.304	3.478	7,095,202	3.3925	-3.93%
2005-09-27	0	4.450	4.425	4.450	4.425	4.575	5,240,000	23,621,350	4.5079	3.439	3.420	3.439	3.420	3.536	6,779,515	3.4842	-2.73%
2005-09-26	0	4.575	4.550	4.575	4.250	4.600	15,880,000	69,840,750	4.3980	3.536	3.517	3.536	3.285	3.555	20,545,553	3.3993	7.65%
2005-09-23	0	4.250	4.250	4.275	4.225	4.450	8,156,000	35,158,100	4.3107	3.285	3.285	3.304	3.266	3.439	10,552,237	3.3318	-3.95%
2005-09-22	0	4.425	4.425	4.450	4.375	4.550	9,482,000	42,467,250	4.4787	3.420	3.420	3.439	3.382	3.517	12,267,817	3.4617	-2.75%
2005-09-21	0	4.550	4.525	4.550	4.525	4.600	5,634,000	25,731,200	4.5671	3.517	3.497	3.517	3.497	3.555	7,289,272	3.5300	-1.09%
2005-09-20	0	4.600	4.600	4.625	4.575	4.675	6,214,000	28,714,300	4.6209	3.555	3.555	3.575	3.536	3.613	8,039,677	3.5716	1.10%
2005-09-16	0	4.550	4.525	4.550	4.525	4.700	9,412,000	43,303,950	4.6009	3.517	3.497	3.517	3.497	3.633	12,177,251	3.5561	-3.70%
2005-09-15	0	4.725	4.725	4.750	4.675	4.850	12,972,000	61,273,650	4.7235	3.652	3.652	3.671	3.613	3.749	16,783,181	3.6509	-2.58%
2005-09-14	0	4.850	4.825	4.850	4.825	4.950	6,960,000	33,813,500	4.8583	3.749	3.729	3.749	3.729	3.826	9,004,852	3.7550	-2.02%
2005-09-13	0	4.950	4.925	4.950	4.950	5.000	6,668,000	33,113,500	4.9660	3.826	3.807	3.826	3.826	3.865	8,627,062	3.8383	-1.00%
2005-09-12	0	5.000	4.975	5.000	4.950	5.100	2,129,000	10,703,250	5.0274	3.865	3.845	3.865	3.826	3.942	2,754,501	3.8857	1.01%
2005-09-09	0	4.950	4.950	4.975	4.925	4.975	938,700	4,664,547	4.9692	3.826	3.826	3.845	3.807	3.845	1,214,491	3.8407	0.00%
2005-09-08	0	4.950	4.925	4.950	4.925	5.100	1,466,000	7,303,650	4.9820	3.826	3.807	3.826	3.807	3.942	1,896,712	3.8507	-1.98%
2005-09-07	0	5.050	5.000	5.050	4.900	5.200	4,408,000	22,261,300	5.0502	3.903	3.865	3.903	3.787	4.019	5,703,073	3.9034	2.54%
2005-09-06	0	4.925	4.875	4.925	4.825	5.000	3,258,000	15,983,350	4.9059	3.807	3.768	3.807	3.729	3.865	4,215,202	3.7918	-1.50%
2005-09-05	0	5.000	4.975	5.000	4.950	5.150	1,984,000	9,974,250	5.0273	3.865	3.845	3.865	3.826	3.981	2,566,900	3.8857	-1.96%
2005-09-02	0	5.100	5.100	5.150	4.900	5.150	4,934,826	24,646,406	4.9944	3.942	3.942	3.981	3.787	3.981	6,384,681	3.8602	3.03%
2005-09-01	0	4.950	4.950	4.975	4.775	5.100	14,582,000	72,287,750	4.9573	3.826	3.826	3.845	3.691	3.942	18,866,200	3.8316	3.66%
2005-08-31	0	4.775	4.750	4.775	4.325	4.800	17,388,000	79,260,750	4.5584	3.691	3.671	3.691	3.343	3.710	22,496,604	3.5232	9.77%
2005-08-30	0	4.350	4.325	4.350	4.325	4.400	3,932,000	17,162,550	4.3648	3.362	3.343	3.362	3.343	3.401	5,087,224	3.3737	-0.57%
2005-08-29	0	4.375	4.350	4.375	4.250	4.525	8,819,032	38,680,619	4.3860	3.382	3.362	3.382	3.285	3.497	11,410,068	3.3900	0.57%
2005-08-26	0	4.350	4.350	4.375	3.950	4.450	13,883,800	59,900,010	4.3144	3.362	3.362	3.382	3.053	3.439	17,962,868	3.3347	9.43%
2005-08-25	0	3.975	3.950	3.975	3.900	3.975	1,822,000	7,181,700	3.9417	3.072	3.053	3.072	3.014	3.072	2,357,305	3.0466	1.92%
2005-08-24	0	3.900	3.875	3.925	3.825	3.925	3,794,000	14,809,200	3.9033	3.014	2.995	3.034	2.956	3.034	4,908,679	3.0169	0.65%
2005-08-23	0	3.875	3.850	3.875	3.800	3.950	5,274,000	20,612,450	3.9083	2.995	2.976	2.995	2.937	3.053	6,823,504	3.0208	-1.27%
2005-08-22	0	3.925	3.925	3.950	3.900	3.975	1,904,000	7,484,850	3.9311	3.034	3.034	3.053	3.014	3.072	2,463,396	3.0384	0.64%
2005-08-19	0	3.900	3.875	3.900	3.900	4.025	13,752,000	54,631,400	3.9726	3.014	2.995	3.014	3.014	3.111	17,792,345	3.0705	-2.50%
2005-08-18	0	4.000	3.975	4.000	3.900	4.125	8,950,000	35,937,450	4.0154	3.092	3.072	3.092	3.014	3.188	11,579,515	3.1035	-3.03%
2005-08-17	0	4.125	4.125	4.150	3.900	4.150	8,798,000	35,532,950	4.0388	3.188	3.188	3.208	3.014	3.208	11,382,857	3.1216	3.13%
2005-08-16	0	4.000	3.975	4.000	3.750	4.000	13,294,000	52,051,500	3.9154	3.092	3.072	3.092	2.898	3.092	17,199,784	3.0263	4.58%
2005-08-15	0	3.825	3.800	3.825	3.725	3.850	9,794,000	37,107,400	3.7888	2.956	2.937	2.956	2.879	2.976	12,671,483	2.9284	5.52%
2005-08-12	0	3.625	3.575	3.625	3.350	3.625	9,734,000	34,195,450	3.5130	2.802	2.763	2.802	2.589	2.802	12,593,854	2.7152	9.02%
2005-08-11	0	3.325	3.325	3.350	3.325	3.425	2,410,000	8,116,050	3.3677	2.570	2.570	2.589	2.570	2.647	3,118,059	2.6029	0.00%
2005-08-10	0	3.325	3.275	3.300	3.275	3.375	4,948,000	16,385,500	3.3115	2.570	2.531	2.551	2.531	2.609	6,401,725	2.5595	-1.48%
2005-08-09	0	3.375	3.350	3.375	3.350	3.450	3,646,000	12,367,750	3.3921	2.609	2.589	2.609	2.589	2.667	4,717,197	2.6218	-2.88%
2005-08-08	0	3.475	3.425	3.500	3.425	3.500	1,198,000	4,139,550	3.4554	2.686	2.647	2.705	2.647	2.705	1,549,973	2.6707	0.00%
2005-08-05	0	3.475	3.450	3.475	3.450	3.525	1,758,000	6,115,800	3.4788	2.686	2.667	2.686	2.667	2.725	2,274,501	2.6889	-1.42%
2005-08-04	0	3.525	3.500	3.525	3.475	3.550	2,534,000	8,886,350	3.5068	2.725	2.705	2.725	2.686	2.744	3,278,491	2.7105	0.00%
2005-08-03	0	3.525	3.500	3.525	3.475	3.575	3,572,000	12,577,150	3.5210	2.725	2.705	2.725	2.686	2.763	4,621,456	2.7215	0.00%
2005-08-02	0	3.525	3.525	3.550	3.350	3.600	6,570,000	22,919,100	3.4884	2.725	2.725	2.744	2.589	2.782	8,500,270	2.6963	3.68%
2005-08-01	0	3.400	3.375	3.400	3.300	3.425	1,604,000	5,435,100	3.3885	2.628	2.609	2.628	2.551	2.647	2,075,256	2.6190	1.49%
2005-07-29	0	3.350	3.325	3.350	3.325	3.425	3,808,000	12,807,600	3.3633	2.589	2.570	2.589	2.570	2.647	4,926,792	2.5996	0.00%
2005-07-28	0	3.350	3.350	3.375	3.325	3.425	5,980,000	20,224,400	3.3820	2.589	2.589	2.609	2.570	2.647	7,736,927	2.6140	1.52%
2005-07-27	0	3.300	3.275	3.300	3.275	3.350	4,380,000	14,500,850	3.3107	2.551	2.531	2.551	2.531	2.589	5,666,846	2.5589	0.00%
2005-07-26	0	3.300	3.275	3.300	3.275	3.450	5,794,000	19,375,550	3.3441	2.551	2.531	2.551	2.531	2.667	7,496,280	2.5847	-3.65%
2005-07-25	0	3.425	3.400	3.425	3.400	3.500	3,158,000	10,836,650	3.4315	2.647	2.628	2.647	2.628	2.705	4,085,822	2.6523	-1.44%
2005-07-22	0	3.475	3.450	3.500	3.375	3.575	6,004,000	20,834,700	3.4701	2.686	2.667	2.705	2.609	2.763	7,767,978	2.6821	-1.42%
2005-07-21	0	3.525	3.500	3.525	3.425	3.525	7,578,000	26,389,250	3.4824	2.725	2.705	2.725	2.647	2.725	9,804,421	2.6916	2.17%
2005-07-20	0	3.450	3.425	3.450	3.250	3.475	6,958,000	23,504,400	3.3780	2.667	2.647	2.667	2.512	2.686	9,002,264	2.6109	6.15%
2005-07-19	0	3.250	3.250	3.275	3.225	3.275	1,962,000	6,358,000	3.2406	2.512	2.512	2.531	2.493	2.531	2,538,437	2.5047	0.00%
2005-07-18	0	3.250	3.225	3.250	3.150	3.275	6,404,000	20,663,800	3.2267	2.512	2.493	2.512	2.435	2.531	8,285,499	2.4940	4.00%
2005-07-15	0	3.125	3.125	3.150	3.125	3.200	5,438,000	17,214,850	3.1657	2.415	2.415	2.435	2.415	2.473	7,035,687	2.4468	-0.79%
2005-07-14	0	3.150	3.125	3.150	3.025	3.175	9,666,000	30,203,900	3.1248	2.435	2.415	2.435	2.338	2.454	12,505,876	2.4152	3.28%
2005-07-13	0	3.050	3.050	3.075	3.025	3.100	4,204,000	12,869,100	3.0612	2.357	2.357	2.377	2.338	2.396	5,439,137	2.3660	0.00%
2005-07-12	0	3.050	3.050	3.075	3.000	3.100	12,920,000	39,527,650	3.0594	2.357	2.357	2.377	2.319	2.396	16,715,903	2.3647	2.52%
2005-07-11	0	2.975	2.975	3.000	2.875	3.000	6,076,000	17,915,150	2.9485	2.299	2.299	2.319	2.222	2.319	7,861,132	2.2790	5.31%
2005-07-08	0	2.825	2.825	2.850	2.775	2.900	5,080,000	14,389,300	2.8325	2.183	2.183	2.203	2.145	2.241	6,572,507	2.1893	0.89%
2005-07-07	0	2.800	2.775	2.800	2.775	2.900	4,276,000	12,109,250	2.8319	2.164	2.145	2.164	2.145	2.241	5,532,291	2.1888	-1.75%
2005-07-06	0	2.850	2.825	2.875	2.775	2.925	3,710,000	10,524,250	2.8367	2.203	2.183	2.222	2.145	2.261	4,800,000	2.1926	-0.87%
2005-07-05	0	2.875	2.850	2.875	2.850	2.950	4,202,000	12,123,350	2.8851	2.222	2.203	2.222	2.203	2.280	5,436,550	2.2300	-0.86%
2005-07-04	0	2.900	2.875	2.900	2.825	2.925	2,508,000	7,158,000	2.8541	2.241	2.222	2.241	2.183	2.261	3,244,852	2.2060	-0.85%
2005-06-30	0	2.925	2.900	2.925	2.875	3.000	5,778,000	16,943,600	2.9324	2.261	2.241	2.261	2.222	2.319	7,475,580	2.2665	-1.68%
2005-06-29	0	2.975	2.925	2.950	2.950	3.025	4,230,000	12,658,200	2.9925	2.299	2.261	2.280	2.280	2.338	5,472,776	2.3129	-1.65%
2005-06-28	0	3.025	3.000	3.025	2.975	3.025	5,264,000	15,752,800	2.9926	2.338	2.319	2.338	2.299	2.338	6,810,566	2.3130	0.83%
2005-06-27	0	3.000	3.000	3.025	2.975	3.050	1,928,000	5,792,700	3.0045	2.319	2.319	2.338	2.299	2.357	2,494,447	2.3222	-1.64%
2005-06-24	0	3.050	3.025	3.050	2.925	3.050	7,936,000	23,810,300	3.0003	2.357	2.338	2.357	2.261	2.357	10,267,601	2.3190	3.39%
2005-06-23	0	2.950	2.925	2.950	2.900	2.975	1,610,000	4,728,800	2.9371	2.280	2.261	2.280	2.241	2.299	2,083,019	2.2702	0.00%
2005-06-22	0	2.950	2.925	2.950	2.900	3.000	6,044,000	17,738,400	2.9349	2.280	2.261	2.280	2.241	2.319	7,819,730	2.2684	0.00%
2005-06-21	0	2.950	2.925	2.950	2.900	3.000	5,722,000	16,923,900	2.9577	2.280	2.261	2.280	2.241	2.319	7,403,127	2.2860	0.00%
2005-06-20	0	2.950	2.925	2.950	2.900	3.050	8,626,000	25,314,350	2.9347	2.280	2.261	2.280	2.241	2.357	11,160,323	2.2682	-1.67%
2005-06-17	0	3.000	3.000	3.050	2.950	3.125	5,922,000	17,926,750	3.0271	2.319	2.319	2.357	2.280	2.415	7,661,887	2.3397	0.84%
2005-06-16	0	2.975	2.975	3.000	2.950	3.050	6,232,000	18,630,050	2.9894	2.299	2.299	2.319	2.280	2.357	8,062,965	2.3106	-1.65%
2005-06-15	0	3.025	3.000	3.050	2.975	3.100	13,612,000	41,182,600	3.0255	2.338	2.319	2.357	2.299	2.396	17,611,213	2.3384	-0.82%
2005-06-14	0	3.050	3.025	3.050	2.925	3.075	28,876,000	86,991,300	3.0126	2.357	2.338	2.357	2.261	2.377	37,359,784	2.3285	4.27%
2005-06-13	0	2.925	2.950	2.975	2.775	3.025	23,874,000	69,642,400	2.9171	2.261	2.280	2.299	2.145	2.338	30,888,194	2.2547	2.63%
2005-06-10	0	2.850	2.825	2.850	2.600	2.850	17,138,000	46,911,800	2.7373	2.203	2.183	2.203	2.010	2.203	22,173,154	2.1157	9.62%
2005-06-09	0	2.600	2.575	2.625	2.550	2.650	2,478,000	6,440,800	2.5992	2.010	1.990	2.029	1.971	2.048	3,206,038	2.0090	-0.95%
2005-06-08	0	2.625	2.600	2.625	2.575	2.625	5,550,000	14,515,650	2.6154	2.029	2.010	2.029	1.990	2.029	7,180,593	2.0215	0.96%
2005-06-07	0	2.600	2.575	2.600	2.500	2.650	11,468,000	29,677,050	2.5878	2.010	1.990	2.010	1.932	2.048	14,837,305	2.0002	4.00%
2005-06-06	0	2.500	2.500	2.525	2.400	2.550	6,068,000	15,164,050	2.4990	1.932	1.932	1.952	1.855	1.971	7,850,782	1.9315	3.09%
2005-06-03	0	2.425	2.375	2.425	2.375	2.425	686,000	1,649,650	2.4047	1.874	1.836	1.874	1.836	1.874	887,547	1.8587	1.04%
2005-06-02	0	2.400	2.375	2.400	2.375	2.425	796,000	1,899,700	2.3866	1.855	1.836	1.855	1.836	1.874	1,029,865	1.8446	1.05%
2005-06-01	0	2.375	2.375	2.400	2.350	2.450	3,142,000	7,554,550	2.4044	1.836	1.836	1.855	1.816	1.894	4,065,121	1.8584	-2.06%
2005-05-31	0	2.425	2.450	2.475	2.400	2.475	2,536,000	6,195,650	2.4431	1.874	1.894	1.913	1.855	1.913	3,281,078	1.8883	-2.02%
2005-05-30	0	2.475	2.475	2.500	2.450	2.500	1,596,000	3,946,600	2.4728	1.913	1.913	1.932	1.894	1.932	2,064,906	1.9113	-1.00%
2005-05-27	0	2.500	2.475	2.500	2.325	2.500	5,674,000	13,739,500	2.4215	1.932	1.913	1.932	1.797	1.932	7,341,024	1.8716	6.38%
2005-05-26	0	2.350	2.325	2.350	2.275	2.350	1,944,000	4,549,950	2.3405	1.816	1.797	1.816	1.758	1.816	2,515,148	1.8090	3.30%
2005-05-25	0	2.275	2.275	2.300	2.275	2.300	898,000	2,063,800	2.2982	1.758	1.758	1.778	1.758	1.778	1,161,833	1.7763	-2.15%
2005-05-24	0	2.325	2.300	2.325	2.275	2.325	1,498,000	3,458,550	2.3088	1.797	1.778	1.797	1.758	1.797	1,938,113	1.7845	2.20%
2005-05-23	0	2.275	2.275	2.300	2.250	2.375	4,690,000	10,770,200	2.2964	1.758	1.758	1.778	1.739	1.836	6,067,925	1.7749	-3.19%
2005-05-20	0	2.350	2.300	2.350	2.300	2.400	3,274,000	7,671,650	2.3432	1.816	1.778	1.816	1.778	1.855	4,235,903	1.8111	-1.05%
2005-05-19	0	2.375	2.375	2.400	2.325	2.400	1,886,000	4,468,450	2.3693	1.836	1.836	1.855	1.797	1.855	2,440,108	1.8313	2.15%
2005-05-18	0	2.325	2.325	2.350	2.300	2.350	2,202,000	5,083,500	2.3086	1.797	1.797	1.816	1.778	1.816	2,848,949	1.7843	-1.06%
2005-05-17	0	2.350	2.325	2.350	2.300	2.400	3,038,000	7,105,800	2.3390	1.816	1.797	1.816	1.778	1.855	3,930,566	1.8078	-2.08%
2005-05-13	0	2.400	2.400	2.425	2.375	2.425	1,712,000	4,123,600	2.4086	1.855	1.855	1.874	1.836	1.874	2,214,987	1.8617	-2.04%
2005-05-12	0	2.450	2.450	2.475	2.425	2.475	1,136,000	2,782,200	2.4491	1.894	1.894	1.913	1.874	1.913	1,469,757	1.8930	1.03%
2005-05-11	0	2.425	2.425	2.450	2.425	2.525	3,056,000	7,591,850	2.4842	1.874	1.874	1.894	1.874	1.952	3,953,854	1.9201	-3.07%
2005-05-10	0	2.550	2.525	2.550	2.475	2.550	3,452,000	8,685,350	2.5160	1.934	1.915	1.934	1.877	1.934	4,552,064	1.9080	-0.97%
2005-05-09	0	2.575	2.550	2.575	2.525	2.600	6,194,000	15,919,350	2.5701	1.953	1.934	1.953	1.915	1.972	8,167,869	1.9490	0.98%
2005-05-06	0	2.550	2.575	2.600	2.500	2.650	11,892,000	30,749,350	2.5857	1.934	1.953	1.972	1.896	2.010	15,681,675	1.9608	-0.97%
2005-05-05	0	2.575	2.575	2.600	2.500	2.600	7,712,000	19,740,350	2.5597	1.953	1.953	1.972	1.896	1.972	10,169,617	1.9411	1.98%
2005-05-04	0	2.525	2.500	2.525	2.400	2.550	12,098,000	30,276,650	2.5026	1.915	1.896	1.915	1.820	1.934	15,953,322	1.8978	5.21%
2005-05-03	0	2.400	2.375	2.400	2.375	2.500	2,612,000	6,311,100	2.4162	1.820	1.801	1.820	1.801	1.896	3,444,377	1.8323	-2.04%
2005-04-29	0	2.450	2.425	2.450	2.375	2.475	12,380,000	30,353,700	2.4518	1.858	1.839	1.858	1.801	1.877	16,325,189	1.8593	2.08%
2005-04-28	0	2.400	2.375	2.400	2.250	2.400	12,974,000	30,205,000	2.3281	1.820	1.801	1.820	1.706	1.820	17,108,481	1.7655	4.35%
2005-04-27	0	2.300	2.275	2.300	2.275	2.325	2,848,000	6,535,300	2.2947	1.744	1.725	1.744	1.725	1.763	3,755,585	1.7402	0.00%
2005-04-26	0	2.300	2.275	2.300	2.225	2.350	8,860,000	20,452,750	2.3084	1.744	1.725	1.744	1.687	1.782	11,683,455	1.7506	2.22%
2005-04-25	0	2.250	2.225	2.250	2.225	2.300	4,280,000	9,676,250	2.2608	1.706	1.687	1.706	1.687	1.744	5,643,926	1.7145	-2.17%
2005-04-22	0	2.300	2.275	2.300	2.250	2.325	10,808,000	24,757,400	2.2907	1.744	1.725	1.744	1.706	1.763	14,252,232	1.7371	1.10%
2005-04-21	0	2.275	2.275	2.300	2.200	2.325	15,672,000	35,514,800	2.2661	1.725	1.725	1.744	1.668	1.763	20,666,265	1.7185	-2.15%
2005-04-20	0	2.325	2.300	2.325	2.275	2.475	14,428,000	33,632,500	2.3311	1.763	1.744	1.763	1.725	1.877	19,025,834	1.7677	-6.06%
2005-04-19	0	2.475	2.450	2.475	2.425	2.525	16,774,000	41,567,250	2.4781	1.877	1.858	1.877	1.839	1.915	22,119,444	1.8792	4.21%
2005-04-18	0	2.375	2.375	2.400	2.375	2.575	27,384,000	67,736,100	2.4736	1.801	1.801	1.820	1.801	1.953	36,110,579	1.8758	-8.65%
2005-04-15	0	2.600	2.575	2.600	2.425	2.625	50,758,000	128,514,550	2.5319	1.972	1.953	1.972	1.839	1.991	66,933,273	1.9200	5.05%
2005-04-14	0	2.475	2.450	2.475	2.250	2.475	26,162,000	62,513,100	2.3895	1.877	1.858	1.877	1.706	1.877	34,499,159	1.8120	8.79%
2005-04-13	0	2.275	2.250	2.275	2.250	2.300	5,456,000	12,463,350	2.2843	1.725	1.706	1.725	1.706	1.744	7,194,687	1.7323	0.00%
2005-04-12	0	2.275	2.250	2.275	2.225	2.325	6,536,000	14,830,500	2.2690	1.725	1.706	1.725	1.687	1.763	8,618,856	1.7207	-2.15%
2005-04-11	0	2.325	2.300	2.325	2.275	2.375	15,408,000	35,849,750	2.3267	1.763	1.744	1.763	1.725	1.801	20,318,135	1.7644	0.00%
2005-04-08	0	2.325	2.300	2.325	2.175	2.325	17,498,000	39,675,650	2.2674	1.763	1.744	1.763	1.649	1.763	23,074,164	1.7195	4.49%
2005-04-07	0	2.225	2.200	2.225	2.150	2.300	13,026,000	28,955,900	2.2229	1.687	1.668	1.687	1.630	1.744	17,177,052	1.6857	-2.20%
2005-04-06	0	2.275	2.250	2.275	2.200	2.325	33,732,000	76,322,150	2.2626	1.725	1.706	1.725	1.668	1.763	44,481,524	1.7158	8.33%
2005-04-04	0	2.100	2.075	2.100	1.990	2.150	14,770,000	30,732,660	2.0807	1.593	1.574	1.593	1.509	1.630	19,476,820	1.5779	5.53%
2005-04-01	0	1.990	1.980	2.000	1.970	2.025	5,438,000	10,868,360	1.9986	1.509	1.502	1.517	1.494	1.536	7,170,951	1.5156	0.00%
2005-03-31	0	1.990	1.970	1.990	1.920	1.990	2,716,000	5,356,080	1.9720	1.509	1.494	1.509	1.456	1.509	3,581,520	1.4955	3.11%
2005-03-30	0	1.930	1.920	1.940	1.910	1.960	2,130,000	4,108,060	1.9287	1.464	1.456	1.471	1.448	1.486	2,808,776	1.4626	-0.52%
2005-03-29	0	1.940	1.950	1.960	1.940	2.000	3,190,000	6,305,800	1.9767	1.471	1.479	1.486	1.471	1.517	4,206,571	1.4990	-2.51%
2005-03-24	0	1.990	1.990	2.000	1.960	2.025	11,238,000	22,454,360	1.9981	1.509	1.509	1.517	1.486	1.536	14,819,262	1.5152	2.58%
2005-03-23	0	1.940	1.930	1.940	1.860	1.940	5,778,000	11,022,832	1.9077	1.471	1.464	1.471	1.411	1.471	7,619,300	1.4467	2.11%
2005-03-22	0	1.900	1.900	1.910	1.900	1.950	3,752,000	7,206,960	1.9208	1.441	1.441	1.448	1.441	1.479	4,947,666	1.4566	-1.55%
2005-03-21	0	1.930	1.930	1.940	1.920	1.960	1,958,000	3,801,640	1.9416	1.464	1.464	1.471	1.456	1.486	2,581,964	1.4724	0.00%
2005-03-18	0	1.930	1.930	1.940	1.930	2.000	6,158,000	12,011,240	1.9505	1.464	1.464	1.471	1.464	1.517	8,120,397	1.4791	-3.02%
2005-03-17	0	1.990	1.990	2.000	1.990	2.050	3,416,000	6,852,050	2.0059	1.509	1.509	1.517	1.509	1.555	4,504,592	1.5211	-2.93%
2005-03-16	0	2.050	2.025	2.050	1.980	2.050	2,232,000	4,493,990	2.0134	1.555	1.536	1.555	1.502	1.555	2,943,281	1.5269	2.50%
2005-03-15	0	2.000	2.000	2.025	1.980	2.125	8,396,000	17,196,800	2.0482	1.517	1.517	1.536	1.502	1.611	11,071,590	1.5532	-3.61%
2005-03-14	0	2.075	2.050	2.075	2.000	2.125	6,698,000	13,992,450	2.0890	1.574	1.555	1.574	1.517	1.611	8,832,481	1.5842	2.47%
2005-03-11	0	2.025	2.025	2.050	2.025	2.075	9,296,000	18,998,500	2.0437	1.536	1.536	1.555	1.536	1.574	12,258,397	1.5498	-1.22%
2005-03-10	0	2.050	2.050	2.075	1.980	2.150	20,778,000	43,331,550	2.0855	1.555	1.555	1.574	1.502	1.630	27,399,416	1.5815	1.23%
2005-03-09	0	2.025	2.000	2.025	1.960	2.050	9,168,000	18,494,700	2.0173	1.536	1.517	1.536	1.486	1.555	12,089,607	1.5298	1.76%
2005-03-08	0	1.990	1.980	1.990	1.920	1.990	4,156,000	8,164,220	1.9644	1.509	1.502	1.509	1.456	1.509	5,480,411	1.4897	3.11%
2005-03-07	0	1.930	1.920	1.940	1.920	1.950	2,620,000	5,061,060	1.9317	1.464	1.456	1.471	1.456	1.479	3,454,927	1.4649	0.00%
2005-03-04	0	1.930	1.920	1.930	1.910	1.980	4,464,000	8,612,380	1.9293	1.464	1.456	1.464	1.448	1.502	5,886,562	1.4631	-2.03%
2005-03-03	0	1.970	1.960	1.970	1.950	2.000	4,678,909	9,242,947	1.9754	1.494	1.486	1.494	1.479	1.517	6,169,957	1.4981	0.51%
2005-03-02	0	1.960	1.950	1.960	1.950	2.075	8,216,000	16,412,920	1.9977	1.486	1.479	1.486	1.479	1.574	10,834,229	1.5149	-4.39%
2005-03-01	0	2.050	2.050	2.075	2.000	2.075	8,090,000	16,504,900	2.0402	1.555	1.555	1.574	1.517	1.574	10,668,076	1.5471	0.00%
2005-02-28	0	2.050	2.025	2.050	1.940	2.050	22,412,000	44,722,250	1.9955	1.555	1.536	1.555	1.471	1.555	29,554,130	1.5132	7.33%
2005-02-25	0	1.910	1.900	1.910	1.880	1.920	4,214,000	7,989,540	1.8960	1.448	1.441	1.448	1.426	1.456	5,556,894	1.4378	0.53%
2005-02-24	0	1.900	1.890	1.900	1.880	1.920	1,652,000	3,128,140	1.8935	1.441	1.433	1.441	1.426	1.456	2,178,450	1.4359	0.00%
2005-02-23	0	1.900	1.890	1.900	1.860	1.900	4,623,000	8,696,020	1.8810	1.441	1.433	1.441	1.411	1.441	6,096,232	1.4265	0.00%
2005-02-22	0	1.900	1.890	1.900	1.900	1.930	2,614,000	4,983,280	1.9064	1.441	1.433	1.441	1.441	1.464	3,447,015	1.4457	-1.04%
2005-02-21	0	1.920	1.910	1.920	1.890	1.940	5,796,000	11,103,060	1.9156	1.456	1.448	1.456	1.433	1.471	7,643,037	1.4527	0.52%
2005-02-18	0	1.910	1.900	1.910	1.880	1.920	3,000,000	5,708,840	1.9029	1.448	1.441	1.448	1.426	1.456	3,956,023	1.4431	0.53%
2005-02-17	0	1.900	1.900	1.910	1.890	1.930	2,014,000	3,837,160	1.9052	1.441	1.441	1.448	1.433	1.464	2,655,810	1.4448	-0.52%
2005-02-16	0	1.910	1.900	1.910	1.890	1.930	4,208,000	8,061,080	1.9157	1.448	1.441	1.448	1.433	1.464	5,548,982	1.4527	1.06%
2005-02-15	0	1.890	1.880	1.900	1.870	1.920	1,534,000	2,894,400	1.8868	1.433	1.426	1.441	1.418	1.456	2,022,846	1.4309	1.07%
2005-02-14	0	1.870	1.870	1.880	1.840	1.920	5,768,000	10,800,040	1.8724	1.418	1.418	1.426	1.395	1.456	7,606,114	1.4199	-2.60%
2005-02-08	0	1.920	1.910	1.920	1.910	1.940	1,365,600	2,629,960	1.9259	1.456	1.448	1.456	1.448	1.471	1,800,782	1.4605	0.00%
2005-02-07	0	1.920	1.920	1.930	1.920	1.950	5,626,000	10,862,336	1.9307	1.456	1.456	1.464	1.456	1.479	7,418,862	1.4642	0.00%
2005-02-04	0	1.920	1.920	1.930	1.890	1.930	5,200,000	9,956,360	1.9147	1.456	1.456	1.464	1.433	1.464	6,857,107	1.4520	1.59%
2005-02-03	0	1.890	1.880	1.890	1.880	1.920	8,150,000	15,496,660	1.9014	1.433	1.426	1.433	1.426	1.456	10,747,196	1.4419	1.07%
2005-02-02	0	1.870	1.860	1.870	1.860	1.890	3,894,000	7,289,560	1.8720	1.418	1.411	1.418	1.411	1.433	5,134,918	1.4196	0.00%
2005-02-01	0	1.870	1.870	1.880	1.860	1.940	4,608,000	8,773,880	1.9041	1.418	1.418	1.426	1.411	1.471	6,076,451	1.4439	-2.60%
2005-01-31	0	1.920	1.910	1.920	1.900	1.940	2,416,000	4,658,080	1.9280	1.456	1.448	1.456	1.441	1.471	3,185,917	1.4621	1.05%
2005-01-28	0	1.900	1.890	1.900	1.890	1.940	3,348,000	6,388,960	1.9083	1.441	1.433	1.441	1.433	1.471	4,414,922	1.4471	-1.04%
2005-01-27	0	1.920	1.920	1.930	1.910	2.000	5,734,000	11,245,200	1.9611	1.456	1.456	1.464	1.448	1.517	7,561,279	1.4872	-0.52%
2005-01-26	0	1.930	1.930	1.940	1.880	1.960	6,078,000	11,649,380	1.9166	1.464	1.464	1.471	1.426	1.486	8,014,903	1.4535	2.66%
2005-01-25	0	1.880	1.880	1.890	1.840	1.880	966,000	1,799,900	1.8633	1.426	1.426	1.433	1.395	1.426	1,273,839	1.4130	1.62%
2005-01-24	0	1.850	1.840	1.850	1.840	1.880	1,192,000	2,218,340	1.8610	1.403	1.395	1.403	1.395	1.426	1,571,860	1.4113	0.00%
2005-01-21	0	1.850	1.850	1.860	1.850	1.870	1,426,000	2,647,040	1.8563	1.403	1.403	1.411	1.403	1.418	1,880,430	1.4077	-0.54%
2005-01-20	0	1.860	1.850	1.860	1.850	1.880	1,920,000	3,569,940	1.8593	1.411	1.403	1.411	1.403	1.426	2,531,855	1.4100	-1.06%
2005-01-19	0	1.880	1.880	1.890	1.870	1.920	2,430,000	4,584,880	1.8868	1.426	1.426	1.433	1.418	1.456	3,204,379	1.4308	-1.05%
2005-01-18	0	1.900	1.890	1.900	1.880	1.940	2,062,000	3,915,740	1.8990	1.441	1.433	1.441	1.426	1.471	2,719,107	1.4401	-0.52%
2005-01-17	0	1.910	1.900	1.910	1.870	1.920	2,450,000	4,663,460	1.9035	1.448	1.441	1.448	1.418	1.456	3,230,752	1.4435	2.69%
2005-01-14	0	1.860	1.860	1.870	1.860	1.910	1,942,000	3,653,560	1.8813	1.411	1.411	1.418	1.411	1.448	2,560,866	1.4267	0.00%
2005-01-13	0	1.860	1.860	1.870	1.860	1.890	2,774,000	5,184,020	1.8688	1.411	1.411	1.418	1.411	1.433	3,658,003	1.4172	0.54%
2005-01-12	0	1.850	1.850	1.860	1.850	1.900	1,678,000	3,121,280	1.8601	1.403	1.403	1.411	1.403	1.441	2,212,736	1.4106	-1.07%
2005-01-11	0	1.870	1.870	1.890	1.870	1.920	1,332,000	2,511,520	1.8855	1.418	1.418	1.433	1.418	1.456	1,756,474	1.4299	-0.53%
2005-01-10	0	1.880	1.880	1.900	1.860	1.910	2,266,000	4,275,040	1.8866	1.426	1.426	1.441	1.411	1.448	2,988,116	1.4307	-1.05%
2005-01-07	0	1.900	1.890	1.900	1.870	1.940	4,226,000	8,042,360	1.9031	1.441	1.433	1.441	1.418	1.471	5,572,718	1.4432	-1.55%
2005-01-06	0	1.930	1.920	1.930	1.910	1.940	2,188,000	4,216,080	1.9269	1.464	1.456	1.464	1.448	1.471	2,885,260	1.4612	0.52%
2005-01-05	0	1.920	1.920	1.930	1.900	2.000	4,516,000	8,712,280	1.9292	1.456	1.456	1.464	1.441	1.517	5,955,133	1.4630	-3.03%
2005-01-04	0	1.980	1.970	1.980	1.960	2.000	1,782,000	3,524,340	1.9777	1.502	1.494	1.502	1.486	1.517	2,349,878	1.4998	-1.00%
2005-01-03	0	2.000	1.990	2.000	1.980	2.075	2,364,000	4,765,960	2.0161	1.517	1.509	1.517	1.502	1.574	3,117,346	1.5289	-2.44%
2004-12-31	0	2.050	2.025	2.075	2.025	2.075	1,712,000	3,522,100	2.0573	1.555	1.536	1.574	1.536	1.574	2,257,571	1.5601	0.00%
2004-12-30	0	2.050	2.050	2.075	2.050	2.125	3,550,000	7,505,950	2.1144	1.555	1.555	1.574	1.555	1.611	4,681,294	1.6034	-3.53%
2004-12-29	0	2.125	2.100	2.125	2.050	2.150	7,828,000	16,490,250	2.1066	1.611	1.593	1.611	1.555	1.630	10,322,583	1.5975	4.94%
2004-12-28	0	2.025	2.025	2.050	1.990	2.050	7,210,000	14,534,550	2.0159	1.536	1.536	1.555	1.509	1.555	9,507,642	1.5287	1.25%
2004-12-24	0	2.000	1.990	2.000	1.980	2.050	4,504,000	9,034,150	2.0058	1.517	1.509	1.517	1.502	1.555	5,939,309	1.5211	-1.23%
2004-12-23	0	2.025	2.000	2.025	2.000	2.050	4,078,000	8,235,600	2.0195	1.536	1.517	1.536	1.517	1.555	5,377,554	1.5315	1.25%
2004-12-22	0	2.000	2.000	2.025	1.940	2.050	6,838,000	13,675,800	2.0000	1.517	1.517	1.536	1.471	1.555	9,017,095	1.5167	4.17%
2004-12-21	0	1.920	1.910	1.920	1.900	1.950	2,210,000	4,249,060	1.9227	1.456	1.448	1.456	1.441	1.479	2,914,270	1.4580	0.00%
2004-12-20	0	1.920	1.920	1.930	1.920	1.980	3,750,000	7,304,436	1.9478	1.456	1.456	1.464	1.456	1.502	4,945,029	1.4771	-2.04%
2004-12-17	0	1.960	1.950	1.960	1.950	1.980	1,638,000	3,212,380	1.9612	1.486	1.479	1.486	1.479	1.502	2,159,989	1.4872	-1.01%
2004-12-16	0	1.980	1.980	1.990	1.950	1.990	1,980,000	3,909,600	1.9745	1.502	1.502	1.509	1.479	1.509	2,610,975	1.4974	-0.50%
2004-12-15	0	1.990	1.980	1.990	1.930	2.000	3,172,000	6,253,620	1.9715	1.509	1.502	1.509	1.464	1.517	4,182,835	1.4951	1.02%
2004-12-14	0	1.970	1.970	1.990	1.960	1.990	1,002,000	1,983,840	1.9799	1.494	1.494	1.509	1.486	1.509	1,321,312	1.5014	1.03%
2004-12-13	0	1.950	1.950	1.960	1.910	2.000	2,006,000	3,921,500	1.9549	1.479	1.479	1.486	1.448	1.517	2,645,261	1.4825	-0.51%
2004-12-10	0	1.960	1.960	1.970	1.960	2.025	2,900,000	5,740,530	1.9795	1.486	1.486	1.494	1.486	1.536	3,824,156	1.5011	-1.01%
2004-12-09	0	1.980	1.980	1.990	1.960	2.025	4,740,000	9,421,040	1.9876	1.502	1.502	1.509	1.486	1.536	6,250,516	1.5072	-1.00%
2004-12-08	0	2.000	1.990	2.000	1.990	2.075	6,436,000	12,994,480	2.0190	1.517	1.509	1.517	1.509	1.574	8,486,988	1.5311	-1.23%
2004-12-07	0	2.025	2.000	2.050	2.000	2.050	5,084,000	10,298,500	2.0257	1.536	1.517	1.555	1.517	1.555	6,704,140	1.5361	-2.41%
2004-12-06	0	2.075	2.025	2.075	2.025	2.100	3,796,000	7,783,700	2.0505	1.574	1.536	1.574	1.536	1.593	5,005,688	1.5550	-1.19%
2004-12-03	0	2.100	2.050	2.100	2.075	2.150	4,110,000	8,576,450	2.0867	1.593	1.555	1.593	1.574	1.630	5,419,752	1.5824	-2.33%
2004-12-02	0	2.150	2.125	2.150	2.075	2.175	7,642,000	16,302,850	2.1333	1.630	1.611	1.630	1.574	1.649	10,077,309	1.6178	3.61%
2004-12-01	0	2.075	2.075	2.100	2.050	2.100	4,816,000	10,019,100	2.0804	1.574	1.574	1.593	1.555	1.593	6,350,736	1.5776	-2.35%
2004-11-30	0	2.125	2.100	2.150	2.075	2.225	19,994,000	42,380,000	2.1196	1.611	1.593	1.630	1.574	1.687	26,365,575	1.6074	-2.30%
2004-11-29	0	2.175	2.175	2.200	2.150	2.275	5,248,000	11,559,800	2.2027	1.649	1.649	1.668	1.630	1.725	6,920,403	1.6704	-2.25%
2004-11-26	0	2.225	2.225	2.250	2.200	2.275	9,134,000	20,517,850	2.2463	1.687	1.687	1.706	1.668	1.725	12,044,772	1.7035	2.30%
2004-11-25	0	2.175	2.175	2.200	2.175	2.275	9,137,000	20,117,450	2.2018	1.649	1.649	1.668	1.649	1.725	12,048,728	1.6697	-3.33%
2004-11-24	0	2.250	2.250	2.275	2.250	2.325	6,856,000	15,671,800	2.2859	1.706	1.706	1.725	1.706	1.763	9,040,831	1.7334	-1.10%
2004-11-23	0	2.275	2.250	2.275	2.250	2.300	5,090,000	11,565,350	2.2722	1.725	1.706	1.725	1.706	1.744	6,712,052	1.7231	0.00%
2004-11-22	0	2.275	2.275	2.300	2.250	2.300	4,254,000	9,665,200	2.2720	1.725	1.725	1.744	1.706	1.744	5,609,641	1.7230	-1.09%
2004-11-19	0	2.300	2.300	2.325	2.275	2.350	9,058,000	20,964,918	2.3145	1.744	1.744	1.763	1.725	1.782	11,944,552	1.7552	-1.08%
2004-11-18	0	2.325	2.300	2.325	2.225	2.350	18,154,000	41,600,150	2.2915	1.763	1.744	1.763	1.687	1.782	23,939,214	1.7377	4.49%
2004-11-17	0	2.225	2.200	2.225	2.125	2.325	21,310,000	48,043,050	2.2545	1.687	1.668	1.687	1.611	1.763	28,100,951	1.7097	2.30%
2004-11-16	0	2.175	2.150	2.175	2.125	2.250	10,830,000	23,586,300	2.1779	1.649	1.630	1.649	1.611	1.706	14,281,243	1.6516	-1.14%
2004-11-15	0	2.200	2.175	2.200	2.175	2.325	10,920,000	24,422,100	2.2365	1.668	1.649	1.668	1.649	1.763	14,399,924	1.6960	-3.30%
2004-11-12	0	2.275	2.275	2.300	2.225	2.300	4,944,000	11,193,850	2.2641	1.725	1.725	1.744	1.687	1.744	6,519,526	1.7170	1.11%
2004-11-11	0	2.250	2.250	2.275	2.200	2.325	10,846,000	24,635,400	2.2714	1.706	1.706	1.725	1.668	1.763	14,302,342	1.7225	-4.26%
2004-11-10	0	2.350	2.325	2.350	2.300	2.400	9,204,000	21,618,500	2.3488	1.782	1.763	1.782	1.744	1.820	12,137,079	1.7812	1.08%
2004-11-09	0	2.325	2.325	2.350	2.275	2.425	16,510,000	38,916,800	2.3572	1.763	1.763	1.782	1.725	1.839	21,771,314	1.7875	-3.13%
2004-11-08	0	2.400	2.375	2.400	2.275	2.425	37,192,000	87,038,100	2.3402	1.820	1.801	1.820	1.725	1.839	49,044,137	1.7747	7.87%
2004-11-05	0	2.225	2.200	2.225	2.000	2.275	41,006,000	89,494,950	2.1825	1.687	1.668	1.687	1.517	1.725	54,073,561	1.6551	11.25%
2004-11-04	0	2.000	2.000	2.025	1.990	2.075	12,474,000	25,303,270	2.0285	1.517	1.517	1.536	1.509	1.574	16,449,144	1.5383	0.00%
2004-11-03	0	2.000	2.000	2.025	1.910	2.025	8,406,000	16,714,530	1.9884	1.517	1.517	1.536	1.448	1.536	11,084,777	1.5079	2.56%
2004-11-02	0	1.950	1.950	1.960	1.920	1.960	8,222,000	15,983,720	1.9440	1.479	1.479	1.486	1.456	1.486	10,842,141	1.4742	1.56%
2004-11-01	0	1.920	1.910	1.920	1.880	1.930	4,508,000	8,586,080	1.9046	1.456	1.448	1.456	1.426	1.464	5,944,584	1.4444	1.59%
2004-10-29	0	1.890	1.890	1.900	1.880	1.970	24,568,000	47,115,880	1.9178	1.433	1.433	1.441	1.426	1.494	32,397,192	1.4543	-6.67%
2004-10-28	0	2.025	2.025	2.050	1.990	2.075	16,998,000	34,375,970	2.0224	1.536	1.536	1.555	1.509	1.574	22,414,827	1.5336	1.76%
2004-10-27	0	1.990	1.980	1.990	1.910	2.025	25,482,000	50,458,320	1.9802	1.509	1.502	1.509	1.448	1.536	33,602,460	1.5016	3.11%
2004-10-26	0	1.930	1.930	1.940	1.810	2.000	23,180,000	45,003,040	1.9415	1.464	1.464	1.471	1.373	1.517	30,566,872	1.4723	6.63%
2004-10-25	0	1.810	1.810	1.820	1.750	1.830	2,012,000	3,617,260	1.7978	1.373	1.373	1.380	1.327	1.388	2,653,173	1.3634	1.69%
2004-10-21	0	1.780	1.780	1.800	1.760	1.800	2,298,000	4,097,680	1.7832	1.350	1.350	1.365	1.335	1.365	3,030,314	1.3522	-1.11%
2004-10-20	0	1.800	1.800	1.810	1.790	1.830	1,668,000	3,012,560	1.8061	1.365	1.365	1.373	1.357	1.388	2,199,549	1.3696	-1.64%
2004-10-19	0	1.830	1.830	1.840	1.800	1.840	2,534,000	4,603,540	1.8167	1.388	1.388	1.395	1.365	1.395	3,341,521	1.3777	2.23%
2004-10-18	0	1.790	1.790	1.800	1.790	1.840	1,862,000	3,343,840	1.7958	1.357	1.357	1.365	1.357	1.395	2,455,372	1.3618	-1.65%
2004-10-15	0	1.820	1.810	1.820	1.780	1.830	3,680,000	6,646,480	1.8061	1.380	1.373	1.380	1.350	1.388	4,852,722	1.3696	0.00%
2004-10-14	0	1.820	1.820	1.830	1.810	1.850	2,970,000	5,433,920	1.8296	1.380	1.380	1.388	1.373	1.403	3,916,463	1.3875	-1.62%
2004-10-13	0	1.850	1.850	1.860	1.840	1.910	4,118,000	7,686,500	1.8666	1.403	1.403	1.411	1.395	1.448	5,430,301	1.4155	-2.12%
2004-10-12	0	1.890	1.880	1.890	1.890	1.940	4,256,000	8,113,780	1.9064	1.433	1.426	1.433	1.433	1.471	5,612,278	1.4457	-1.56%
2004-10-11	0	1.920	1.920	1.930	1.890	1.950	7,826,000	15,118,780	1.9319	1.456	1.456	1.464	1.433	1.479	10,319,946	1.4650	0.52%
2004-10-08	0	1.910	1.900	1.920	1.860	1.970	14,166,000	27,360,380	1.9314	1.448	1.441	1.456	1.411	1.494	18,680,341	1.4647	-1.55%
2004-10-07	0	1.940	1.930	1.940	1.860	1.940	9,240,000	17,685,220	1.9140	1.471	1.464	1.471	1.411	1.471	12,184,551	1.4514	4.30%
2004-10-06	0	1.860	1.840	1.860	1.840	1.880	2,338,000	4,367,940	1.8682	1.411	1.395	1.411	1.395	1.426	3,083,061	1.4168	-1.06%
2004-10-05	0	1.880	1.870	1.880	1.870	1.910	3,098,000	5,827,580	1.8811	1.426	1.418	1.426	1.418	1.448	4,085,253	1.4265	-1.05%
2004-10-04	0	1.900	1.890	1.900	1.870	1.910	5,076,000	9,618,860	1.8950	1.441	1.433	1.441	1.418	1.448	6,693,591	1.4370	2.15%
2004-09-30	0	1.860	1.860	1.870	1.830	1.890	5,466,000	10,160,340	1.8588	1.411	1.411	1.418	1.388	1.433	7,207,874	1.4096	1.64%
2004-09-28	0	1.830	1.830	1.840	1.800	1.850	1,538,000	2,811,020	1.8277	1.388	1.388	1.395	1.365	1.403	2,028,121	1.3860	0.55%
2004-09-27	0	1.820	1.810	1.840	1.800	1.850	1,717,059	3,130,139	1.8230	1.380	1.373	1.395	1.365	1.403	2,264,242	1.3824	-1.62%
2004-09-24	0	1.850	1.850	1.860	1.840	1.910	2,396,000	4,453,220	1.8586	1.403	1.403	1.411	1.395	1.448	3,159,544	1.4095	-2.12%
2004-09-23	0	1.890	1.880	1.890	1.850	1.900	1,970,000	3,689,900	1.8730	1.433	1.426	1.433	1.403	1.441	2,597,788	1.4204	1.07%
2004-09-22	0	1.870	1.870	1.880	1.860	1.920	3,640,000	6,893,260	1.8938	1.418	1.418	1.426	1.411	1.456	4,799,975	1.4361	-1.06%
2004-09-21	0	1.890	1.880	1.890	1.880	1.930	4,436,000	8,447,560	1.9043	1.433	1.426	1.433	1.426	1.464	5,849,639	1.4441	-1.56%
2004-09-20	0	1.920	1.910	1.920	1.870	1.960	11,148,000	21,367,800	1.9167	1.456	1.448	1.456	1.418	1.486	14,700,582	1.4535	-0.52%
2004-09-17	0	1.930	1.930	1.940	1.860	1.950	16,240,000	31,002,920	1.9090	1.464	1.464	1.471	1.411	1.479	21,415,272	1.4477	3.21%
2004-09-16	0	1.870	1.870	1.880	1.790	1.880	7,046,000	12,996,800	1.8446	1.418	1.418	1.426	1.357	1.426	9,291,380	1.3988	4.47%
2004-09-15	0	1.790	1.780	1.790	1.780	1.800	1,130,000	2,022,240	1.7896	1.357	1.350	1.357	1.350	1.365	1,490,102	1.3571	0.56%
2004-09-14	0	1.780	1.780	1.790	1.760	1.810	2,000,000	3,567,520	1.7838	1.350	1.350	1.357	1.335	1.373	2,637,349	1.3527	0.56%
2004-09-13	0	1.770	1.760	1.780	1.760	1.800	1,358,000	2,403,240	1.7697	1.342	1.335	1.350	1.335	1.365	1,790,760	1.3420	-0.56%
2004-09-10	0	1.780	1.780	1.790	1.770	1.800	1,556,000	2,780,080	1.7867	1.350	1.350	1.357	1.342	1.365	2,051,857	1.3549	0.00%
2004-09-09	0	1.780	1.780	1.790	1.770	1.830	1,974,000	3,539,380	1.7930	1.350	1.350	1.357	1.342	1.388	2,603,063	1.3597	-1.66%
2004-09-08	0	1.810	1.800	1.810	1.800	1.860	3,392,000	6,214,740	1.8322	1.373	1.365	1.373	1.365	1.411	4,472,943	1.3894	0.00%
2004-09-07	0	1.810	1.810	1.820	1.790	1.830	1,332,000	2,406,420	1.8066	1.373	1.373	1.380	1.357	1.388	1,756,474	1.3700	0.00%
2004-09-06	0	1.810	1.810	1.820	1.800	1.830	1,346,000	2,435,260	1.8093	1.373	1.373	1.380	1.365	1.388	1,774,936	1.3720	0.00%
2004-09-03	0	1.810	1.800	1.810	1.810	1.840	1,138,000	2,071,500	1.8203	1.373	1.365	1.373	1.373	1.395	1,500,651	1.3804	-0.55%
2004-09-02	0	1.820	1.810	1.820	1.800	1.860	1,648,000	3,004,780	1.8233	1.380	1.373	1.380	1.365	1.411	2,173,175	1.3827	-2.15%
2004-09-01	0	1.860	1.850	1.860	1.790	1.860	3,584,000	6,561,220	1.8307	1.411	1.403	1.411	1.357	1.411	4,726,129	1.3883	2.76%
2004-08-31	0	1.810	1.790	1.810	1.780	1.810	1,594,000	2,864,680	1.7972	1.373	1.357	1.373	1.350	1.373	2,101,967	1.3629	1.12%
2004-08-30	0	1.790	1.790	1.800	1.790	1.820	2,214,000	4,007,080	1.8099	1.357	1.357	1.365	1.357	1.380	2,919,545	1.3725	-0.56%
2004-08-27	0	1.800	1.800	1.810	1.780	1.870	3,506,000	6,377,360	1.8190	1.365	1.365	1.373	1.350	1.418	4,623,272	1.3794	-3.23%
2004-08-26	0	1.860	1.860	1.870	1.840	1.890	4,242,000	7,939,700	1.8717	1.411	1.411	1.418	1.395	1.433	5,593,817	1.4194	1.09%
2004-08-25	0	1.840	1.830	1.840	1.810	1.870	2,608,000	4,807,840	1.8435	1.395	1.388	1.395	1.373	1.418	3,439,103	1.3980	1.10%
2004-08-24	0	1.820	1.810	1.820	1.760	1.830	1,672,000	3,000,940	1.7948	1.380	1.373	1.380	1.335	1.388	2,204,824	1.3611	1.11%
2004-08-23	0	1.800	1.790	1.800	1.800	1.860	707,925	1,287,366	1.8185	1.365	1.357	1.365	1.365	1.411	933,523	1.3790	-1.10%
2004-08-20	0	1.820	1.810	1.820	1.800	1.850	776,000	1,412,560	1.8203	1.380	1.373	1.380	1.365	1.403	1,023,291	1.3804	-1.62%
2004-08-19	0	1.850	1.840	1.850	1.820	1.860	1,866,000	3,435,800	1.8413	1.403	1.395	1.403	1.380	1.411	2,460,646	1.3963	2.78%
2004-08-18	0	1.800	1.790	1.800	1.740	1.800	1,430,000	2,543,620	1.7788	1.365	1.357	1.365	1.320	1.365	1,885,704	1.3489	4.65%
2004-08-17	0	1.720	1.720	1.730	1.720	1.760	1,014,000	1,758,080	1.7338	1.304	1.304	1.312	1.304	1.335	1,337,136	1.3148	-0.58%
2004-08-16	0	1.730	1.720	1.730	1.720	1.750	1,016,000	1,758,620	1.7309	1.312	1.304	1.312	1.304	1.327	1,339,773	1.3126	-1.14%
2004-08-13	0	1.750	1.740	1.750	1.720	1.770	1,470,000	2,561,640	1.7426	1.327	1.320	1.327	1.304	1.342	1,938,451	1.3215	-1.13%
2004-08-12	0	1.770	1.770	1.780	1.720	1.800	2,564,000	4,507,360	1.7579	1.342	1.342	1.350	1.304	1.365	3,381,081	1.3331	-1.67%
2004-08-11	0	1.800	1.790	1.800	1.760	1.840	3,662,000	6,529,480	1.7830	1.365	1.357	1.365	1.335	1.395	4,828,986	1.3521	-2.17%
2004-08-10	0	1.840	1.820	1.840	1.810	1.850	1,438,000	2,621,280	1.8229	1.395	1.380	1.395	1.373	1.403	1,896,254	1.3823	0.00%
2004-08-09	0	1.840	1.820	1.840	1.830	1.860	1,180,000	2,175,640	1.8438	1.395	1.380	1.395	1.388	1.411	1,556,036	1.3982	-1.60%
2004-08-06	0	1.870	1.870	1.880	1.850	1.880	1,408,000	2,619,980	1.8608	1.418	1.418	1.426	1.403	1.426	1,856,693	1.4111	-0.53%
2004-08-05	0	1.880	1.870	1.890	1.850	1.890	3,532,000	6,603,920	1.8697	1.426	1.418	1.433	1.403	1.433	4,657,558	1.4179	1.62%
2004-08-04	0	1.850	1.850	1.870	1.810	1.870	2,740,000	5,041,060	1.8398	1.403	1.403	1.418	1.373	1.418	3,613,168	1.3952	0.00%
2004-08-03	0	1.850	1.840	1.860	1.840	1.920	4,464,000	8,298,840	1.8591	1.403	1.395	1.411	1.395	1.456	5,886,562	1.4098	-2.12%
2004-08-02	0	1.890	1.880	1.890	1.870	1.940	3,054,000	5,762,180	1.8868	1.433	1.426	1.433	1.418	1.471	4,027,231	1.4308	-2.07%
2004-07-30	0	1.930	1.920	1.930	1.910	1.960	4,446,000	8,611,660	1.9369	1.464	1.456	1.464	1.448	1.486	5,862,826	1.4689	0.52%
2004-07-29	0	1.920	1.910	1.920	1.890	1.940	1,636,000	3,118,300	1.9061	1.456	1.448	1.456	1.433	1.471	2,157,351	1.4454	0.00%
2004-07-28	0	1.920	1.920	1.930	1.910	1.960	2,126,000	4,117,480	1.9367	1.456	1.456	1.464	1.448	1.486	2,803,502	1.4687	0.00%
2004-07-27	0	1.920	1.910	1.920	1.910	1.940	2,190,000	4,208,660	1.9218	1.456	1.448	1.456	1.448	1.471	2,887,897	1.4573	0.52%
2004-07-26	0	1.910	1.910	1.920	1.900	1.930	2,688,000	5,142,840	1.9133	1.448	1.448	1.456	1.441	1.464	3,544,597	1.4509	-1.04%
2004-07-23	0	1.930	1.930	1.940	1.910	1.970	4,476,000	8,654,620	1.9336	1.464	1.464	1.471	1.448	1.494	5,902,386	1.4663	-1.53%
2004-07-22	0	1.960	1.950	1.960	1.950	2.000	4,554,000	8,953,800	1.9661	1.486	1.479	1.486	1.479	1.517	6,005,243	1.4910	-2.00%
2004-07-21	0	2.000	2.000	2.025	2.000	2.050	5,192,000	10,462,100	2.0150	1.517	1.517	1.536	1.517	1.555	6,846,557	1.5281	0.00%
2004-07-20	0	2.000	1.990	2.000	1.970	2.025	5,630,075	11,232,976	1.9952	1.517	1.509	1.517	1.494	1.536	7,424,236	1.5130	0.00%
2004-07-19	0	2.000	2.000	2.025	1.930	2.025	9,824,000	19,445,340	1.9794	1.517	1.517	1.536	1.464	1.536	12,954,657	1.5010	2.56%
2004-07-16	0	1.950	1.940	1.950	1.850	1.960	5,902,000	11,366,980	1.9260	1.479	1.471	1.479	1.403	1.486	7,782,816	1.4605	3.17%
2004-07-15	0	1.890	1.890	1.900	1.870	1.930	6,852,000	13,021,600	1.9004	1.433	1.433	1.441	1.418	1.464	9,035,557	1.4412	0.00%
2004-07-14	0	1.890	1.880	1.900	1.880	1.980	7,000,000	13,503,180	1.9290	1.433	1.426	1.441	1.426	1.502	9,230,721	1.4629	-3.57%
2004-07-13	0	1.960	1.950	1.960	1.950	2.050	12,276,000	24,175,600	1.9693	1.486	1.479	1.486	1.479	1.555	16,188,046	1.4934	-3.21%
2004-07-12	0	2.025	2.025	2.050	2.000	2.100	4,560,000	9,296,500	2.0387	1.536	1.536	1.555	1.517	1.593	6,013,155	1.5460	-2.41%
2004-07-09	0	2.075	2.050	2.075	2.025	2.100	5,910,000	12,155,500	2.0568	1.574	1.555	1.574	1.536	1.593	7,793,365	1.5597	2.47%
2004-07-08	0	2.025	2.000	2.025	2.025	2.150	10,106,000	20,981,650	2.0762	1.536	1.517	1.536	1.536	1.630	13,326,523	1.5744	-4.71%
2004-07-07	0	2.125	2.125	2.150	1.980	2.150	18,828,000	39,603,790	2.1035	1.611	1.611	1.630	1.502	1.630	24,828,001	1.5951	4.94%
2004-07-06	0	2.025	2.000	2.025	1.990	2.075	15,092,000	30,591,680	2.0270	1.536	1.517	1.536	1.509	1.574	19,901,433	1.5372	1.76%
2004-07-05	0	1.990	1.990	2.000	1.990	2.075	10,646,000	21,708,600	2.0391	1.509	1.509	1.517	1.509	1.574	14,038,607	1.5463	-4.10%
2004-07-02	0	2.075	2.050	2.075	1.930	2.075	13,812,000	28,108,740	2.0351	1.574	1.555	1.574	1.464	1.574	18,213,530	1.5433	4.80%
2004-06-30	0	1.980	1.970	1.980	1.950	2.050	8,818,000	17,722,010	2.0098	1.502	1.494	1.502	1.479	1.555	11,628,071	1.5241	-2.22%
2004-06-29	0	2.025	2.025	2.050	1.910	2.050	12,144,000	23,951,560	1.9723	1.536	1.536	1.555	1.448	1.555	16,013,981	1.4957	4.38%
2004-06-28	0	1.940	1.930	1.950	1.810	2.025	29,140,000	56,816,370	1.9498	1.471	1.464	1.479	1.373	1.536	38,426,171	1.4786	7.18%
2004-06-25	0	1.810	1.810	1.820	1.800	1.900	24,609,156	45,606,159	1.8532	1.373	1.373	1.380	1.365	1.441	32,451,463	1.4054	-2.16%
2004-06-24	0	1.850	1.840	1.850	1.840	2.200	38,126,000	77,186,000	2.0245	1.403	1.395	1.403	1.395	1.668	50,275,779	1.5353	-4.64%
2004-06-23	0	1.940	1.930	1.940	1.680	2.075	21,444,000	41,696,260	1.9444	1.471	1.464	1.471	1.274	1.574	28,277,653	1.4745	19.02%
2004-06-21	0	1.630	1.620	1.630	1.610	1.660	608,000	993,180	1.6335	1.236	1.229	1.236	1.221	1.259	801,754	1.2388	0.62%
2004-06-18	0	1.620	1.620	1.640	1.580	1.720	2,916,000	4,716,380	1.6174	1.229	1.229	1.244	1.198	1.304	3,845,254	1.2265	-5.81%
2004-06-17	0	1.720	1.720	1.730	1.700	1.790	1,482,000	2,575,220	1.7377	1.304	1.304	1.312	1.289	1.357	1,954,275	1.3177	-3.91%
2004-06-16	0	1.790	1.790	1.800	1.780	1.820	1,758,000	3,150,400	1.7920	1.357	1.357	1.365	1.350	1.380	2,318,230	1.3590	1.13%
2004-06-15	0	1.770	1.770	1.800	1.770	1.830	1,262,000	2,283,200	1.8092	1.342	1.342	1.365	1.342	1.388	1,664,167	1.3720	-2.75%
2004-06-14	0	1.820	1.810	1.820	1.800	1.930	2,340,000	4,348,520	1.8583	1.380	1.373	1.380	1.365	1.464	3,085,698	1.4093	-3.70%
2004-06-11	0	1.890	1.880	1.890	1.830	1.890	3,240,000	6,054,580	1.8687	1.433	1.426	1.433	1.388	1.433	4,272,505	1.4171	3.28%
2004-06-10	0	1.830	1.800	1.830	1.800	1.830	774,000	1,402,740	1.8123	1.388	1.365	1.388	1.365	1.388	1,020,654	1.3744	1.67%
2004-06-09	0	1.800	1.790	1.800	1.790	1.840	1,762,000	3,191,500	1.8113	1.365	1.357	1.365	1.357	1.395	2,323,504	1.3736	0.56%
2004-06-08	0	1.790	1.790	1.800	1.790	1.830	2,522,000	4,579,600	1.8159	1.357	1.357	1.365	1.357	1.388	3,325,697	1.3770	-0.56%
2004-06-07	0	1.800	1.800	1.820	1.790	1.840	2,280,000	4,128,100	1.8106	1.365	1.365	1.380	1.357	1.395	3,006,578	1.3730	2.27%
2004-06-04	0	1.760	1.750	1.760	1.720	1.770	992,000	1,740,540	1.7546	1.335	1.327	1.335	1.304	1.342	1,308,125	1.3306	0.57%
2004-06-03	0	1.750	1.730	1.750	1.730	1.810	1,538,000	2,720,420	1.7688	1.327	1.312	1.327	1.312	1.373	2,028,121	1.3413	-3.31%
2004-06-02	0	1.810	1.810	1.830	1.780	1.840	1,052,000	1,918,760	1.8239	1.373	1.373	1.388	1.350	1.395	1,387,245	1.3831	2.26%
2004-06-01	0	1.770	1.770	1.780	1.770	1.900	3,140,000	5,780,780	1.8410	1.342	1.342	1.350	1.342	1.441	4,140,637	1.3961	-3.28%
2004-05-31	0	1.830	1.830	1.840	1.800	1.850	1,342,000	2,450,900	1.8263	1.388	1.388	1.395	1.365	1.403	1,769,661	1.3850	1.10%
2004-05-28	0	1.810	1.800	1.810	1.810	1.850	2,028,000	3,706,180	1.8275	1.373	1.365	1.373	1.373	1.403	2,674,272	1.3859	-0.55%
2004-05-27	0	1.820	1.810	1.830	1.760	1.830	2,804,000	5,052,540	1.8019	1.380	1.373	1.388	1.335	1.388	3,697,563	1.3665	4.00%
2004-05-25	0	1.750	1.740	1.750	1.700	1.780	3,190,000	5,529,620	1.7334	1.327	1.320	1.327	1.289	1.350	4,206,571	1.3145	-0.57%
2004-05-24	0	1.760	1.750	1.760	1.680	1.770	5,824,000	10,045,640	1.7249	1.335	1.327	1.335	1.274	1.342	7,679,959	1.3080	7.32%
2004-05-21	0	1.640	1.630	1.650	1.540	1.650	4,516,300	7,252,360	1.6058	1.244	1.236	1.251	1.168	1.251	5,955,529	1.2178	7.89%
2004-05-20	0	1.520	1.520	1.530	1.500	1.580	4,048,000	6,208,540	1.5337	1.153	1.153	1.160	1.138	1.198	5,337,994	1.1631	1.33%
2004-05-19	0	1.500	1.490	1.500	1.480	1.540	5,900,000	8,910,380	1.5102	1.138	1.130	1.138	1.122	1.168	7,780,179	1.1453	3.45%
2004-05-18	0	1.450	1.440	1.450	1.360	1.490	3,216,000	4,635,040	1.4412	1.100	1.092	1.100	1.031	1.130	4,240,857	1.0929	4.32%
2004-05-17	0	1.390	1.390	1.400	1.380	1.650	7,776,000	12,062,000	1.5512	1.054	1.054	1.062	1.047	1.251	10,254,012	1.1763	-15.76%
2004-05-14	0	1.650	1.630	1.670	1.640	1.810	6,184,000	10,816,508	1.7491	1.251	1.236	1.266	1.244	1.373	8,154,682	1.3264	-7.95%
2004-05-13	0	1.800	1.800	1.810	1.770	1.820	2,302,000	4,133,800	1.7957	1.359	1.359	1.367	1.337	1.374	3,048,290	1.3561	-1.10%
2004-05-12	0	1.820	1.800	1.820	1.800	1.860	4,828,000	8,819,860	1.8268	1.374	1.359	1.374	1.359	1.405	6,393,198	1.3796	1.11%
2004-05-11	0	1.800	1.800	1.810	1.720	1.830	3,552,000	6,425,580	1.8090	1.359	1.359	1.367	1.299	1.382	4,703,529	1.3661	2.27%
2004-05-10	0	1.760	1.760	1.780	1.750	1.860	4,744,000	8,435,080	1.7781	1.329	1.329	1.344	1.322	1.405	6,281,966	1.3427	-6.88%
2004-05-07	0	1.890	1.870	1.880	1.860	1.930	5,376,000	10,180,200	1.8936	1.427	1.412	1.420	1.405	1.457	7,118,855	1.4300	-1.56%
2004-05-06	0	1.920	1.910	1.920	1.840	1.940	8,826,000	16,763,040	1.8993	1.450	1.442	1.450	1.390	1.465	11,687,317	1.4343	5.49%
2004-05-05	0	1.820	1.810	1.830	1.730	1.860	8,008,000	14,508,040	1.8117	1.374	1.367	1.382	1.306	1.405	10,604,128	1.3682	5.20%
2004-05-04	0	1.730	1.730	1.740	1.710	1.750	5,960,000	10,312,920	1.7304	1.306	1.306	1.314	1.291	1.322	7,892,183	1.3067	2.37%
2004-05-03	0	1.690	1.680	1.700	1.660	1.700	2,302,000	3,880,340	1.6856	1.276	1.269	1.284	1.254	1.284	3,048,290	1.2730	-0.59%
2004-04-30	0	1.700	1.690	1.700	1.680	1.780	4,246,000	7,289,280	1.7167	1.284	1.276	1.284	1.269	1.344	5,622,518	1.2964	-3.95%
2004-04-29	0	1.770	1.760	1.770	1.720	1.800	908,000	1,598,380	1.7603	1.337	1.329	1.337	1.299	1.359	1,202,366	1.3294	-4.32%
2004-04-28	0	1.850	1.850	1.870	1.830	1.870	5,976,000	10,936,386	1.8301	1.397	1.397	1.412	1.382	1.412	7,913,370	1.3820	2.78%
2004-04-27	0	1.800	1.800	1.810	1.740	1.860	4,718,000	8,528,084	1.8076	1.359	1.359	1.367	1.314	1.405	6,247,537	1.3650	2.86%
2004-04-26	0	1.750	1.750	1.760	1.740	1.830	1,204,000	2,137,420	1.7753	1.322	1.322	1.329	1.314	1.382	1,594,327	1.3406	-5.41%
2004-04-23	0	1.850	1.850	1.860	1.780	1.850	1,912,000	3,501,000	1.8311	1.397	1.397	1.405	1.344	1.397	2,531,855	1.3828	2.78%
2004-04-22	0	1.800	1.780	1.820	1.700	1.830	2,584,000	4,532,980	1.7542	1.359	1.344	1.374	1.284	1.382	3,421,712	1.3248	2.86%
2004-04-21	0	1.750	1.750	1.760	1.720	1.870	3,416,000	6,059,840	1.7740	1.322	1.322	1.329	1.299	1.412	4,523,439	1.3397	-6.91%
2004-04-20	0	1.880	1.870	1.880	1.850	2.025	5,288,000	10,145,530	1.9186	1.420	1.412	1.420	1.397	1.529	7,002,326	1.4489	-4.57%
2004-04-19	0	1.970	1.950	1.980	1.950	2.075	4,722,000	9,501,940	2.0123	1.488	1.473	1.495	1.473	1.567	6,252,834	1.5196	-3.90%
2004-04-16	0	2.050	2.025	2.050	2.000	2.075	1,288,000	2,617,150	2.0319	1.548	1.529	1.548	1.510	1.567	1,705,559	1.5345	1.23%
2004-04-15	0	2.025	2.000	2.025	1.980	2.050	2,322,000	4,656,140	2.0052	1.529	1.510	1.529	1.495	1.548	3,074,773	1.5143	0.00%
2004-04-14	0	2.025	2.000	2.025	2.000	2.125	2,514,000	5,118,250	2.0359	1.529	1.510	1.529	1.510	1.605	3,329,018	1.5375	-3.57%
2004-04-13	0	2.100	2.100	2.125	2.100	2.175	3,280,000	6,997,200	2.1333	1.586	1.586	1.605	1.586	1.643	4,343,349	1.6110	-1.18%
2004-04-08	0	2.125	2.125	2.150	2.100	2.175	1,610,000	3,443,550	2.1389	1.605	1.605	1.624	1.586	1.643	2,131,949	1.6152	-1.16%
2004-04-07	0	2.150	2.125	2.150	2.125	2.200	2,606,000	5,583,500	2.1426	1.624	1.605	1.624	1.605	1.661	3,450,844	1.6180	-1.15%
2004-04-06	0	2.175	2.150	2.175	2.125	2.200	6,070,000	13,154,750	2.1672	1.643	1.624	1.643	1.605	1.661	8,037,844	1.6366	2.35%
2004-04-02	0	2.125	2.100	2.125	2.075	2.150	3,884,100	8,194,850	2.1098	1.605	1.586	1.605	1.567	1.624	5,143,293	1.5933	2.41%
2004-04-01	0	2.075	2.050	2.075	2.050	2.075	772,000	1,597,450	2.0692	1.567	1.548	1.567	1.548	1.567	1,022,276	1.5626	0.00%
2004-03-31	0	2.075	2.050	2.100	2.050	2.100	1,500,000	3,122,950	2.0820	1.567	1.548	1.586	1.548	1.586	1,986,288	1.5723	0.00%
2004-03-30	0	2.075	2.075	2.100	2.025	2.100	4,518,000	9,368,050	2.0735	1.567	1.567	1.586	1.529	1.586	5,982,699	1.5659	4.27%
2004-03-29	0	1.990	2.000	2.025	1.950	2.050	2,660,000	5,299,960	1.9925	1.503	1.510	1.529	1.473	1.548	3,522,350	1.5047	-0.50%
2004-03-26	0	2.000	2.000	2.025	2.000	2.075	4,880,000	9,948,550	2.0386	1.510	1.510	1.529	1.510	1.567	6,462,056	1.5395	0.00%
2004-03-25	0	2.000	2.000	2.025	2.000	2.100	2,706,000	5,515,150	2.0381	1.510	1.510	1.529	1.510	1.586	3,583,263	1.5391	-4.76%
2004-03-24	0	2.100	2.100	2.125	2.050	2.100	4,892,000	10,151,450	2.0751	1.586	1.586	1.605	1.548	1.586	6,477,946	1.5671	2.44%
2004-03-23	0	2.050	2.050	2.075	2.000	2.100	2,798,000	5,767,400	2.0613	1.548	1.548	1.567	1.510	1.586	3,705,089	1.5566	1.23%
2004-03-22	0	2.025	2.000	2.025	2.000	2.050	1,772,000	3,590,700	2.0264	1.529	1.510	1.529	1.510	1.548	2,346,468	1.5303	-1.22%
2004-03-19	0	2.050	2.050	2.075	2.050	2.125	2,392,000	4,978,600	2.0814	1.548	1.548	1.567	1.548	1.605	3,167,467	1.5718	-1.20%
2004-03-18	0	2.075	2.075	2.100	2.075	2.150	4,946,000	10,504,200	2.1238	1.567	1.567	1.586	1.567	1.624	6,549,453	1.6038	-2.35%
2004-03-17	0	2.125	2.125	2.150	2.100	2.175	9,592,000	20,448,400	2.1318	1.605	1.605	1.624	1.586	1.643	12,701,648	1.6099	3.66%
2004-03-16	0	2.050	2.075	2.100	2.050	2.150	12,420,000	26,077,900	2.0997	1.548	1.567	1.586	1.548	1.624	16,446,462	1.5856	-5.75%
2004-03-15	0	2.175	2.175	2.200	2.175	2.300	5,828,000	13,170,900	2.2599	1.643	1.643	1.661	1.643	1.737	7,717,390	1.7067	-2.25%
2004-03-12	0	2.225	2.200	2.225	2.025	2.225	6,172,000	13,211,050	2.1405	1.680	1.661	1.680	1.529	1.680	8,172,912	1.6164	1.14%
2004-03-11	0	2.200	2.200	2.225	2.175	2.275	8,664,000	19,182,950	2.2141	1.661	1.661	1.680	1.643	1.718	11,472,798	1.6720	-3.30%
2004-03-10	0	2.275	2.250	2.300	2.200	2.325	5,678,000	12,823,300	2.2584	1.718	1.699	1.737	1.661	1.756	7,518,761	1.7055	-1.09%
2004-03-09	0	2.300	2.300	2.325	2.300	2.375	7,016,000	16,328,400	2.3273	1.737	1.737	1.756	1.737	1.794	9,290,530	1.7575	-3.16%
2004-03-08	0	2.375	2.350	2.375	2.350	2.425	5,386,000	12,842,750	2.3845	1.794	1.775	1.794	1.775	1.831	7,132,097	1.8007	1.06%
2004-03-05	0	2.350	2.325	2.350	2.350	2.450	6,622,000	15,727,350	2.3750	1.775	1.756	1.775	1.775	1.850	8,768,798	1.7936	-2.08%
2004-03-04	0	2.400	2.375	2.400	2.375	2.475	7,446,000	18,060,350	2.4255	1.812	1.794	1.812	1.794	1.869	9,859,932	1.8317	-2.04%
2004-03-03	0	2.450	2.425	2.450	2.375	2.525	22,284,000	54,978,300	2.4672	1.850	1.831	1.850	1.794	1.907	29,508,291	1.8631	-1.01%
2004-03-02	0	2.475	2.450	2.475	2.300	2.525	28,108,600	68,450,575	2.4352	1.869	1.850	1.869	1.737	1.907	37,221,178	1.8390	5.32%
2004-03-01	0	2.350	2.325	2.350	2.325	2.425	8,282,000	19,630,850	2.3703	1.775	1.756	1.775	1.756	1.831	10,966,957	1.7900	-1.05%
2004-02-27	0	2.375	2.350	2.375	2.275	2.425	23,016,001	54,546,652	2.3699	1.794	1.775	1.794	1.718	1.831	30,477,600	1.7897	4.40%
2004-02-26	0	2.275	2.275	2.300	2.225	2.300	4,110,000	9,254,600	2.2517	1.718	1.718	1.737	1.680	1.737	5,442,428	1.7005	3.41%
2004-02-25	0	2.200	2.175	2.200	2.175	2.300	4,828,000	10,865,200	2.2505	1.661	1.643	1.661	1.643	1.737	6,393,198	1.6995	-4.35%
2004-02-24	0	2.300	2.275	2.300	2.275	2.350	7,916,000	18,308,100	2.3128	1.737	1.718	1.737	1.718	1.775	10,482,302	1.7466	1.10%
2004-02-23	0	2.275	2.250	2.275	2.175	2.300	5,024,000	11,239,450	2.2372	1.718	1.699	1.718	1.643	1.737	6,652,740	1.6894	2.25%
2004-02-20	0	2.225	2.200	2.225	2.200	2.300	2,580,000	5,791,850	2.2449	1.680	1.661	1.680	1.661	1.737	3,416,415	1.6953	-1.11%
2004-02-19	0	2.250	2.250	2.275	2.250	2.325	4,193,000	9,582,550	2.2854	1.699	1.699	1.718	1.699	1.756	5,552,336	1.7259	-3.23%
2004-02-18	0	2.325	2.300	2.325	2.275	2.425	21,957,000	51,159,500	2.3300	1.756	1.737	1.756	1.718	1.831	29,075,280	1.7596	2.20%
2004-02-17	0	2.275	2.250	2.275	2.050	2.275	23,402,000	51,207,800	2.1882	1.718	1.699	1.718	1.548	1.718	30,988,737	1.6525	8.33%
2004-02-16	0	2.100	2.075	2.100	2.025	2.125	6,694,000	13,982,950	2.0889	1.586	1.567	1.586	1.529	1.605	8,864,140	1.5775	2.44%
2004-02-13	0	2.050	2.025	2.050	2.000	2.100	7,002,000	14,484,500	2.0686	1.548	1.529	1.548	1.510	1.586	9,271,991	1.5622	0.00%
2004-02-12	0	2.050	2.050	2.075	2.050	2.100	860,000	1,782,000	2.0721	1.548	1.548	1.567	1.548	1.586	1,138,805	1.5648	0.00%
2004-02-11	0	2.050	2.025	2.050	2.050	2.100	2,352,000	4,863,300	2.0677	1.548	1.529	1.548	1.548	1.586	3,114,499	1.5615	0.00%
2004-02-10	0	2.050	2.050	2.075	2.050	2.150	5,210,000	10,919,200	2.0958	1.548	1.548	1.567	1.548	1.624	6,899,039	1.5827	-1.20%
2004-02-09	0	2.075	2.075	2.100	2.025	2.125	6,594,000	13,703,350	2.0782	1.567	1.567	1.586	1.529	1.605	8,731,721	1.5694	1.22%
2004-02-06	0	2.050	2.025	2.050	1.950	2.050	4,968,000	9,930,670	1.9989	1.548	1.529	1.548	1.473	1.548	6,578,585	1.5095	5.67%
2004-02-05	0	1.940	1.940	1.950	1.940	1.990	680,000	1,332,460	1.9595	1.465	1.465	1.473	1.465	1.503	900,450	1.4798	-2.51%
2004-02-04	0	1.990	1.970	1.990	1.960	2.025	2,844,000	5,645,260	1.9850	1.503	1.488	1.503	1.480	1.529	3,766,002	1.4990	0.51%
2004-02-03	0	1.980	1.960	1.980	1.930	2.000	3,888,000	7,671,900	1.9732	1.495	1.480	1.495	1.457	1.510	5,148,458	1.4901	2.06%
2004-02-02	0	1.940	1.930	1.940	1.920	2.050	5,252,000	10,343,130	1.9694	1.465	1.457	1.465	1.450	1.548	6,954,655	1.4872	-6.51%
2004-01-30	0	2.075	2.050	2.075	2.025	2.125	12,720,000	26,334,250	2.0703	1.567	1.548	1.567	1.529	1.605	16,843,720	1.5634	2.47%
2004-01-29	0	2.025	2.025	2.050	1.980	2.050	3,765,911	7,564,596	2.0087	1.529	1.529	1.548	1.495	1.548	4,986,789	1.5169	0.00%
2004-01-28	0	2.025	2.000	2.025	1.980	2.075	4,228,000	8,560,200	2.0246	1.529	1.510	1.529	1.495	1.567	5,598,683	1.5290	0.00%
2004-01-27	0	2.025	2.000	2.025	2.000	2.100	5,653,001	11,492,152	2.0329	1.529	1.510	1.529	1.510	1.586	7,485,658	1.5352	-2.41%
2004-01-26	0	2.075	2.075	2.100	2.075	2.175	2,365,088	4,969,076	2.1010	1.567	1.567	1.586	1.567	1.643	3,131,830	1.5866	-2.35%
2004-01-21	0	2.125	2.100	2.125	2.025	2.125	1,906,000	3,961,450	2.0784	1.605	1.586	1.605	1.529	1.605	2,523,910	1.5696	0.00%
2004-01-20	0	2.125	2.100	2.125	2.025	2.125	4,284,000	8,905,750	2.0788	1.605	1.586	1.605	1.529	1.605	5,672,838	1.5699	6.78%
2004-01-19	0	1.990	1.990	2.000	1.920	2.050	7,144,000	14,134,510	1.9785	1.503	1.503	1.510	1.450	1.548	9,460,026	1.4941	-0.50%
2004-01-16	0	2.000	1.990	2.000	1.980	2.100	3,930,000	7,928,670	2.0175	1.510	1.503	1.510	1.495	1.586	5,204,074	1.5236	-2.44%
2004-01-15	0	2.050	2.025	2.050	2.025	2.150	5,480,000	11,524,200	2.1030	1.548	1.529	1.548	1.529	1.624	7,256,571	1.5881	-2.38%
2004-01-14	0	2.100	2.100	2.125	2.075	2.125	3,626,000	7,626,500	2.1033	1.586	1.586	1.605	1.567	1.605	4,801,520	1.5884	2.44%
2004-01-13	0	2.050	2.025	2.050	1.990	2.125	4,006,000	8,244,970	2.0582	1.548	1.529	1.548	1.503	1.605	5,304,712	1.5543	-1.20%
2004-01-12	0	2.075	2.050	2.100	2.050	2.125	5,508,000	11,437,100	2.0765	1.567	1.548	1.586	1.548	1.605	7,293,649	1.5681	-2.35%
2004-01-09	0	2.125	2.125	2.150	2.100	2.300	14,880,000	32,263,858	2.1683	1.605	1.605	1.624	1.586	1.737	19,703,974	1.6374	-5.56%
2004-01-08	0	2.250	2.250	2.275	2.225	2.350	3,676,000	8,334,400	2.2672	1.699	1.699	1.718	1.680	1.775	4,867,729	1.7122	-2.17%
2004-01-07	0	2.300	2.325	2.350	2.300	2.400	12,348,000	29,310,400	2.3737	1.737	1.756	1.775	1.737	1.812	16,351,121	1.7926	-3.16%
2004-01-06	0	2.375	2.350	2.375	2.200	2.375	20,116,000	46,905,300	2.3317	1.794	1.775	1.794	1.661	1.794	26,637,443	1.7609	3.26%
2004-01-05	0	2.300	2.325	2.350	2.275	2.425	19,002,000	44,764,150	2.3558	1.737	1.756	1.775	1.718	1.831	25,162,293	1.7790	-2.13%
2004-01-02	0	2.350	2.325	2.350	2.250	2.375	11,876,000	27,551,250	2.3199	1.775	1.756	1.775	1.699	1.794	15,726,102	1.7519	3.30%
2003-12-31	0	2.275	2.250	2.275	2.225	2.300	2,084,000	4,705,750	2.2580	1.718	1.699	1.718	1.680	1.737	2,759,616	1.7052	2.25%
2003-12-30	0	2.225	2.225	2.250	2.225	2.375	12,966,000	29,857,150	2.3027	1.680	1.680	1.699	1.680	1.794	17,169,471	1.7390	-2.20%
2003-12-29	0	2.275	2.275	2.300	2.175	2.300	8,502,000	18,945,000	2.2283	1.718	1.718	1.737	1.643	1.737	11,258,279	1.6828	1.11%
2003-12-24	0	2.250	2.250	2.275	2.200	2.275	6,491,000	14,566,850	2.2442	1.699	1.699	1.718	1.661	1.718	8,595,329	1.6947	0.00%
2003-12-23	0	2.250	2.225	2.250	2.150	2.275	18,210,000	40,420,250	2.2197	1.699	1.680	1.699	1.624	1.718	24,113,533	1.6762	3.45%
2003-12-22	0	2.175	2.175	2.200	2.150	2.200	6,910,000	15,039,650	2.1765	1.643	1.643	1.661	1.624	1.661	9,150,166	1.6436	0.00%
2003-12-19	0	2.175	2.150	2.175	2.075	2.175	7,386,000	15,729,500	2.1296	1.643	1.624	1.643	1.567	1.643	9,780,481	1.6083	4.82%
2003-12-18	0	2.075	2.075	2.100	2.000	2.125	5,252,000	10,850,200	2.0659	1.567	1.567	1.586	1.510	1.605	6,954,655	1.5601	1.22%
2003-12-17	0	2.050	2.025	2.050	1.940	2.150	8,446,000	17,242,250	2.0415	1.548	1.529	1.548	1.465	1.624	11,184,124	1.5417	-2.38%
2003-12-16	0	2.100	2.075	2.100	2.025	2.125	5,460,000	11,352,700	2.0792	1.586	1.567	1.586	1.529	1.605	7,230,087	1.5702	1.20%
2003-12-15	0	2.075	2.050	2.075	2.025	2.250	10,254,000	21,644,050	2.1108	1.567	1.548	1.567	1.529	1.699	13,578,263	1.5940	-4.60%
2003-12-12	0	2.175	2.175	2.200	2.175	2.275	7,720,000	17,198,700	2.2278	1.643	1.643	1.661	1.643	1.718	10,222,761	1.6824	-2.25%
2003-12-11	0	2.225	2.225	2.250	2.175	2.275	13,674,000	30,021,300	2.1955	1.680	1.680	1.699	1.643	1.718	18,106,999	1.6580	-2.20%
2003-12-10	0	2.275	2.250	2.275	2.225	2.325	15,222,000	34,587,750	2.2722	1.718	1.699	1.718	1.680	1.756	20,156,848	1.7159	-1.09%
2003-12-09	0	2.300	2.300	2.325	2.200	2.325	21,906,000	49,788,150	2.2728	1.737	1.737	1.756	1.661	1.756	29,007,746	1.7164	4.55%
2003-12-08	0	2.200	2.175	2.200	2.100	2.250	15,668,743	34,296,242	2.1888	1.661	1.643	1.661	1.586	1.699	20,748,421	1.6530	2.33%
2003-12-05	0	2.150	2.150	2.175	2.100	2.175	8,226,300	17,568,058	2.1356	1.624	1.624	1.643	1.586	1.643	10,893,199	1.6128	0.00%
2003-12-04	0	2.150	2.125	2.150	2.100	2.225	19,822,000	42,473,250	2.1427	1.624	1.605	1.624	1.586	1.680	26,248,130	1.6181	-1.15%
2003-12-03	0	2.175	2.150	2.175	2.025	2.250	83,378,867	179,968,364	2.1584	1.643	1.624	1.643	1.529	1.699	110,409,614	1.6300	6.10%
2003-12-02	0	2.050	2.025	2.050	1.950	2.075	45,738,000	92,022,120	2.0119	1.548	1.529	1.548	1.473	1.567	60,565,886	1.5194	3.02%
2003-12-01	0	1.990	1.980	1.990	1.920	1.990	20,598,000	40,395,640	1.9611	1.503	1.495	1.503	1.450	1.503	27,275,703	1.4810	4.19%
2003-11-28	0	1.910	1.910	1.920	1.880	1.930	16,210,000	30,962,880	1.9101	1.442	1.442	1.450	1.420	1.457	21,465,150	1.4425	1.60%
2003-11-27	0	1.880	1.870	1.880	1.830	1.880	7,742,000	14,468,180	1.8688	1.420	1.412	1.420	1.382	1.420	10,251,893	1.4113	2.73%
2003-11-26	0	1.830	1.830	1.840	1.790	1.860	6,066,000	11,106,640	1.8310	1.382	1.382	1.390	1.352	1.405	8,032,548	1.3827	1.10%
2003-11-25	0	1.810	1.790	1.800	1.790	1.840	3,498,000	6,348,800	1.8150	1.367	1.352	1.359	1.352	1.390	4,632,023	1.3706	1.12%
2003-11-24	0	1.790	1.780	1.790	1.770	1.800	1,470,000	2,616,700	1.7801	1.352	1.344	1.352	1.337	1.359	1,946,562	1.3443	0.56%
2003-11-21	0	1.780	1.770	1.790	1.720	1.790	8,060,000	14,225,720	1.7650	1.344	1.337	1.352	1.299	1.352	10,672,986	1.3329	0.56%
2003-11-20	0	1.770	1.770	1.780	1.760	1.880	7,562,000	13,743,420	1.8174	1.337	1.337	1.344	1.329	1.420	10,013,539	1.3725	-4.32%
2003-11-19	0	1.850	1.840	1.850	1.840	1.880	7,050,000	13,073,620	1.8544	1.397	1.390	1.397	1.390	1.420	9,335,552	1.4004	-1.07%
2003-11-18	0	1.870	1.860	1.880	1.840	1.910	10,850,000	20,358,320	1.8763	1.412	1.405	1.420	1.390	1.442	14,367,481	1.4170	1.08%
2003-11-17	0	1.850	1.840	1.850	1.850	1.890	5,290,000	9,877,480	1.8672	1.397	1.390	1.397	1.397	1.427	7,004,975	1.4101	-3.65%
2003-11-14	0	1.920	1.910	1.920	1.900	1.960	15,158,000	29,354,520	1.9366	1.450	1.442	1.450	1.435	1.480	20,072,100	1.4625	-0.52%
2003-11-13	0	1.930	1.940	1.950	1.850	1.940	26,186,000	49,714,240	1.8985	1.457	1.465	1.473	1.397	1.465	34,675,287	1.4337	5.46%
2003-11-12	0	1.830	1.830	1.840	1.750	1.830	7,778,000	13,957,380	1.7945	1.382	1.382	1.390	1.322	1.382	10,299,564	1.3551	4.57%
2003-11-11	0	1.750	1.750	1.760	1.740	1.780	6,152,000	10,807,120	1.7567	1.322	1.322	1.329	1.314	1.344	8,146,428	1.3266	-2.23%
2003-11-10	0	1.790	1.790	1.800	1.700	1.820	4,562,000	8,098,960	1.7753	1.352	1.352	1.359	1.284	1.374	6,040,963	1.3407	-2.19%
2003-11-07	0	1.830	1.820	1.830	1.820	1.860	5,140,000	9,450,400	1.8386	1.382	1.374	1.382	1.374	1.405	6,806,346	1.3885	1.10%
2003-11-06	0	1.810	1.820	1.830	1.790	1.860	7,676,000	14,005,800	1.8246	1.367	1.374	1.382	1.352	1.405	10,164,496	1.3779	-2.69%
2003-11-05	0	1.860	1.860	1.870	1.850	1.900	4,042,000	7,560,640	1.8705	1.405	1.405	1.412	1.397	1.435	5,352,383	1.4126	-1.06%
2003-11-04	0	1.880	1.880	1.890	1.870	1.930	6,510,000	12,454,160	1.9131	1.420	1.420	1.427	1.412	1.457	8,620,489	1.4447	-0.53%
2003-11-03	0	1.890	1.880	1.890	1.870	1.930	7,652,000	14,485,420	1.8930	1.427	1.420	1.427	1.412	1.457	10,132,716	1.4296	-1.05%
2003-10-31	0	1.910	1.910	1.930	1.910	1.970	6,894,000	13,377,080	1.9404	1.442	1.442	1.457	1.442	1.488	9,128,978	1.4653	-1.04%
2003-10-30	0	1.930	1.920	1.930	1.870	1.950	12,310,000	23,518,400	1.9105	1.457	1.450	1.457	1.412	1.473	16,300,801	1.4428	0.00%
2003-10-29	0	1.930	1.930	1.940	1.930	2.050	17,688,000	34,853,430	1.9705	1.457	1.457	1.465	1.457	1.548	23,422,305	1.4880	-3.02%
2003-10-28	0	1.990	1.990	2.000	1.970	2.050	23,412,000	46,727,880	1.9959	1.503	1.503	1.510	1.488	1.548	31,001,979	1.5073	2.58%
2003-10-27	0	1.940	1.940	1.950	1.890	1.970	14,872,000	28,712,620	1.9306	1.465	1.465	1.473	1.427	1.488	19,693,381	1.4580	3.19%
2003-10-24	0	1.880	1.880	1.890	1.770	1.910	21,894,000	40,598,880	1.8543	1.420	1.420	1.427	1.337	1.442	28,991,856	1.4004	2.73%
2003-10-23	0	1.830	1.820	1.830	1.820	2.025	25,212,000	48,887,730	1.9391	1.382	1.374	1.382	1.374	1.529	33,385,524	1.4643	-10.73%
2003-10-22	0	2.050	2.025	2.050	1.940	2.050	29,288,000	58,887,110	2.0106	1.548	1.529	1.548	1.465	1.548	38,782,930	1.5184	3.54%
2003-10-21	0	1.980	1.970	1.980	1.960	2.100	24,806,000	49,751,310	2.0056	1.495	1.488	1.495	1.480	1.586	32,847,902	1.5146	-4.58%
2003-10-20	0	2.075	2.050	2.075	1.970	2.075	38,234,839	77,839,012	2.0358	1.567	1.548	1.567	1.488	1.567	50,630,261	1.5374	5.87%
2003-10-17	0	1.960	1.960	1.970	1.920	2.000	49,442,000	97,131,880	1.9646	1.480	1.480	1.488	1.450	1.510	65,470,692	1.4836	3.16%
2003-10-16	0	1.900	1.890	1.900	1.840	1.920	43,446,000	81,976,800	1.8869	1.435	1.427	1.435	1.390	1.450	57,530,838	1.4249	4.40%
2003-10-15	0	1.820	1.810	1.820	1.760	1.830	13,096,000	23,528,080	1.7966	1.374	1.367	1.374	1.329	1.382	17,341,616	1.3567	3.41%
2003-10-14	0	1.760	1.750	1.760	1.750	1.860	15,980,000	28,812,100	1.8030	1.329	1.322	1.329	1.322	1.405	21,160,585	1.3616	-3.30%
2003-10-13	0	1.820	1.820	1.830	1.810	1.860	12,718,000	23,296,680	1.8318	1.374	1.374	1.382	1.367	1.405	16,841,072	1.3833	-1.62%
2003-10-10	0	1.850	1.840	1.850	1.820	1.900	31,190,000	58,283,840	1.8687	1.397	1.390	1.397	1.374	1.435	41,301,543	1.4112	-0.54%
2003-10-09	0	1.860	1.850	1.860	1.730	1.880	56,024,000	101,497,440	1.8117	1.405	1.397	1.405	1.306	1.420	74,186,523	1.3681	7.51%
2003-10-08	0	1.730	1.720	1.730	1.710	1.780	13,022,000	22,730,640	1.7456	1.306	1.299	1.306	1.291	1.344	17,243,626	1.3182	-1.14%
2003-10-07	0	1.750	1.740	1.750	1.670	1.750	9,342,946	16,002,050	1.7127	1.322	1.314	1.322	1.261	1.322	12,371,853	1.2934	3.55%
2003-10-06	0	1.690	1.690	1.700	1.680	1.750	8,480,000	14,539,760	1.7146	1.276	1.276	1.284	1.269	1.322	11,229,147	1.2948	-2.31%
2003-10-03	0	1.730	1.720	1.730	1.710	1.750	23,942,000	41,556,300	1.7357	1.306	1.299	1.306	1.291	1.322	31,703,801	1.3108	0.58%
2003-10-02	0	1.720	1.710	1.720	1.660	1.730	18,202,000	30,841,000	1.6944	1.299	1.291	1.299	1.254	1.306	24,102,940	1.2796	4.24%
2003-09-30	0	1.650	1.650	1.660	1.570	1.660	17,038,000	27,677,760	1.6245	1.246	1.246	1.254	1.186	1.254	22,561,580	1.2268	5.77%
2003-09-29	0	1.560	1.560	1.570	1.550	1.590	3,294,000	5,187,280	1.5748	1.178	1.178	1.186	1.171	1.201	4,361,888	1.1892	-1.27%
2003-09-26	0	1.580	1.570	1.580	1.550	1.580	3,064,000	4,814,160	1.5712	1.193	1.186	1.193	1.171	1.193	4,057,324	1.1865	1.28%
2003-09-25	0	1.560	1.550	1.560	1.560	1.640	7,523,893	12,077,834	1.6053	1.178	1.171	1.178	1.178	1.238	9,963,078	1.2123	-3.11%
2003-09-24	0	1.610	1.600	1.610	1.570	1.630	11,287,000	18,052,430	1.5994	1.216	1.208	1.216	1.186	1.231	14,946,153	1.2078	1.90%
2003-09-23	0	1.580	1.580	1.590	1.510	1.590	9,322,000	14,556,620	1.5615	1.193	1.193	1.201	1.140	1.201	12,344,116	1.1792	3.27%
2003-09-22	0	1.530	1.520	1.530	1.510	1.580	7,010,000	10,834,840	1.5456	1.155	1.148	1.155	1.140	1.193	9,282,585	1.1672	-2.55%
2003-09-19	0	1.570	1.560	1.570	1.500	1.570	24,870,000	38,353,320	1.5422	1.186	1.178	1.186	1.133	1.186	32,932,651	1.1646	1.95%
2003-09-18	0	1.540	1.540	1.550	1.480	1.580	12,202,000	18,590,100	1.5235	1.163	1.163	1.171	1.118	1.193	16,157,789	1.1505	-3.14%
2003-09-17	0	1.590	1.590	1.600	1.590	1.670	8,690,000	14,081,580	1.6204	1.201	1.201	1.208	1.201	1.261	11,507,227	1.2237	-2.45%
2003-09-16	0	1.630	1.630	1.640	1.610	1.670	7,886,000	12,900,140	1.6358	1.231	1.231	1.238	1.216	1.261	10,442,577	1.2353	-1.21%
2003-09-15	0	1.650	1.650	1.660	1.620	1.710	12,122,000	20,150,320	1.6623	1.246	1.246	1.254	1.223	1.291	16,051,853	1.2553	-1.79%
2003-09-11	0	1.680	1.670	1.680	1.600	1.680	6,632,000	10,913,600	1.6456	1.269	1.261	1.269	1.208	1.269	8,782,040	1.2427	5.00%
2003-09-10	0	1.600	1.600	1.610	1.590	1.680	12,242,840	19,808,027	1.6179	1.208	1.208	1.216	1.201	1.269	16,211,869	1.2218	-4.19%
2003-09-09	0	1.670	1.660	1.680	1.670	1.780	10,186,000	17,497,020	1.7178	1.261	1.254	1.269	1.261	1.344	13,488,218	1.2972	-5.11%
2003-09-08	0	1.760	1.750	1.760	1.720	1.770	9,246,000	16,152,640	1.7470	1.329	1.322	1.329	1.299	1.337	12,243,478	1.3193	1.73%
2003-09-05	0	1.730	1.730	1.740	1.720	1.770	15,838,000	27,561,000	1.7402	1.306	1.306	1.314	1.299	1.337	20,972,550	1.3141	-1.70%
2003-09-04	0	1.760	1.750	1.760	1.730	1.830	31,262,000	55,383,900	1.7716	1.329	1.322	1.329	1.306	1.382	41,396,885	1.3379	-0.56%
2003-09-03	0	1.770	1.760	1.770	1.760	1.820	21,346,000	38,253,280	1.7921	1.337	1.329	1.337	1.329	1.374	28,266,199	1.3533	-1.12%
2003-09-02	0	1.790	1.770	1.790	1.740	1.820	8,773,733	15,573,350	1.7750	1.352	1.337	1.352	1.314	1.374	11,618,106	1.3404	-1.65%
2003-09-01	0	1.820	1.810	1.820	1.800	1.920	19,006,000	35,026,120	1.8429	1.374	1.367	1.374	1.359	1.450	25,167,590	1.3917	-3.19%
2003-08-29	0	1.880	1.880	1.890	1.850	1.920	14,562,000	27,557,380	1.8924	1.420	1.420	1.427	1.397	1.450	19,282,881	1.4291	0.00%
2003-08-28	0	1.880	1.880	1.890	1.840	1.890	14,764,000	27,461,400	1.8600	1.420	1.420	1.427	1.390	1.427	19,550,368	1.4046	1.62%
2003-08-27	0	1.850	1.840	1.850	1.820	1.920	22,570,000	42,097,600	1.8652	1.397	1.390	1.397	1.374	1.450	29,887,010	1.4086	1.65%
2003-08-26	0	1.820	1.820	1.830	1.670	1.830	21,116,000	37,362,580	1.7694	1.374	1.374	1.382	1.261	1.382	27,961,635	1.3362	5.81%
2003-08-25	0	1.720	1.730	1.740	1.670	1.820	19,686,000	34,127,240	1.7336	1.299	1.306	1.314	1.261	1.374	26,068,040	1.3092	-5.49%
2003-08-22	0	1.820	1.820	1.830	1.810	1.910	12,754,000	23,444,700	1.8382	1.374	1.374	1.382	1.367	1.442	16,888,743	1.3882	-3.70%
2003-08-21	0	1.890	1.880	1.890	1.860	1.930	11,239,000	21,302,180	1.8954	1.427	1.420	1.427	1.405	1.457	14,882,592	1.4313	-1.05%
2003-08-20	0	1.910	1.910	1.920	1.770	1.920	27,128,000	50,273,120	1.8532	1.442	1.442	1.450	1.337	1.450	35,922,676	1.3995	2.14%
2003-08-19	0	1.870	1.870	1.880	1.860	2.025	16,686,000	32,466,290	1.9457	1.412	1.412	1.420	1.405	1.529	22,095,465	1.4694	-6.03%
2003-08-18	0	1.990	1.990	2.000	1.890	2.025	29,524,000	57,561,070	1.9496	1.503	1.503	1.510	1.427	1.529	39,095,439	1.4723	5.29%
2003-08-15	0	1.890	1.890	1.900	1.830	1.900	18,754,556	34,938,790	1.8629	1.427	1.427	1.435	1.382	1.435	24,834,630	1.4069	1.07%
2003-08-14	0	1.870	1.870	1.880	1.820	1.890	15,122,000	28,051,240	1.8550	1.412	1.412	1.420	1.374	1.427	20,024,429	1.4009	1.63%
2003-08-13	0	1.840	1.830	1.840	1.830	1.930	22,062,000	41,299,760	1.8720	1.390	1.382	1.390	1.382	1.457	29,214,320	1.4137	-3.66%
2003-08-12	0	1.910	1.910	1.920	1.790	1.920	28,935,000	53,442,320	1.8470	1.442	1.442	1.450	1.352	1.450	38,315,491	1.3948	7.91%
2003-08-11	0	1.770	1.760	1.780	1.710	1.780	13,454,000	23,609,940	1.7549	1.337	1.329	1.344	1.291	1.344	17,815,677	1.3252	2.91%
2003-08-08	0	1.720	1.710	1.720	1.700	1.790	17,240,000	30,067,180	1.7440	1.299	1.291	1.299	1.284	1.352	22,829,067	1.3171	0.58%
2003-08-07	0	1.710	1.700	1.710	1.660	1.730	22,142,000	37,603,800	1.6983	1.291	1.284	1.291	1.254	1.306	29,320,255	1.2825	3.64%
2003-08-06	0	1.650	1.650	1.660	1.570	1.710	25,050,000	41,599,420	1.6607	1.246	1.246	1.254	1.186	1.291	33,171,005	1.2541	1.85%
2003-08-05	0	1.620	1.620	1.630	1.610	1.690	22,960,000	37,624,420	1.6387	1.223	1.223	1.231	1.216	1.276	30,403,444	1.2375	-4.71%
2003-08-04	0	1.700	1.700	1.710	1.530	1.750	57,864,000	94,294,520	1.6296	1.284	1.284	1.291	1.155	1.322	76,623,036	1.2306	12.58%
2003-08-01	0	1.510	1.510	1.520	1.340	1.520	78,554,000	112,548,160	1.4327	1.140	1.140	1.148	1.012	1.148	104,020,565	1.0820	13.53%
2003-07-31	0	1.330	1.320	1.330	1.260	1.340	17,764,000	23,286,300	1.3109	1.004	0.997	1.004	0.952	1.012	23,522,944	0.9899	2.31%
2003-07-30	0	1.300	1.290	1.300	1.290	1.330	9,434,000	12,355,060	1.3096	0.982	0.974	0.982	0.974	1.004	12,492,426	0.9890	0.78%
2003-07-29	0	1.290	1.290	1.300	1.280	1.320	7,034,000	9,166,400	1.3032	0.974	0.974	0.982	0.967	0.997	9,314,365	0.9841	-2.27%
2003-07-28	0	1.320	1.310	1.320	1.300	1.320	10,222,000	13,347,620	1.3058	0.997	0.989	0.997	0.982	0.997	13,535,889	0.9861	3.94%
2003-07-25	0	1.270	1.260	1.270	1.250	1.290	6,224,000	7,919,980	1.2725	0.959	0.952	0.959	0.944	0.974	8,241,770	0.9610	0.00%
2003-07-24	0	1.270	1.260	1.270	1.220	1.270	18,554,000	23,190,740	1.2499	0.959	0.952	0.959	0.921	0.959	24,569,055	0.9439	3.25%
2003-07-23	0	1.230	1.220	1.230	1.210	1.350	17,766,000	22,861,200	1.2868	0.929	0.921	0.929	0.914	1.019	23,525,592	0.9718	-8.21%
2003-07-22	0	1.340	1.340	1.350	1.300	1.380	16,564,000	22,168,000	1.3383	1.012	1.012	1.019	0.982	1.042	21,933,913	1.0107	-2.90%
2003-07-21	0	1.380	1.370	1.380	1.340	1.430	27,027,468	37,694,736	1.3947	1.042	1.035	1.042	1.012	1.080	35,789,552	1.0532	1.47%
2003-07-18	0	1.360	1.350	1.360	1.280	1.360	25,186,000	33,608,920	1.3344	1.027	1.019	1.027	0.967	1.027	33,351,095	1.0077	2.26%
2003-07-17	0	1.330	1.320	1.330	1.310	1.440	61,242,000	84,782,080	1.3844	1.004	0.997	1.004	0.989	1.087	81,096,156	1.0455	0.00%
2003-07-16	0	1.330	1.320	1.330	1.290	1.340	18,238,000	24,071,880	1.3199	1.004	0.997	1.004	0.974	1.012	24,150,611	0.9967	2.31%
2003-07-15	0	1.300	1.290	1.310	1.260	1.330	19,732,000	25,512,260	1.2929	0.982	0.974	0.989	0.952	1.004	26,128,953	0.9764	-0.76%
2003-07-14	0	1.310	1.300	1.310	1.280	1.340	33,452,300	43,988,864	1.3150	0.989	0.982	0.989	0.967	1.012	44,297,262	0.9930	3.15%
2003-07-11	0	1.270	1.270	1.280	1.230	1.280	14,364,000	18,153,500	1.2638	0.959	0.959	0.967	0.929	0.967	19,020,691	0.9544	0.00%
2003-07-10	0	1.270	1.260	1.270	1.250	1.300	16,482,000	21,039,000	1.2765	0.959	0.952	0.959	0.944	0.982	21,825,330	0.9640	-2.31%
2003-07-09	0	1.300	1.290	1.300	1.240	1.310	43,754,000	56,065,460	1.2814	0.982	0.974	0.982	0.936	0.989	57,938,689	0.9677	4.00%
2003-07-08	0	1.250	1.240	1.250	1.240	1.290	21,208,000	26,766,180	1.2621	0.944	0.936	0.944	0.936	0.974	28,083,460	0.9531	-1.57%
2003-07-07	0	1.270	1.260	1.270	1.220	1.280	36,808,000	46,168,900	1.2543	0.959	0.952	0.959	0.921	0.967	48,740,853	0.9472	4.10%
2003-07-04	0	1.220	1.210	1.220	1.190	1.250	24,158,000	29,583,780	1.2246	0.921	0.914	0.921	0.899	0.944	31,989,826	0.9248	1.67%
2003-07-03	0	1.200	1.200	1.210	1.110	1.210	18,334,000	21,166,700	1.1545	0.906	0.906	0.914	0.838	0.914	24,277,733	0.8719	6.19%
2003-07-02	0	1.130	1.120	1.130	1.110	1.150	3,470,000	3,906,640	1.1258	0.853	0.846	0.853	0.838	0.868	4,594,946	0.8502	0.00%
2003-06-30	0	1.130	1.120	1.140	1.120	1.160	6,600,000	7,507,360	1.1375	0.853	0.846	0.861	0.846	0.876	8,739,666	0.8590	-1.74%
2003-06-27	0	1.150	1.140	1.150	1.120	1.160	11,218,000	12,851,740	1.1456	0.868	0.861	0.868	0.846	0.876	14,854,784	0.8652	3.60%
2003-06-26	0	1.110	1.110	1.120	1.100	1.140	9,172,000	10,254,900	1.1181	0.838	0.838	0.846	0.831	0.861	12,145,487	0.8443	-1.77%
2003-06-25	0	1.130	1.130	1.140	1.110	1.140	8,786,000	9,885,900	1.1252	0.853	0.853	0.861	0.838	0.861	11,634,349	0.8497	0.00%
2003-06-24	0	1.130	1.130	1.140	1.100	1.170	15,058,000	16,976,740	1.1274	0.853	0.853	0.861	0.831	0.884	19,939,681	0.8514	-2.59%
2003-06-23	0	1.160	1.150	1.160	1.140	1.220	18,606,000	21,621,780	1.1621	0.876	0.868	0.876	0.861	0.921	24,637,913	0.8776	-4.13%
2003-06-20	0	1.210	1.200	1.210	1.200	1.240	15,522,000	18,867,200	1.2155	0.914	0.906	0.914	0.906	0.936	20,554,106	0.9179	-0.82%
2003-06-19	0	1.220	1.220	1.230	1.190	1.260	23,446,000	28,813,600	1.2289	0.921	0.921	0.929	0.899	0.952	31,047,002	0.9281	0.00%
2003-06-18	0	1.220	1.210	1.220	1.150	1.230	27,428,000	32,488,900	1.1845	0.921	0.914	0.921	0.868	0.929	36,319,933	0.8945	0.83%
2003-06-17	0	1.210	1.210	1.220	1.200	1.280	33,032,000	40,940,880	1.2394	0.914	0.914	0.921	0.906	0.967	43,740,704	0.9360	-3.20%
2003-06-16	0	1.250	1.240	1.250	1.210	1.300	73,604,000	92,096,960	1.2512	0.944	0.936	0.944	0.914	0.982	97,465,815	0.9449	5.93%
2003-06-13	0	1.180	1.170	1.180	1.110	1.180	40,776,000	46,950,980	1.1514	0.891	0.884	0.891	0.838	0.891	53,995,246	0.8695	6.31%
2003-06-12	0	1.110	1.110	1.120	1.060	1.120	24,072,000	26,454,560	1.0990	0.838	0.838	0.846	0.800	0.846	31,875,946	0.8299	3.74%
2003-06-11	0	1.070	1.060	1.070	1.060	1.090	7,808,000	8,373,740	1.0725	0.808	0.800	0.808	0.800	0.823	10,339,290	0.8099	-0.93%
2003-06-10	0	1.080	1.070	1.080	1.060	1.090	4,534,000	4,874,200	1.0750	0.816	0.808	0.816	0.800	0.823	6,003,886	0.8118	0.00%
2003-06-09	0	1.080	1.080	1.090	1.080	1.120	9,766,000	10,636,980	1.0892	0.816	0.816	0.823	0.816	0.846	12,932,057	0.8225	-1.82%
2003-06-06	0	1.100	1.090	1.100	1.060	1.100	9,630,000	10,478,980	1.0882	0.831	0.823	0.831	0.800	0.831	12,751,967	0.8218	1.85%
2003-06-05	0	1.080	1.070	1.080	1.080	1.150	23,536,000	26,665,940	1.1330	0.816	0.808	0.816	0.816	0.868	31,166,179	0.8556	-3.57%
2003-06-03	0	1.120	1.110	1.120	1.080	1.120	7,584,000	8,339,480	1.0996	0.846	0.838	0.846	0.816	0.846	10,042,671	0.8304	2.75%
2003-06-02	0	1.090	1.090	1.100	1.080	1.130	7,402,000	8,189,160	1.1063	0.823	0.823	0.831	0.816	0.853	9,801,668	0.8355	0.00%
2003-05-30	0	1.090	1.080	1.090	1.060	1.100	9,150,000	9,930,640	1.0853	0.823	0.816	0.823	0.800	0.831	12,116,355	0.8196	2.83%
2003-05-29	0	1.060	1.060	1.070	1.050	1.090	13,630,000	14,570,540	1.0690	0.800	0.800	0.808	0.793	0.823	18,048,735	0.8073	-0.93%
2003-05-28	0	1.070	1.070	1.080	1.070	1.140	11,312,000	12,389,480	1.0953	0.808	0.808	0.816	0.808	0.861	14,979,258	0.8271	-2.73%
2003-05-27	0	1.100	1.090	1.100	1.080	1.110	11,286,000	12,339,660	1.0934	0.831	0.823	0.831	0.816	0.838	14,944,829	0.8257	0.00%
2003-05-26	0	1.100	1.090	1.100	1.040	1.130	8,850,000	9,611,620	1.0861	0.831	0.823	0.831	0.785	0.853	11,719,098	0.8202	4.76%
2003-05-23	0	1.050	1.040	1.050	1.010	1.060	6,616,000	6,843,020	1.0343	0.793	0.785	0.793	0.763	0.800	8,760,853	0.7811	0.00%
2003-05-22	0	1.050	1.040	1.050	1.040	1.060	5,058,000	5,299,780	1.0478	0.793	0.785	0.793	0.785	0.800	6,697,762	0.7913	-0.94%
2003-05-21	0	1.060	1.050	1.060	1.000	1.070	11,908,000	12,529,480	1.0522	0.800	0.793	0.800	0.755	0.808	15,768,476	0.7946	3.92%
2003-05-20	0	1.020	1.010	1.020	1.010	1.060	4,736,000	4,848,720	1.0238	0.770	0.763	0.770	0.763	0.800	6,271,372	0.7732	-3.77%
2003-05-19	0	1.060	1.050	1.060	0.980	1.060	18,276,000	18,713,040	1.0239	0.800	0.793	0.800	0.740	0.800	24,200,930	0.7732	8.16%
2003-05-16	0	0.980	0.970	0.980	0.930	0.980	17,992,000	17,299,200	0.9615	0.740	0.733	0.740	0.702	0.740	23,824,859	0.7261	7.19%
2003-05-15	0	0.920	0.920	0.930	0.900	0.930	5,254,000	4,812,220	0.9159	0.690	0.690	0.698	0.675	0.698	7,000,678	0.6874	1.10%
2003-05-14	0	0.910	0.900	0.910	0.880	0.910	3,600,000	3,224,800	0.8958	0.683	0.675	0.683	0.660	0.683	4,796,810	0.6723	1.11%
2003-05-13	0	0.900	0.890	0.900	0.860	0.900	5,518,000	4,906,380	0.8892	0.675	0.668	0.675	0.645	0.675	7,352,444	0.6673	3.45%
2003-05-12	0	0.870	0.860	0.870	0.850	0.870	1,812,000	1,551,620	0.8563	0.653	0.645	0.653	0.638	0.653	2,414,394	0.6427	2.35%
2003-05-09	0	0.850	0.840	0.850	0.810	0.850	1,018,000	842,880	0.8280	0.638	0.630	0.638	0.608	0.638	1,356,431	0.6214	2.41%
2003-05-07	0	0.830	0.830	0.840	0.830	0.850	668,000	556,020	0.8324	0.623	0.623	0.630	0.623	0.638	890,075	0.6247	-2.35%
2003-05-06	0	0.850	0.850	0.860	0.850	0.870	1,404,000	1,206,620	0.8594	0.638	0.638	0.645	0.638	0.653	1,870,756	0.6450	-2.30%
2003-05-05	0	0.870	0.860	0.870	0.850	0.870	810,000	697,500	0.8611	0.653	0.645	0.653	0.638	0.653	1,079,282	0.6463	2.35%
2003-05-02	0	0.850	0.850	0.860	0.840	0.850	450,000	386,460	0.8588	0.638	0.638	0.645	0.630	0.638	599,601	0.6445	0.00%
2003-04-30	0	0.850	0.840	0.850	0.850	0.870	1,162,000	995,420	0.8566	0.638	0.630	0.638	0.638	0.653	1,548,304	0.6429	0.00%
2003-04-29	0	0.850	0.850	0.860	0.850	0.870	2,242,000	1,931,700	0.8616	0.638	0.638	0.645	0.638	0.653	2,987,347	0.6466	-1.16%
2003-04-28	0	0.860	0.850	0.860	0.820	0.860	2,070,000	1,739,080	0.8401	0.645	0.638	0.645	0.615	0.645	2,758,166	0.6305	1.18%
2003-04-25	0	0.850	0.850	0.860	0.850	0.850	1,228,000	1,043,800	0.8500	0.638	0.638	0.645	0.638	0.638	1,636,245	0.6379	-1.16%
2003-04-24	0	0.860	0.850	0.860	0.820	0.860	3,206,000	2,706,480	0.8442	0.645	0.638	0.645	0.615	0.645	4,271,826	0.6336	1.18%
2003-04-23	0	0.850	0.850	0.860	0.840	0.910	7,751,444	6,653,350	0.8583	0.638	0.638	0.645	0.630	0.683	10,328,390	0.6442	-5.56%
2003-04-22	0	0.900	0.900	0.910	0.880	0.930	4,728,000	4,273,520	0.9039	0.675	0.675	0.683	0.660	0.698	6,299,810	0.6784	-3.23%
2003-04-17	0	0.930	0.910	0.930	0.920	0.960	5,354,000	5,025,020	0.9386	0.698	0.683	0.698	0.690	0.720	7,133,922	0.7044	-1.06%
2003-04-16	0	0.940	0.940	0.950	0.930	0.960	7,180,000	6,757,060	0.9411	0.705	0.705	0.713	0.698	0.720	9,566,971	0.7063	-3.09%
2003-04-15	0	0.970	0.950	0.970	0.940	0.990	6,656,000	6,390,840	0.9602	0.728	0.713	0.728	0.705	0.743	8,868,769	0.7206	-1.02%
2003-04-14	0	0.980	0.970	0.990	0.940	0.980	8,461,500	8,184,280	0.9672	0.735	0.728	0.743	0.705	0.735	11,274,502	0.7259	1.03%
2003-04-11	0	0.970	0.960	0.970	0.930	0.970	7,158,000	6,841,320	0.9558	0.728	0.720	0.728	0.698	0.728	9,537,657	0.7173	4.30%
2003-04-10	0	0.930	0.920	0.930	0.910	0.930	2,992,000	2,754,600	0.9207	0.698	0.690	0.698	0.683	0.698	3,986,682	0.6910	0.00%
2003-04-09	0	0.930	0.920	0.940	0.910	0.960	3,922,000	3,637,672	0.9275	0.698	0.690	0.705	0.683	0.720	5,225,858	0.6961	-2.11%
2003-04-08	0	0.950	0.940	0.950	0.910	0.970	15,998,000	15,132,520	0.9459	0.713	0.705	0.713	0.683	0.728	21,316,490	0.7099	3.26%
2003-04-07	0	0.920	0.910	0.920	0.880	0.930	6,210,000	5,626,280	0.9060	0.690	0.683	0.690	0.660	0.698	8,274,497	0.6800	1.10%
2003-04-04	0	0.910	0.900	0.910	0.860	0.920	11,430,000	10,173,980	0.8901	0.683	0.675	0.683	0.645	0.690	15,229,872	0.6680	7.06%
2003-04-03	0	0.850	0.840	0.860	0.840	0.850	2,636,000	2,233,300	0.8472	0.638	0.630	0.645	0.630	0.638	3,512,331	0.6358	-1.16%
2003-04-02	0	0.860	0.850	0.860	0.830	0.860	4,740,000	4,011,760	0.8464	0.645	0.638	0.645	0.623	0.645	6,315,800	0.6352	1.18%
2003-04-01	0	0.850	0.840	0.850	0.800	0.850	3,900,000	3,229,800	0.8282	0.638	0.630	0.638	0.600	0.638	5,196,544	0.6215	1.19%
2003-03-31	0	0.840	0.830	0.840	0.810	0.850	8,094,000	6,691,120	0.8267	0.630	0.623	0.630	0.608	0.638	10,784,828	0.6204	-1.18%
2003-03-28	0	0.850	0.840	0.850	0.810	0.850	13,180,000	10,984,580	0.8334	0.638	0.630	0.638	0.608	0.638	17,561,654	0.6255	6.25%
2003-03-27	0	0.800	0.790	0.810	0.780	0.810	3,600,000	2,864,420	0.7957	0.600	0.593	0.608	0.585	0.608	4,796,810	0.5972	2.56%
2003-03-26	0	0.780	0.780	0.790	0.770	0.780	1,058,000	823,800	0.7786	0.585	0.585	0.593	0.578	0.585	1,409,729	0.5844	1.30%
2003-03-25	0	0.770	0.760	0.780	0.740	0.770	156,000	119,200	0.7641	0.578	0.570	0.585	0.555	0.578	207,862	0.5735	0.00%
2003-03-24	0	0.770	0.770	0.780	0.760	0.800	692,000	538,880	0.7787	0.578	0.578	0.585	0.570	0.600	922,053	0.5844	-3.75%
2003-03-21	0	0.800	0.790	0.800	0.780	0.800	1,402,000	1,102,180	0.7861	0.600	0.593	0.600	0.585	0.600	1,868,091	0.5900	2.56%
2003-03-20	0	0.780	0.770	0.780	0.760	0.790	3,348,000	2,596,660	0.7756	0.585	0.578	0.585	0.570	0.593	4,461,033	0.5821	0.00%
2003-03-19	0	0.780	0.760	0.780	0.740	0.780	3,418,000	2,617,220	0.7657	0.585	0.570	0.585	0.555	0.585	4,554,305	0.5747	2.63%
2003-03-18	0	0.760	0.730	0.760	0.740	0.760	762,000	570,260	0.7484	0.570	0.548	0.570	0.555	0.570	1,015,325	0.5617	4.11%
2003-03-17	0	0.730	0.730	0.740	0.730	0.730	1,118,000	816,140	0.7300	0.548	0.548	0.555	0.548	0.548	1,489,676	0.5479	-2.67%
2003-03-14	0	0.750	0.740	0.750	0.740	0.760	3,448,000	2,594,260	0.7524	0.563	0.555	0.563	0.555	0.570	4,594,278	0.5647	2.74%
2003-03-13	0	0.730	0.730	0.740	0.720	0.750	1,956,000	1,427,480	0.7298	0.548	0.548	0.555	0.540	0.563	2,606,267	0.5477	-1.35%
2003-03-12	0	0.740	0.740	0.750	0.720	0.740	1,528,000	1,113,020	0.7284	0.555	0.555	0.563	0.540	0.555	2,035,979	0.5467	2.78%
2003-03-11	0	0.720	0.700	0.720	0.690	0.720	1,396,000	980,760	0.7026	0.540	0.525	0.540	0.518	0.540	1,860,096	0.5273	2.86%
2003-03-10	0	0.700	0.700	0.710	0.690	0.730	1,228,000	884,120	0.7200	0.525	0.525	0.533	0.518	0.548	1,636,245	0.5403	-5.41%
2003-03-07	0	0.740	0.730	0.750	0.720	0.750	1,192,000	868,740	0.7288	0.555	0.548	0.563	0.540	0.563	1,588,277	0.5470	-1.33%
2003-03-06	0	0.750	0.740	0.750	0.740	0.790	1,018,000	766,340	0.7528	0.563	0.555	0.563	0.555	0.593	1,356,431	0.5650	-5.06%
2003-03-05	0	0.790	0.790	0.800	0.780	0.800	364,000	286,080	0.7859	0.593	0.593	0.600	0.585	0.600	485,011	0.5898	0.00%
2003-03-04	0	0.790	0.790	0.800	0.790	0.820	1,318,000	1,051,040	0.7975	0.593	0.593	0.600	0.593	0.615	1,756,165	0.5985	-3.66%
2003-03-03	0	0.820	0.810	0.820	0.800	0.820	482,000	389,940	0.8090	0.615	0.608	0.615	0.600	0.615	642,240	0.6072	1.23%
2003-02-28	0	0.810	0.800	0.810	0.800	0.820	996,000	803,340	0.8066	0.608	0.600	0.608	0.600	0.615	1,327,117	0.6053	1.25%
2003-02-27	0	0.800	0.790	0.800	0.790	0.820	884,000	707,960	0.8009	0.600	0.593	0.600	0.593	0.615	1,177,883	0.6010	-2.44%
2003-02-26	0	0.820	0.810	0.820	0.810	0.830	522,000	423,420	0.8111	0.615	0.608	0.615	0.608	0.623	695,537	0.6088	-1.20%
2003-02-25	0	0.830	0.820	0.830	0.810	0.830	618,000	504,580	0.8165	0.623	0.615	0.623	0.608	0.623	823,452	0.6128	0.00%
2003-02-24	0	0.830	0.810	0.830	0.820	0.840	968,000	797,420	0.8238	0.623	0.608	0.623	0.615	0.630	1,289,809	0.6182	1.22%
2003-02-21	0	0.820	0.820	0.830	0.820	0.840	666,000	547,440	0.8220	0.615	0.615	0.623	0.615	0.630	887,410	0.6169	-1.20%
2003-02-20	0	0.830	0.820	0.830	0.810	0.850	3,048,000	2,531,800	0.8306	0.623	0.615	0.623	0.608	0.638	4,061,299	0.6234	1.22%
2003-02-19	0	0.820	0.810	0.820	0.800	0.830	2,168,000	1,757,620	0.8107	0.615	0.608	0.615	0.600	0.623	2,888,746	0.6084	0.00%
2003-02-18	0	0.820	0.810	0.820	0.810	0.830	580,000	475,540	0.8199	0.615	0.608	0.615	0.608	0.623	772,819	0.6153	-1.20%
2003-02-17	0	0.830	0.820	0.830	0.810	0.830	1,596,000	1,298,300	0.8135	0.623	0.615	0.623	0.608	0.623	2,126,586	0.6105	3.75%
2003-02-14	0	0.800	0.800	0.820	0.800	0.850	2,074,000	1,699,020	0.8192	0.600	0.600	0.615	0.600	0.638	2,763,496	0.6148	-3.61%
2003-02-13	0	0.830	0.820	0.830	0.820	0.860	4,634,000	3,879,500	0.8372	0.623	0.615	0.623	0.615	0.645	6,174,560	0.6283	-2.35%
2003-02-12	0	0.850	0.840	0.850	0.840	0.870	3,502,000	2,989,760	0.8537	0.638	0.630	0.638	0.630	0.653	4,666,230	0.6407	1.19%
2003-02-11	0	0.840	0.830	0.840	0.820	0.850	1,234,000	1,028,960	0.8338	0.630	0.623	0.630	0.615	0.638	1,644,240	0.6258	1.20%
2003-02-10	0	0.830	0.820	0.830	0.820	0.850	3,030,000	2,517,840	0.8310	0.623	0.615	0.623	0.615	0.638	4,037,315	0.6236	-3.49%
2003-02-07	0	0.860	0.850	0.860	0.840	0.870	2,780,000	2,376,280	0.8548	0.645	0.638	0.645	0.630	0.653	3,704,203	0.6415	0.00%
2003-02-06	0	0.860	0.850	0.860	0.840	0.900	5,954,000	5,160,460	0.8667	0.645	0.638	0.645	0.630	0.675	7,933,391	0.6505	-2.27%
2003-02-05	0	0.880	0.870	0.880	0.820	0.880	9,076,000	7,822,960	0.8619	0.660	0.653	0.660	0.615	0.660	12,093,291	0.6469	6.02%
2003-02-04	0	0.830	0.820	0.830	0.800	0.830	1,280,000	1,036,720	0.8099	0.623	0.615	0.623	0.600	0.623	1,705,532	0.6079	1.22%
2003-01-30	0	0.820	0.810	0.820	0.780	0.830	2,224,000	1,790,100	0.8049	0.615	0.608	0.615	0.585	0.623	2,963,363	0.6041	3.80%
2003-01-29	0	0.790	0.780	0.790	0.760	0.790	1,066,000	826,880	0.7757	0.593	0.585	0.593	0.570	0.593	1,420,389	0.5822	1.28%
2003-01-28	0	0.780	0.770	0.780	0.760	0.780	1,338,000	1,028,400	0.7686	0.585	0.578	0.585	0.570	0.585	1,782,814	0.5768	2.63%
2003-01-27	0	0.760	0.750	0.760	0.760	0.780	1,184,000	902,300	0.7621	0.570	0.563	0.570	0.570	0.585	1,577,617	0.5719	-2.56%
2003-01-24	0	0.780	0.770	0.780	0.760	0.810	1,890,000	1,465,380	0.7753	0.585	0.578	0.585	0.570	0.608	2,518,325	0.5819	-2.50%
2003-01-23	0	0.800	0.790	0.810	0.800	0.830	2,070,000	1,674,800	0.8091	0.600	0.593	0.608	0.600	0.623	2,758,166	0.6072	-2.44%
2003-01-22	0	0.820	0.810	0.820	0.810	0.850	5,502,000	4,558,580	0.8285	0.615	0.608	0.615	0.608	0.638	7,331,125	0.6218	0.00%
2003-01-21	0	0.820	0.820	0.830	0.790	0.830	5,411,000	4,409,560	0.8149	0.615	0.615	0.623	0.593	0.623	7,209,872	0.6116	3.80%
2003-01-20	0	0.790	0.770	0.790	0.770	0.790	988,000	769,880	0.7792	0.593	0.578	0.593	0.578	0.593	1,316,458	0.5848	0.00%
2003-01-17	0	0.790	0.780	0.790	0.780	0.790	988,000	771,020	0.7804	0.593	0.585	0.593	0.585	0.593	1,316,458	0.5857	1.28%
2003-01-16	0	0.780	0.770	0.780	0.770	0.790	1,370,000	1,061,120	0.7745	0.585	0.578	0.585	0.578	0.593	1,825,453	0.5813	0.00%
2003-01-15	0	0.780	0.770	0.780	0.770	0.810	2,502,000	1,967,020	0.7862	0.585	0.578	0.585	0.578	0.608	3,333,783	0.5900	-2.50%
2003-01-14	0	0.800	0.790	0.800	0.790	0.810	3,506,000	2,810,420	0.8016	0.600	0.593	0.600	0.593	0.608	4,671,560	0.6016	-2.44%
2003-01-13	0	0.820	0.810	0.820	0.810	0.840	6,340,000	5,229,840	0.8249	0.615	0.608	0.615	0.608	0.630	8,447,715	0.6191	-1.20%
2003-01-10	0	0.830	0.820	0.830	0.790	0.840	7,856,000	6,432,620	0.8188	0.623	0.615	0.623	0.593	0.630	10,467,705	0.6145	0.00%
2003-01-09	0	0.830	0.830	0.840	0.760	0.830	11,050,000	8,819,600	0.7982	0.623	0.623	0.630	0.570	0.623	14,723,542	0.5990	7.79%
2003-01-08	0	0.770	0.760	0.770	0.750	0.780	3,314,000	2,530,200	0.7635	0.578	0.570	0.578	0.563	0.585	4,415,730	0.5730	2.67%
2003-01-07	0	0.750	0.740	0.750	0.710	0.760	3,729,000	2,764,550	0.7414	0.563	0.555	0.563	0.533	0.570	4,968,696	0.5564	4.17%
2003-01-06	0	0.720	0.710	0.720	0.710	0.720	974,000	697,740	0.7164	0.540	0.533	0.540	0.533	0.540	1,297,804	0.5376	0.00%
2003-01-03	0	0.720	0.720	0.730	0.710	0.740	2,430,000	1,761,240	0.7248	0.540	0.540	0.548	0.533	0.555	3,237,847	0.5440	1.41%
2003-01-02	0	0.710	0.700	0.710	0.700	0.710	188,000	132,140	0.7029	0.533	0.525	0.533	0.525	0.533	250,500	0.5275	2.90%
2002-12-31	0	0.690	0.690	0.700	0.690	0.700	370,000	255,800	0.6914	0.518	0.518	0.525	0.518	0.525	493,005	0.5189	-1.43%
2002-12-30	0	0.700	0.690	0.700	0.690	0.740	1,428,000	1,008,700	0.7064	0.525	0.518	0.525	0.518	0.555	1,902,735	0.5301	-7.89%
2002-12-27	0	0.760	0.740	0.760	0.740	0.770	142,000	107,000	0.7535	0.570	0.555	0.570	0.555	0.578	189,208	0.5655	-1.30%
2002-12-24	0	0.770	0.770	0.780	0.770	0.780	130,000	100,120	0.7702	0.578	0.578	0.585	0.578	0.585	173,218	0.5780	1.32%
2002-12-23	0	0.760	0.750	0.760	0.760	0.780	152,000	116,040	0.7634	0.570	0.563	0.570	0.570	0.585	202,532	0.5729	-2.56%
2002-12-20	0	0.780	0.780	0.790	0.770	0.790	1,832,000	1,427,680	0.7793	0.585	0.585	0.593	0.578	0.593	2,441,043	0.5849	0.00%
2002-12-19	0	0.780	0.770	0.780	0.760	0.790	2,510,000	1,929,260	0.7686	0.585	0.578	0.585	0.570	0.593	3,344,442	0.5769	-1.27%
2002-12-18	0	0.790	0.780	0.790	0.780	0.820	3,916,000	3,140,320	0.8019	0.593	0.585	0.593	0.585	0.615	5,217,863	0.6018	-1.25%
2002-12-17	0	0.800	0.790	0.800	0.780	0.810	2,076,000	1,653,100	0.7963	0.600	0.593	0.600	0.585	0.608	2,766,160	0.5976	2.56%
2002-12-16	0	0.780	0.760	0.780	0.760	0.790	1,170,000	902,680	0.7715	0.585	0.570	0.585	0.570	0.593	1,558,963	0.5790	-1.27%
2002-12-13	0	0.790	0.780	0.790	0.780	0.800	914,000	720,700	0.7885	0.593	0.585	0.593	0.585	0.600	1,217,857	0.5918	-1.25%
2002-12-12	0	0.800	0.790	0.800	0.780	0.800	972,000	770,160	0.7923	0.600	0.593	0.600	0.585	0.600	1,295,139	0.5947	1.27%
2002-12-11	0	0.790	0.780	0.790	0.790	0.830	3,500,000	2,824,260	0.8069	0.593	0.585	0.593	0.593	0.623	4,663,565	0.6056	-2.47%
2002-12-10	0	0.810	0.800	0.810	0.800	0.820	3,822,000	3,086,280	0.8075	0.608	0.600	0.608	0.600	0.615	5,092,613	0.6060	-1.22%
2002-12-09	0	0.820	0.820	0.830	0.810	0.850	9,428,000	7,825,120	0.8300	0.615	0.615	0.623	0.608	0.638	12,562,312	0.6229	0.00%
2002-12-06	0	0.820	0.820	0.830	0.780	0.830	12,722,000	10,380,040	0.8159	0.615	0.615	0.623	0.585	0.623	16,951,393	0.6123	3.80%
2002-12-05	0	0.790	0.780	0.790	0.770	0.790	6,950,000	5,404,540	0.7776	0.593	0.585	0.593	0.578	0.593	9,260,508	0.5836	2.60%
2002-12-04	0	0.770	0.760	0.770	0.750	0.780	7,446,000	5,725,640	0.7690	0.578	0.570	0.578	0.563	0.585	9,921,402	0.5771	-2.53%
2002-12-03	0	0.790	0.780	0.790	0.770	0.790	7,498,000	5,832,120	0.7778	0.593	0.585	0.593	0.578	0.593	9,990,689	0.5838	2.60%
2002-12-02	0	0.770	0.760	0.770	0.730	0.770	7,648,000	5,730,200	0.7492	0.578	0.570	0.578	0.548	0.578	10,190,556	0.5623	5.48%
2002-11-29	0	0.730	0.720	0.730	0.700	0.730	4,992,000	3,584,860	0.7181	0.548	0.540	0.548	0.525	0.548	6,651,576	0.5389	2.82%
2002-11-28	0	0.710	0.700	0.710	0.680	0.730	4,422,000	3,121,920	0.7060	0.533	0.525	0.533	0.510	0.548	5,892,082	0.5299	4.41%
2002-11-27	0	0.680	0.670	0.680	0.670	0.690	142,000	96,480	0.6794	0.510	0.503	0.510	0.503	0.518	189,208	0.5099	-1.45%
2002-11-26	0	0.690	0.680	0.690	0.680	0.700	242,000	167,780	0.6933	0.518	0.510	0.518	0.510	0.525	322,452	0.5203	0.00%
2002-11-25	0	0.690	0.680	0.690	0.660	0.690	458,000	313,480	0.6845	0.518	0.510	0.518	0.495	0.518	610,261	0.5137	1.47%
2002-11-22	0	0.680	0.680	0.690	0.660	0.700	530,000	358,180	0.6758	0.510	0.510	0.518	0.495	0.525	706,197	0.5072	-1.45%
2002-11-21	0	0.690	0.680	0.690	0.680	0.690	828,000	565,320	0.6828	0.518	0.510	0.518	0.510	0.518	1,103,266	0.5124	0.00%
2002-11-20	0	0.690	0.680	0.690	0.690	0.700	926,000	646,100	0.6977	0.518	0.510	0.518	0.518	0.525	1,233,846	0.5236	-2.82%
2002-11-19	0	0.710	0.700	0.710	0.700	0.710	162,000	113,660	0.7016	0.533	0.525	0.533	0.525	0.533	215,856	0.5266	1.43%
2002-11-18	0	0.700	0.700	0.710	0.700	0.720	702,000	494,080	0.7038	0.525	0.525	0.533	0.525	0.540	935,378	0.5282	-1.41%
2002-11-15	0	0.710	0.710	0.720	0.700	0.730	2,438,000	1,743,700	0.7152	0.533	0.533	0.540	0.525	0.548	3,248,506	0.5368	1.43%
2002-11-14	0	0.700	0.680	0.700	0.680	0.700	452,000	312,260	0.6908	0.525	0.510	0.525	0.510	0.525	602,266	0.5185	1.45%
2002-11-13	0	0.690	0.680	0.690	0.670	0.700	528,000	357,380	0.6769	0.518	0.510	0.518	0.503	0.525	703,532	0.5080	-1.43%
2002-11-12	0	0.700	0.680	0.700	0.680	0.700	194,000	133,980	0.6906	0.525	0.510	0.525	0.510	0.525	258,495	0.5183	0.00%
2002-11-11	0	0.700	0.690	0.700	0.690	0.730	1,134,000	792,960	0.6993	0.525	0.518	0.525	0.518	0.548	1,510,995	0.5248	-4.11%
2002-11-08	0	0.730	0.720	0.730	0.710	0.750	5,635,000	4,103,160	0.7282	0.548	0.540	0.548	0.533	0.563	7,508,340	0.5465	2.82%
2002-11-07	0	0.710	0.700	0.710	0.690	0.740	1,228,000	864,080	0.7036	0.533	0.525	0.533	0.518	0.555	1,636,245	0.5281	0.00%
2002-11-06	0	0.710	0.700	0.710	0.690	0.720	2,904,000	2,049,880	0.7059	0.533	0.525	0.533	0.518	0.540	3,869,427	0.5298	2.90%
2002-11-05	0	0.690	0.680	0.690	0.670	0.690	536,000	364,000	0.6791	0.518	0.510	0.518	0.503	0.518	714,192	0.5097	-1.43%
2002-11-04	0	0.700	0.690	0.700	0.690	0.700	490,000	338,400	0.6906	0.525	0.518	0.525	0.518	0.525	652,899	0.5183	4.48%
2002-11-01	0	0.670	0.660	0.670	0.670	0.670	150,000	100,500	0.6700	0.503	0.495	0.503	0.503	0.503	199,867	0.5028	1.52%
2002-10-31	0	0.660	0.660	0.670	0.660	0.690	972,000	648,880	0.6676	0.495	0.495	0.503	0.495	0.518	1,295,139	0.5010	0.00%
2002-10-30	0	0.660	0.660	0.680	0.660	0.680	720,000	481,620	0.6689	0.495	0.495	0.510	0.495	0.510	959,362	0.5020	-1.49%
2002-10-29	0	0.670	0.660	0.670	0.660	0.680	842,000	567,140	0.6736	0.503	0.495	0.503	0.495	0.510	1,121,921	0.5055	-5.63%
2002-10-28	0	0.710	0.700	0.710	0.700	0.720	2,914,000	2,060,500	0.7071	0.533	0.525	0.533	0.525	0.540	3,882,751	0.5307	0.00%
2002-10-25	0	0.710	0.700	0.710	0.690	0.710	1,468,000	1,035,260	0.7052	0.533	0.525	0.533	0.518	0.533	1,956,032	0.5293	0.00%
2002-10-24	0	0.710	0.700	0.710	0.700	0.710	1,880,000	1,328,500	0.7066	0.533	0.525	0.533	0.525	0.533	2,505,001	0.5303	1.43%
2002-10-23	0	0.700	0.700	0.710	0.680	0.700	1,146,000	795,440	0.6941	0.525	0.525	0.533	0.510	0.525	1,526,984	0.5209	4.48%
2002-10-22	0	0.670	0.670	0.680	0.660	0.700	2,238,000	1,548,340	0.6918	0.503	0.503	0.510	0.495	0.525	2,982,017	0.5192	0.00%
2002-10-21	0	0.670	0.660	0.670	0.670	0.710	660,000	459,880	0.6968	0.503	0.495	0.503	0.503	0.533	879,415	0.5229	-5.63%
2002-10-18	0	0.710	0.690	0.710	0.690	0.760	5,068,000	3,634,980	0.7172	0.533	0.518	0.533	0.518	0.570	6,752,842	0.5383	0.00%
2002-10-17	0	0.710	0.710	0.720	0.620	0.710	5,634,000	3,761,560	0.6677	0.533	0.533	0.540	0.465	0.533	7,507,008	0.5011	14.52%
2002-10-16	0	0.620	0.610	0.620	0.600	0.630	1,706,000	1,061,700	0.6223	0.465	0.458	0.465	0.450	0.473	2,273,155	0.4671	3.33%
2002-10-15	0	0.600	0.590	0.600	0.580	0.600	716,000	419,720	0.5862	0.450	0.443	0.450	0.435	0.450	954,032	0.4399	9.09%
2002-10-11	0	0.550	0.550	0.560	0.540	0.560	330,000	182,800	0.5539	0.413	0.413	0.420	0.405	0.420	439,708	0.4157	3.77%
2002-10-10	0	0.530	0.530	0.560	0.530	0.560	432,000	236,420	0.5473	0.398	0.398	0.420	0.398	0.420	575,617	0.4107	-7.02%
2002-10-09	0	0.570	0.550	0.570	0.550	0.570	212,000	117,740	0.5554	0.428	0.413	0.428	0.413	0.428	282,479	0.4168	1.79%
2002-10-08	0	0.560	0.550	0.570	0.540	0.560	398,000	221,300	0.5560	0.420	0.413	0.428	0.405	0.420	530,314	0.4173	1.82%
2002-10-07	0	0.550	0.540	0.560	0.540	0.550	400,000	218,800	0.5470	0.413	0.405	0.420	0.405	0.413	532,979	0.4105	-1.79%
2002-10-04	0	0.560	0.560	0.570	0.530	0.570	738,000	412,780	0.5593	0.420	0.420	0.428	0.398	0.428	983,346	0.4198	0.00%
2002-10-03	0	0.560	0.550	0.560	0.560	0.600	542,000	310,580	0.5730	0.420	0.413	0.420	0.420	0.450	722,186	0.4301	-5.08%
2002-10-02	0	0.590	0.580	0.590	0.590	0.600	466,000	279,180	0.5991	0.443	0.435	0.443	0.443	0.450	620,920	0.4496	3.51%
2002-09-30	0	0.570	0.570	0.590	0.570	0.590	156,000	89,240	0.5721	0.428	0.428	0.443	0.428	0.443	207,862	0.4293	-3.39%
2002-09-27	0	0.590	0.590	0.600	0.580	0.590	208,000	121,700	0.5851	0.443	0.443	0.450	0.435	0.443	277,149	0.4391	0.00%
2002-09-26	0	0.590	0.590	0.600	0.570	0.600	744,000	438,380	0.5892	0.443	0.443	0.450	0.428	0.450	991,341	0.4422	3.51%
2002-09-25	0	0.570	0.570	0.580	0.570	0.580	64,000	36,680	0.5731	0.428	0.428	0.435	0.428	0.435	85,277	0.4301	-1.72%
2002-09-24	0	0.580	0.560	0.580	0.560	0.580	500,000	284,120	0.5682	0.435	0.420	0.435	0.420	0.435	666,224	0.4265	-1.69%
2002-09-23	0	0.590	0.570	0.590	0.560	0.590	232,000	132,280	0.5702	0.443	0.428	0.443	0.420	0.443	309,128	0.4279	-3.28%
2002-09-20	0	0.610	0.600	0.610	0.600	0.610	340,000	205,000	0.6029	0.458	0.450	0.458	0.450	0.458	453,032	0.4525	0.00%
2002-09-19	0	0.610	0.610	0.620	0.610	0.620	610,000	375,000	0.6148	0.458	0.458	0.465	0.458	0.465	812,793	0.4614	1.67%
2002-09-18	0	0.600	0.600	0.620	0.600	0.630	1,562,000	955,480	0.6117	0.450	0.450	0.465	0.450	0.473	2,081,283	0.4591	-7.69%
2002-09-17	0	0.650	0.640	0.650	0.650	0.660	1,312,000	853,800	0.6508	0.488	0.480	0.488	0.488	0.495	1,748,171	0.4884	-1.52%
2002-09-16	0	0.660	0.660	0.670	0.650	0.680	110,000	74,500	0.6773	0.495	0.495	0.503	0.488	0.510	146,569	0.5083	0.00%
2002-09-13	0	0.660	0.660	0.690	0.660	0.660	50,000	33,000	0.6600	0.495	0.495	0.518	0.495	0.495	66,622	0.4953	-4.35%
2002-09-12	0	0.690	0.670	0.690	0.670	0.690	76,000	51,640	0.6795	0.518	0.503	0.518	0.503	0.518	101,266	0.5099	0.00%
2002-09-11	0	0.690	0.650	0.690	0.690	0.690	2,000	1,380	0.6900	0.518	0.488	0.518	0.518	0.518	2,665	0.5178	0.00%
2002-09-10	0	0.690	0.680	0.690	0.680	0.690	580,000	395,400	0.6817	0.518	0.510	0.518	0.510	0.518	772,819	0.5116	2.99%
2002-09-09	0	0.670	0.670	0.680	0.670	0.690	230,000	156,000	0.6783	0.503	0.503	0.510	0.503	0.518	306,463	0.5090	0.00%
2002-09-06	0	0.670	0.670	0.680	0.660	0.690	246,000	166,400	0.6764	0.503	0.503	0.510	0.495	0.518	327,782	0.5077	0.00%
2002-09-05	0	0.670	0.660	0.680	0.670	0.690	236,000	160,380	0.6796	0.503	0.495	0.510	0.503	0.518	314,458	0.5100	-1.47%
2002-09-04	0	0.680	0.660	0.680	0.660	0.680	294,000	195,160	0.6638	0.510	0.495	0.510	0.495	0.510	391,739	0.4982	0.00%
2002-09-03	0	0.680	0.670	0.680	0.670	0.680	122,000	82,560	0.6767	0.510	0.503	0.510	0.503	0.510	162,559	0.5079	0.00%
2002-09-02	0	0.680	0.680	0.690	0.680	0.690	120,000	81,800	0.6817	0.510	0.510	0.518	0.510	0.518	159,894	0.5116	-2.86%
2002-08-30	0	0.700	0.690	0.700	0.680	0.710	418,000	288,240	0.6896	0.525	0.518	0.525	0.510	0.533	556,963	0.5175	0.00%
2002-08-29	0	0.700	0.680	0.700	0.680	0.710	346,000	236,180	0.6826	0.525	0.510	0.525	0.510	0.533	461,027	0.5123	-1.41%
2002-08-28	0	0.710	0.700	0.710	0.690	0.710	366,000	256,160	0.6999	0.533	0.525	0.533	0.518	0.533	487,676	0.5253	0.00%
2002-08-27	0	0.710	0.700	0.710	0.700	0.730	1,318,000	935,380	0.7097	0.533	0.525	0.533	0.525	0.548	1,756,165	0.5326	-2.74%
2002-08-26	0	0.730	0.720	0.730	0.710	0.740	506,000	363,380	0.7181	0.548	0.540	0.548	0.533	0.555	674,218	0.5390	-1.35%
2002-08-23	0	0.740	0.720	0.740	0.710	0.760	1,082,000	787,060	0.7274	0.555	0.540	0.555	0.533	0.570	1,441,708	0.5459	0.00%
2002-08-22	0	0.740	0.730	0.740	0.720	0.750	1,730,000	1,280,120	0.7400	0.555	0.548	0.555	0.540	0.563	2,305,134	0.5553	2.78%
2002-08-21	0	0.720	0.720	0.730	0.700	0.720	862,000	617,220	0.7160	0.540	0.540	0.548	0.525	0.540	1,148,569	0.5374	0.00%
2002-08-20	0	0.720	0.720	0.730	0.720	0.750	1,418,000	1,044,440	0.7366	0.540	0.540	0.548	0.540	0.563	1,889,410	0.5528	-1.37%
2002-08-19	0	0.730	0.720	0.730	0.700	0.750	504,000	360,100	0.7145	0.548	0.540	0.548	0.525	0.563	671,553	0.5362	5.80%
2002-08-16	0	0.690	0.680	0.690	0.670	0.700	1,074,000	730,620	0.6803	0.518	0.510	0.518	0.503	0.525	1,431,048	0.5105	0.00%
2002-08-15	0	0.690	0.680	0.700	0.650	0.700	730,000	489,540	0.6706	0.518	0.510	0.525	0.488	0.525	972,686	0.5033	6.15%
2002-08-14	0	0.650	0.650	0.660	0.640	0.650	706,000	454,300	0.6435	0.488	0.488	0.495	0.480	0.488	940,708	0.4829	-1.52%
2002-08-13	0	0.660	0.660	0.670	0.650	0.660	280,000	184,780	0.6599	0.495	0.495	0.503	0.488	0.495	373,085	0.4953	0.00%
2002-08-12	0	0.660	0.650	0.660	0.650	0.690	536,000	353,320	0.6592	0.495	0.488	0.495	0.488	0.518	714,192	0.4947	0.00%
2002-08-09	0	0.660	0.660	0.700	0.640	0.680	700,000	462,420	0.6606	0.495	0.495	0.525	0.480	0.510	932,713	0.4958	-2.94%
2002-08-08	0	0.680	0.680	0.700	0.680	0.710	60,000	41,860	0.6977	0.510	0.510	0.525	0.510	0.533	79,947	0.5236	-2.86%
2002-08-07	0	0.700	0.690	0.700	0.680	0.700	166,000	114,500	0.6898	0.525	0.518	0.525	0.510	0.525	221,186	0.5177	2.94%
2002-08-06	0	0.680	0.670	0.680	0.650	0.700	1,770,000	1,188,620	0.6715	0.510	0.503	0.510	0.488	0.525	2,358,432	0.5040	-1.45%
2002-08-05	0	0.690	0.690	0.700	0.690	0.710	738,000	518,640	0.7028	0.518	0.518	0.525	0.518	0.533	983,346	0.5274	-4.17%
2002-08-02	0	0.720	0.710	0.720	0.700	0.720	688,000	487,580	0.7087	0.540	0.533	0.540	0.525	0.540	916,724	0.5319	0.00%
2002-08-01	0	0.720	0.720	0.730	0.690	0.750	1,712,000	1,229,600	0.7182	0.540	0.540	0.548	0.518	0.563	2,281,150	0.5390	-2.70%
2002-07-31	0	0.740	0.740	0.750	0.730	0.740	568,000	418,500	0.7368	0.555	0.555	0.563	0.548	0.555	756,830	0.5530	-1.33%
2002-07-30	0	0.750	0.740	0.750	0.740	0.750	1,690,000	1,254,060	0.7420	0.563	0.555	0.563	0.555	0.563	2,251,836	0.5569	5.63%
2002-07-29	0	0.710	0.710	0.720	0.700	0.740	1,722,000	1,226,900	0.7125	0.533	0.533	0.540	0.525	0.555	2,294,474	0.5347	-1.39%
2002-07-26	0	0.720	0.720	0.730	0.700	0.770	1,792,000	1,289,160	0.7194	0.540	0.540	0.548	0.525	0.578	2,387,745	0.5399	-6.49%
2002-07-25	0	0.770	0.770	0.780	0.770	0.800	1,430,000	1,117,640	0.7816	0.578	0.578	0.585	0.578	0.600	1,905,400	0.5866	-1.28%
2002-07-24	0	0.780	0.780	0.790	0.760	0.790	828,000	636,920	0.7692	0.585	0.585	0.593	0.570	0.593	1,103,266	0.5773	-1.27%
2002-07-23	0	0.790	0.790	0.800	0.760	0.790	582,000	455,040	0.7819	0.593	0.593	0.600	0.570	0.593	775,484	0.5868	2.60%
2002-07-22	0	0.770	0.770	0.790	0.770	0.810	1,238,000	970,860	0.7842	0.578	0.578	0.593	0.578	0.608	1,649,570	0.5886	-6.10%
2002-07-19	0	0.820	0.820	0.830	0.810	0.830	504,000	412,980	0.8194	0.615	0.615	0.623	0.608	0.623	671,553	0.6150	-1.20%
2002-07-18	0	0.830	0.820	0.840	0.820	0.830	210,000	173,400	0.8257	0.623	0.615	0.630	0.615	0.623	279,814	0.6197	1.22%
2002-07-17	0	0.820	0.820	0.830	0.810	0.820	1,088,000	886,480	0.8148	0.615	0.615	0.623	0.608	0.615	1,449,703	0.6115	-2.38%
2002-07-16	0	0.840	0.830	0.850	0.840	0.860	762,000	641,180	0.8414	0.630	0.623	0.638	0.630	0.645	1,015,325	0.6315	-2.33%
2002-07-15	0	0.860	0.840	0.860	0.850	0.860	610,000	519,800	0.8521	0.645	0.630	0.645	0.638	0.645	812,793	0.6395	0.00%
2002-07-12	0	0.860	0.860	0.870	0.850	0.870	512,000	440,620	0.8606	0.645	0.645	0.653	0.638	0.653	682,213	0.6459	1.18%
2002-07-11	0	0.850	0.850	0.870	0.840	0.870	998,000	855,780	0.8575	0.638	0.638	0.653	0.630	0.653	1,329,782	0.6435	-2.30%
2002-07-10	0	0.870	0.870	0.880	0.870	0.890	142,000	124,660	0.8779	0.653	0.653	0.660	0.653	0.668	189,208	0.6589	-1.14%
2002-07-09	0	0.880	0.880	0.890	0.860	0.880	730,000	636,900	0.8725	0.660	0.660	0.668	0.645	0.660	972,686	0.6548	1.15%
2002-07-08	0	0.870	0.870	0.880	0.870	0.900	562,000	495,960	0.8825	0.653	0.653	0.660	0.653	0.675	748,835	0.6623	-1.14%
2002-07-05	0	0.880	0.870	0.890	0.870	0.900	1,272,000	1,123,420	0.8832	0.660	0.653	0.668	0.653	0.675	1,694,873	0.6628	-1.12%
2002-07-04	0	0.890	0.890	0.900	0.890	0.900	1,668,000	1,499,700	0.8991	0.668	0.668	0.675	0.668	0.675	2,222,522	0.6748	0.00%
2002-07-03	0	0.890	0.890	0.900	0.870	0.900	2,180,000	1,937,500	0.8888	0.668	0.668	0.675	0.653	0.675	2,904,735	0.6670	2.30%
2002-07-02	0	0.870	0.870	0.890	0.860	0.880	2,462,000	2,135,660	0.8674	0.653	0.653	0.668	0.645	0.660	3,280,485	0.6510	0.00%
2002-06-28	0	0.870	0.880	0.890	0.870	0.910	1,230,000	1,088,860	0.8853	0.653	0.660	0.668	0.653	0.683	1,638,910	0.6644	-2.25%
2002-06-27	0	0.890	0.890	0.900	0.860	0.900	4,810,000	4,258,160	0.8853	0.668	0.668	0.675	0.645	0.675	6,409,071	0.6644	4.71%
2002-06-26	0	0.850	0.840	0.850	0.840	0.880	2,434,000	2,088,520	0.8581	0.638	0.630	0.638	0.630	0.660	3,243,176	0.6440	-4.49%
2002-06-25	0	0.890	0.890	0.900	0.880	0.950	4,084,000	3,721,560	0.9113	0.668	0.668	0.675	0.660	0.713	5,441,714	0.6839	-5.32%
2002-06-24	0	0.940	0.930	0.950	0.850	0.950	11,442,000	10,213,200	0.8926	0.705	0.698	0.713	0.638	0.713	15,245,861	0.6699	14.63%
2002-06-21	0	0.820	0.810	0.820	0.800	0.830	4,286,000	3,475,580	0.8109	0.615	0.608	0.615	0.600	0.623	5,710,869	0.6086	0.00%
2002-06-20	0	0.820	0.810	0.820	0.790	0.830	4,274,000	3,446,680	0.8064	0.615	0.608	0.615	0.593	0.623	5,694,879	0.6052	-1.20%
2002-06-19	0	0.830	0.820	0.830	0.800	0.870	2,760,000	2,295,520	0.8317	0.623	0.615	0.623	0.600	0.653	3,677,554	0.6242	-3.49%
2002-06-18	0	0.860	0.860	0.870	0.860	0.870	788,000	684,060	0.8681	0.645	0.645	0.653	0.645	0.653	1,049,968	0.6515	-1.15%
2002-06-17	0	0.870	0.870	0.890	0.870	0.900	1,884,000	1,658,800	0.8805	0.653	0.653	0.668	0.653	0.675	2,510,331	0.6608	-3.33%
2002-06-14	0	0.900	0.890	0.900	0.890	0.930	2,204,000	1,992,120	0.9039	0.675	0.668	0.675	0.668	0.698	2,936,714	0.6784	-2.17%
2002-06-13	0	0.920	0.920	0.930	0.900	0.930	1,136,000	1,040,260	0.9157	0.690	0.690	0.698	0.675	0.698	1,513,660	0.6872	2.22%
2002-06-12	0	0.900	0.900	0.910	0.900	0.930	1,002,000	915,440	0.9136	0.675	0.675	0.683	0.675	0.698	1,335,112	0.6857	-3.23%
2002-06-11	0	0.930	0.910	0.930	0.920	0.940	894,000	826,080	0.9240	0.698	0.683	0.698	0.690	0.705	1,191,208	0.6935	-1.06%
2002-06-10	0	0.940	0.930	0.940	0.930	0.950	1,560,000	1,461,060	0.9366	0.705	0.698	0.705	0.698	0.713	2,078,618	0.7029	0.00%
2002-06-07	0	0.940	0.930	0.940	0.930	0.950	2,363,000	2,223,320	0.9409	0.705	0.698	0.705	0.698	0.713	3,148,573	0.7061	-2.08%
2002-06-06	0	0.960	0.950	0.960	0.920	0.960	3,344,000	3,151,800	0.9425	0.720	0.713	0.720	0.690	0.720	4,455,703	0.7074	3.23%
2002-06-05	0	0.930	0.910	0.930	0.880	0.930	2,730,000	2,464,700	0.9028	0.698	0.683	0.698	0.660	0.698	3,637,581	0.6776	4.49%
2002-06-04	0	0.890	0.890	0.900	0.880	0.900	1,626,000	1,444,020	0.8881	0.668	0.668	0.675	0.660	0.675	2,166,559	0.6665	-2.20%
2002-06-03	0	0.910	0.910	0.930	0.910	0.940	684,000	629,920	0.9209	0.683	0.683	0.698	0.683	0.705	911,394	0.6912	-2.15%
2002-05-31	0	0.930	0.930	0.940	0.920	0.930	2,354,000	2,179,660	0.9259	0.698	0.698	0.705	0.690	0.698	3,136,581	0.6949	0.00%
2002-05-30	0	0.930	0.920	0.930	0.920	0.960	5,448,000	5,051,600	0.9272	0.698	0.690	0.698	0.690	0.720	7,259,172	0.6959	-3.12%
2002-05-29	0	0.960	0.960	0.970	0.960	0.980	1,556,000	1,505,780	0.9677	0.720	0.720	0.728	0.720	0.735	2,073,288	0.7263	-1.03%
2002-05-28	0	0.970	0.970	0.980	0.960	0.980	1,522,000	1,477,320	0.9706	0.728	0.728	0.735	0.720	0.735	2,027,985	0.7285	-1.02%
2002-05-27	0	0.980	0.970	0.980	0.970	0.990	2,578,000	2,519,520	0.9773	0.735	0.728	0.735	0.728	0.743	3,435,049	0.7335	0.00%
2002-05-24	0	0.980	0.970	0.980	0.970	0.990	1,950,000	1,912,400	0.9807	0.735	0.728	0.735	0.728	0.743	2,598,272	0.7360	0.00%
2002-05-23	0	0.980	0.970	0.990	0.970	1.000	4,606,000	4,516,520	0.9806	0.735	0.728	0.743	0.728	0.750	6,137,252	0.7359	-2.00%
2002-05-22	0	1.000	0.990	1.000	0.980	1.000	4,332,000	4,300,860	0.9928	0.750	0.743	0.750	0.735	0.750	5,772,161	0.7451	1.01%
2002-05-21	0	0.990	0.990	1.000	0.980	1.010	2,586,000	2,572,660	0.9948	0.743	0.743	0.750	0.735	0.758	3,445,708	0.7466	-1.00%
2002-05-17	0	1.000	0.990	1.000	0.990	1.020	1,832,000	1,823,860	0.9956	0.750	0.743	0.750	0.743	0.766	2,441,043	0.7472	-2.47%
2002-05-16	0	1.030	1.020	1.030	0.990	1.030	8,420,000	8,512,920	1.0110	0.769	0.762	0.769	0.740	0.769	11,270,635	0.7553	4.04%
2002-05-15	0	0.990	0.980	0.990	0.970	1.000	3,782,000	3,728,500	0.9859	0.740	0.732	0.740	0.725	0.747	5,062,416	0.7365	0.00%
2002-05-14	0	0.990	0.980	0.990	0.970	1.000	2,746,000	2,701,820	0.9839	0.740	0.732	0.740	0.725	0.747	3,675,673	0.7351	0.00%
2002-05-13	0	0.990	0.970	0.990	0.970	1.010	3,946,000	3,865,840	0.9797	0.740	0.725	0.740	0.725	0.755	5,281,939	0.7319	-1.98%
2002-05-10	0	1.010	0.990	1.010	0.990	1.020	3,466,000	3,463,140	0.9992	0.755	0.740	0.755	0.740	0.762	4,639,432	0.7465	0.00%
2002-05-09	0	1.010	1.010	1.020	0.990	1.030	10,624,000	10,765,560	1.0133	0.755	0.755	0.762	0.740	0.769	14,220,810	0.7570	2.02%
2002-05-08	0	0.990	0.990	1.000	0.990	1.000	1,802,000	1,789,480	0.9931	0.740	0.740	0.747	0.740	0.747	2,412,076	0.7419	-1.00%
2002-05-07	0	1.000	0.990	1.000	0.990	1.010	3,470,000	3,460,700	0.9973	0.747	0.740	0.747	0.740	0.755	4,644,786	0.7451	-0.99%
2002-05-06	0	1.010	1.010	1.020	1.010	1.030	5,613,000	5,728,800	1.0206	0.755	0.755	0.762	0.755	0.769	7,513,310	0.7625	-0.98%
2002-05-03	0	1.020	1.010	1.020	0.980	1.030	8,134,000	8,222,480	1.0109	0.762	0.755	0.762	0.732	0.769	10,887,808	0.7552	2.00%
2002-05-02	0	1.000	0.990	1.000	0.990	1.020	3,582,000	3,591,780	1.0027	0.747	0.740	0.747	0.740	0.762	4,794,705	0.7491	0.00%
2002-04-30	0	1.000	0.990	1.000	0.990	1.010	2,198,000	2,198,060	1.0000	0.747	0.740	0.747	0.740	0.755	2,942,144	0.7471	1.01%
2002-04-29	0	0.990	0.990	1.000	0.990	1.000	2,076,000	2,059,560	0.9921	0.740	0.740	0.747	0.740	0.747	2,778,841	0.7412	-1.00%
2002-04-26	0	1.000	1.000	1.010	0.940	1.010	6,122,000	6,013,060	0.9822	0.747	0.747	0.755	0.702	0.755	8,194,635	0.7338	3.09%
2002-04-25	0	0.970	0.960	0.970	0.960	1.010	6,956,000	6,755,540	0.9712	0.725	0.717	0.725	0.717	0.755	9,310,990	0.7255	-3.96%
2002-04-24	0	1.010	1.010	1.020	1.000	1.040	5,396,000	5,468,420	1.0134	0.755	0.755	0.762	0.747	0.777	7,222,844	0.7571	-1.94%
2002-04-23	0	1.030	1.020	1.030	1.010	1.060	10,778,000	11,085,320	1.0285	0.769	0.762	0.769	0.755	0.792	14,426,948	0.7684	-3.74%
2002-04-22	0	1.070	1.070	1.080	1.070	1.090	2,566,000	2,768,300	1.0788	0.799	0.799	0.807	0.799	0.814	3,434,733	0.8060	-0.93%
2002-04-19	0	1.080	1.080	1.090	1.070	1.120	3,792,000	4,151,140	1.0947	0.807	0.807	0.814	0.799	0.837	5,075,801	0.8178	-2.70%
2002-04-18	0	1.110	1.100	1.110	1.100	1.120	1,760,000	1,954,600	1.1106	0.829	0.822	0.829	0.822	0.837	2,355,857	0.8297	0.91%
2002-04-17	0	1.100	1.100	1.110	1.100	1.110	2,780,000	3,073,640	1.1056	0.822	0.822	0.829	0.822	0.829	3,721,183	0.8260	0.00%
2002-04-16	0	1.100	1.100	1.110	1.100	1.110	1,918,000	2,125,600	1.1082	0.822	0.822	0.829	0.822	0.829	2,567,349	0.8279	-1.79%
2002-04-15	0	1.120	1.110	1.120	1.110	1.130	3,092,000	3,463,100	1.1200	0.837	0.829	0.837	0.829	0.844	4,138,813	0.8367	0.90%
2002-04-12	0	1.110	1.100	1.110	1.080	1.110	1,862,000	2,058,300	1.1054	0.829	0.822	0.829	0.807	0.829	2,492,390	0.8258	0.00%
2002-04-11	0	1.110	1.100	1.120	1.110	1.140	5,306,000	5,924,860	1.1166	0.829	0.822	0.837	0.829	0.852	7,102,374	0.8342	-0.89%
2002-04-10	0	1.120	1.110	1.120	1.110	1.150	3,790,000	4,270,220	1.1267	0.837	0.829	0.837	0.829	0.859	5,073,124	0.8417	-0.88%
2002-04-09	0	1.130	1.120	1.130	1.120	1.160	2,714,000	3,072,600	1.1321	0.844	0.837	0.844	0.837	0.867	3,632,839	0.8458	-1.74%
2002-04-08	0	1.150	1.140	1.150	1.130	1.160	9,710,000	11,063,020	1.1393	0.859	0.852	0.859	0.844	0.867	12,997,371	0.8512	1.77%
2002-04-04	0	1.130	1.120	1.130	1.100	1.130	6,106,000	6,805,380	1.1145	0.844	0.837	0.844	0.822	0.844	8,173,218	0.8326	1.80%
2002-04-03	0	1.110	1.100	1.110	1.080	1.120	5,372,000	5,925,700	1.1031	0.829	0.822	0.829	0.807	0.837	7,190,718	0.8241	1.83%
2002-04-02	0	1.090	1.080	1.090	1.070	1.090	886,000	958,360	1.0817	0.814	0.807	0.814	0.799	0.814	1,185,960	0.8081	0.00%
2002-03-28	0	1.090	1.080	1.090	1.080	1.100	2,154,000	2,343,740	1.0881	0.814	0.807	0.814	0.807	0.822	2,883,248	0.8129	-0.91%
2002-03-27	0	1.100	1.090	1.100	1.080	1.100	2,055,000	2,238,670	1.0894	0.822	0.814	0.822	0.807	0.822	2,750,731	0.8138	1.85%
2002-03-26	0	1.080	1.070	1.080	1.070	1.090	1,624,000	1,755,360	1.0809	0.807	0.799	0.807	0.799	0.814	2,173,814	0.8075	-0.92%
2002-03-25	0	1.090	1.080	1.090	1.080	1.100	2,370,000	2,585,180	1.0908	0.814	0.807	0.814	0.807	0.822	3,172,376	0.8149	-0.91%
2002-03-22	0	1.100	1.090	1.100	1.080	1.100	3,078,000	3,359,100	1.0913	0.822	0.814	0.822	0.807	0.822	4,120,073	0.8153	2.80%
2002-03-21	0	1.070	1.070	1.080	1.070	1.080	3,668,000	3,943,020	1.0750	0.799	0.799	0.807	0.799	0.807	4,909,820	0.8031	-0.93%
2002-03-20	0	1.080	1.080	1.090	1.080	1.100	2,974,000	3,241,120	1.0898	0.807	0.807	0.814	0.807	0.822	3,980,863	0.8142	0.93%
2002-03-19	0	1.070	1.070	1.090	1.070	1.120	9,166,000	9,982,020	1.0890	0.799	0.799	0.814	0.799	0.837	12,269,197	0.8136	-3.60%
2002-03-18	0	1.110	1.110	1.120	1.110	1.140	2,656,000	2,987,700	1.1249	0.829	0.829	0.837	0.829	0.852	3,555,203	0.8404	-1.77%
2002-03-15	0	1.130	1.130	1.140	1.120	1.160	4,040,000	4,588,340	1.1357	0.844	0.844	0.852	0.837	0.867	5,407,763	0.8485	-1.74%
2002-03-14	0	1.150	1.140	1.150	1.140	1.160	5,960,000	6,821,560	1.1446	0.859	0.852	0.859	0.852	0.867	7,977,789	0.8551	0.00%
2002-03-13	0	1.150	1.150	1.160	1.140	1.180	15,152,000	17,502,860	1.1552	0.859	0.859	0.867	0.852	0.882	20,281,788	0.8630	-1.71%
2002-03-12	0	1.170	1.160	1.170	1.110	1.170	27,542,000	31,756,680	1.1530	0.874	0.867	0.874	0.829	0.874	36,866,487	0.8614	5.41%
2002-03-11	0	1.110	1.100	1.110	1.080	1.110	6,202,000	6,774,100	1.0922	0.829	0.822	0.829	0.807	0.829	8,301,719	0.8160	3.74%
2002-03-08	0	1.070	1.070	1.080	1.070	1.100	2,840,000	3,055,140	1.0758	0.799	0.799	0.807	0.799	0.822	3,801,497	0.8037	-1.83%
2002-03-07	0	1.090	1.080	1.090	1.070	1.100	5,484,000	5,948,860	1.0848	0.814	0.807	0.814	0.799	0.822	7,340,637	0.8104	1.87%
2002-03-06	0	1.070	1.070	1.080	1.070	1.100	5,630,000	6,105,100	1.0844	0.799	0.799	0.807	0.799	0.822	7,536,066	0.8101	-2.73%
2002-03-05	0	1.100	1.090	1.100	1.090	1.130	8,228,000	9,087,220	1.1044	0.822	0.814	0.822	0.814	0.844	11,013,632	0.8251	0.92%
2002-03-04	0	1.090	1.080	1.090	1.070	1.100	4,632,000	5,033,680	1.0867	0.814	0.807	0.814	0.799	0.822	6,200,188	0.8119	1.87%
2002-03-01	0	1.070	1.070	1.080	1.070	1.110	10,716,000	11,647,840	1.0870	0.799	0.799	0.807	0.799	0.829	14,343,957	0.8120	-2.73%
2002-02-28	0	1.100	1.100	1.110	1.070	1.120	28,686,000	31,534,680	1.0993	0.822	0.822	0.829	0.799	0.837	38,397,794	0.8213	1.85%
2002-02-27	0	1.080	1.070	1.080	1.060	1.090	13,442,000	14,418,860	1.0727	0.807	0.799	0.807	0.792	0.814	17,992,859	0.8014	1.89%
2002-02-26	0	1.060	1.050	1.060	1.060	1.100	10,342,000	11,066,260	1.0700	0.792	0.784	0.792	0.792	0.822	13,843,338	0.7994	-2.75%
2002-02-25	0	1.090	1.080	1.090	1.070	1.140	11,340,000	12,477,240	1.1003	0.814	0.807	0.814	0.799	0.852	15,179,216	0.8220	-3.54%
2002-02-22	0	1.130	1.130	1.140	1.080	1.140	16,170,000	18,005,500	1.1135	0.844	0.844	0.852	0.807	0.852	21,644,437	0.8319	2.73%
2002-02-21	0	1.100	1.090	1.100	1.080	1.130	10,332,000	11,342,720	1.0978	0.822	0.814	0.822	0.807	0.844	13,829,952	0.8202	-0.90%
2002-02-20	0	1.110	1.110	1.120	1.050	1.120	11,450,000	12,666,180	1.1062	0.829	0.829	0.837	0.784	0.837	15,326,457	0.8264	0.91%
2002-02-19	0	1.100	1.100	1.110	1.080	1.150	28,990,000	32,578,700	1.1238	0.822	0.822	0.829	0.807	0.859	38,804,715	0.8396	-1.79%
2002-02-18	0	1.120	1.110	1.120	1.050	1.120	23,304,000	25,524,180	1.0953	0.837	0.829	0.837	0.784	0.837	31,193,690	0.8182	6.67%
2002-02-15	0	1.050	1.050	1.060	1.030	1.070	15,358,000	16,118,100	1.0495	0.784	0.784	0.792	0.769	0.799	20,557,530	0.7840	1.94%
2002-02-11	0	1.030	1.020	1.030	1.000	1.030	6,502,000	6,609,860	1.0166	0.769	0.762	0.769	0.747	0.769	8,703,286	0.7595	4.04%
2002-02-08	0	0.990	0.980	0.990	0.980	1.010	2,682,000	2,659,600	0.9916	0.740	0.732	0.740	0.732	0.755	3,590,005	0.7408	0.00%
2002-02-07	0	0.990	0.980	0.990	0.990	1.020	4,056,000	4,075,660	1.0048	0.740	0.732	0.740	0.740	0.762	5,429,180	0.7507	-1.00%
2002-02-06	0	1.000	0.990	1.000	0.980	1.010	4,300,000	4,275,920	0.9944	0.747	0.740	0.747	0.732	0.755	5,755,787	0.7429	3.09%
2002-02-05	0	0.970	0.970	0.980	0.960	0.980	3,636,000	3,530,780	0.9711	0.725	0.725	0.732	0.717	0.732	4,866,987	0.7255	-1.02%
2002-02-04	0	0.980	0.980	0.990	0.980	1.010	2,577,000	2,563,250	0.9947	0.732	0.732	0.740	0.732	0.755	3,449,457	0.7431	-2.00%
2002-02-01	0	1.000	0.980	0.990	0.980	1.010	7,226,000	7,206,900	0.9974	0.747	0.732	0.740	0.732	0.755	9,672,400	0.7451	-0.99%
2002-01-31	0	1.010	1.010	1.020	1.000	1.050	11,068,000	11,394,900	1.0295	0.755	0.755	0.762	0.747	0.784	14,815,129	0.7691	-0.98%
2002-01-30	0	1.020	1.010	1.020	1.000	1.030	5,652,000	5,769,260	1.0207	0.762	0.755	0.762	0.747	0.769	7,565,514	0.7626	0.00%
2002-01-29	0	1.020	1.020	1.030	1.020	1.050	11,257,000	11,618,640	1.0321	0.762	0.762	0.769	0.762	0.784	15,068,116	0.7711	-1.92%
2002-01-28	0	1.040	1.030	1.040	1.020	1.080	25,432,000	26,756,480	1.0521	0.777	0.769	0.777	0.762	0.807	34,042,135	0.7860	-0.95%
2002-01-25	0	1.050	1.040	1.050	0.990	1.060	38,762,000	39,998,720	1.0319	0.784	0.777	0.784	0.740	0.792	51,885,076	0.7709	2.94%
2002-01-24	0	1.020	1.010	1.020	0.990	1.040	9,518,000	9,708,360	1.0200	0.762	0.755	0.762	0.740	0.777	12,740,368	0.7620	0.00%
2002-01-23	0	1.020	1.010	1.020	0.960	1.030	11,804,000	11,776,420	0.9977	0.762	0.755	0.762	0.717	0.769	15,800,305	0.7453	3.03%
2002-01-22	0	0.990	0.990	1.000	0.990	1.030	3,640,000	3,653,000	1.0036	0.740	0.740	0.747	0.740	0.769	4,872,341	0.7497	-2.94%
2002-01-21	0	1.020	1.020	1.030	1.020	1.060	3,624,000	3,761,100	1.0378	0.762	0.762	0.769	0.762	0.792	4,850,924	0.7753	-1.92%
2002-01-18	0	1.040	1.040	1.050	1.030	1.070	11,172,000	11,775,980	1.0541	0.777	0.777	0.784	0.769	0.799	14,954,338	0.7875	0.97%
2002-01-17	0	1.030	1.020	1.030	1.010	1.040	4,676,000	4,789,520	1.0243	0.769	0.762	0.769	0.755	0.777	6,259,084	0.7652	0.00%
2002-01-16	0	1.030	1.020	1.030	1.000	1.040	11,664,000	11,976,020	1.0268	0.769	0.762	0.769	0.747	0.777	15,612,908	0.7671	4.04%
2002-01-15	0	0.990	0.990	1.000	0.970	1.000	1,802,000	1,775,400	0.9852	0.740	0.740	0.747	0.725	0.747	2,412,076	0.7360	-1.00%
2002-01-14	0	1.000	0.980	0.990	0.990	1.000	2,828,000	2,815,020	0.9954	0.747	0.732	0.740	0.740	0.747	3,785,434	0.7436	0.00%
2002-01-11	0	1.000	0.990	1.000	0.980	1.030	8,114,000	8,110,320	0.9995	0.747	0.740	0.747	0.732	0.769	10,861,037	0.7467	-2.91%
2002-01-10	0	1.030	1.030	1.040	0.980	1.030	5,758,000	5,801,040	1.0075	0.769	0.769	0.777	0.732	0.769	7,707,401	0.7527	3.00%
2002-01-09	0	1.000	0.990	1.000	0.990	1.050	9,700,000	9,898,280	1.0204	0.747	0.740	0.747	0.740	0.784	12,983,985	0.7623	-2.91%
2002-01-08	0	1.030	1.020	1.030	1.020	1.070	10,676,000	11,149,200	1.0443	0.769	0.762	0.769	0.762	0.799	14,290,415	0.7802	-3.74%
2002-01-07	0	1.070	1.060	1.070	1.040	1.100	19,370,000	20,653,420	1.0663	0.799	0.792	0.799	0.777	0.822	25,927,814	0.7966	0.00%
2002-01-04	0	1.070	1.060	1.070	0.980	1.070	15,762,000	16,319,840	1.0354	0.799	0.792	0.799	0.732	0.799	21,098,307	0.7735	7.00%
2002-01-03	0	1.000	1.000	1.010	0.960	1.010	8,822,000	8,793,740	0.9968	0.747	0.747	0.755	0.717	0.755	11,808,734	0.7447	4.17%
2002-01-02	0	0.960	0.960	0.970	0.900	0.960	3,196,000	3,007,220	0.9409	0.717	0.717	0.725	0.672	0.717	4,278,022	0.7029	4.35%
2001-12-31	0	0.920	0.910	0.920	0.900	0.920	744,000	675,420	0.9078	0.687	0.680	0.687	0.672	0.687	995,885	0.6782	0.00%
2001-12-28	0	0.920	0.920	0.930	0.910	0.930	1,610,000	1,481,760	0.9203	0.687	0.687	0.695	0.680	0.695	2,155,074	0.6876	-1.08%
2001-12-27	0	0.930	0.920	0.930	0.910	0.930	1,676,000	1,546,360	0.9226	0.695	0.687	0.695	0.680	0.695	2,243,418	0.6893	1.09%
2001-12-24	0	0.920	0.910	0.920	0.900	0.920	498,000	454,940	0.9135	0.687	0.680	0.687	0.672	0.687	666,600	0.6825	-1.08%
2001-12-21	0	0.930	0.920	0.930	0.920	0.950	4,800,000	4,485,240	0.9344	0.695	0.687	0.695	0.687	0.710	6,425,065	0.6981	-2.11%
2001-12-20	0	0.950	0.940	0.950	0.870	0.950	7,058,000	6,512,900	0.9228	0.710	0.702	0.710	0.650	0.710	9,447,522	0.6894	7.95%
2001-12-19	0	0.880	0.880	0.890	0.880	0.910	3,876,000	3,489,040	0.9002	0.657	0.657	0.665	0.657	0.680	5,188,240	0.6725	-1.12%
2001-12-18	0	0.890	0.880	0.890	0.880	0.910	4,890,000	4,366,760	0.8930	0.665	0.657	0.665	0.657	0.680	6,545,535	0.6671	-2.20%
2001-12-17	0	0.910	0.900	0.910	0.910	0.940	4,958,000	4,594,920	0.9268	0.680	0.672	0.680	0.680	0.702	6,636,557	0.6924	-3.19%
2001-12-14	0	0.940	0.930	0.940	0.910	0.960	9,934,000	9,389,420	0.9452	0.702	0.695	0.702	0.680	0.717	13,297,207	0.7061	1.08%
2001-12-13	0	0.930	0.930	0.940	0.910	0.980	9,462,000	8,834,120	0.9336	0.695	0.695	0.702	0.680	0.732	12,665,409	0.6975	-4.12%
2001-12-12	0	0.970	0.970	0.980	0.960	1.050	13,120,000	12,980,420	0.9894	0.725	0.725	0.732	0.717	0.784	17,561,844	0.7391	-6.73%
2001-12-11	0	1.040	1.030	1.040	1.030	1.050	2,908,000	3,041,020	1.0457	0.777	0.769	0.777	0.769	0.784	3,892,518	0.7812	-1.89%
2001-12-10	0	1.060	1.060	1.070	1.020	1.070	5,646,000	5,967,280	1.0569	0.792	0.792	0.799	0.762	0.799	7,557,483	0.7896	1.92%
2001-12-07	0	1.040	1.040	1.050	1.030	1.080	6,748,000	7,121,580	1.0554	0.777	0.777	0.784	0.769	0.807	9,032,570	0.7884	-3.70%
2001-12-06	0	1.080	1.080	1.090	1.070	1.120	13,340,000	14,657,780	1.0988	0.807	0.807	0.814	0.799	0.837	17,856,326	0.8209	-0.92%
2001-12-05	0	1.090	1.080	1.090	1.080	1.120	12,410,000	13,580,020	1.0943	0.814	0.807	0.814	0.807	0.837	16,611,470	0.8175	-1.80%
2001-12-04	0	1.110	1.100	1.110	1.110	1.130	8,064,000	9,044,980	1.1216	0.829	0.822	0.829	0.829	0.844	10,794,109	0.8380	0.00%
2001-12-03	0	1.110	1.100	1.110	1.080	1.120	7,540,000	8,321,120	1.1036	0.829	0.822	0.829	0.807	0.837	10,092,706	0.8245	0.91%
2001-11-30	0	1.100	1.100	1.110	1.100	1.130	7,722,000	8,665,540	1.1222	0.822	0.822	0.829	0.822	0.844	10,336,323	0.8384	-1.79%
2001-11-29	0	1.120	1.110	1.120	1.100	1.130	6,330,000	7,054,520	1.1145	0.837	0.829	0.837	0.822	0.844	8,473,054	0.8326	0.00%
2001-11-28	0	1.120	1.110	1.120	1.120	1.150	11,262,000	12,764,800	1.1334	0.837	0.829	0.837	0.837	0.859	15,074,808	0.8468	-0.88%
2001-11-27	0	1.130	1.120	1.130	1.120	1.160	12,622,000	14,279,700	1.1313	0.844	0.837	0.844	0.837	0.867	16,895,243	0.8452	-2.59%
2001-11-26	0	1.160	1.150	1.160	1.150	1.210	14,908,000	17,425,880	1.1689	0.867	0.859	0.867	0.859	0.904	19,955,181	0.8733	-2.52%
2001-11-23	0	1.190	1.190	1.200	1.150	1.200	26,602,000	31,239,420	1.1743	0.889	0.889	0.896	0.859	0.896	35,608,245	0.8773	3.48%
2001-11-22	0	1.150	1.130	1.140	1.130	1.160	7,432,000	8,471,580	1.1399	0.859	0.844	0.852	0.844	0.867	9,948,142	0.8516	0.88%
2001-11-21	0	1.140	1.130	1.140	1.130	1.170	18,156,000	20,886,780	1.1504	0.852	0.844	0.852	0.844	0.874	24,302,808	0.8594	0.88%
2001-11-20	0	1.130	1.120	1.130	1.120	1.160	22,432,000	25,686,600	1.1451	0.844	0.837	0.844	0.837	0.867	30,026,470	0.8555	0.89%
2001-11-19	0	1.120	1.110	1.120	1.110	1.130	7,340,000	8,198,160	1.1169	0.837	0.829	0.837	0.829	0.844	9,824,995	0.8344	0.90%
2001-11-16	0	1.110	1.100	1.110	1.100	1.160	11,666,000	13,209,720	1.1323	0.829	0.822	0.829	0.822	0.867	15,615,585	0.8459	0.00%
2001-11-15	0	1.110	1.100	1.110	1.080	1.130	21,692,000	24,040,900	1.1083	0.829	0.822	0.829	0.807	0.844	29,035,939	0.8280	1.83%
2001-11-14	0	1.090	1.080	1.090	1.070	1.110	22,656,000	24,710,200	1.0907	0.814	0.807	0.814	0.799	0.829	30,326,306	0.8148	3.81%
2001-11-13	0	1.050	1.050	1.060	1.000	1.060	8,218,000	8,591,180	1.0454	0.784	0.784	0.792	0.747	0.792	11,000,246	0.7810	1.94%
2001-11-12	0	1.030	1.030	1.040	1.020	1.090	13,904,000	14,789,320	1.0637	0.769	0.769	0.777	0.762	0.814	18,611,271	0.7946	-4.63%
2001-11-09	0	1.080	1.070	1.080	1.060	1.100	15,666,000	16,969,600	1.0832	0.807	0.799	0.807	0.792	0.822	20,969,805	0.8092	0.00%
2001-11-08	0	1.080	1.080	1.090	1.030	1.100	25,698,000	27,644,080	1.0757	0.807	0.807	0.814	0.769	0.822	34,398,191	0.8036	3.85%
2001-11-07	0	1.040	1.030	1.040	1.030	1.150	36,952,000	40,127,060	1.0859	0.777	0.769	0.777	0.769	0.859	49,462,291	0.8113	-8.77%
2001-11-06	0	1.140	1.130	1.140	1.130	1.200	27,064,000	31,418,260	1.1609	0.852	0.844	0.852	0.844	0.896	36,226,657	0.8673	-3.39%
2001-11-05	0	1.180	1.170	1.180	1.090	1.180	21,866,000	24,939,700	1.1406	0.882	0.874	0.882	0.814	0.882	29,268,847	0.8521	6.31%
2001-11-02	0	1.110	1.100	1.110	1.050	1.120	17,498,000	18,947,900	1.0829	0.829	0.822	0.829	0.784	0.837	23,422,038	0.8090	1.83%
2001-11-01	0	1.090	1.090	1.100	1.090	1.150	23,648,000	26,476,080	1.1196	0.814	0.814	0.822	0.814	0.859	31,654,153	0.8364	0.93%
2001-10-31	0	1.080	1.080	1.090	1.050	1.100	30,600,000	33,085,640	1.0812	0.807	0.807	0.814	0.784	0.822	40,959,788	0.8078	0.00%
2001-10-30	0	1.080	1.070	1.080	0.990	1.090	43,556,000	45,851,440	1.0527	0.807	0.799	0.807	0.740	0.814	58,302,109	0.7864	8.00%
2001-10-29	0	1.000	0.990	1.000	0.970	1.010	14,262,000	14,211,960	0.9965	0.747	0.740	0.747	0.725	0.755	19,090,474	0.7445	1.01%
2001-10-26	0	0.990	0.980	0.990	0.980	1.010	14,978,000	14,870,680	0.9928	0.740	0.732	0.740	0.732	0.755	20,048,879	0.7417	1.02%
2001-10-24	0	0.980	0.980	0.990	0.970	1.030	22,658,000	22,737,040	1.0035	0.732	0.732	0.740	0.725	0.769	30,328,983	0.7497	-4.85%
2001-10-23	0	1.030	1.030	1.040	0.910	1.030	51,214,000	49,850,420	0.9734	0.769	0.769	0.777	0.680	0.769	68,552,765	0.7272	15.73%
2001-10-22	0	0.890	0.880	0.890	0.870	0.910	13,742,000	12,219,560	0.8892	0.665	0.657	0.665	0.650	0.680	18,394,425	0.6643	2.30%
2001-10-19	0	0.870	0.870	0.880	0.860	0.910	10,024,000	8,890,180	0.8869	0.650	0.650	0.657	0.642	0.680	13,417,677	0.6626	-2.25%
2001-10-18	0	0.890	0.890	0.900	0.880	0.930	14,250,000	12,819,200	0.8996	0.665	0.665	0.672	0.657	0.695	19,074,411	0.6721	-4.30%
2001-10-17	0	0.930	0.910	0.920	0.890	0.940	14,304,000	13,119,480	0.9172	0.695	0.680	0.687	0.665	0.702	19,146,693	0.6852	5.68%
2001-10-16	0	0.880	0.880	0.890	0.870	0.900	10,732,000	9,513,560	0.8865	0.657	0.657	0.665	0.650	0.672	14,365,374	0.6623	1.15%
2001-10-15	0	0.870	0.860	0.870	0.860	0.900	13,372,000	11,717,840	0.8763	0.650	0.642	0.650	0.642	0.672	17,899,160	0.6547	1.16%
2001-10-12	0	0.860	0.860	0.870	0.860	0.930	31,842,000	28,357,100	0.8906	0.642	0.642	0.650	0.642	0.695	42,622,274	0.6653	-7.53%
2001-10-11	0	0.930	0.930	0.940	0.890	0.990	47,876,000	45,699,880	0.9545	0.695	0.695	0.702	0.665	0.740	64,084,668	0.7131	4.49%
2001-10-10	0	0.890	0.890	0.900	0.880	0.920	14,616,000	13,134,740	0.8987	0.665	0.665	0.672	0.657	0.687	19,564,322	0.6714	-1.11%
2001-10-09	0	0.900	0.900	0.910	0.870	0.950	38,248,000	35,141,280	0.9188	0.672	0.672	0.680	0.650	0.710	51,197,058	0.6864	-2.17%
2001-10-08	0	0.920	0.920	0.930	0.860	0.950	48,174,000	43,434,120	0.9016	0.687	0.687	0.695	0.642	0.710	64,483,557	0.6736	2.22%
2001-10-05	0	0.900	0.890	0.900	0.800	0.910	33,342,000	28,722,100	0.8614	0.672	0.665	0.672	0.598	0.680	44,630,107	0.6436	11.11%
2001-10-04	0	0.810	0.800	0.810	0.790	0.820	12,068,000	9,748,800	0.8078	0.605	0.598	0.605	0.590	0.613	16,153,684	0.6035	5.19%
2001-10-03	0	0.770	0.770	0.780	0.770	0.800	9,360,000	7,352,880	0.7856	0.575	0.575	0.583	0.575	0.598	12,528,876	0.5869	-2.53%
2001-09-28	0	0.790	0.780	0.790	0.770	0.800	16,378,000	12,922,480	0.7890	0.590	0.583	0.590	0.575	0.598	21,922,857	0.5895	1.28%
2001-09-27	0	0.780	0.770	0.780	0.760	0.790	16,926,000	13,103,900	0.7742	0.583	0.575	0.583	0.568	0.590	22,656,385	0.5784	4.00%
2001-09-26	0	0.750	0.740	0.750	0.730	0.790	14,772,000	11,330,480	0.7670	0.560	0.553	0.560	0.545	0.590	19,773,137	0.5730	0.00%
2001-09-25	0	0.750	0.750	0.760	0.750	0.830	36,854,000	29,274,600	0.7943	0.560	0.560	0.568	0.560	0.620	49,331,112	0.5934	-7.41%
2001-09-24	0	0.810	0.800	0.810	0.700	0.810	36,766,000	28,194,580	0.7669	0.605	0.598	0.605	0.523	0.605	49,213,320	0.5729	15.71%
2001-09-21	0	0.700	0.690	0.700	0.620	0.710	27,216,000	18,672,560	0.6861	0.523	0.515	0.523	0.463	0.530	36,430,118	0.5126	6.06%
2001-09-20	0	0.660	0.660	0.670	0.650	0.740	64,034,000	45,003,920	0.7028	0.493	0.493	0.501	0.486	0.553	85,713,042	0.5251	-2.94%
2001-09-19	0	0.680	0.680	0.690	0.530	0.680	40,566,000	25,311,200	0.6240	0.508	0.508	0.515	0.396	0.508	54,299,829	0.4661	28.30%
2001-09-18	0	0.530	0.530	0.540	0.520	0.570	7,148,000	3,954,000	0.5532	0.396	0.396	0.403	0.388	0.426	9,567,992	0.4133	1.92%
2001-09-17	0	0.520	0.510	0.530	0.510	0.600	8,888,000	4,772,580	0.5370	0.388	0.381	0.396	0.381	0.448	11,897,078	0.4012	-13.33%
2001-09-14	0	0.600	0.600	0.610	0.600	0.690	7,424,000	4,648,900	0.6262	0.448	0.448	0.456	0.448	0.515	9,937,434	0.4678	-10.45%
2001-09-13	0	0.670	0.660	0.670	0.650	0.720	9,824,000	6,794,260	0.6916	0.501	0.493	0.501	0.486	0.538	13,149,966	0.5167	-5.63%
2001-09-12	0	0.710	0.680	0.710	0.670	0.820	20,162,000	14,483,740	0.7184	0.530	0.508	0.530	0.501	0.613	26,987,949	0.5367	-16.47%
2001-09-11	0	0.850	0.840	0.850	0.840	0.900	3,894,000	3,344,540	0.8589	0.635	0.628	0.635	0.628	0.672	5,212,334	0.6417	-4.49%
2001-09-10	0	0.890	0.890	0.900	0.880	0.910	2,864,000	2,551,860	0.8910	0.665	0.665	0.672	0.657	0.680	3,833,622	0.6657	1.14%
2001-09-07	0	0.880	0.880	0.890	0.880	0.910	1,858,000	1,653,640	0.8900	0.657	0.657	0.665	0.657	0.680	2,487,036	0.6649	-4.35%
2001-09-06	0	0.920	0.920	0.930	0.910	0.950	5,678,000	5,276,220	0.9292	0.687	0.687	0.695	0.680	0.710	7,600,316	0.6942	1.10%
2001-09-05	0	0.910	0.900	0.910	0.900	0.930	3,120,000	2,850,800	0.9137	0.680	0.672	0.680	0.672	0.695	4,176,292	0.6826	-1.09%
2001-09-04	0	0.920	0.920	0.930	0.880	0.930	8,704,000	7,901,640	0.9078	0.687	0.687	0.695	0.657	0.695	11,650,784	0.6782	4.55%
2001-09-03	0	0.880	0.870	0.880	0.870	0.940	5,452,000	4,921,540	0.9027	0.657	0.650	0.657	0.650	0.702	7,297,803	0.6744	-6.38%
2001-08-31	0	0.940	0.930	0.940	0.920	0.980	12,244,000	11,675,220	0.9535	0.702	0.695	0.702	0.687	0.732	16,389,270	0.7124	-1.05%
2001-08-30	0	0.950	0.940	0.950	0.930	0.950	3,602,000	3,377,140	0.9376	0.710	0.702	0.710	0.695	0.710	4,821,476	0.7004	0.00%
2001-08-29	0	0.950	0.950	0.960	0.930	0.980	5,856,000	5,598,420	0.9560	0.710	0.710	0.717	0.695	0.732	7,838,579	0.7142	0.00%
2001-08-28	0	0.950	0.940	0.950	0.930	0.980	11,088,000	10,530,700	0.9497	0.710	0.702	0.710	0.695	0.732	14,841,900	0.7095	-1.04%
2001-08-27	0	0.960	0.950	0.960	0.940	1.000	8,488,000	8,189,640	0.9648	0.717	0.710	0.717	0.702	0.747	11,361,656	0.7208	-2.04%
2001-08-24	0	0.980	0.980	0.990	0.980	1.010	12,166,000	12,141,500	0.9980	0.732	0.732	0.740	0.732	0.755	16,284,862	0.7456	-1.01%
2001-08-23	0	0.990	0.980	0.990	0.990	1.010	12,246,000	12,226,060	0.9984	0.740	0.732	0.740	0.740	0.755	16,391,947	0.7459	-1.00%
2001-08-22	0	1.000	0.990	1.000	0.980	1.030	34,176,000	34,478,760	1.0089	0.747	0.740	0.747	0.732	0.769	45,746,462	0.7537	-1.96%
2001-08-21	0	1.020	1.010	1.020	0.970	1.020	28,936,000	28,975,500	1.0014	0.762	0.755	0.762	0.725	0.762	38,732,433	0.7481	5.15%
2001-08-20	0	0.970	0.960	0.970	0.920	0.990	18,908,000	18,175,160	0.9612	0.725	0.717	0.725	0.687	0.740	25,309,401	0.7181	4.30%
2001-08-17	0	0.930	0.930	0.940	0.930	0.960	9,964,000	9,407,780	0.9442	0.695	0.695	0.702	0.695	0.717	13,337,364	0.7054	0.00%
2001-08-16	0	0.930	0.920	0.930	0.920	1.010	13,184,000	12,809,700	0.9716	0.695	0.687	0.695	0.687	0.755	17,647,511	0.7259	-7.00%
2001-08-15	0	1.000	0.990	1.000	0.950	1.000	22,812,000	22,363,400	0.9803	0.747	0.740	0.747	0.710	0.747	30,535,121	0.7324	5.26%
2001-08-14	0	0.950	0.950	0.960	0.940	0.980	12,266,000	11,756,760	0.9585	0.710	0.710	0.717	0.702	0.732	16,418,718	0.7161	0.00%
2001-08-13	0	0.950	0.940	0.950	0.940	1.000	15,094,000	14,717,320	0.9750	0.710	0.702	0.710	0.702	0.747	20,204,152	0.7284	-5.94%
2001-08-10	0	1.010	1.000	1.010	1.000	1.040	37,564,000	38,275,820	1.0189	0.755	0.747	0.755	0.747	0.777	50,281,487	0.7612	1.00%
2001-08-09	0	1.000	1.000	1.010	0.920	1.000	59,560,000	57,431,040	0.9643	0.747	0.747	0.755	0.687	0.747	79,724,346	0.7204	7.53%
2001-08-08	0	0.930	0.920	0.930	0.920	1.000	49,876,000	47,816,820	0.9587	0.695	0.687	0.695	0.687	0.747	66,761,778	0.7162	-3.12%
2001-08-07	0	0.960	0.950	0.960	0.840	0.970	53,112,000	48,068,120	0.9050	0.717	0.710	0.717	0.628	0.725	71,093,343	0.6761	11.63%
2001-08-06	0	0.860	0.850	0.860	0.830	0.920	27,430,000	24,037,120	0.8763	0.642	0.635	0.642	0.620	0.687	36,716,568	0.6547	-2.27%
2001-08-03	0	0.880	0.880	0.890	0.880	0.950	27,110,000	24,683,500	0.9105	0.657	0.657	0.665	0.657	0.710	36,288,231	0.6802	-6.38%
2001-08-02	0	0.940	0.940	0.950	0.930	1.010	23,264,000	22,460,120	0.9654	0.702	0.702	0.710	0.695	0.755	31,140,148	0.7213	-6.93%
2001-08-01	0	1.010	1.000	1.010	0.980	1.030	23,554,000	23,809,080	1.0108	0.755	0.747	0.755	0.732	0.769	31,528,329	0.7552	3.06%
2001-07-31	0	0.980	0.980	0.990	0.970	1.060	28,332,000	29,065,400	1.0259	0.732	0.732	0.740	0.725	0.792	37,923,945	0.7664	-4.85%
2001-07-30	0	1.030	1.030	1.040	1.010	1.110	38,014,000	39,899,640	1.0496	0.769	0.769	0.777	0.755	0.829	50,883,836	0.7841	-4.63%
2001-07-27	0	1.080	1.080	1.090	1.060	1.120	51,032,000	55,655,740	1.0906	0.807	0.807	0.814	0.792	0.837	68,309,148	0.8148	0.93%
2001-07-26	0	1.070	1.060	1.070	0.990	1.100	64,292,000	67,057,480	1.0430	0.799	0.792	0.799	0.740	0.822	86,058,389	0.7792	7.00%
2001-07-24	0	1.000	0.990	1.000	0.910	1.020	54,260,000	53,075,500	0.9782	0.747	0.740	0.747	0.680	0.762	72,630,004	0.7308	6.38%
2001-07-23	0	0.940	0.930	0.940	0.930	1.020	36,412,000	35,479,800	0.9744	0.702	0.695	0.702	0.695	0.762	48,739,471	0.7279	-5.05%
2001-07-20	0	0.990	0.990	1.000	0.850	1.020	60,018,000	56,302,220	0.9381	0.740	0.740	0.747	0.635	0.762	80,337,405	0.7008	13.79%
2001-07-19	0	0.870	0.860	0.870	0.790	0.890	39,542,000	33,180,880	0.8391	0.650	0.642	0.650	0.590	0.665	52,929,149	0.6269	-1.14%
2001-07-18	0	0.880	0.870	0.880	0.830	0.920	36,340,000	31,976,700	0.8799	0.657	0.650	0.657	0.620	0.687	48,643,095	0.6574	3.53%
2001-07-17	0	0.850	0.840	0.850	0.840	0.960	49,494,000	44,126,740	0.8916	0.635	0.628	0.635	0.628	0.717	66,250,450	0.6661	-15.00%
2001-07-16	0	1.000	0.980	1.000	0.980	1.190	16,514,000	17,579,040	1.0645	0.747	0.732	0.747	0.732	0.889	22,104,900	0.7953	-13.04%
2001-07-13	0	1.150	1.140	1.150	1.130	1.240	16,628,000	19,465,160	1.1706	0.859	0.852	0.859	0.844	0.926	22,257,495	0.8745	-4.96%
2001-07-12	0	1.210	1.200	1.210	1.200	1.240	10,184,000	12,443,840	1.2219	0.904	0.896	0.904	0.896	0.926	13,631,846	0.9129	0.00%
2001-07-11	0	1.210	1.210	1.220	1.190	1.290	19,030,000	23,344,160	1.2267	0.904	0.904	0.911	0.889	0.964	25,472,705	0.9164	-5.47%
2001-07-10	0	1.280	1.270	1.280	1.150	1.290	30,106,000	37,021,160	1.2297	0.956	0.949	0.956	0.859	0.964	40,298,542	0.9187	3.23%
2001-07-09	0	1.240	1.230	1.240	1.210	1.270	12,946,000	16,021,080	1.2375	0.926	0.919	0.926	0.904	0.949	17,328,935	0.9245	-6.06%
2001-07-05	0	1.320	1.320	1.330	1.320	1.400	3,204,000	4,283,760	1.3370	0.986	0.986	0.994	0.986	1.046	4,288,731	0.9988	-5.04%
2001-07-04	0	1.390	1.380	1.400	1.360	1.420	6,892,000	9,631,480	1.3975	1.038	1.031	1.046	1.016	1.061	9,225,322	1.0440	1.46%
2001-07-03	0	1.370	1.370	1.380	1.300	1.390	6,314,000	8,516,740	1.3489	1.023	1.023	1.031	0.971	1.038	8,451,637	1.0077	0.00%
2001-06-29	0	1.370	1.360	1.370	1.370	1.450	8,050,000	11,259,540	1.3987	1.023	1.016	1.023	1.023	1.083	10,775,369	1.0449	-1.44%
2001-06-28	0	1.390	1.390	1.400	1.380	1.490	8,984,000	12,901,040	1.4360	1.038	1.038	1.046	1.031	1.113	12,025,580	1.0728	-2.80%
2001-06-27	0	1.430	1.430	1.440	1.400	1.500	9,702,000	14,117,520	1.4551	1.068	1.068	1.076	1.046	1.121	12,986,662	1.0871	-2.72%
2001-06-26	0	1.470	1.470	1.480	1.470	1.570	7,198,000	10,993,920	1.5274	1.098	1.098	1.106	1.098	1.173	9,634,920	1.1410	-4.55%
2001-06-22	0	1.540	1.530	1.540	1.530	1.630	23,854,000	37,575,180	1.5752	1.150	1.143	1.150	1.143	1.218	31,929,895	1.1768	-2.53%
2001-06-21	0	1.580	1.570	1.580	1.490	1.600	26,408,000	41,162,660	1.5587	1.180	1.173	1.180	1.113	1.195	35,348,565	1.1645	2.60%
2001-06-20	0	1.540	1.530	1.540	1.420	1.560	38,064,000	56,809,120	1.4925	1.150	1.143	1.150	1.061	1.165	50,950,764	1.1150	5.48%
2001-06-19	0	1.460	1.460	1.470	1.260	1.460	19,782,000	27,046,120	1.3672	1.091	1.091	1.098	0.941	1.091	26,479,298	1.0214	5.80%
2001-06-18	0	1.380	1.370	1.380	1.320	1.450	26,998,000	37,810,520	1.4005	1.031	1.023	1.031	0.986	1.083	36,138,313	1.0463	-2.13%
2001-06-15	0	1.410	1.410	1.420	1.160	1.420	46,812,000	59,925,160	1.2801	1.053	1.053	1.061	0.867	1.061	62,660,445	0.9563	8.46%
2001-06-14	0	1.300	1.290	1.300	1.260	1.570	22,580,000	31,580,660	1.3986	0.971	0.964	0.971	0.941	1.173	30,224,576	1.0449	-12.75%
2001-06-13	0	1.490	1.490	1.500	1.400	1.590	19,348,000	28,979,660	1.4978	1.113	1.113	1.121	1.046	1.188	25,898,366	1.1190	-5.70%
2001-06-12	0	1.580	1.570	1.580	1.580	1.700	12,318,000	20,330,660	1.6505	1.180	1.173	1.180	1.180	1.270	16,488,323	1.2330	-5.39%
2001-06-11	0	1.670	1.660	1.690	1.620	1.810	20,870,000	36,085,080	1.7290	1.248	1.240	1.263	1.210	1.352	27,935,647	1.2917	-6.18%
2001-06-08	0	1.780	1.770	1.780	1.720	1.840	33,372,000	59,851,680	1.7935	1.330	1.322	1.330	1.285	1.375	44,670,263	1.3399	2.30%
2001-06-07	0	1.740	1.730	1.740	1.570	1.750	17,780,000	29,322,600	1.6492	1.300	1.292	1.300	1.173	1.307	23,799,511	1.2321	11.54%
2001-06-06	0	1.560	1.560	1.580	1.530	1.680	15,952,000	25,341,060	1.5886	1.165	1.165	1.180	1.143	1.255	21,352,632	1.1868	-1.27%
2001-06-05	0	1.580	1.590	1.600	1.550	1.790	19,952,000	33,352,400	1.6716	1.180	1.188	1.195	1.158	1.337	26,706,853	1.2488	-5.95%
2001-06-04	0	1.680	1.670	1.680	1.470	1.700	35,962,000	58,314,960	1.6216	1.255	1.248	1.255	1.098	1.270	48,137,121	1.2114	12.00%
2001-06-01	0	1.500	1.500	1.510	1.370	1.510	37,688,000	54,083,400	1.4350	1.121	1.121	1.128	1.023	1.128	50,447,467	1.0721	9.49%
2001-05-31	0	1.370	1.360	1.370	1.350	1.460	54,516,000	76,690,800	1.4068	1.023	1.016	1.023	1.009	1.091	72,972,674	1.0510	-2.84%
2001-05-30	0	1.410	1.400	1.410	1.170	1.420	40,072,000	52,564,400	1.3117	1.053	1.046	1.053	0.874	1.061	53,638,583	0.9800	12.80%
2001-05-29	0	1.250	1.240	1.250	1.230	1.360	29,870,000	38,163,100	1.2776	0.934	0.926	0.934	0.919	1.016	39,982,643	0.9545	-0.79%
2001-05-28	0	1.260	1.260	1.280	1.110	1.270	50,206,000	60,039,120	1.1959	0.941	0.941	0.956	0.829	0.949	67,203,501	0.8934	15.60%
2001-05-25	0	1.090	1.090	1.100	0.970	1.110	49,912,000	51,967,000	1.0412	0.814	0.814	0.822	0.725	0.829	66,809,966	0.7778	11.22%
2001-05-24	0	0.980	0.970	0.980	0.950	0.980	13,780,000	13,271,540	0.9631	0.732	0.725	0.732	0.710	0.732	18,445,290	0.7195	3.16%
2001-05-23	0	0.950	0.950	0.960	0.940	0.990	12,908,000	12,416,940	0.9620	0.710	0.710	0.717	0.702	0.740	17,278,070	0.7187	-3.06%
2001-05-22	0	0.980	0.980	0.990	0.980	1.010	22,754,000	22,592,880	0.9929	0.732	0.732	0.740	0.732	0.755	30,457,484	0.7418	1.03%
2001-05-21	0	0.970	0.970	0.980	0.950	0.990	21,770,000	21,081,440	0.9684	0.725	0.725	0.732	0.710	0.740	29,140,346	0.7234	-0.98%
2001-05-18	0	0.980	0.970	0.980	0.930	1.000	31,484,000	30,515,740	0.9692	0.732	0.724	0.732	0.695	0.747	42,158,300	0.7238	3.16%
2001-05-17	0	0.950	0.940	0.950	0.920	0.970	30,826,000	29,256,940	0.9491	0.709	0.702	0.709	0.687	0.724	41,277,212	0.7088	3.26%
2001-05-16	0	0.920	0.910	0.920	0.910	0.950	23,506,000	21,858,560	0.9299	0.687	0.680	0.687	0.680	0.709	31,475,448	0.6945	1.10%
2001-05-15	0	0.910	0.910	0.920	0.860	0.930	19,076,000	17,221,000	0.9028	0.680	0.680	0.687	0.642	0.695	25,543,505	0.6742	4.60%
2001-05-14	0	0.870	0.860	0.870	0.860	0.900	9,362,000	8,223,180	0.8784	0.650	0.642	0.650	0.642	0.672	12,536,082	0.6560	-3.33%
2001-05-11	0	0.900	0.890	0.900	0.870	0.920	31,224,000	28,014,060	0.8972	0.672	0.665	0.672	0.650	0.687	41,810,150	0.6700	3.45%
2001-05-10	0	0.870	0.870	0.880	0.820	0.920	17,132,000	14,841,120	0.8663	0.650	0.650	0.657	0.612	0.687	22,940,414	0.6469	-3.33%
2001-05-09	0	0.900	0.890	0.900	0.890	0.940	15,818,000	14,510,260	0.9173	0.672	0.665	0.672	0.665	0.702	21,180,917	0.6851	-1.10%
2001-05-08	0	0.910	0.900	0.910	0.890	0.940	10,337,000	9,441,230	0.9133	0.680	0.672	0.680	0.665	0.702	13,841,645	0.6821	-3.19%
2001-05-07	0	0.940	0.930	0.940	0.910	0.940	22,196,000	20,538,580	0.9253	0.702	0.695	0.702	0.680	0.702	29,721,307	0.6910	3.30%
2001-05-04	0	0.910	0.910	0.920	0.870	0.920	16,378,000	14,860,740	0.9074	0.680	0.680	0.687	0.650	0.687	21,930,779	0.6776	1.11%
2001-05-03	0	0.900	0.890	0.900	0.880	0.930	7,682,000	6,887,780	0.8966	0.672	0.665	0.672	0.657	0.695	10,286,497	0.6696	-2.17%
2001-05-02	0	0.920	0.910	0.920	0.910	0.940	17,298,000	15,973,540	0.9234	0.687	0.680	0.687	0.680	0.702	23,162,694	0.6896	3.37%
2001-04-27	0	0.890	0.890	0.900	0.870	0.910	28,514,000	25,571,620	0.8968	0.665	0.665	0.672	0.650	0.680	38,181,354	0.6697	-2.20%
2001-04-26	0	0.910	0.900	0.910	0.810	0.920	26,676,000	22,949,560	0.8603	0.680	0.672	0.680	0.605	0.687	35,720,201	0.6425	8.33%
2001-04-25	0	0.840	0.840	0.850	0.820	0.930	30,362,000	26,275,780	0.8654	0.627	0.627	0.635	0.612	0.695	40,655,898	0.6463	-8.70%
2001-04-24	0	0.920	0.910	0.930	0.910	0.990	39,778,000	38,211,440	0.9606	0.687	0.680	0.695	0.680	0.739	53,264,288	0.7174	-4.17%
2001-04-23	0	0.960	0.950	0.960	0.860	0.970	31,940,000	29,392,060	0.9202	0.717	0.709	0.717	0.642	0.724	42,768,902	0.6872	12.94%
2001-04-20	0	0.850	0.850	0.860	0.780	0.950	57,258,000	49,218,520	0.8596	0.635	0.635	0.642	0.583	0.709	76,670,688	0.6419	-9.57%
2001-04-19	0	0.940	0.930	0.940	0.900	1.050	46,612,000	45,301,400	0.9719	0.702	0.695	0.702	0.672	0.784	62,415,280	0.7258	-6.93%
2001-04-18	0	1.010	1.010	1.020	0.860	1.020	62,084,000	58,854,180	0.9480	0.754	0.754	0.762	0.642	0.762	83,132,889	0.7080	17.44%
2001-04-17	0	0.860	0.850	0.860	0.780	0.880	46,030,000	38,735,580	0.8415	0.642	0.635	0.642	0.583	0.657	61,635,959	0.6285	13.16%
2001-04-12	0	0.760	0.760	0.770	0.740	0.780	22,892,000	17,468,440	0.7631	0.568	0.568	0.575	0.553	0.583	30,653,278	0.5699	4.11%
2001-04-11	0	0.730	0.730	0.740	0.720	0.820	44,294,000	33,995,000	0.7675	0.545	0.545	0.553	0.538	0.612	59,311,388	0.5732	-5.19%
2001-04-10	0	0.770	0.770	0.780	0.740	0.800	56,880,000	43,930,040	0.7723	0.575	0.575	0.583	0.553	0.597	76,164,531	0.5768	4.05%
2001-04-09	0	0.740	0.740	0.750	0.630	0.750	77,504,000	54,691,400	0.7057	0.553	0.553	0.560	0.470	0.560	103,780,869	0.5270	15.63%
2001-04-06	0	0.640	0.630	0.640	0.610	0.650	29,630,000	18,852,000	0.6362	0.478	0.470	0.478	0.456	0.485	39,675,722	0.4752	10.34%
2001-04-04	0	0.580	0.570	0.580	0.560	0.600	24,866,000	14,421,400	0.5800	0.433	0.426	0.433	0.418	0.448	33,296,541	0.4331	-4.92%
2001-04-03	0	0.610	0.610	0.620	0.590	0.670	45,640,000	28,645,640	0.6276	0.456	0.456	0.463	0.441	0.500	61,113,734	0.4687	-8.96%
2001-04-02	0	0.670	0.670	0.680	0.570	0.680	82,118,000	51,896,140	0.6320	0.500	0.500	0.508	0.426	0.508	109,959,194	0.4720	17.54%
2001-03-30	0	0.570	0.560	0.570	0.540	0.570	35,852,000	20,082,540	0.5602	0.426	0.418	0.426	0.403	0.426	48,007,222	0.4183	5.56%
2001-03-29	0	0.540	0.540	0.550	0.500	0.550	28,934,000	15,580,760	0.5385	0.403	0.403	0.411	0.373	0.411	38,743,751	0.4021	1.89%
2001-03-28	0	0.530	0.520	0.530	0.520	0.550	42,530,000	22,758,280	0.5351	0.396	0.388	0.396	0.388	0.411	56,949,323	0.3996	3.92%
2001-03-27	0	0.510	0.500	0.510	0.480	0.530	42,028,000	21,167,330	0.5036	0.381	0.373	0.381	0.358	0.396	56,277,126	0.3761	2.00%
2001-03-26	0	0.500	0.495	0.500	0.470	0.510	32,228,000	15,875,200	0.4926	0.373	0.370	0.373	0.351	0.381	43,154,545	0.3679	7.53%
2001-03-23	0	0.465	0.460	0.465	0.420	0.465	22,946,000	10,331,920	0.4503	0.347	0.344	0.347	0.314	0.347	30,725,586	0.3363	10.71%
2001-03-22	0	0.420	0.415	0.425	0.415	0.450	9,766,000	4,227,820	0.4329	0.314	0.310	0.317	0.310	0.336	13,077,054	0.3233	-6.67%
2001-03-21	0	0.450	0.445	0.455	0.430	0.455	20,256,000	9,016,510	0.4451	0.336	0.332	0.340	0.321	0.340	27,123,571	0.3324	5.88%
2001-03-20	0	0.425	0.420	0.425	0.415	0.430	2,338,000	986,830	0.4221	0.317	0.314	0.317	0.310	0.321	3,130,673	0.3152	-1.16%
2001-03-19	0	0.430	0.430	0.435	0.415	0.435	5,714,000	2,418,780	0.4233	0.321	0.321	0.325	0.310	0.325	7,651,268	0.3161	2.38%
2001-03-16	0	0.420	0.415	0.420	0.395	0.425	6,114,000	2,521,700	0.4124	0.314	0.310	0.314	0.295	0.317	8,186,884	0.3080	6.33%
2001-03-15	0	0.395	0.390	0.395	0.385	0.400	2,730,000	1,066,070	0.3905	0.295	0.291	0.295	0.288	0.299	3,655,576	0.2916	0.00%
2001-03-14	0	0.395	0.385	0.390	0.385	0.410	2,766,000	1,094,220	0.3956	0.295	0.288	0.291	0.288	0.306	3,703,782	0.2954	-1.25%
2001-03-13	0	0.400	0.395	0.405	0.360	0.400	2,584,000	987,180	0.3820	0.299	0.295	0.302	0.269	0.299	3,460,076	0.2853	1.27%
2001-03-12	0	0.395	0.395	0.400	0.390	0.415	3,388,000	1,339,720	0.3954	0.295	0.295	0.299	0.291	0.310	4,536,664	0.2953	-4.82%
2001-03-09	0	0.415	0.415	0.420	0.415	0.425	2,208,000	927,990	0.4203	0.310	0.310	0.314	0.310	0.317	2,956,598	0.3139	-3.49%
2001-03-08	0	0.430	0.425	0.430	0.415	0.430	3,810,000	1,612,820	0.4233	0.321	0.317	0.321	0.310	0.321	5,101,738	0.3161	1.18%
2001-03-07	0	0.425	0.420	0.430	0.420	0.435	5,988,000	2,550,960	0.4260	0.317	0.314	0.321	0.314	0.325	8,018,165	0.3181	0.00%
2001-03-06	0	0.425	0.425	0.430	0.415	0.435	11,596,000	4,951,050	0.4270	0.317	0.317	0.321	0.310	0.325	15,527,495	0.3189	3.66%
2001-03-05	0	0.410	0.420	0.425	0.385	0.420	6,290,000	2,543,350	0.4043	0.306	0.314	0.317	0.288	0.314	8,422,554	0.3020	2.50%
2001-03-02	0	0.400	0.400	0.405	0.400	0.425	6,598,000	2,714,460	0.4114	0.299	0.299	0.302	0.299	0.317	8,834,978	0.3072	0.00%
2001-03-01	0	0.400	0.400	0.405	0.395	0.445	12,486,000	5,282,350	0.4231	0.299	0.299	0.302	0.295	0.332	16,719,239	0.3159	-8.05%
2001-02-28	0	0.435	0.435	0.445	0.430	0.500	20,090,000	9,137,740	0.4548	0.325	0.325	0.332	0.321	0.373	26,901,291	0.3397	-12.12%
2001-02-27	0	0.495	0.490	0.495	0.480	0.510	22,782,000	11,307,450	0.4963	0.370	0.366	0.370	0.358	0.381	30,505,984	0.3707	-1.00%
2001-02-26	0	0.500	0.495	0.500	0.480	0.530	41,384,000	20,846,840	0.5037	0.373	0.370	0.373	0.358	0.396	55,414,785	0.3762	1.01%
2001-02-23	0	0.495	0.495	0.500	0.450	0.510	51,876,000	25,099,710	0.4838	0.370	0.370	0.373	0.336	0.381	69,463,980	0.3613	12.50%
2001-02-22	0	0.440	0.435	0.440	0.405	0.440	11,006,000	4,620,320	0.4198	0.329	0.325	0.329	0.302	0.329	14,737,462	0.3135	4.76%
2001-02-21	0	0.420	0.415	0.420	0.410	0.455	12,618,000	5,432,380	0.4305	0.314	0.310	0.314	0.306	0.340	16,895,992	0.3215	-7.69%
2001-02-20	0	0.455	0.455	0.460	0.420	0.460	34,866,000	15,485,890	0.4442	0.340	0.340	0.344	0.314	0.344	46,686,929	0.3317	10.98%
2001-02-19	0	0.410	0.410	0.415	0.355	0.410	9,548,000	3,827,620	0.4009	0.306	0.306	0.310	0.265	0.306	12,785,143	0.2994	10.81%
2001-02-16	0	0.370	0.360	0.370	0.365	0.375	1,040,000	384,430	0.3696	0.276	0.269	0.276	0.273	0.280	1,392,600	0.2761	0.00%
2001-02-15	0	0.370	0.365	0.370	0.360	0.370	502,000	183,600	0.3657	0.276	0.273	0.276	0.269	0.276	672,198	0.2731	1.37%
2001-02-14	0	0.365	0.365	0.370	0.365	0.375	1,690,000	623,850	0.3691	0.273	0.273	0.276	0.273	0.280	2,262,976	0.2757	-2.67%
2001-02-13	0	0.375	0.370	0.375	0.370	0.390	3,516,000	1,322,520	0.3761	0.280	0.276	0.280	0.276	0.291	4,708,061	0.2809	-3.85%
2001-02-12	0	0.390	0.390	0.395	0.370	0.395	8,214,000	3,142,040	0.3825	0.291	0.291	0.295	0.276	0.295	10,998,865	0.2857	4.00%
2001-02-09	0	0.375	0.370	0.375	0.350	0.375	10,310,000	3,750,760	0.3638	0.280	0.276	0.280	0.261	0.280	13,805,491	0.2717	7.14%
2001-02-08	0	0.350	0.345	0.350	0.345	0.350	1,272,000	442,200	0.3476	0.261	0.258	0.261	0.258	0.261	1,703,257	0.2596	1.45%
2001-02-07	0	0.345	0.340	0.350	0.340	0.350	1,098,000	382,600	0.3485	0.258	0.254	0.261	0.254	0.261	1,470,265	0.2602	-1.43%
2001-02-06	0	0.350	0.345	0.355	0.345	0.350	900,000	312,200	0.3469	0.261	0.258	0.265	0.258	0.261	1,205,135	0.2591	1.45%
2001-02-05	0	0.345	0.340	0.345	0.340	0.345	360,000	124,150	0.3449	0.258	0.254	0.258	0.254	0.258	482,054	0.2575	-1.43%
2001-02-02	0	0.350	0.345	0.350	0.340	0.350	542,000	187,990	0.3468	0.261	0.258	0.261	0.254	0.261	725,759	0.2590	2.94%
2001-02-01	0	0.340	0.340	0.350	0.340	0.340	50,000	17,000	0.3400	0.254	0.254	0.261	0.254	0.254	66,952	0.2539	0.00%
2001-01-31	0	0.340	0.340	0.350	0.340	0.345	90,000	30,950	0.3439	0.254	0.254	0.261	0.254	0.258	120,513	0.2568	-1.45%
2001-01-30	0	0.345	0.340	0.350	0.340	0.350	630,000	217,320	0.3450	0.258	0.254	0.261	0.254	0.261	843,594	0.2576	0.00%
2001-01-29	0	0.345	0.345	0.350	0.345	0.350	240,000	83,800	0.3492	0.258	0.258	0.261	0.258	0.261	321,369	0.2608	0.00%
2001-01-23	0	0.345	0.345	0.350	0.340	0.350	216,000	74,820	0.3464	0.258	0.258	0.261	0.254	0.261	289,232	0.2587	-1.43%
2001-01-22	0	0.350	0.345	0.350	0.340	0.350	750,000	261,000	0.3480	0.261	0.258	0.261	0.254	0.261	1,004,279	0.2599	0.00%
2001-01-19	0	0.350	0.345	0.350	0.345	0.350	962,000	333,470	0.3466	0.261	0.258	0.261	0.258	0.261	1,288,155	0.2589	1.45%
2001-01-18	0	0.345	0.340	0.345	0.340	0.350	684,000	236,590	0.3459	0.258	0.254	0.258	0.254	0.261	915,903	0.2583	1.47%
2001-01-17	0	0.340	0.340	0.345	0.340	0.345	958,000	326,400	0.3407	0.254	0.254	0.258	0.254	0.258	1,282,799	0.2544	-1.45%
2001-01-16	0	0.345	0.345	0.355	0.340	0.345	1,026,000	353,140	0.3442	0.258	0.258	0.265	0.254	0.258	1,373,854	0.2570	0.00%
2001-01-15	0	0.345	0.345	0.350	0.340	0.350	790,000	273,650	0.3464	0.258	0.258	0.261	0.254	0.261	1,057,841	0.2587	-1.43%
2001-01-12	0	0.350	0.345	0.350	0.345	0.350	1,890,000	658,940	0.3486	0.261	0.258	0.261	0.258	0.261	2,530,783	0.2604	0.00%
2001-01-11	0	0.350	0.345	0.350	0.350	0.360	1,000,000	350,500	0.3505	0.261	0.258	0.261	0.261	0.269	1,339,039	0.2618	-2.78%
2001-01-10	0	0.360	0.355	0.360	0.355	0.360	724,000	259,790	0.3588	0.269	0.265	0.269	0.265	0.269	969,464	0.2680	0.00%
2001-01-09	0	0.360	0.360	0.365	0.360	0.370	3,074,000	1,124,300	0.3657	0.269	0.269	0.273	0.269	0.276	4,116,205	0.2731	2.86%
2001-01-08	0	0.350	0.350	0.365	0.340	0.365	1,598,000	568,570	0.3558	0.261	0.261	0.273	0.254	0.273	2,139,784	0.2657	-1.41%
2001-01-05	0	0.355	0.350	0.355	0.350	0.360	808,000	287,130	0.3554	0.265	0.261	0.265	0.261	0.269	1,081,943	0.2654	-1.39%
2001-01-04	0	0.360	0.355	0.365	0.350	0.360	1,260,000	450,840	0.3578	0.269	0.265	0.273	0.261	0.269	1,687,189	0.2672	4.35%
2001-01-03	0	0.345	0.345	0.355	0.345	0.350	380,000	131,650	0.3464	0.258	0.258	0.265	0.258	0.261	508,835	0.2587	-1.43%
2001-01-02	0	0.350	0.345	0.350	0.340	0.360	138,000	48,400	0.3507	0.261	0.258	0.261	0.254	0.269	184,787	0.2619	1.45%
2000-12-29	0	0.345	0.345	0.355	0.345	0.350	648,000	225,400	0.3478	0.258	0.258	0.265	0.258	0.261	867,697	0.2598	0.00%
2000-12-28	0	0.345	0.340	0.350	0.335	0.350	1,010,000	350,250	0.3468	0.258	0.254	0.261	0.250	0.261	1,352,429	0.2590	0.00%
2000-12-27	0	0.345	0.340	0.345	0.345	0.350	250,000	86,750	0.3470	0.258	0.254	0.258	0.258	0.261	334,760	0.2591	-1.43%
2000-12-22	0	0.350	0.340	0.350	0.345	0.350	528,000	184,650	0.3497	0.261	0.254	0.261	0.258	0.261	707,013	0.2612	2.94%
2000-12-21	0	0.340	0.335	0.340	0.335	0.340	550,000	184,500	0.3355	0.254	0.250	0.254	0.250	0.254	736,471	0.2505	0.00%
2000-12-20	0	0.340	0.340	0.345	0.335	0.340	568,000	191,690	0.3375	0.254	0.254	0.258	0.250	0.254	760,574	0.2520	3.03%
2000-12-19	0	0.330	0.330	0.345	0.330	0.330	120,000	39,600	0.3300	0.246	0.246	0.258	0.246	0.246	160,685	0.2464	-5.71%
2000-12-18	0	0.350	0.340	0.350	0.340	0.350	160,000	55,400	0.3463	0.261	0.254	0.261	0.254	0.261	214,246	0.2586	2.94%
2000-12-15	0	0.340	0.340	0.350	0.340	0.350	962,000	329,080	0.3421	0.254	0.254	0.261	0.254	0.261	1,288,155	0.2555	-2.86%
2000-12-14	0	0.350	0.350	0.360	0.350	0.365	840,000	299,400	0.3564	0.261	0.261	0.269	0.261	0.273	1,124,793	0.2662	-1.41%
2000-12-13	0	0.355	0.350	0.355	0.340	0.355	852,000	301,620	0.3540	0.265	0.261	0.265	0.254	0.265	1,140,861	0.2644	1.43%
2000-12-12	0	0.350	0.345	0.355	0.340	0.355	864,000	301,560	0.3490	0.261	0.258	0.265	0.254	0.265	1,156,930	0.2607	1.45%
2000-12-11	0	0.345	0.345	0.350	0.340	0.345	250,000	86,100	0.3444	0.258	0.258	0.261	0.254	0.258	334,760	0.2572	-1.43%
2000-12-08	0	0.350	0.350	0.360	0.350	0.350	688,000	240,800	0.3500	0.261	0.261	0.269	0.261	0.261	921,259	0.2614	0.00%
2000-12-07	0	0.350	0.345	0.360	0.350	0.360	610,000	215,350	0.3530	0.261	0.258	0.269	0.261	0.269	816,814	0.2636	-2.78%
2000-12-06	0	0.360	0.355	0.360	0.355	0.365	1,392,000	500,410	0.3595	0.269	0.265	0.269	0.265	0.273	1,863,942	0.2685	2.86%
2000-12-05	0	0.350	0.350	0.355	0.345	0.360	1,236,000	433,020	0.3503	0.261	0.261	0.265	0.258	0.269	1,655,052	0.2616	1.45%
2000-12-04	0	0.345	0.345	0.355	0.340	0.355	420,000	147,350	0.3508	0.258	0.258	0.265	0.254	0.265	562,396	0.2620	0.00%
2000-12-01	0	0.345	0.340	0.345	0.325	0.350	724,000	245,680	0.3393	0.258	0.254	0.258	0.243	0.261	969,464	0.2534	4.55%
2000-11-30	0	0.330	0.330	0.340	0.330	0.350	1,346,000	456,350	0.3390	0.246	0.246	0.254	0.246	0.261	1,802,346	0.2532	-2.94%
2000-11-29	0	0.340	0.335	0.340	0.335	0.340	2,234,000	756,070	0.3384	0.254	0.250	0.254	0.250	0.254	2,991,413	0.2527	-2.86%
2000-11-28	0	0.350	0.345	0.360	0.345	0.350	820,000	286,150	0.3490	0.261	0.258	0.269	0.258	0.261	1,098,012	0.2606	-1.41%
2000-11-27	0	0.355	0.350	0.360	0.350	0.360	350,000	124,300	0.3551	0.265	0.261	0.269	0.261	0.269	468,664	0.2652	-1.39%
2000-11-24	0	0.360	0.360	0.365	0.360	0.370	1,146,000	419,880	0.3664	0.269	0.269	0.273	0.269	0.276	1,534,539	0.2736	0.00%
2000-11-23	0	0.360	0.360	0.370	0.360	0.365	304,000	110,340	0.3630	0.269	0.269	0.276	0.269	0.273	407,068	0.2711	-1.37%
2000-11-22	0	0.365	0.360	0.370	0.350	0.370	2,662,000	967,160	0.3633	0.273	0.269	0.276	0.261	0.276	3,564,521	0.2713	2.82%
2000-11-21	0	0.355	0.355	0.370	0.340	0.355	170,000	58,900	0.3465	0.265	0.265	0.276	0.254	0.265	227,637	0.2587	1.43%
2000-11-20	0	0.350	0.350	0.365	0.350	0.370	392,000	139,240	0.3552	0.261	0.261	0.273	0.261	0.276	524,903	0.2653	-2.78%
2000-11-17	0	0.360	0.360	0.370	0.355	0.370	1,170,000	424,770	0.3631	0.269	0.269	0.276	0.265	0.276	1,566,675	0.2711	-1.37%
2000-11-16	0	0.365	0.365	0.370	0.350	0.365	1,458,000	527,370	0.3617	0.273	0.273	0.276	0.261	0.273	1,952,319	0.2701	5.80%
2000-11-15	0	0.345	0.345	0.355	0.345	0.360	1,020,000	363,500	0.3564	0.258	0.258	0.265	0.258	0.269	1,365,820	0.2661	-2.82%
2000-11-14	0	0.355	0.350	0.355	0.335	0.355	1,282,000	449,560	0.3507	0.265	0.261	0.265	0.250	0.265	1,716,648	0.2619	4.41%
2000-11-13	0	0.340	0.335	0.345	0.330	0.345	1,124,000	381,740	0.3396	0.254	0.250	0.258	0.246	0.258	1,505,080	0.2536	-5.56%
2000-11-10	0	0.360	0.360	0.365	0.355	0.370	1,780,000	642,900	0.3612	0.269	0.269	0.273	0.265	0.276	2,383,489	0.2697	-1.37%
2000-11-09	0	0.365	0.360	0.365	0.355	0.375	3,690,000	1,347,340	0.3651	0.273	0.269	0.273	0.265	0.280	4,941,053	0.2727	-1.35%
2000-11-08	0	0.370	0.370	0.375	0.370	0.400	4,894,000	1,905,040	0.3893	0.276	0.276	0.280	0.276	0.299	6,553,256	0.2907	-5.13%
2000-11-07	0	0.390	0.385	0.390	0.380	0.400	1,888,000	734,040	0.3888	0.291	0.288	0.291	0.284	0.299	2,528,105	0.2904	-4.88%
2000-11-06	0	0.410	0.400	0.410	0.390	0.410	7,616,000	3,060,550	0.4019	0.306	0.299	0.306	0.291	0.306	10,198,120	0.3001	3.80%
2000-11-03	0	0.395	0.390	0.395	0.390	0.405	5,534,000	2,192,460	0.3962	0.295	0.291	0.295	0.291	0.302	7,410,241	0.2959	2.60%
2000-11-02	0	0.385	0.385	0.390	0.375	0.415	13,656,000	5,497,010	0.4025	0.288	0.288	0.291	0.280	0.310	18,285,915	0.3006	-7.23%
2000-11-01	0	0.415	0.405	0.420	0.355	0.420	8,782,000	3,313,570	0.3773	0.310	0.302	0.314	0.265	0.314	11,759,439	0.2818	16.90%
2000-10-31	0	0.355	0.350	0.355	0.345	0.365	4,386,000	1,565,230	0.3569	0.265	0.261	0.265	0.258	0.273	5,873,024	0.2665	2.90%
2000-10-30	0	0.345	0.340	0.350	0.335	0.345	2,794,000	952,140	0.3408	0.258	0.254	0.261	0.250	0.258	3,741,275	0.2545	4.55%
2000-10-27	0	0.330	0.330	0.335	0.330	0.355	2,426,000	834,270	0.3439	0.246	0.246	0.250	0.246	0.265	3,248,508	0.2568	-1.49%
2000-10-26	0	0.335	0.325	0.335	0.320	0.335	1,646,500	542,890	0.3297	0.250	0.243	0.250	0.239	0.250	2,204,727	0.2462	3.08%
2000-10-25	0	0.325	0.320	0.325	0.315	0.325	1,520,000	486,050	0.3198	0.243	0.239	0.243	0.235	0.243	2,035,339	0.2388	1.56%
2000-10-24	0	0.320	0.320	0.325	0.320	0.340	2,700,000	867,800	0.3214	0.239	0.239	0.243	0.239	0.254	3,615,405	0.2400	-3.03%
2000-10-23	0	0.330	0.330	0.335	0.320	0.335	4,894,000	1,612,220	0.3294	0.246	0.246	0.250	0.239	0.250	6,553,256	0.2460	3.13%
2000-10-20	0	0.320	0.320	0.325	0.315	0.325	2,986,000	957,420	0.3206	0.239	0.239	0.243	0.235	0.243	3,998,370	0.2395	3.23%
2000-10-19	0	0.310	0.305	0.310	0.290	0.310	2,098,000	623,340	0.2971	0.232	0.228	0.232	0.217	0.232	2,809,304	0.2219	0.00%
2000-10-18	0	0.310	0.305	0.315	0.300	0.330	3,190,000	997,130	0.3126	0.232	0.228	0.235	0.224	0.246	4,271,534	0.2334	-7.46%
2000-10-17	0	0.335	0.335	0.340	0.320	0.335	852,000	279,620	0.3282	0.250	0.250	0.254	0.239	0.250	1,140,861	0.2451	0.00%
2000-10-16	0	0.335	0.330	0.335	0.330	0.345	2,052,000	686,770	0.3347	0.250	0.246	0.250	0.246	0.258	2,747,708	0.2499	4.69%
2000-10-13	0	0.320	0.320	0.325	0.315	0.330	2,626,000	845,200	0.3219	0.239	0.239	0.243	0.235	0.246	3,516,316	0.2404	-5.88%
2000-10-12	0	0.340	0.340	0.345	0.330	0.345	1,844,000	615,120	0.3336	0.254	0.254	0.258	0.246	0.258	2,469,188	0.2491	0.00%
2000-10-11	0	0.340	0.340	0.350	0.340	0.350	1,264,000	440,740	0.3487	0.254	0.254	0.261	0.254	0.261	1,692,545	0.2604	-2.86%
2000-10-10	0	0.350	0.350	0.360	0.350	0.365	1,030,000	369,350	0.3586	0.261	0.261	0.269	0.261	0.273	1,379,210	0.2678	-2.78%
2000-10-09	0	0.360	0.355	0.360	0.355	0.365	1,138,000	409,930	0.3602	0.269	0.265	0.269	0.265	0.273	1,523,826	0.2690	-2.70%
2000-10-05	0	0.370	0.370	0.375	0.365	0.380	2,746,000	1,023,700	0.3728	0.276	0.276	0.280	0.273	0.284	3,677,001	0.2784	-5.13%
2000-10-04	0	0.390	0.380	0.390	0.380	0.390	2,504,000	965,880	0.3857	0.291	0.284	0.291	0.284	0.291	3,352,953	0.2881	2.63%
2000-10-03	0	0.380	0.380	0.390	0.380	0.390	580,000	223,120	0.3847	0.284	0.284	0.291	0.284	0.291	776,643	0.2873	-2.56%
2000-09-29	0	0.390	0.385	0.390	0.380	0.390	2,426,000	933,400	0.3847	0.291	0.288	0.291	0.284	0.291	3,248,508	0.2873	2.63%
2000-09-28	0	0.380	0.380	0.385	0.375	0.390	812,000	310,230	0.3821	0.284	0.284	0.288	0.280	0.291	1,087,300	0.2853	1.33%
2000-09-27	0	0.375	0.375	0.385	0.375	0.380	1,158,000	438,100	0.3783	0.280	0.280	0.288	0.280	0.284	1,550,607	0.2825	-2.60%
2000-09-26	0	0.385	0.380	0.385	0.370	0.395	5,226,000	1,993,880	0.3815	0.288	0.284	0.288	0.276	0.295	6,997,817	0.2849	5.48%
2000-09-25	0	0.365	0.365	0.370	0.350	0.370	2,302,000	846,240	0.3676	0.273	0.273	0.276	0.261	0.276	3,082,467	0.2745	4.29%
2000-09-22	0	0.350	0.345	0.355	0.345	0.365	2,494,000	887,310	0.3558	0.261	0.258	0.265	0.258	0.273	3,339,563	0.2657	-2.78%
2000-09-21	0	0.360	0.360	0.365	0.360	0.385	3,990,000	1,492,600	0.3741	0.269	0.269	0.273	0.269	0.288	5,342,765	0.2794	-6.49%
2000-09-20	0	0.385	0.380	0.385	0.380	0.400	4,364,000	1,697,200	0.3889	0.288	0.284	0.288	0.284	0.299	5,843,566	0.2904	2.67%
2000-09-19	0	0.375	0.375	0.380	0.360	0.380	3,220,000	1,188,500	0.3691	0.280	0.280	0.284	0.269	0.284	4,311,705	0.2756	-1.32%
2000-09-18	0	0.380	0.375	0.380	0.375	0.390	1,906,000	721,080	0.3783	0.284	0.280	0.284	0.280	0.291	2,552,208	0.2825	-7.32%
2000-09-15	0	0.410	0.405	0.410	0.390	0.410	2,794,000	1,116,580	0.3996	0.306	0.302	0.306	0.291	0.306	3,741,275	0.2984	3.80%
2000-09-14	0	0.395	0.395	0.400	0.395	0.415	1,340,000	538,840	0.4021	0.295	0.295	0.299	0.295	0.310	1,794,312	0.3003	-1.25%
2000-09-12	0	0.400	0.400	0.405	0.395	0.410	2,494,000	998,960	0.4005	0.299	0.299	0.302	0.295	0.306	3,339,563	0.2991	-4.76%
2000-09-11	0	0.420	0.415	0.420	0.410	0.430	2,854,000	1,196,230	0.4191	0.314	0.310	0.314	0.306	0.321	3,821,617	0.3130	-4.55%
2000-09-08	0	0.440	0.440	0.450	0.440	0.455	1,588,000	706,160	0.4447	0.329	0.329	0.336	0.329	0.340	2,126,394	0.3321	-2.22%
2000-09-07	0	0.450	0.450	0.455	0.450	0.465	2,082,000	952,100	0.4573	0.336	0.336	0.340	0.336	0.347	2,787,879	0.3415	-2.17%
2000-09-06	0	0.460	0.460	0.465	0.455	0.465	990,000	454,940	0.4595	0.344	0.344	0.347	0.340	0.347	1,325,648	0.3432	-1.08%
2000-09-05	0	0.465	0.465	0.470	0.465	0.480	1,928,000	907,510	0.4707	0.347	0.347	0.351	0.347	0.358	2,581,667	0.3515	-3.12%
2000-09-04	0	0.480	0.475	0.485	0.480	0.490	4,488,000	2,172,580	0.4841	0.358	0.355	0.362	0.358	0.366	6,009,606	0.3615	-1.03%
2000-09-01	0	0.485	0.480	0.485	0.455	0.485	5,916,000	2,783,240	0.4705	0.362	0.358	0.362	0.340	0.362	7,921,754	0.3513	5.43%
2000-08-31	0	0.460	0.455	0.460	0.450	0.470	2,382,000	1,097,000	0.4605	0.344	0.340	0.344	0.336	0.351	3,189,591	0.3439	-2.13%
2000-08-30	0	0.470	0.460	0.470	0.450	0.470	2,902,000	1,338,620	0.4613	0.351	0.344	0.351	0.336	0.351	3,885,891	0.3445	1.08%
2000-08-29	0	0.465	0.460	0.465	0.465	0.480	2,650,000	1,243,520	0.4693	0.347	0.344	0.347	0.347	0.358	3,548,453	0.3504	-2.11%
2000-08-28	0	0.475	0.470	0.480	0.460	0.480	4,280,000	2,009,940	0.4696	0.355	0.351	0.358	0.344	0.358	5,731,086	0.3507	1.06%
2000-08-25	0	0.470	0.470	0.475	0.465	0.490	3,190,000	1,512,250	0.4741	0.351	0.351	0.355	0.347	0.366	4,271,534	0.3540	-3.09%
2000-08-24	0	0.485	0.480	0.485	0.470	0.500	6,748,000	3,284,980	0.4868	0.362	0.358	0.362	0.351	0.373	9,035,834	0.3636	3.19%
2000-08-23	0	0.470	0.470	0.475	0.470	0.500	7,516,000	3,609,000	0.4802	0.351	0.351	0.355	0.351	0.373	10,064,216	0.3586	-6.00%
2000-08-22	0	0.500	0.500	0.510	0.485	0.520	6,788,000	3,419,970	0.5038	0.373	0.373	0.381	0.362	0.388	9,089,396	0.3763	1.01%
2000-08-21	0	0.495	0.495	0.500	0.495	0.520	7,412,000	3,764,000	0.5078	0.370	0.370	0.373	0.370	0.388	9,924,956	0.3792	-4.81%
2000-08-18	0	0.520	0.520	0.530	0.520	0.550	11,490,000	6,063,100	0.5277	0.388	0.388	0.396	0.388	0.411	15,385,557	0.3941	-3.70%
2000-08-17	0	0.540	0.540	0.550	0.530	0.550	26,016,000	14,088,480	0.5415	0.403	0.403	0.411	0.396	0.411	34,836,435	0.4044	3.85%
2000-08-16	0	0.520	0.510	0.520	0.490	0.530	19,358,000	9,947,300	0.5139	0.388	0.381	0.388	0.366	0.396	25,921,114	0.3838	4.00%
2000-08-15	0	0.500	0.500	0.510	0.470	0.510	10,892,000	5,301,430	0.4867	0.373	0.373	0.381	0.351	0.381	14,584,811	0.3635	2.04%
2000-08-14	0	0.490	0.490	0.495	0.490	0.520	9,028,000	4,525,450	0.5013	0.366	0.366	0.370	0.366	0.388	12,088,843	0.3743	-5.77%
2000-08-11	0	0.520	0.510	0.520	0.510	0.540	8,330,000	4,346,760	0.5218	0.388	0.381	0.388	0.381	0.403	11,154,194	0.3897	-3.70%
2000-08-10	0	0.540	0.530	0.540	0.530	0.550	11,556,000	6,230,600	0.5392	0.403	0.396	0.403	0.396	0.411	15,473,933	0.4027	0.00%
2000-08-09	0	0.540	0.530	0.540	0.520	0.570	16,056,000	8,740,640	0.5444	0.403	0.396	0.403	0.388	0.426	21,499,608	0.4065	-3.57%
2000-08-08	0	0.560	0.560	0.570	0.560	0.590	24,034,000	13,645,080	0.5677	0.418	0.418	0.426	0.418	0.441	32,182,460	0.4240	-3.45%
2000-08-07	0	0.580	0.570	0.580	0.540	0.580	23,244,000	13,062,860	0.5620	0.433	0.426	0.433	0.403	0.433	31,124,619	0.4197	5.45%
2000-08-04	0	0.550	0.540	0.550	0.540	0.570	24,886,000	13,724,440	0.5515	0.411	0.403	0.411	0.403	0.426	33,323,321	0.4119	-1.79%
2000-08-03	0	0.560	0.560	0.570	0.510	0.570	39,592,000	21,138,680	0.5339	0.418	0.418	0.426	0.381	0.426	53,015,227	0.3987	9.80%
2000-08-02	0	0.510	0.510	0.520	0.495	0.540	62,408,000	32,403,040	0.5192	0.381	0.381	0.388	0.370	0.403	83,566,738	0.3878	2.00%
2000-08-01	0	0.500	0.500	0.510	0.450	0.510	24,696,000	11,809,060	0.4782	0.373	0.373	0.381	0.336	0.381	33,068,904	0.3571	11.11%
2000-07-31	0	0.450	0.450	0.455	0.420	0.460	14,574,000	6,421,270	0.4406	0.336	0.336	0.340	0.314	0.344	19,515,152	0.3290	1.12%
2000-07-28	0	0.445	0.440	0.445	0.430	0.465	13,138,000	5,863,680	0.4463	0.332	0.329	0.332	0.321	0.347	17,592,293	0.3333	-5.32%
2000-07-27	0	0.470	0.465	0.475	0.465	0.495	12,050,000	5,809,560	0.4821	0.351	0.347	0.355	0.347	0.370	16,135,418	0.3601	-4.08%
2000-07-26	0	0.490	0.485	0.490	0.480	0.510	38,000,000	18,931,490	0.4982	0.366	0.362	0.366	0.358	0.381	50,883,477	0.3721	2.08%
2000-07-25	0	0.480	0.475	0.480	0.475	0.530	29,088,000	14,370,960	0.4941	0.358	0.355	0.358	0.355	0.396	38,949,963	0.3690	-5.88%
2000-07-24	0	0.510	0.500	0.510	0.450	0.520	52,236,000	25,345,870	0.4852	0.381	0.373	0.381	0.336	0.388	69,946,034	0.3624	9.68%
2000-07-21	0	0.465	0.460	0.465	0.445	0.490	51,832,000	24,285,210	0.4685	0.347	0.344	0.347	0.332	0.366	69,405,063	0.3499	4.49%
2000-07-20	0	0.445	0.440	0.445	0.395	0.445	40,730,000	17,427,940	0.4279	0.332	0.329	0.332	0.295	0.332	54,539,053	0.3195	12.66%
2000-07-19	0	0.395	0.385	0.395	0.375	0.395	1,796,000	695,600	0.3873	0.295	0.288	0.295	0.280	0.295	2,404,914	0.2892	2.60%
2000-07-18	0	0.385	0.375	0.385	0.380	0.385	1,678,000	639,610	0.3812	0.288	0.280	0.288	0.284	0.288	2,246,907	0.2847	-1.28%
2000-07-17	0	0.390	0.390	0.395	0.390	0.400	2,656,000	1,044,660	0.3933	0.291	0.291	0.295	0.291	0.299	3,556,487	0.2937	-2.50%
2000-07-14	0	0.400	0.395	0.400	0.385	0.400	4,054,000	1,584,610	0.3909	0.299	0.295	0.299	0.288	0.299	5,428,464	0.2919	2.56%
2000-07-13	0	0.390	0.385	0.390	0.385	0.415	5,772,000	2,316,720	0.4014	0.291	0.288	0.291	0.288	0.310	7,728,932	0.2997	-3.70%
2000-07-12	0	0.405	0.405	0.410	0.380	0.410	6,894,000	2,755,980	0.3998	0.302	0.302	0.306	0.284	0.306	9,231,334	0.2985	5.19%
2000-07-11	0	0.385	0.380	0.390	0.365	0.390	1,992,000	751,980	0.3775	0.288	0.284	0.291	0.273	0.291	2,667,365	0.2819	4.05%
2000-07-10	0	0.370	0.365	0.370	0.355	0.370	1,326,000	485,630	0.3662	0.276	0.273	0.276	0.265	0.276	1,775,566	0.2735	1.37%
2000-07-07	0	0.365	0.360	0.370	0.365	0.370	1,130,000	415,100	0.3673	0.273	0.269	0.276	0.273	0.276	1,513,114	0.2743	2.82%
2000-07-06	0	0.355	0.355	0.365	0.355	0.380	4,732,000	1,754,860	0.3708	0.265	0.265	0.273	0.265	0.284	6,336,332	0.2770	-6.58%
2000-07-05	0	0.380	0.380	0.385	0.375	0.385	1,146,000	433,320	0.3781	0.284	0.284	0.288	0.280	0.288	1,534,539	0.2824	0.00%
2000-07-04	0	0.380	0.380	0.385	0.370	0.380	1,754,000	659,270	0.3759	0.284	0.284	0.288	0.276	0.284	2,348,674	0.2807	2.70%
2000-07-03	0	0.370	0.370	0.375	0.365	0.370	1,180,000	436,560	0.3700	0.276	0.276	0.280	0.273	0.276	1,580,066	0.2763	-1.33%
2000-06-30	0	0.375	0.375	0.380	0.375	0.380	380,000	142,700	0.3755	0.280	0.280	0.284	0.280	0.284	508,835	0.2804	0.00%
2000-06-29	0	0.375	0.375	0.385	0.375	0.395	2,370,000	911,680	0.3847	0.280	0.280	0.288	0.280	0.295	3,173,522	0.2873	-2.60%
2000-06-28	0	0.385	0.380	0.385	0.380	0.385	2,816,000	1,073,660	0.3813	0.288	0.284	0.288	0.284	0.288	3,770,733	0.2847	1.32%
2000-06-27	0	0.380	0.375	0.380	0.380	0.395	4,534,000	1,755,520	0.3872	0.284	0.280	0.284	0.284	0.295	6,071,202	0.2892	-2.56%
2000-06-26	0	0.390	0.390	0.395	0.390	0.400	3,314,000	1,302,460	0.3930	0.291	0.291	0.295	0.291	0.299	4,437,575	0.2935	1.30%
2000-06-23	0	0.385	0.385	0.390	0.385	0.395	1,970,000	767,150	0.3894	0.288	0.288	0.291	0.288	0.295	2,637,907	0.2908	0.00%
2000-06-22	0	0.385	0.385	0.395	0.385	0.400	2,476,000	969,360	0.3915	0.288	0.288	0.295	0.288	0.299	3,315,460	0.2924	0.00%
2000-06-21	0	0.385	0.380	0.390	0.385	0.400	5,908,000	2,320,700	0.3928	0.288	0.284	0.291	0.288	0.299	7,911,042	0.2933	-2.53%
2000-06-20	0	0.395	0.390	0.400	0.385	0.425	7,985,000	3,190,810	0.3996	0.295	0.291	0.299	0.288	0.317	10,692,225	0.2984	-3.66%
2000-06-19	0	0.410	0.410	0.415	0.390	0.420	11,638,000	4,770,630	0.4099	0.306	0.306	0.310	0.291	0.314	15,583,734	0.3061	1.23%
2000-06-16	0	0.405	0.405	0.410	0.385	0.420	23,672,000	9,549,530	0.4034	0.302	0.302	0.306	0.288	0.314	31,697,728	0.3013	0.00%
2000-06-15	0	0.405	0.400	0.405	0.365	0.410	29,156,000	11,472,970	0.3935	0.302	0.299	0.302	0.273	0.306	39,041,017	0.2939	15.71%
2000-06-14	0	0.350	0.345	0.350	0.340	0.350	1,390,000	481,500	0.3464	0.261	0.258	0.261	0.254	0.261	1,861,264	0.2587	0.00%
2000-06-13	0	0.350	0.345	0.350	0.350	0.355	760,000	267,000	0.3513	0.261	0.258	0.261	0.261	0.265	1,017,670	0.2624	0.00%
2000-06-12	0	0.350	0.350	0.355	0.345	0.360	818,000	289,690	0.3541	0.261	0.261	0.265	0.258	0.269	1,095,334	0.2645	-4.11%
2000-06-09	0	0.365	0.360	0.365	0.350	0.365	2,196,000	791,220	0.3603	0.273	0.269	0.273	0.261	0.273	2,940,529	0.2691	2.82%
2000-06-08	0	0.355	0.355	0.360	0.345	0.365	2,410,000	859,380	0.3566	0.265	0.265	0.269	0.258	0.273	3,227,084	0.2663	-2.74%
2000-06-07	0	0.365	0.370	0.375	0.355	0.375	4,892,000	1,793,370	0.3666	0.273	0.276	0.280	0.265	0.280	6,550,578	0.2738	-1.35%
2000-06-05	0	0.370	0.370	0.375	0.365	0.385	10,826,000	4,066,120	0.3756	0.276	0.276	0.280	0.273	0.288	14,496,435	0.2805	2.78%
2000-06-02	0	0.360	0.355	0.360	0.335	0.365	10,558,000	3,668,000	0.3474	0.269	0.265	0.269	0.250	0.273	14,137,572	0.2595	7.46%
2000-06-01	0	0.335	0.325	0.335	0.305	0.335	5,724,000	1,866,360	0.3261	0.250	0.243	0.250	0.228	0.250	7,664,658	0.2435	8.06%
2000-05-31	0	0.310	0.310	0.320	0.310	0.320	5,320,400	1,677,552	0.3153	0.232	0.232	0.239	0.232	0.239	7,124,222	0.2355	0.00%
2000-05-30	0	0.310	0.305	0.325	0.305	0.330	2,024,000	639,440	0.3159	0.232	0.228	0.243	0.228	0.246	2,710,215	0.2359	-6.06%
2000-05-29	0	0.330	0.325	0.330	0.310	0.335	1,752,000	560,970	0.3202	0.246	0.243	0.246	0.232	0.250	2,345,996	0.2391	3.13%
2000-05-26	0	0.320	0.320	0.325	0.315	0.330	2,430,000	779,300	0.3207	0.239	0.239	0.243	0.235	0.246	3,253,864	0.2395	-1.54%
2000-05-25	0	0.325	0.325	0.330	0.325	0.355	3,112,000	1,051,930	0.3380	0.243	0.243	0.246	0.243	0.265	4,167,089	0.2524	-5.80%
2000-05-24	0	0.345	0.345	0.350	0.340	0.365	3,602,270	1,271,046	0.3528	0.258	0.258	0.261	0.254	0.273	4,823,580	0.2635	-2.82%
2000-05-23	0	0.355	0.355	0.360	0.355	0.375	2,792,000	1,007,310	0.3608	0.265	0.265	0.269	0.265	0.280	3,738,597	0.2694	-2.74%
2000-05-22	0	0.365	0.360	0.365	0.360	0.390	4,218,000	1,589,080	0.3767	0.273	0.269	0.273	0.269	0.291	5,648,066	0.2813	-3.69%
2000-05-19	0	0.395	0.390	0.395	0.390	0.410	6,254,000	2,502,980	0.4002	0.283	0.279	0.283	0.279	0.294	8,727,884	0.2868	-1.25%
2000-05-18	0	0.400	0.395	0.400	0.385	0.405	8,480,000	3,351,580	0.3952	0.287	0.283	0.287	0.276	0.290	11,834,418	0.2832	0.00%
2000-05-17	0	0.400	0.400	0.405	0.400	0.430	21,518,000	8,978,540	0.4173	0.287	0.287	0.290	0.287	0.308	30,029,837	0.2990	-4.76%
2000-05-16	0	0.420	0.415	0.420	0.410	0.440	46,490,000	19,896,560	0.4280	0.301	0.297	0.301	0.294	0.315	64,879,966	0.3067	3.70%
2000-05-15	0	0.405	0.405	0.410	0.365	0.415	32,408,000	12,860,260	0.3968	0.290	0.290	0.294	0.262	0.297	45,227,575	0.2843	10.96%
2000-05-12	0	0.365	0.365	0.370	0.340	0.365	5,302,000	1,879,780	0.3545	0.262	0.262	0.265	0.244	0.262	7,399,303	0.2540	7.35%
2000-05-10	0	0.340	0.335	0.350	0.340	0.350	1,582,000	544,530	0.3442	0.244	0.240	0.251	0.244	0.251	2,207,789	0.2466	-2.86%
2000-05-09	0	0.350	0.340	0.350	0.340	0.355	2,078,000	727,530	0.3501	0.251	0.244	0.251	0.244	0.254	2,899,991	0.2509	-1.41%
2000-05-08	0	0.355	0.350	0.355	0.355	0.370	3,602,000	1,300,690	0.3611	0.254	0.251	0.254	0.254	0.265	5,026,837	0.2587	-2.74%
2000-05-05	0	0.365	0.365	0.370	0.360	0.370	3,754,000	1,377,210	0.3669	0.262	0.262	0.265	0.258	0.265	5,238,963	0.2629	0.00%
2000-05-04	0	0.365	0.355	0.370	0.350	0.370	3,994,000	1,438,190	0.3601	0.262	0.254	0.265	0.251	0.265	5,573,899	0.2580	2.82%
2000-05-03	0	0.355	0.360	0.365	0.355	0.380	6,044,200	2,228,658	0.3687	0.254	0.258	0.262	0.254	0.272	8,435,093	0.2642	-4.05%
2000-05-02	0	0.370	0.370	0.380	0.350	0.395	11,776,000	4,438,300	0.3769	0.265	0.265	0.272	0.251	0.283	16,434,211	0.2701	-1.33%
2000-04-28	0	0.375	0.370	0.375	0.365	0.375	5,358,000	1,973,140	0.3683	0.269	0.265	0.269	0.262	0.269	7,477,454	0.2639	1.35%
2000-04-27	0	0.370	0.370	0.375	0.365	0.400	6,788,000	2,584,660	0.3808	0.265	0.265	0.269	0.262	0.287	9,473,117	0.2728	-5.13%
2000-04-26	0	0.390	0.385	0.395	0.385	0.435	35,400,000	14,589,980	0.4121	0.279	0.276	0.283	0.276	0.312	49,403,115	0.2953	-7.14%
2000-04-25	0	0.420	0.415	0.425	0.390	0.425	19,416,000	7,961,300	0.4100	0.301	0.297	0.305	0.279	0.305	27,096,352	0.2938	6.33%
2000-04-20	0	0.395	0.390	0.395	0.370	0.405	15,926,000	6,252,880	0.3926	0.283	0.279	0.283	0.265	0.290	22,225,819	0.2813	5.33%
2000-04-19	0	0.375	0.370	0.380	0.370	0.450	58,020,000	24,188,050	0.4169	0.269	0.265	0.272	0.265	0.322	80,970,868	0.2987	-3.85%
2000-04-18	0	0.390	0.390	0.395	0.335	0.390	35,940,000	13,590,300	0.3781	0.279	0.279	0.283	0.240	0.279	50,156,722	0.2710	16.42%
2000-04-17	0	0.335	0.330	0.340	0.325	0.355	3,552,000	1,209,620	0.3405	0.240	0.236	0.244	0.233	0.254	4,957,058	0.2440	-8.22%
2000-04-14	0	0.365	0.360	0.370	0.335	0.365	2,460,000	873,800	0.3552	0.262	0.258	0.265	0.240	0.262	3,433,098	0.2545	7.35%
2000-04-13	0	0.340	0.340	0.350	0.340	0.345	718,000	246,170	0.3429	0.244	0.244	0.251	0.244	0.247	1,002,018	0.2457	-2.86%
2000-04-12	0	0.350	0.345	0.350	0.340	0.355	1,560,000	535,450	0.3432	0.251	0.247	0.251	0.244	0.254	2,177,086	0.2459	0.00%
2000-04-11	0	0.350	0.340	0.355	0.330	0.350	1,744,000	591,140	0.3390	0.251	0.244	0.254	0.236	0.251	2,433,871	0.2429	1.45%
2000-04-10	0	0.345	0.335	0.345	0.330	0.345	1,210,000	409,800	0.3387	0.247	0.240	0.247	0.236	0.247	1,688,638	0.2427	2.99%
2000-04-07	0	0.335	0.335	0.345	0.325	0.350	1,600,000	529,560	0.3310	0.240	0.240	0.247	0.233	0.251	2,232,909	0.2372	1.52%
2000-04-06	0	0.330	0.325	0.335	0.315	0.330	628,000	206,900	0.3295	0.236	0.233	0.240	0.226	0.236	876,417	0.2361	1.54%
2000-04-05	0	0.325	0.320	0.325	0.325	0.330	1,384,000	454,070	0.3281	0.233	0.229	0.233	0.233	0.236	1,931,466	0.2351	-4.41%
2000-04-03	0	0.340	0.340	0.345	0.335	0.350	820,000	281,030	0.3427	0.244	0.244	0.247	0.240	0.251	1,144,366	0.2456	-5.56%
2000-03-31	0	0.360	0.350	0.360	0.350	0.360	1,942,000	690,580	0.3556	0.258	0.251	0.258	0.251	0.258	2,710,193	0.2548	4.35%
2000-03-30	0	0.345	0.345	0.350	0.340	0.345	1,208,000	413,010	0.3419	0.247	0.247	0.251	0.244	0.247	1,685,846	0.2450	0.00%
2000-03-29	0	0.345	0.340	0.345	0.340	0.350	1,530,000	524,400	0.3427	0.247	0.244	0.247	0.244	0.251	2,135,219	0.2456	1.47%
2000-03-28	0	0.340	0.340	0.350	0.335	0.350	1,392,000	479,040	0.3441	0.244	0.244	0.251	0.240	0.251	1,942,631	0.2466	-1.45%
2000-03-27	0	0.345	0.345	0.350	0.335	0.355	1,980,000	683,150	0.3450	0.247	0.247	0.251	0.240	0.254	2,763,225	0.2472	2.99%
2000-03-24	0	0.335	0.335	0.340	0.335	0.345	2,268,000	770,950	0.3399	0.240	0.240	0.244	0.240	0.247	3,165,149	0.2436	-1.47%
2000-03-23	0	0.340	0.335	0.340	0.335	0.350	814,000	273,190	0.3356	0.244	0.240	0.244	0.240	0.251	1,135,993	0.2405	0.00%
2000-03-22	0	0.340	0.335	0.340	0.335	0.340	2,650,000	900,250	0.3397	0.244	0.240	0.244	0.240	0.244	3,698,256	0.2434	-1.45%
2000-03-21	0	0.345	0.335	0.345	0.330	0.345	1,418,000	478,380	0.3374	0.247	0.240	0.247	0.236	0.247	1,978,916	0.2417	1.47%
2000-03-20	0	0.340	0.340	0.345	0.335	0.345	1,200,000	409,050	0.3409	0.244	0.244	0.247	0.240	0.247	1,674,682	0.2443	-2.86%
2000-03-17	0	0.350	0.345	0.350	0.345	0.355	3,140,000	1,097,510	0.3495	0.251	0.247	0.251	0.247	0.254	4,382,084	0.2505	0.00%
2000-03-16	0	0.350	0.350	0.360	0.350	0.360	2,478,000	883,870	0.3567	0.251	0.251	0.258	0.251	0.258	3,458,218	0.2556	-5.41%
2000-03-15	0	0.370	0.360	0.370	0.360	0.370	3,992,000	1,458,500	0.3654	0.265	0.258	0.265	0.258	0.265	5,571,108	0.2618	-1.33%
2000-03-14	0	0.375	0.370	0.375	0.360	0.395	11,142,000	4,197,500	0.3767	0.269	0.265	0.269	0.258	0.283	15,549,421	0.2699	5.63%
2000-03-13	0	0.355	0.355	0.360	0.350	0.365	3,174,799	1,133,422	0.3570	0.254	0.254	0.258	0.251	0.262	4,430,649	0.2558	1.43%
2000-03-10	0	0.350	0.350	0.355	0.345	0.370	5,440,000	1,931,660	0.3551	0.251	0.251	0.254	0.247	0.265	7,591,891	0.2544	-2.78%
2000-03-09	0	0.360	0.355	0.360	0.355	0.380	5,698,000	2,076,950	0.3645	0.258	0.254	0.258	0.254	0.272	7,951,948	0.2612	0.00%
2000-03-08	0	0.360	0.355	0.360	0.360	0.380	6,666,000	2,469,420	0.3705	0.258	0.254	0.258	0.258	0.272	9,302,858	0.2654	0.00%
2000-03-07	0	0.360	0.360	0.365	0.360	0.370	6,240,000	2,259,350	0.3621	0.258	0.258	0.262	0.258	0.265	8,708,346	0.2594	1.41%
2000-03-06	0	0.355	0.355	0.370	0.355	0.390	3,370,000	1,240,250	0.3680	0.254	0.254	0.265	0.254	0.279	4,703,065	0.2637	-4.05%
2000-03-03	0	0.370	0.365	0.370	0.360	0.380	1,370,000	508,910	0.3715	0.265	0.262	0.265	0.258	0.272	1,911,928	0.2662	1.37%
2000-03-02	0	0.365	0.360	0.370	0.350	0.380	944,000	348,350	0.3690	0.262	0.258	0.265	0.251	0.272	1,317,416	0.2644	-1.35%
2000-03-01	0	0.370	0.370	0.385	0.365	0.385	1,760,000	659,450	0.3747	0.265	0.265	0.276	0.262	0.276	2,456,200	0.2685	1.37%
2000-02-29	0	0.365	0.365	0.375	0.360	0.390	608,000	224,960	0.3700	0.262	0.262	0.269	0.258	0.279	848,505	0.2651	2.82%
2000-02-28	0	0.355	0.355	0.365	0.350	0.375	1,576,000	569,270	0.3612	0.254	0.254	0.262	0.251	0.269	2,199,416	0.2588	-6.58%
2000-02-25	0	0.380	0.380	0.385	0.380	0.385	1,282,000	488,920	0.3814	0.272	0.272	0.276	0.272	0.276	1,789,118	0.2733	-2.56%
2000-02-24	0	0.390	0.390	0.400	0.385	0.405	2,002,000	798,900	0.3991	0.279	0.279	0.287	0.276	0.290	2,793,928	0.2859	-3.70%
2000-02-23	0	0.405	0.405	0.410	0.400	0.430	3,236,000	1,336,730	0.4131	0.290	0.290	0.294	0.287	0.308	4,516,059	0.2960	-1.22%
2000-02-22	0	0.410	0.400	0.410	0.395	0.440	2,530,000	1,031,400	0.4077	0.294	0.287	0.294	0.283	0.315	3,530,788	0.2921	-4.65%
2000-02-21	0	0.430	0.430	0.435	0.415	0.450	3,980,000	1,725,240	0.4335	0.308	0.308	0.312	0.297	0.322	5,554,361	0.3106	1.18%
2000-02-18	0	0.425	0.425	0.430	0.385	0.450	13,770,000	5,856,530	0.4253	0.305	0.305	0.308	0.276	0.322	19,216,974	0.3048	8.97%
2000-02-17	0	0.390	0.390	0.395	0.385	0.400	5,682,000	2,224,670	0.3915	0.279	0.279	0.283	0.276	0.287	7,929,619	0.2806	-2.50%
2000-02-16	0	0.400	0.395	0.400	0.375	0.400	7,448,000	2,886,930	0.3876	0.287	0.283	0.287	0.269	0.287	10,394,192	0.2777	3.90%
2000-02-15	0	0.385	0.385	0.390	0.375	0.395	12,952,000	5,003,990	0.3863	0.276	0.276	0.279	0.269	0.283	18,075,400	0.2768	1.32%
2000-02-14	0	0.380	0.370	0.380	0.365	0.395	3,028,000	1,134,810	0.3748	0.272	0.265	0.272	0.262	0.283	4,225,781	0.2685	0.00%
2000-02-11	0	0.380	0.375	0.385	0.370	0.390	5,444,000	2,070,830	0.3804	0.272	0.269	0.276	0.265	0.279	7,597,473	0.2726	-3.80%
2000-02-10	0	0.395	0.390	0.395	0.385	0.400	4,994,000	1,962,780	0.3930	0.283	0.279	0.283	0.276	0.287	6,969,468	0.2816	-2.47%
2000-02-09	0	0.405	0.395	0.405	0.400	0.410	3,484,000	1,397,490	0.4011	0.290	0.283	0.290	0.287	0.294	4,862,160	0.2874	-3.57%
2000-02-08	0	0.420	0.400	0.410	0.410	0.425	1,440,000	601,550	0.4177	0.301	0.287	0.294	0.294	0.305	2,009,618	0.2993	-1.18%
2000-02-03	0	0.425	0.420	0.425	0.400	0.425	4,792,000	1,993,320	0.4160	0.305	0.301	0.305	0.287	0.305	6,687,563	0.2981	4.94%
2000-02-02	0	0.405	0.405	0.410	0.400	0.420	5,120,000	2,093,580	0.4089	0.290	0.290	0.294	0.287	0.301	7,145,309	0.2930	-4.71%
2000-02-01	0	0.425	0.425	0.430	0.425	0.440	1,686,000	724,330	0.4296	0.305	0.305	0.308	0.305	0.315	2,352,928	0.3078	0.00%
2000-01-31	0	0.425	0.425	0.430	0.420	0.435	3,312,000	1,416,970	0.4278	0.305	0.305	0.308	0.301	0.312	4,622,122	0.3066	-2.30%
2000-01-28	0	0.435	0.430	0.440	0.430	0.445	1,082,000	470,330	0.4347	0.312	0.308	0.315	0.308	0.319	1,510,005	0.3115	-1.14%
2000-01-27	0	0.440	0.430	0.440	0.430	0.440	850,000	368,300	0.4333	0.315	0.308	0.315	0.308	0.315	1,186,233	0.3105	2.33%
2000-01-26	0	0.430	0.430	0.435	0.430	0.440	1,290,000	560,550	0.4345	0.308	0.308	0.312	0.308	0.315	1,800,283	0.3114	-2.27%
2000-01-25	0	0.440	0.435	0.440	0.430	0.450	1,250,000	547,790	0.4382	0.315	0.312	0.315	0.308	0.322	1,744,460	0.3140	1.15%
2000-01-24	0	0.435	0.435	0.440	0.425	0.445	1,728,000	744,480	0.4308	0.312	0.312	0.315	0.305	0.319	2,411,542	0.3087	1.16%
2000-01-21	0	0.430	0.430	0.440	0.430	0.450	710,000	309,300	0.4356	0.308	0.308	0.315	0.308	0.322	990,853	0.3122	-1.15%
2000-01-20	0	0.435	0.425	0.435	0.425	0.435	794,000	342,560	0.4314	0.312	0.305	0.312	0.305	0.312	1,108,081	0.3091	2.35%
2000-01-19	0	0.425	0.425	0.430	0.420	0.440	610,000	263,150	0.4314	0.305	0.305	0.308	0.301	0.315	851,297	0.3091	-1.16%
2000-01-18	0	0.430	0.425	0.430	0.425	0.430	812,000	348,910	0.4297	0.308	0.305	0.308	0.305	0.308	1,133,201	0.3079	0.00%
2000-01-17	0	0.430	0.425	0.435	0.430	0.440	1,026,000	446,960	0.4356	0.308	0.305	0.312	0.308	0.315	1,431,853	0.3122	0.00%
2000-01-14	0	0.430	0.430	0.440	0.425	0.450	1,312,000	568,770	0.4335	0.308	0.308	0.315	0.305	0.322	1,830,985	0.3106	-1.15%
2000-01-13	0	0.435	0.435	0.445	0.435	0.450	1,640,000	716,730	0.4370	0.312	0.312	0.319	0.312	0.322	2,288,732	0.3132	0.00%
2000-01-12	0	0.435	0.435	0.440	0.430	0.440	574,000	249,940	0.4354	0.312	0.312	0.315	0.308	0.315	801,056	0.3120	-3.33%
2000-01-11	0	0.450	0.445	0.450	0.450	0.470	1,828,000	830,990	0.4546	0.322	0.319	0.322	0.322	0.337	2,551,099	0.3257	-3.23%
2000-01-10	0	0.465	0.465	0.470	0.460	0.480	2,414,000	1,134,360	0.4699	0.333	0.333	0.337	0.330	0.344	3,368,902	0.3367	2.20%
2000-01-07	0	0.455	0.455	0.460	0.430	0.475	1,600,000	730,750	0.4567	0.326	0.326	0.330	0.308	0.340	2,232,909	0.3273	7.06%
2000-01-06	0	0.425	0.425	0.430	0.425	0.445	2,502,000	1,073,160	0.4289	0.305	0.305	0.308	0.305	0.319	3,491,712	0.3073	-3.41%
2000-01-05	0	0.440	0.440	0.450	0.430	0.450	2,532,000	1,119,210	0.4420	0.315	0.315	0.322	0.308	0.322	3,533,579	0.3167	-6.38%
2000-01-04	0	0.470	0.470	0.475	0.425	0.480	5,054,000	2,317,360	0.4585	0.337	0.337	0.340	0.305	0.344	7,053,202	0.3286	8.05%
2000-01-03	0	0.435	0.425	0.435	0.415	0.435	2,826,000	1,198,210	0.4240	0.312	0.305	0.312	0.297	0.312	3,943,876	0.3038	3.57%
1999-12-30	0	0.420	0.415	0.420	0.420	0.430	916,000	387,410	0.4229	0.301	0.297	0.301	0.301	0.308	1,278,340	0.3031	0.00%
1999-12-29	0	0.420	0.415	0.420	0.415	0.430	1,900,000	800,100	0.4211	0.301	0.297	0.301	0.297	0.308	2,651,580	0.3017	-2.33%
1999-12-28	0	0.430	0.420	0.430	0.405	0.435	3,164,000	1,325,610	0.4190	0.308	0.301	0.308	0.290	0.312	4,415,578	0.3002	7.50%
1999-12-24	0	0.400	0.395	0.400	0.375	0.410	1,976,000	784,120	0.3968	0.287	0.283	0.287	0.269	0.294	2,757,643	0.2843	-3.61%
1999-12-23	0	0.415	0.415	0.420	0.410	0.425	2,058,000	854,490	0.4152	0.297	0.297	0.301	0.294	0.305	2,872,079	0.2975	-2.35%
1999-12-22	0	0.425	0.420	0.430	0.410	0.425	1,838,000	772,560	0.4203	0.305	0.301	0.308	0.294	0.305	2,565,054	0.3012	-1.16%
1999-12-21	0	0.430	0.430	0.440	0.430	0.450	1,066,000	468,330	0.4393	0.308	0.308	0.315	0.308	0.322	1,487,676	0.3148	-6.52%
1999-12-20	0	0.460	0.460	0.470	0.450	0.480	590,000	274,600	0.4654	0.330	0.330	0.337	0.322	0.344	823,385	0.3335	-2.13%
1999-12-17	0	0.470	0.465	0.475	0.465	0.480	1,360,000	643,150	0.4729	0.337	0.333	0.340	0.333	0.344	1,897,973	0.3389	-1.05%
1999-12-16	0	0.475	0.465	0.475	0.465	0.475	1,478,000	691,860	0.4681	0.340	0.333	0.340	0.333	0.340	2,062,650	0.3354	2.15%
1999-12-15	0	0.465	0.465	0.470	0.460	0.470	1,238,000	577,820	0.4667	0.333	0.333	0.337	0.330	0.337	1,727,713	0.3344	-1.06%
1999-12-14	0	0.470	0.470	0.475	0.470	0.480	1,932,000	920,640	0.4765	0.337	0.337	0.340	0.337	0.344	2,696,238	0.3415	-3.09%
1999-12-13	0	0.485	0.475	0.485	0.475	0.485	2,038,000	981,900	0.4818	0.348	0.340	0.348	0.340	0.348	2,844,168	0.3452	2.11%
1999-12-10	0	0.475	0.470	0.480	0.470	0.490	1,290,000	623,600	0.4834	0.340	0.337	0.344	0.337	0.351	1,800,283	0.3464	-2.06%
1999-12-09	0	0.485	0.485	0.490	0.485	0.500	1,572,000	770,290	0.4900	0.348	0.348	0.351	0.348	0.358	2,193,833	0.3511	-2.02%
1999-12-08	0	0.495	0.490	0.495	0.480	0.495	1,462,000	712,410	0.4873	0.355	0.351	0.355	0.344	0.355	2,040,321	0.3492	2.06%
1999-12-07	0	0.485	0.480	0.490	0.480	0.500	1,260,000	618,590	0.4909	0.348	0.344	0.351	0.344	0.358	1,758,416	0.3518	0.00%
1999-12-06	0	0.485	0.485	0.490	0.455	0.495	1,626,000	780,400	0.4800	0.348	0.348	0.351	0.326	0.355	2,269,194	0.3439	2.11%
1999-12-03	0	0.475	0.470	0.475	0.470	0.480	3,974,000	1,885,030	0.4743	0.340	0.337	0.340	0.337	0.344	5,545,988	0.3399	-1.04%
1999-12-02	0	0.480	0.480	0.490	0.480	0.495	2,564,000	1,255,460	0.4896	0.344	0.344	0.351	0.344	0.355	3,578,237	0.3509	-1.03%
1999-12-01	0	0.485	0.485	0.490	0.470	0.500	1,932,000	931,800	0.4823	0.348	0.348	0.351	0.337	0.358	2,696,238	0.3456	-1.02%
1999-11-30	0	0.490	0.485	0.490	0.450	0.495	5,292,000	2,504,280	0.4732	0.351	0.348	0.351	0.322	0.355	7,385,347	0.3391	4.26%
1999-11-29	0	0.470	0.470	0.475	0.470	0.485	590,000	280,200	0.4749	0.337	0.337	0.340	0.337	0.348	823,385	0.3403	-3.09%
1999-11-26	0	0.485	0.480	0.490	0.480	0.500	1,420,000	689,890	0.4858	0.348	0.344	0.351	0.344	0.358	1,981,707	0.3481	1.04%
1999-11-25	0	0.480	0.480	0.485	0.475	0.510	1,638,000	795,000	0.4853	0.344	0.344	0.348	0.340	0.365	2,285,941	0.3478	-4.00%
1999-11-24	0	0.500	0.500	0.510	0.490	0.520	4,052,000	2,032,000	0.5015	0.358	0.358	0.365	0.351	0.373	5,654,842	0.3593	2.04%
1999-11-23	0	0.490	0.485	0.490	0.490	0.520	3,618,000	1,818,600	0.5027	0.351	0.348	0.351	0.351	0.373	5,049,166	0.3602	-5.77%
1999-11-22	0	0.520	0.520	0.540	0.520	0.540	1,692,000	905,340	0.5351	0.373	0.373	0.387	0.373	0.387	2,361,301	0.3834	-3.70%
1999-11-19	0	0.540	0.530	0.550	0.530	0.550	1,606,000	874,060	0.5442	0.387	0.380	0.394	0.380	0.394	2,241,283	0.3900	-3.57%
1999-11-18	0	0.560	0.540	0.560	0.540	0.560	2,498,000	1,369,860	0.5484	0.401	0.387	0.401	0.387	0.401	3,486,129	0.3929	0.00%
1999-11-17	0	0.560	0.550	0.570	0.540	0.580	3,182,000	1,785,500	0.5611	0.401	0.394	0.408	0.387	0.416	4,440,698	0.4021	-1.75%
1999-11-16	0	0.570	0.570	0.580	0.570	0.650	10,958,200	6,718,770	0.6131	0.408	0.408	0.416	0.408	0.466	15,292,916	0.4393	-9.52%
1999-11-15	0	0.630	0.620	0.630	0.560	0.630	7,390,000	4,427,220	0.5991	0.451	0.444	0.451	0.401	0.451	10,313,249	0.4293	12.50%
1999-11-12	0	0.560	0.560	0.570	0.560	0.580	2,288,000	1,308,360	0.5718	0.401	0.401	0.408	0.401	0.416	3,193,060	0.4098	-1.75%
1999-11-11	0	0.570	0.570	0.580	0.570	0.600	2,718,000	1,600,260	0.5888	0.408	0.408	0.416	0.408	0.430	3,793,154	0.4219	-3.39%
1999-11-10	0	0.590	0.590	0.600	0.570	0.600	3,382,000	1,997,500	0.5906	0.423	0.423	0.430	0.408	0.430	4,719,812	0.4232	3.51%
1999-11-09	0	0.570	0.570	0.580	0.570	0.590	1,258,000	722,260	0.5741	0.408	0.408	0.416	0.408	0.423	1,755,625	0.4114	0.00%
1999-11-08	0	0.570	0.570	0.580	0.570	0.600	460,000	266,220	0.5787	0.408	0.408	0.416	0.408	0.430	641,961	0.4147	-3.39%
1999-11-05	0	0.590	0.590	0.600	0.590	0.610	6,254,000	3,722,280	0.5952	0.423	0.423	0.430	0.423	0.437	8,727,884	0.4265	1.72%
1999-11-04	0	0.580	0.570	0.580	0.560	0.580	4,160,000	2,373,800	0.5706	0.416	0.408	0.416	0.401	0.416	5,805,564	0.4089	5.45%
1999-11-03	0	0.550	0.550	0.560	0.550	0.560	570,000	316,600	0.5554	0.394	0.394	0.401	0.394	0.401	795,474	0.3980	1.85%
1999-11-02	0	0.540	0.540	0.550	0.540	0.550	1,470,000	801,640	0.5453	0.387	0.387	0.394	0.387	0.394	2,051,485	0.3908	-1.82%
1999-11-01	0	0.550	0.550	0.560	0.550	0.570	1,254,000	706,040	0.5630	0.394	0.394	0.401	0.394	0.408	1,750,043	0.4034	-3.51%
1999-10-29	0	0.570	0.560	0.570	0.550	0.570	1,558,000	874,900	0.5616	0.408	0.401	0.408	0.394	0.408	2,174,295	0.4024	3.64%
1999-10-28	0	0.550	0.550	0.560	0.550	0.560	1,568,000	870,280	0.5550	0.394	0.394	0.401	0.394	0.401	2,188,251	0.3977	-1.79%
1999-10-27	0	0.560	0.550	0.560	0.540	0.560	1,324,000	732,200	0.5530	0.401	0.394	0.401	0.387	0.401	1,847,732	0.3963	1.82%
1999-10-26	0	0.550	0.550	0.560	0.550	0.580	750,000	426,000	0.5680	0.394	0.394	0.401	0.394	0.416	1,046,676	0.4070	-3.51%
1999-10-25	0	0.570	0.570	0.580	0.570	0.600	2,352,000	1,373,340	0.5839	0.408	0.408	0.416	0.408	0.430	3,282,376	0.4184	-3.39%
1999-10-22	0	0.590	0.570	0.590	0.550	0.590	3,588,000	2,014,480	0.5614	0.423	0.408	0.423	0.394	0.423	5,007,299	0.4023	11.32%
1999-10-21	0	0.530	0.540	0.550	0.530	0.570	3,170,000	1,737,840	0.5482	0.380	0.387	0.394	0.380	0.408	4,423,951	0.3928	0.00%
1999-10-20	0	0.530	0.530	0.540	0.520	0.550	1,114,000	594,620	0.5338	0.380	0.380	0.387	0.373	0.394	1,554,663	0.3825	1.92%
1999-10-19	0	0.520	0.510	0.520	0.500	0.550	1,988,000	1,027,780	0.5170	0.373	0.365	0.373	0.358	0.394	2,774,390	0.3705	-7.14%
1999-10-15	0	0.560	0.550	0.570	0.540	0.590	3,060,000	1,740,480	0.5688	0.401	0.394	0.408	0.387	0.423	4,270,439	0.4076	-3.45%
1999-10-14	0	0.580	0.570	0.580	0.550	0.580	5,110,000	2,903,880	0.5683	0.416	0.408	0.416	0.394	0.416	7,131,354	0.4072	5.45%
1999-10-13	0	0.550	0.540	0.560	0.540	0.570	3,002,000	1,659,580	0.5528	0.394	0.387	0.401	0.387	0.408	4,189,496	0.3961	-5.17%
1999-10-12	0	0.580	0.580	0.590	0.570	0.600	1,278,000	745,920	0.5837	0.416	0.416	0.423	0.408	0.430	1,783,536	0.4182	-4.92%
1999-10-11	0	0.610	0.610	0.620	0.610	0.630	1,192,000	732,240	0.6143	0.437	0.437	0.444	0.437	0.451	1,663,517	0.4402	-3.17%
1999-10-08	0	0.630	0.630	0.640	0.630	0.640	910,000	580,400	0.6378	0.451	0.451	0.459	0.451	0.459	1,269,967	0.4570	-1.56%
1999-10-07	0	0.640	0.630	0.640	0.620	0.640	1,244,000	786,080	0.6319	0.459	0.451	0.459	0.444	0.459	1,736,087	0.4528	1.59%
1999-10-06	0	0.630	0.610	0.630	0.610	0.640	1,600,000	999,540	0.6247	0.451	0.437	0.451	0.437	0.459	2,232,909	0.4476	1.61%
1999-10-05	0	0.620	0.610	0.620	0.600	0.640	2,080,000	1,286,620	0.6186	0.444	0.437	0.444	0.430	0.459	2,902,782	0.4432	-1.59%
1999-10-04	0	0.630	0.620	0.630	0.630	0.650	932,000	596,000	0.6395	0.451	0.444	0.451	0.451	0.466	1,300,670	0.4582	-3.08%
1999-09-30	0	0.650	0.650	0.660	0.650	0.670	2,884,000	1,894,480	0.6569	0.466	0.466	0.473	0.466	0.480	4,024,819	0.4707	-1.52%
1999-09-29	0	0.660	0.660	0.670	0.650	0.680	2,036,000	1,361,520	0.6687	0.473	0.473	0.480	0.466	0.487	2,841,377	0.4792	1.54%
1999-09-28	0	0.650	0.650	0.660	0.650	0.680	3,410,000	2,259,000	0.6625	0.466	0.466	0.473	0.466	0.487	4,758,888	0.4747	-1.52%
1999-09-27	0	0.660	0.660	0.670	0.650	0.690	2,066,000	1,366,360	0.6614	0.473	0.473	0.480	0.466	0.494	2,883,244	0.4739	-1.49%
1999-09-24	0	0.670	0.670	0.690	0.660	0.690	3,494,000	2,356,400	0.6744	0.480	0.480	0.494	0.473	0.494	4,876,115	0.4833	-1.47%
1999-09-23	0	0.680	0.680	0.690	0.680	0.710	3,540,000	2,463,100	0.6958	0.487	0.487	0.494	0.487	0.509	4,940,311	0.4986	-1.45%
1999-09-22	0	0.690	0.690	0.700	0.690	0.720	3,318,000	2,334,820	0.7037	0.494	0.494	0.502	0.494	0.516	4,630,495	0.5042	-4.17%
1999-09-21	0	0.720	0.710	0.720	0.700	0.750	4,264,000	3,098,700	0.7267	0.516	0.509	0.516	0.502	0.537	5,950,703	0.5207	0.00%
1999-09-20	0	0.720	0.720	0.730	0.710	0.750	3,526,800	2,555,904	0.7247	0.516	0.516	0.523	0.509	0.537	4,921,890	0.5193	-2.70%
1999-09-17	0	0.740	0.740	0.750	0.720	0.760	5,400,000	4,012,840	0.7431	0.530	0.530	0.537	0.516	0.545	7,536,068	0.5325	0.00%
1999-09-15	0	0.740	0.730	0.740	0.730	0.740	3,240,000	2,385,100	0.7361	0.530	0.523	0.530	0.523	0.530	4,521,641	0.5275	-1.33%
1999-09-14	0	0.750	0.750	0.760	0.750	0.800	6,422,000	4,918,400	0.7659	0.537	0.537	0.545	0.537	0.573	8,962,339	0.5488	-3.85%
1999-09-13	0	0.780	0.780	0.790	0.770	0.800	18,666,000	14,664,980	0.7857	0.559	0.559	0.566	0.552	0.573	26,049,676	0.5630	2.63%
1999-09-10	0	0.760	0.750	0.760	0.730	0.760	9,686,000	7,235,980	0.7471	0.545	0.537	0.545	0.523	0.545	13,517,474	0.5353	4.11%
1999-09-09	0	0.730	0.730	0.740	0.720	0.740	4,266,000	3,118,180	0.7309	0.523	0.523	0.530	0.516	0.530	5,953,494	0.5238	1.39%
1999-09-08	0	0.720	0.710	0.730	0.710	0.740	3,060,000	2,227,500	0.7279	0.516	0.509	0.523	0.509	0.530	4,270,439	0.5216	-2.70%
1999-09-07	0	0.740	0.740	0.750	0.720	0.780	18,966,000	14,201,440	0.7488	0.530	0.530	0.537	0.516	0.559	26,468,347	0.5365	-1.33%
1999-09-06	0	0.750	0.750	0.760	0.700	0.760	10,076,000	7,385,280	0.7330	0.537	0.537	0.545	0.502	0.545	14,061,745	0.5252	5.63%
1999-09-03	0	0.710	0.710	0.720	0.680	0.710	4,508,000	3,153,340	0.6995	0.509	0.509	0.516	0.487	0.509	6,291,222	0.5012	0.00%
1999-09-02	0	0.710	0.700	0.710	0.690	0.720	4,444,000	3,131,860	0.7047	0.509	0.502	0.509	0.494	0.516	6,201,905	0.5050	0.00%
1999-09-01	0	0.710	0.710	0.720	0.700	0.750	7,766,000	5,584,160	0.7191	0.509	0.509	0.516	0.502	0.537	10,837,983	0.5152	-2.74%
1999-08-31	0	0.730	0.730	0.740	0.710	0.730	6,024,000	4,351,820	0.7224	0.523	0.523	0.530	0.509	0.523	8,406,903	0.5176	2.82%
1999-08-30	0	0.710	0.710	0.720	0.700	0.740	12,874,000	9,254,560	0.7189	0.509	0.509	0.516	0.502	0.530	17,966,545	0.5151	-8.97%
1999-08-27	0	0.780	0.780	0.790	0.770	0.800	3,608,000	2,819,680	0.7815	0.559	0.559	0.566	0.552	0.573	5,035,210	0.5600	-3.70%
1999-08-26	0	0.810	0.800	0.810	0.780	0.830	7,044,000	5,715,300	0.8114	0.580	0.573	0.580	0.559	0.595	9,830,383	0.5814	0.00%
1999-08-25	0	0.810	0.810	0.820	0.790	0.830	6,102,000	4,930,820	0.8081	0.580	0.580	0.588	0.566	0.595	8,515,757	0.5790	1.25%
1999-08-24	0	0.800	0.800	0.810	0.760	0.800	3,294,000	2,586,800	0.7853	0.573	0.573	0.580	0.545	0.573	4,597,002	0.5627	2.56%
1999-08-23	0	0.780	0.770	0.780	0.760	0.830	4,418,000	3,503,040	0.7929	0.559	0.552	0.559	0.545	0.595	6,165,620	0.5682	-3.70%
1999-08-20	0	0.810	0.800	0.820	0.800	0.850	17,378,000	14,383,480	0.8277	0.580	0.573	0.588	0.573	0.609	24,252,184	0.5931	-2.41%
1999-08-19	0	0.830	0.820	0.830	0.720	0.840	16,268,000	12,572,620	0.7728	0.595	0.588	0.595	0.516	0.602	22,703,104	0.5538	15.28%
1999-08-18	0	0.720	0.710	0.720	0.670	0.720	9,414,000	6,577,120	0.6987	0.516	0.509	0.516	0.480	0.516	13,137,879	0.5006	9.09%
1999-08-17	0	0.660	0.660	0.670	0.660	0.680	3,374,000	2,269,120	0.6725	0.473	0.473	0.480	0.473	0.487	4,708,647	0.4819	-1.49%
1999-08-16	0	0.670	0.660	0.670	0.660	0.690	6,784,000	4,566,000	0.6731	0.480	0.473	0.480	0.473	0.494	9,467,535	0.4823	1.52%
1999-08-13	0	0.660	0.650	0.660	0.620	0.670	6,326,000	4,096,520	0.6476	0.473	0.466	0.473	0.444	0.480	8,828,365	0.4640	0.00%
1999-08-12	0	0.660	0.660	0.670	0.640	0.670	9,222,000	6,070,000	0.6582	0.473	0.473	0.480	0.459	0.480	12,869,930	0.4716	6.45%
1999-08-11	0	0.620	0.610	0.620	0.610	0.640	7,074,800	4,394,168	0.6211	0.444	0.437	0.444	0.437	0.459	9,873,366	0.4451	0.00%
1999-08-10	0	0.620	0.630	0.650	0.620	0.720	9,760,000	6,492,320	0.6652	0.444	0.451	0.466	0.444	0.516	13,620,746	0.4766	-12.68%
1999-08-09	0	0.710	0.710	0.720	0.700	0.750	3,308,000	2,394,880	0.7240	0.509	0.509	0.516	0.502	0.537	4,616,540	0.5188	-6.58%
1999-08-06	0	0.760	0.750	0.760	0.730	0.780	6,090,000	4,572,720	0.7509	0.545	0.537	0.545	0.523	0.559	8,499,010	0.5380	-2.56%
1999-08-05	0	0.780	0.770	0.780	0.760	0.820	4,942,000	3,873,720	0.7838	0.559	0.552	0.559	0.545	0.588	6,896,898	0.5617	-3.70%
1999-08-04	0	0.810	0.800	0.820	0.800	0.870	6,068,000	5,038,520	0.8303	0.580	0.573	0.588	0.573	0.623	8,468,308	0.5950	-5.81%
1999-08-03	0	0.860	0.850	0.860	0.840	0.890	16,076,000	13,831,440	0.8604	0.616	0.609	0.616	0.602	0.638	22,435,155	0.6165	3.61%
1999-08-02	0	0.830	0.820	0.830	0.760	0.830	6,242,000	5,035,700	0.8067	0.595	0.588	0.595	0.545	0.595	8,711,137	0.5781	6.41%
1999-07-30	0	0.780	0.780	0.790	0.750	0.790	3,668,000	2,823,220	0.7697	0.559	0.559	0.566	0.537	0.566	5,118,944	0.5515	1.30%
1999-07-29	0	0.770	0.770	0.780	0.760	0.780	4,210,000	3,244,740	0.7707	0.552	0.552	0.559	0.545	0.559	5,875,342	0.5523	2.67%
1999-07-28	0	0.750	0.750	0.760	0.750	0.790	6,564,000	5,021,400	0.7650	0.537	0.537	0.545	0.537	0.566	9,160,510	0.5482	1.35%
1999-07-27	0	0.740	0.730	0.740	0.680	0.740	6,574,000	4,658,060	0.7086	0.530	0.523	0.530	0.487	0.530	9,174,465	0.5077	4.23%
1999-07-26	0	0.710	0.710	0.720	0.710	0.770	5,514,000	4,109,880	0.7454	0.509	0.509	0.516	0.509	0.552	7,695,163	0.5341	-6.58%
1999-07-23	0	0.760	0.760	0.770	0.740	0.780	3,794,000	2,880,120	0.7591	0.545	0.545	0.552	0.530	0.559	5,294,786	0.5440	-2.56%
1999-07-22	0	0.780	0.770	0.780	0.780	0.820	6,096,000	4,920,020	0.8071	0.559	0.552	0.559	0.559	0.588	8,507,384	0.5783	-2.50%
1999-07-21	0	0.800	0.800	0.810	0.770	0.810	8,630,000	6,819,600	0.7902	0.573	0.573	0.580	0.552	0.580	12,043,754	0.5662	1.27%
1999-07-20	0	0.790	0.790	0.800	0.780	0.820	15,026,000	12,044,960	0.8016	0.566	0.566	0.573	0.559	0.588	20,969,808	0.5744	1.28%
1999-07-19	0	0.780	0.780	0.790	0.780	0.860	11,144,000	9,165,580	0.8225	0.559	0.559	0.566	0.559	0.616	15,552,212	0.5893	-10.34%
1999-07-16	0	0.870	0.870	0.880	0.850	0.910	9,948,000	8,650,320	0.8696	0.623	0.623	0.631	0.609	0.652	13,883,113	0.6231	-2.25%
1999-07-15	0	0.890	0.880	0.890	0.870	0.910	13,675,000	12,213,410	0.8931	0.638	0.631	0.638	0.623	0.652	19,084,395	0.6400	1.14%
1999-07-14	0	0.880	0.880	0.890	0.870	0.930	17,724,000	15,837,440	0.8936	0.631	0.631	0.638	0.623	0.666	24,735,051	0.6403	-5.38%
1999-07-13	0	0.930	0.930	0.940	0.910	0.970	30,628,000	28,785,440	0.9398	0.666	0.666	0.674	0.652	0.695	42,743,463	0.6734	0.00%
1999-07-12	0	0.930	0.930	0.940	0.930	0.980	39,302,000	37,481,140	0.9537	0.666	0.666	0.674	0.666	0.702	54,848,622	0.6834	1.09%
1999-07-09	0	0.920	0.910	0.920	0.850	0.920	17,078,000	15,294,920	0.8956	0.659	0.652	0.659	0.609	0.659	23,833,514	0.6417	3.37%
1999-07-08	0	0.890	0.890	0.900	0.840	0.960	20,274,000	18,152,320	0.8953	0.638	0.638	0.645	0.602	0.688	28,293,750	0.6416	-3.26%
1999-07-07	0	0.920	0.910	0.920	0.900	0.980	17,400,000	16,228,140	0.9327	0.659	0.652	0.659	0.645	0.702	24,282,887	0.6683	-5.15%
1999-07-06	0	0.970	0.970	0.980	0.950	1.010	59,918,000	58,479,620	0.9760	0.695	0.695	0.702	0.681	0.724	83,619,656	0.6994	3.19%
1999-07-05	0	0.940	0.930	0.940	0.860	0.940	36,818,000	33,207,600	0.9019	0.674	0.666	0.674	0.616	0.674	51,382,031	0.6463	8.05%
1999-07-02	0	0.870	0.860	0.870	0.840	0.910	23,332,000	20,306,100	0.8703	0.623	0.616	0.623	0.602	0.652	32,561,398	0.6236	0.00%
1999-06-30	0	0.870	0.860	0.880	0.860	0.940	56,598,000	50,967,240	0.9005	0.623	0.616	0.631	0.616	0.674	78,986,370	0.6453	1.16%
1999-06-29	0	0.860	0.850	0.860	0.790	0.890	95,872,000	80,375,460	0.8384	0.616	0.609	0.616	0.566	0.638	133,795,916	0.6007	13.16%
1999-06-28	0	0.760	0.760	0.770	0.690	0.770	32,170,000	23,337,780	0.7255	0.545	0.545	0.552	0.494	0.552	44,895,429	0.5198	11.76%
1999-06-25	0	0.680	0.670	0.680	0.660	0.710	14,932,000	10,207,720	0.6836	0.487	0.480	0.487	0.473	0.509	20,838,625	0.4898	-1.45%
1999-06-24	0	0.690	0.690	0.700	0.690	0.750	45,436,000	33,162,520	0.7299	0.494	0.494	0.502	0.494	0.537	63,409,037	0.5230	-1.43%
1999-06-23	0	0.700	0.700	0.710	0.650	0.710	45,157,800	31,034,876	0.6873	0.502	0.502	0.509	0.466	0.509	63,020,790	0.4925	7.69%
1999-06-22	0	0.650	0.640	0.650	0.620	0.650	30,364,000	19,252,180	0.6340	0.466	0.459	0.466	0.444	0.466	42,375,033	0.4543	4.84%
1999-06-21	0	0.620	0.620	0.630	0.580	0.630	32,994,000	20,130,040	0.6101	0.444	0.444	0.451	0.416	0.451	46,045,378	0.4372	6.90%
1999-06-17	0	0.580	0.580	0.590	0.560	0.580	11,896,000	6,825,420	0.5738	0.416	0.416	0.423	0.401	0.416	16,601,679	0.4111	5.45%
1999-06-16	0	0.550	0.550	0.560	0.550	0.570	3,848,000	2,153,040	0.5595	0.394	0.394	0.401	0.394	0.408	5,370,146	0.4009	-1.79%
1999-06-15	0	0.560	0.560	0.570	0.550	0.590	12,766,000	7,211,760	0.5649	0.401	0.401	0.408	0.394	0.423	17,815,824	0.4048	-5.08%
1999-06-14	0	0.590	0.580	0.590	0.580	0.610	23,682,000	14,154,400	0.5977	0.423	0.416	0.423	0.416	0.437	33,049,846	0.4283	0.00%
1999-06-11	0	0.590	0.580	0.590	0.550	0.600	77,002,000	44,296,780	0.5753	0.423	0.416	0.423	0.394	0.430	107,461,544	0.4122	5.36%
1999-06-10	0	0.560	0.550	0.560	0.520	0.560	54,736,000	29,561,920	0.5401	0.401	0.394	0.401	0.373	0.401	76,387,822	0.3870	12.00%
1999-06-09	0	0.500	0.490	0.500	0.485	0.500	3,352,000	1,662,650	0.4960	0.358	0.351	0.358	0.348	0.358	4,677,945	0.3554	1.01%
1999-06-08	0	0.495	0.495	0.500	0.495	0.500	3,710,000	1,843,570	0.4969	0.355	0.355	0.358	0.355	0.358	5,177,558	0.3561	0.00%
1999-06-07	0	0.495	0.490	0.495	0.485	0.495	1,672,000	821,700	0.4914	0.355	0.351	0.355	0.348	0.355	2,333,390	0.3521	2.06%
1999-06-04	0	0.485	0.485	0.490	0.480	0.495	1,338,000	649,530	0.4854	0.348	0.348	0.351	0.344	0.355	1,867,270	0.3479	-1.02%
1999-06-03	0	0.490	0.485	0.490	0.480	0.500	4,834,000	2,344,510	0.4850	0.351	0.348	0.351	0.344	0.358	6,746,177	0.3475	-2.00%
1999-06-02	0	0.500	0.495	0.500	0.495	0.520	9,530,000	4,851,110	0.5090	0.358	0.355	0.358	0.355	0.373	13,299,765	0.3648	0.00%
1999-06-01	0	0.500	0.500	0.510	0.480	0.510	9,706,000	4,865,630	0.5013	0.358	0.358	0.365	0.344	0.365	13,545,385	0.3592	4.17%
1999-05-31	0	0.480	0.480	0.485	0.460	0.485	5,382,000	2,564,400	0.4765	0.344	0.344	0.348	0.330	0.348	7,510,948	0.3414	2.13%
1999-05-28	0	0.470	0.465	0.470	0.450	0.470	7,854,000	3,603,840	0.4589	0.337	0.333	0.337	0.322	0.337	10,960,793	0.3288	-2.08%
1999-05-27	0	0.480	0.475	0.480	0.475	0.510	9,516,000	4,662,140	0.4899	0.344	0.340	0.344	0.340	0.365	13,280,227	0.3511	-5.88%
1999-05-26	0	0.510	0.500	0.510	0.500	0.510	4,094,000	2,078,880	0.5078	0.365	0.358	0.365	0.358	0.365	5,713,456	0.3639	0.00%
1999-05-25	0	0.510	0.510	0.520	0.510	0.540	9,870,000	5,220,680	0.5289	0.365	0.365	0.373	0.365	0.387	13,774,258	0.3790	-3.77%
1999-05-24	0	0.530	0.520	0.530	0.500	0.540	7,630,000	3,971,020	0.5204	0.380	0.373	0.380	0.358	0.387	10,648,185	0.3729	0.70%
1999-05-21	0	0.560	0.550	0.560	0.550	0.600	24,602,000	13,938,000	0.5665	0.377	0.370	0.377	0.370	0.404	36,532,226	0.3815	-6.67%
1999-05-20	0	0.600	0.590	0.600	0.590	0.650	52,052,000	31,962,900	0.6141	0.404	0.397	0.404	0.397	0.438	77,293,531	0.4135	-6.25%
1999-05-19	0	0.640	0.630	0.640	0.570	0.640	44,984,000	27,452,920	0.6103	0.431	0.424	0.431	0.384	0.431	66,798,052	0.4110	8.47%
1999-05-18	0	0.590	0.580	0.590	0.570	0.590	16,650,000	9,625,900	0.5781	0.397	0.391	0.397	0.384	0.397	24,724,070	0.3893	1.72%
1999-05-17	0	0.580	0.570	0.580	0.560	0.590	15,288,000	8,780,160	0.5743	0.391	0.384	0.391	0.377	0.397	22,701,597	0.3868	1.75%
1999-05-14	0	0.570	0.570	0.580	0.560	0.610	40,924,000	24,130,940	0.5897	0.384	0.384	0.391	0.377	0.411	60,769,240	0.3971	3.64%
1999-05-13	0	0.550	0.540	0.550	0.540	0.560	10,260,000	5,607,800	0.5466	0.370	0.364	0.370	0.364	0.377	15,235,373	0.3681	1.85%
1999-05-12	0	0.540	0.530	0.540	0.530	0.550	8,838,000	4,751,920	0.5377	0.364	0.357	0.364	0.357	0.370	13,123,804	0.3621	3.85%
1999-05-11	0	0.520	0.520	0.530	0.495	0.540	9,208,000	4,769,100	0.5179	0.350	0.350	0.357	0.333	0.364	13,673,227	0.3488	1.96%
1999-05-10	0	0.510	0.500	0.510	0.485	0.530	11,890,000	6,086,220	0.5119	0.343	0.337	0.343	0.327	0.357	17,655,807	0.3447	-3.77%
1999-05-07	0	0.530	0.530	0.540	0.530	0.570	26,328,000	14,677,260	0.5575	0.357	0.357	0.364	0.357	0.384	39,095,214	0.3754	-1.85%
1999-05-06	0	0.540	0.540	0.550	0.510	0.550	17,540,000	9,504,340	0.5419	0.364	0.364	0.370	0.343	0.370	26,045,657	0.3649	3.85%
1999-05-05	0	0.520	0.520	0.530	0.520	0.540	5,545,800	2,926,980	0.5278	0.350	0.350	0.357	0.350	0.364	8,235,120	0.3554	-1.89%
1999-05-04	0	0.530	0.530	0.540	0.520	0.540	16,463,800	8,762,544	0.5322	0.357	0.357	0.364	0.350	0.364	24,447,576	0.3584	1.92%
1999-05-03	0	0.520	0.510	0.520	0.510	0.530	5,059,800	2,608,488	0.5155	0.350	0.343	0.350	0.343	0.357	7,513,444	0.3472	0.00%
1999-04-30	0	0.520	0.510	0.520	0.500	0.530	11,740,000	6,086,580	0.5184	0.350	0.343	0.350	0.337	0.357	17,433,068	0.3491	4.00%
1999-04-29	0	0.500	0.500	0.510	0.470	0.510	6,458,000	3,199,760	0.4955	0.337	0.337	0.343	0.317	0.343	9,589,672	0.3337	2.04%
1999-04-28	0	0.490	0.490	0.495	0.490	0.530	7,738,000	3,911,030	0.5054	0.330	0.330	0.333	0.330	0.357	11,490,382	0.3404	-5.77%
1999-04-27	0	0.520	0.520	0.530	0.510	0.540	15,012,000	7,888,700	0.5255	0.350	0.350	0.357	0.343	0.364	22,291,756	0.3539	1.96%
1999-04-26	0	0.510	0.500	0.510	0.500	0.540	10,168,000	5,322,380	0.5234	0.343	0.337	0.343	0.337	0.364	15,098,759	0.3525	-1.92%
1999-04-23	0	0.520	0.510	0.520	0.500	0.560	28,318,000	15,017,200	0.5303	0.350	0.343	0.350	0.337	0.377	42,050,223	0.3571	0.00%
1999-04-22	0	0.520	0.510	0.520	0.510	0.530	16,390,000	8,574,520	0.5232	0.350	0.343	0.350	0.343	0.357	24,337,988	0.3523	1.96%
1999-04-21	0	0.510	0.510	0.520	0.495	0.550	41,802,000	22,067,100	0.5279	0.343	0.343	0.350	0.333	0.370	62,073,007	0.3555	-3.77%
1999-04-20	0	0.530	0.520	0.530	0.455	0.530	77,622,000	38,550,040	0.4966	0.357	0.350	0.357	0.306	0.357	115,263,169	0.3345	13.98%
1999-04-19	0	0.465	0.460	0.465	0.455	0.495	34,822,000	16,612,210	0.4771	0.313	0.310	0.313	0.306	0.333	51,708,202	0.3213	3.33%
1999-04-16	0	0.450	0.445	0.450	0.440	0.455	14,380,000	6,446,080	0.4483	0.303	0.300	0.303	0.296	0.306	21,353,281	0.3019	4.65%
1999-04-15	0	0.430	0.425	0.430	0.405	0.430	11,046,000	4,610,310	0.4174	0.290	0.286	0.290	0.273	0.290	16,402,527	0.2811	4.88%
1999-04-14	0	0.410	0.410	0.415	0.405	0.440	12,104,000	5,114,940	0.4226	0.276	0.276	0.279	0.273	0.296	17,973,582	0.2846	-6.82%
1999-04-13	0	0.440	0.435	0.440	0.440	0.455	11,604,000	5,161,000	0.4448	0.296	0.293	0.296	0.296	0.306	17,231,118	0.2995	-1.12%
1999-04-12	0	0.445	0.440	0.445	0.440	0.475	51,254,000	23,676,370	0.4619	0.300	0.296	0.300	0.296	0.320	76,108,558	0.3111	-3.26%
1999-04-09	0	0.460	0.460	0.465	0.390	0.460	65,288,800	28,390,702	0.4348	0.310	0.310	0.313	0.263	0.310	96,949,241	0.2928	13.58%
1999-04-08	0	0.405	0.395	0.405	0.380	0.410	10,294,000	4,115,200	0.3998	0.273	0.266	0.273	0.256	0.276	15,285,860	0.2692	2.53%
1999-04-07	0	0.395	0.395	0.400	0.375	0.410	13,530,000	5,346,710	0.3952	0.266	0.266	0.269	0.253	0.276	20,091,091	0.2661	5.33%
1999-04-01	0	0.375	0.370	0.375	0.360	0.375	3,904,000	1,452,100	0.3720	0.253	0.249	0.253	0.242	0.253	5,797,163	0.2505	1.35%
1999-03-31	0	0.370	0.370	0.375	0.365	0.375	6,450,000	2,402,500	0.3725	0.249	0.249	0.253	0.246	0.253	9,577,793	0.2508	1.37%
1999-03-30	0	0.365	0.360	0.365	0.360	0.375	6,140,000	2,245,250	0.3657	0.246	0.242	0.246	0.242	0.253	9,117,465	0.2463	0.00%
1999-03-29	0	0.365	0.360	0.365	0.355	0.380	2,712,000	981,230	0.3618	0.246	0.242	0.246	0.239	0.256	4,027,128	0.2437	-3.95%
1999-03-26	0	0.380	0.375	0.380	0.380	0.390	5,416,000	2,087,970	0.3855	0.256	0.253	0.256	0.256	0.263	8,042,376	0.2596	-2.56%
1999-03-25	0	0.390	0.380	0.390	0.380	0.400	8,350,000	3,243,760	0.3885	0.263	0.256	0.263	0.256	0.269	12,399,158	0.2616	-1.27%
1999-03-24	0	0.395	0.390	0.395	0.380	0.410	20,870,000	8,213,390	0.3936	0.266	0.263	0.266	0.256	0.276	30,990,471	0.2650	-4.82%
1999-03-23	0	0.415	0.410	0.415	0.405	0.430	25,164,000	10,487,660	0.4168	0.279	0.276	0.279	0.273	0.290	37,366,757	0.2807	-1.19%
1999-03-22	0	0.420	0.415	0.420	0.380	0.420	47,754,000	18,709,370	0.3918	0.283	0.279	0.283	0.256	0.283	70,911,306	0.2638	10.53%
1999-03-19	0	0.380	0.375	0.380	0.365	0.385	59,042,000	22,061,870	0.3737	0.256	0.253	0.256	0.246	0.259	87,673,186	0.2516	7.04%
1999-03-18	0	0.355	0.355	0.360	0.335	0.370	34,078,000	12,042,220	0.3534	0.239	0.239	0.242	0.226	0.249	50,603,415	0.2380	1.43%
1999-03-17	0	0.350	0.350	0.355	0.330	0.360	19,460,000	6,803,300	0.3496	0.236	0.236	0.239	0.222	0.242	28,896,721	0.2354	4.48%
1999-03-16	0	0.335	0.330	0.335	0.335	0.350	4,518,000	1,535,120	0.3398	0.226	0.222	0.226	0.226	0.236	6,708,910	0.2288	-4.29%
1999-03-15	0	0.350	0.345	0.350	0.350	0.355	750,000	264,000	0.3520	0.236	0.232	0.236	0.236	0.239	1,113,697	0.2370	-2.78%
1999-03-12	0	0.360	0.350	0.360	0.345	0.360	1,252,000	437,970	0.3498	0.242	0.236	0.242	0.232	0.242	1,859,131	0.2356	2.86%
1999-03-11	0	0.350	0.350	0.355	0.350	0.360	2,710,000	963,200	0.3554	0.236	0.236	0.239	0.236	0.242	4,024,158	0.2394	-2.78%
1999-03-10	0	0.360	0.355	0.360	0.360	0.370	3,786,000	1,373,990	0.3629	0.242	0.239	0.242	0.242	0.249	5,621,942	0.2444	0.00%
1999-03-09	0	0.360	0.365	0.370	0.355	0.380	18,720,000	6,949,220	0.3712	0.242	0.246	0.249	0.239	0.256	27,797,873	0.2500	0.00%
1999-03-08	0	0.360	0.350	0.360	0.335	0.370	10,914,000	3,830,270	0.3510	0.242	0.236	0.242	0.226	0.249	16,206,517	0.2363	-1.37%
1999-03-05	0	0.365	0.360	0.365	0.360	0.365	3,112,000	1,123,780	0.3611	0.246	0.242	0.246	0.242	0.246	4,621,099	0.2432	2.82%
1999-03-04	0	0.355	0.350	0.360	0.350	0.365	3,654,000	1,304,400	0.3570	0.239	0.236	0.242	0.236	0.246	5,425,931	0.2404	-4.05%
1999-03-03	0	0.370	0.365	0.370	0.360	0.385	2,660,000	990,600	0.3724	0.249	0.246	0.249	0.242	0.259	3,949,911	0.2508	4.23%
1999-03-02	0	0.355	0.350	0.355	0.350	0.380	1,122,000	415,180	0.3700	0.239	0.236	0.239	0.236	0.256	1,666,090	0.2492	-5.33%
1999-03-01	0	0.375	0.370	0.380	0.350	0.375	3,848,000	1,422,280	0.3696	0.253	0.249	0.256	0.236	0.253	5,714,007	0.2489	8.70%
1999-02-26	0	0.345	0.345	0.355	0.335	0.350	1,382,000	476,230	0.3446	0.232	0.232	0.239	0.226	0.236	2,052,172	0.2321	1.47%
1999-02-25	0	0.340	0.340	0.350	0.340	0.350	130,000	45,000	0.3462	0.229	0.229	0.236	0.229	0.236	193,041	0.2331	-1.45%
1999-02-24	0	0.345	0.345	0.350	0.345	0.350	240,000	83,300	0.3471	0.232	0.232	0.236	0.232	0.236	356,383	0.2337	0.00%
1999-02-23	0	0.345	0.335	0.345	0.330	0.345	630,000	210,300	0.3338	0.232	0.226	0.232	0.222	0.232	935,505	0.2248	4.55%
1999-02-22	0	0.330	0.330	0.340	0.330	0.340	2,780,000	923,860	0.3323	0.222	0.222	0.229	0.222	0.229	4,128,103	0.2238	-4.35%
1999-02-19	0	0.345	0.340	0.345	0.335	0.370	1,540,000	534,100	0.3468	0.232	0.229	0.232	0.226	0.249	2,286,791	0.2336	-6.76%
1999-02-15	0	0.370	0.365	0.375	0.365	0.370	858,000	315,370	0.3676	0.249	0.246	0.253	0.246	0.249	1,274,069	0.2475	0.00%
1999-02-12	0	0.370	0.365	0.370	0.355	0.370	10,910,000	3,930,830	0.3603	0.249	0.246	0.249	0.239	0.249	16,200,577	0.2426	2.78%
1999-02-11	0	0.360	0.345	0.360	0.350	0.360	262,000	91,720	0.3501	0.242	0.232	0.242	0.236	0.242	389,051	0.2358	2.86%
1999-02-10	0	0.350	0.335	0.350	0.350	0.365	1,304,000	466,820	0.3580	0.236	0.226	0.236	0.236	0.246	1,936,348	0.2411	-4.11%
1999-02-09	0	0.365	0.360	0.365	0.350	0.365	1,986,600	702,914	0.3538	0.246	0.242	0.246	0.236	0.246	2,949,960	0.2383	4.29%
1999-02-08	0	0.350	0.340	0.350	0.350	0.350	440,000	154,000	0.3500	0.236	0.229	0.236	0.236	0.236	653,369	0.2357	0.00%
1999-02-05	0	0.350	0.350	0.355	0.350	0.355	374,000	132,420	0.3541	0.236	0.236	0.239	0.236	0.239	555,363	0.2384	-6.67%
1999-02-04	0	0.375	0.360	0.375	-	-	0	0	-	0.253	0.242	0.253	-	-	0	-	0.00%
1999-02-03	0	0.375	0.370	0.375	0.370	0.375	1,231,000	461,120	0.3746	0.253	0.249	0.253	0.249	0.253	1,827,948	0.2523	0.00%
1999-02-02	0	0.375	0.365	0.380	0.370	0.380	134,000	50,230	0.3749	0.253	0.246	0.256	0.249	0.256	198,981	0.2524	-1.32%
1999-02-01	0	0.380	0.380	0.390	0.380	0.390	2,519,000	969,350	0.3848	0.256	0.256	0.263	0.256	0.263	3,740,536	0.2591	-2.56%
1999-01-29	0	0.390	0.385	0.390	0.390	0.410	2,600,000	1,023,800	0.3938	0.263	0.259	0.263	0.263	0.276	3,860,816	0.2652	-3.70%
1999-01-28	0	0.405	0.405	0.415	0.400	0.420	4,110,000	1,658,650	0.4036	0.273	0.273	0.279	0.269	0.283	6,103,059	0.2718	-1.22%
1999-01-27	0	0.410	0.405	0.420	0.390	0.410	960,000	385,050	0.4011	0.276	0.273	0.283	0.263	0.276	1,425,532	0.2701	5.13%
1999-01-26	0	0.390	0.380	0.390	0.390	0.390	250,000	96,500	0.3860	0.263	0.256	0.263	0.263	0.263	371,232	0.2599	0.00%
1999-01-25	0	0.390	0.380	0.395	0.350	0.390	300,000	113,200	0.3773	0.263	0.256	0.266	0.236	0.263	445,479	0.2541	2.63%
1999-01-22	0	0.380	0.375	0.380	0.375	0.385	934,000	355,500	0.3806	0.256	0.253	0.256	0.253	0.259	1,386,924	0.2563	-5.00%
1999-01-21	0	0.400	0.395	0.410	0.400	0.420	1,442,000	584,186	0.4051	0.269	0.266	0.276	0.269	0.283	2,141,268	0.2728	-2.44%
1999-01-20	0	0.410	0.410	0.435	0.400	0.410	392,000	158,420	0.4041	0.276	0.276	0.293	0.269	0.276	582,092	0.2722	-4.65%
1999-01-19	0	0.430	0.430	0.440	0.420	0.430	415,000	176,480	0.4253	0.290	0.290	0.296	0.283	0.290	616,246	0.2864	0.00%
1999-01-18	0	0.430	0.430	0.460	0.430	0.445	720,000	312,150	0.4335	0.290	0.290	0.310	0.290	0.300	1,069,149	0.2920	-3.37%
1999-01-15	0	0.445	0.440	0.460	0.430	0.450	1,522,000	671,920	0.4415	0.300	0.296	0.310	0.290	0.303	2,260,062	0.2973	5.95%
1999-01-14	0	0.420	0.415	0.420	0.410	0.440	2,342,000	992,640	0.4238	0.283	0.279	0.283	0.276	0.296	3,477,704	0.2854	-5.62%
1999-01-13	0	0.445	0.440	0.445	0.430	0.480	1,824,000	808,310	0.4432	0.300	0.296	0.300	0.290	0.323	2,708,511	0.2984	-11.00%
1999-01-12	0	0.500	0.485	0.510	0.500	0.510	610,000	307,800	0.5046	0.337	0.327	0.343	0.337	0.343	905,807	0.3398	-7.41%
1999-01-11	0	0.540	0.520	0.560	-	-	0	0	-	0.364	0.350	0.377	-	-	0	-	0.00%
1999-01-08	0	0.540	0.530	0.550	0.540	0.560	752,000	419,540	0.5579	0.364	0.357	0.370	0.364	0.377	1,116,667	0.3757	-6.90%
1999-01-07	0	0.580	0.570	0.580	0.570	0.600	674,000	392,220	0.5819	0.391	0.384	0.391	0.384	0.404	1,000,842	0.3919	-1.69%
1999-01-06	0	0.590	0.560	0.590	0.550	0.590	370,000	206,320	0.5576	0.397	0.377	0.397	0.370	0.397	549,424	0.3755	11.32%
1999-01-05	0	0.530	0.530	0.550	0.530	0.530	30,000	15,900	0.5300	0.357	0.357	0.370	0.357	0.357	44,548	0.3569	-7.02%
1999-01-04	0	0.570	0.520	0.570	-	-	0	0	-	0.384	0.350	0.384	-	-	0	-	0.00%
1998-12-31	0	0.570	0.570	0.580	0.570	0.580	478,000	274,320	0.5739	0.384	0.384	0.391	0.384	0.391	709,796	0.3865	1.79%
1998-12-30	0	0.560	0.550	0.560	0.550	0.560	136,000	75,300	0.5537	0.377	0.370	0.377	0.370	0.377	201,950	0.3729	0.00%
1998-12-29	0	0.560	0.540	0.560	-	-	0	0	-	0.377	0.364	0.377	-	-	0	-	0.00%
1998-12-28	0	0.560	0.560	0.590	0.550	0.560	262,000	145,900	0.5569	0.377	0.377	0.397	0.370	0.377	389,051	0.3750	0.00%
1998-12-24	0	0.560	0.540	0.570	0.520	0.560	366,000	197,300	0.5391	0.377	0.364	0.384	0.350	0.377	543,484	0.3630	0.00%
1998-12-23	0	0.560	0.530	0.560	0.530	0.560	546,000	289,840	0.5308	0.377	0.357	0.377	0.357	0.377	810,771	0.3575	5.66%
1998-12-22	0	0.530	0.530	0.560	0.510	0.570	1,723,000	940,610	0.5459	0.357	0.357	0.377	0.343	0.384	2,558,533	0.3676	1.92%
1998-12-21	0	0.520	0.520	0.530	0.520	0.550	970,000	516,200	0.5322	0.350	0.350	0.357	0.350	0.370	1,440,381	0.3584	-1.89%
1998-12-18	0	0.530	0.520	0.530	0.520	0.550	1,298,000	687,740	0.5298	0.357	0.350	0.357	0.350	0.370	1,927,438	0.3568	0.00%
1998-12-17	0	0.530	0.520	0.530	0.530	0.540	564,000	299,020	0.5302	0.357	0.350	0.357	0.357	0.364	837,500	0.3570	-3.64%
1998-12-16	0	0.550	0.540	0.560	0.540	0.560	440,000	241,900	0.5498	0.370	0.364	0.377	0.364	0.377	653,369	0.3702	0.00%
1998-12-15	0	0.550	0.550	0.560	0.540	0.560	170,000	93,500	0.5500	0.370	0.370	0.377	0.364	0.377	252,438	0.3704	0.00%
1998-12-14	0	0.550	0.540	0.560	0.530	0.570	152,000	83,240	0.5476	0.370	0.364	0.377	0.357	0.384	225,709	0.3688	-3.51%
1998-12-11	0	0.570	0.570	0.580	0.550	0.570	320,000	179,320	0.5604	0.384	0.384	0.391	0.370	0.384	475,177	0.3774	-1.72%
1998-12-10	0	0.580	0.570	0.580	0.580	0.600	270,000	159,300	0.5900	0.391	0.384	0.391	0.391	0.404	400,931	0.3973	-1.69%
1998-12-09	0	0.590	0.580	0.600	0.570	0.590	510,000	296,200	0.5808	0.397	0.391	0.404	0.384	0.397	757,314	0.3911	3.51%
1998-12-08	0	0.570	0.570	0.580	0.570	0.580	140,000	80,100	0.5721	0.384	0.384	0.391	0.384	0.391	207,890	0.3853	-3.39%
1998-12-07	0	0.590	0.580	0.600	0.580	0.630	974,000	586,620	0.6023	0.397	0.391	0.404	0.391	0.424	1,446,321	0.4056	5.36%
1998-12-04	0	0.560	0.560	0.590	0.560	0.590	240,000	135,800	0.5658	0.377	0.377	0.397	0.377	0.397	356,383	0.3811	-6.67%
1998-12-03	0	0.600	0.550	0.620	0.570	0.600	860,000	503,100	0.5850	0.404	0.370	0.418	0.384	0.404	1,277,039	0.3940	7.14%
1998-12-02	0	0.560	0.550	0.560	0.540	0.570	486,000	266,040	0.5474	0.377	0.370	0.377	0.364	0.384	721,676	0.3686	0.00%
1998-12-01	0	0.560	0.550	0.570	0.540	0.580	898,000	497,200	0.5537	0.377	0.370	0.384	0.364	0.391	1,333,466	0.3729	-3.45%
1998-11-30	0	0.580	0.580	0.600	0.560	0.600	560,000	327,560	0.5849	0.391	0.391	0.404	0.377	0.404	831,560	0.3939	-3.33%
1998-11-27	0	0.600	0.590	0.600	0.590	0.610	770,000	460,400	0.5979	0.404	0.397	0.404	0.397	0.411	1,143,395	0.4027	-3.23%
1998-11-26	0	0.620	0.620	0.630	0.620	0.660	978,000	628,660	0.6428	0.418	0.418	0.424	0.418	0.444	1,452,261	0.4329	-6.06%
1998-11-25	0	0.660	0.650	0.660	0.650	0.690	1,660,000	1,112,600	0.6702	0.444	0.438	0.444	0.438	0.465	2,464,982	0.4514	-2.94%
1998-11-24	0	0.680	0.680	0.690	0.670	0.690	1,352,000	916,260	0.6777	0.458	0.458	0.465	0.451	0.465	2,007,624	0.4564	3.03%
1998-11-23	0	0.660	0.650	0.670	0.640	0.660	730,000	474,000	0.6493	0.444	0.438	0.451	0.431	0.444	1,083,998	0.4373	1.54%
1998-11-20	0	0.650	0.650	0.660	0.650	0.690	2,114,000	1,433,160	0.6779	0.438	0.438	0.444	0.438	0.465	3,139,140	0.4565	-4.41%
1998-11-19	0	0.680	0.660	0.680	0.650	0.690	1,520,000	1,024,760	0.6742	0.458	0.444	0.458	0.438	0.465	2,257,092	0.4540	-1.45%
1998-11-18	0	0.690	0.680	0.700	0.680	0.700	1,428,000	993,400	0.6957	0.465	0.458	0.471	0.458	0.471	2,120,479	0.4685	1.47%
1998-11-17	0	0.680	0.680	0.700	0.680	0.700	640,000	441,500	0.6898	0.458	0.458	0.471	0.458	0.471	950,355	0.4646	0.00%
1998-11-16	0	0.680	0.670	0.690	0.680	0.700	480,000	328,300	0.6840	0.458	0.451	0.465	0.458	0.471	712,766	0.4606	1.49%
1998-11-13	0	0.670	0.670	0.680	0.670	0.690	979,000	666,720	0.6810	0.451	0.451	0.458	0.451	0.465	1,453,746	0.4586	-2.90%
1998-11-12	0	0.690	0.690	0.700	0.690	0.720	1,054,000	745,180	0.7070	0.465	0.465	0.471	0.465	0.485	1,565,115	0.4761	-2.82%
1998-11-11	0	0.710	0.710	0.720	0.700	0.720	2,770,000	1,966,420	0.7099	0.478	0.478	0.485	0.471	0.485	4,113,254	0.4781	2.90%
1998-11-10	0	0.690	0.690	0.700	0.670	0.700	1,750,000	1,207,100	0.6898	0.465	0.465	0.471	0.451	0.471	2,598,626	0.4645	0.00%
1998-11-09	0	0.690	0.690	0.700	0.690	0.730	1,682,000	1,193,660	0.7097	0.465	0.465	0.471	0.465	0.492	2,497,651	0.4779	-2.82%
1998-11-06	0	0.710	0.700	0.710	0.680	0.720	3,778,000	2,648,100	0.7009	0.478	0.471	0.478	0.458	0.485	5,610,062	0.4720	2.90%
1998-11-05	0	0.690	0.680	0.690	0.680	0.740	4,818,000	3,428,780	0.7117	0.465	0.458	0.465	0.458	0.498	7,154,389	0.4793	-2.82%
1998-11-04	0	0.710	0.700	0.710	0.700	0.790	17,224,000	12,768,820	0.7413	0.478	0.471	0.478	0.471	0.532	25,576,419	0.4992	-6.58%
1998-11-03	0	0.760	0.760	0.770	0.710	0.770	23,052,000	17,022,600	0.7384	0.512	0.512	0.519	0.478	0.519	34,230,586	0.4973	10.14%
1998-11-02	0	0.690	0.680	0.700	0.630	0.700	14,352,000	9,483,960	0.6608	0.465	0.458	0.471	0.424	0.471	21,311,703	0.4450	7.81%
1998-10-30	0	0.640	0.630	0.640	0.630	0.680	21,034,000	13,636,860	0.6483	0.431	0.424	0.431	0.424	0.458	31,233,999	0.4366	3.23%
1998-10-29	0	0.620	0.610	0.620	0.560	0.620	7,866,000	4,709,080	0.5987	0.418	0.411	0.418	0.377	0.418	11,680,453	0.4032	3.33%
1998-10-27	0	0.600	0.590	0.600	0.590	0.600	3,092,500	1,831,575	0.5923	0.404	0.397	0.404	0.397	0.404	4,592,143	0.3988	5.26%
1998-10-26	0	0.570	0.570	0.580	0.570	0.580	1,290,000	739,500	0.5733	0.384	0.384	0.391	0.384	0.391	1,915,559	0.3860	0.00%
1998-10-23	0	0.570	0.570	0.580	0.550	0.580	2,542,000	1,428,980	0.5621	0.384	0.384	0.391	0.370	0.391	3,774,690	0.3786	1.79%
1998-10-22	0	0.560	0.550	0.560	0.550	0.580	1,154,000	659,620	0.5716	0.377	0.370	0.377	0.370	0.391	1,713,608	0.3849	-5.08%
1998-10-21	0	0.590	0.590	0.600	0.550	0.610	6,694,000	3,904,640	0.5833	0.397	0.397	0.404	0.370	0.411	9,940,116	0.3928	3.51%
1998-10-20	0	0.570	0.560	0.570	0.550	0.650	8,288,000	5,065,000	0.6111	0.384	0.377	0.384	0.370	0.438	12,307,093	0.4116	-8.06%
1998-10-19	0	0.620	0.610	0.620	0.560	0.620	8,443,000	5,034,810	0.5963	0.418	0.411	0.418	0.377	0.418	12,537,257	0.4016	10.71%
1998-10-16	0	0.560	0.550	0.570	0.550	0.570	4,396,000	2,486,920	0.5657	0.377	0.370	0.384	0.370	0.384	6,527,748	0.3810	0.00%
1998-10-15	0	0.560	0.550	0.560	0.540	0.570	3,246,000	1,799,660	0.5544	0.377	0.370	0.377	0.364	0.384	4,820,080	0.3734	1.82%
1998-10-14	0	0.550	0.550	0.560	0.540	0.600	7,382,000	4,193,820	0.5681	0.370	0.370	0.377	0.364	0.404	10,961,747	0.3826	-5.17%
1998-10-13	0	0.580	0.580	0.590	0.520	0.590	12,606,000	6,929,620	0.5497	0.391	0.391	0.397	0.350	0.397	18,719,017	0.3702	11.54%
1998-10-12	0	0.520	0.520	0.530	0.500	0.540	6,572,000	3,446,980	0.5245	0.350	0.350	0.357	0.337	0.364	9,758,954	0.3532	4.00%
1998-10-09	0	0.500	0.500	0.510	0.495	0.520	2,504,000	1,248,030	0.4984	0.337	0.337	0.343	0.333	0.350	3,718,263	0.3356	2.04%
1998-10-08	0	0.490	0.485	0.490	0.470	0.490	1,790,000	873,050	0.4877	0.330	0.327	0.330	0.317	0.330	2,658,023	0.3285	4.26%
1998-10-07	0	0.470	0.460	0.470	0.470	0.470	400,000	188,000	0.4700	0.317	0.310	0.317	0.317	0.317	593,972	0.3165	1.08%
1998-10-05	0	0.465	0.465	0.470	0.465	0.480	1,460,000	687,000	0.4705	0.313	0.313	0.317	0.313	0.323	2,167,997	0.3169	-6.06%
1998-09-30	0	0.495	0.495	0.500	0.480	0.500	2,520,000	1,230,300	0.4882	0.333	0.333	0.337	0.323	0.337	3,742,021	0.3288	3.13%
1998-09-29	0	0.480	0.480	0.485	0.480	0.510	2,076,000	1,023,470	0.4930	0.323	0.323	0.327	0.323	0.343	3,082,713	0.3320	-2.04%
1998-09-28	0	0.490	0.490	0.495	0.485	0.540	4,632,000	2,383,350	0.5145	0.330	0.330	0.333	0.327	0.364	6,878,192	0.3465	-3.92%
1998-09-25	0	0.510	0.500	0.520	0.495	0.530	7,020,000	3,650,920	0.5201	0.343	0.337	0.350	0.333	0.357	10,424,202	0.3502	2.00%
1998-09-24	0	0.500	0.500	0.510	0.470	0.550	14,261,500	7,396,840	0.5187	0.337	0.337	0.343	0.317	0.370	21,177,317	0.3493	8.70%
1998-09-23	0	0.460	0.460	0.470	0.460	0.460	310,000	142,600	0.4600	0.310	0.310	0.317	0.310	0.310	460,328	0.3098	-2.13%
1998-09-22	0	0.470	0.460	0.470	0.450	0.490	4,064,000	1,871,900	0.4606	0.317	0.310	0.317	0.303	0.330	6,034,752	0.3102	4.44%
1998-09-21	0	0.450	0.440	0.450	0.430	0.470	1,620,000	739,770	0.4566	0.303	0.296	0.303	0.290	0.317	2,405,585	0.3075	-10.00%
1998-09-18	0	0.500	0.485	0.500	0.470	0.510	2,934,000	1,437,210	0.4898	0.337	0.327	0.337	0.317	0.343	4,356,782	0.3299	-1.96%
1998-09-17	0	0.510	0.510	0.520	0.510	0.570	5,762,000	3,171,760	0.5505	0.343	0.343	0.350	0.343	0.384	8,556,162	0.3707	-8.93%
1998-09-16	0	0.560	0.550	0.560	0.530	0.580	6,114,000	3,384,340	0.5535	0.377	0.370	0.377	0.357	0.391	9,078,857	0.3728	0.00%
1998-09-15	0	0.560	0.550	0.570	0.530	0.570	14,000,000	7,693,280	0.5495	0.377	0.370	0.384	0.357	0.384	20,789,008	0.3701	5.66%
1998-09-14	0	0.530	0.520	0.530	0.480	0.540	16,662,000	8,447,540	0.5070	0.357	0.350	0.357	0.323	0.364	24,741,889	0.3414	8.16%
1998-09-11	0	0.490	0.480	0.490	0.470	0.530	14,776,000	7,334,410	0.4964	0.330	0.323	0.330	0.317	0.357	21,941,313	0.3343	1.03%
1998-09-10	0	0.485	0.480	0.490	0.430	0.520	19,454,000	9,390,990	0.4827	0.327	0.323	0.330	0.290	0.350	28,887,811	0.3251	8.99%
1998-09-09	0	0.445	0.440	0.450	0.440	0.475	8,232,000	3,744,810	0.4549	0.300	0.296	0.303	0.296	0.320	12,223,937	0.3064	-1.11%
1998-09-08	0	0.450	0.445	0.450	0.445	0.500	6,962,000	3,323,370	0.4774	0.303	0.300	0.303	0.300	0.337	10,338,077	0.3215	-7.22%
1998-09-07	0	0.485	0.480	0.485	0.450	0.495	3,382,000	1,622,070	0.4796	0.327	0.323	0.327	0.303	0.333	5,022,030	0.3230	7.78%
1998-09-04	0	0.450	0.440	0.450	0.390	0.450	3,520,000	1,473,960	0.4187	0.303	0.296	0.303	0.263	0.303	5,226,951	0.2820	15.38%
1998-09-03	0	0.390	0.390	0.400	0.350	0.400	2,624,000	1,000,330	0.3812	0.263	0.263	0.269	0.236	0.269	3,896,454	0.2567	11.43%
1998-09-02	0	0.350	0.340	0.345	0.340	0.350	1,080,000	371,560	0.3440	0.236	0.229	0.232	0.229	0.236	1,603,723	0.2317	9.38%
1998-09-01	0	0.320	0.315	0.330	0.310	0.320	260,000	82,600	0.3177	0.215	0.212	0.222	0.209	0.215	386,082	0.2139	0.00%
1998-08-31	0	0.320	0.315	0.330	0.315	0.325	582,000	186,260	0.3200	0.215	0.212	0.222	0.212	0.219	864,229	0.2155	10.34%
1998-08-28	0	0.290	0.290	0.310	0.290	0.340	2,252,000	677,940	0.3010	0.195	0.195	0.209	0.195	0.229	3,344,060	0.2027	-19.44%
1998-08-27	0	0.360	0.350	0.360	0.350	0.360	1,076,000	381,220	0.3543	0.242	0.236	0.242	0.236	0.242	1,597,784	0.2386	-2.70%
1998-08-26	0	0.370	0.370	0.390	0.370	0.400	580,000	225,050	0.3880	0.249	0.249	0.263	0.249	0.269	861,259	0.2613	-8.64%
1998-08-25	0	0.405	0.405	0.410	0.405	0.420	760,000	313,230	0.4121	0.273	0.273	0.276	0.273	0.283	1,128,546	0.2776	1.25%
1998-08-24	0	0.400	0.400	0.405	0.400	0.410	436,000	177,080	0.4061	0.269	0.269	0.273	0.269	0.276	647,429	0.2735	-4.76%
1998-08-21	0	0.420	0.410	0.420	0.420	0.430	1,466,000	617,180	0.4210	0.283	0.276	0.283	0.283	0.290	2,176,906	0.2835	0.00%
1998-08-20	0	0.420	0.420	0.435	0.420	0.460	4,686,000	2,021,880	0.4315	0.283	0.283	0.293	0.283	0.310	6,958,378	0.2906	-1.18%
1998-08-19	0	0.425	0.420	0.440	0.420	0.430	574,000	243,100	0.4235	0.286	0.283	0.296	0.283	0.290	852,349	0.2852	1.19%
1998-08-18	0	0.420	0.420	0.440	0.420	0.430	503,000	212,130	0.4217	0.283	0.283	0.296	0.283	0.290	746,919	0.2840	-4.55%
1998-08-14	0	0.440	0.440	0.450	0.425	0.450	1,794,000	786,090	0.4382	0.296	0.296	0.303	0.286	0.303	2,663,963	0.2951	1.15%
1998-08-13	0	0.435	0.420	0.435	0.415	0.435	1,658,000	698,940	0.4216	0.293	0.283	0.293	0.279	0.293	2,462,012	0.2839	4.82%
1998-08-12	0	0.415	0.415	0.420	0.415	0.420	4,341,000	1,813,380	0.4177	0.279	0.279	0.283	0.279	0.283	6,446,077	0.2813	0.00%
1998-08-11	0	0.415	0.415	0.420	0.415	0.425	1,444,000	604,440	0.4186	0.279	0.279	0.283	0.279	0.286	2,144,238	0.2819	-2.35%
1998-08-10	0	0.425	0.425	0.430	0.420	0.430	1,430,000	607,500	0.4248	0.286	0.286	0.290	0.283	0.290	2,123,449	0.2861	0.00%
1998-08-07	0	0.425	0.425	0.430	0.415	0.425	4,816,000	2,011,880	0.4177	0.286	0.286	0.290	0.279	0.286	7,151,419	0.2813	2.41%
1998-08-06	0	0.415	0.415	0.420	0.410	0.420	3,368,000	1,391,300	0.4131	0.279	0.279	0.283	0.276	0.283	5,001,241	0.2782	1.22%
1998-08-05	0	0.410	0.410	0.415	0.400	0.415	3,717,000	1,522,236	0.4095	0.276	0.276	0.279	0.269	0.279	5,519,482	0.2758	-1.20%
1998-08-04	0	0.415	0.415	0.425	0.410	0.425	2,012,000	834,080	0.4146	0.279	0.279	0.286	0.276	0.286	2,987,677	0.2792	-1.19%
1998-08-03	0	0.420	0.415	0.420	0.410	0.420	1,988,000	833,816	0.4194	0.283	0.279	0.283	0.276	0.283	2,952,039	0.2825	-5.62%
1998-07-31	0	0.445	0.445	0.450	0.425	0.450	3,317,800	1,464,036	0.4413	0.300	0.300	0.303	0.286	0.303	4,926,698	0.2972	5.95%
1998-07-30	0	0.420	0.420	0.425	0.410	0.430	1,870,000	789,150	0.4220	0.283	0.283	0.286	0.276	0.290	2,776,817	0.2842	-1.18%
1998-07-29	0	0.425	0.425	0.440	0.420	0.460	1,474,200	652,490	0.4426	0.286	0.286	0.296	0.283	0.310	2,189,083	0.2981	-13.27%
1998-07-28	0	0.490	0.450	0.500	-	-	0	0	-	0.330	0.303	0.337	-	-	0	-	0.00%
1998-07-27	0	0.490	0.490	0.500	0.470	0.490	60,000	28,800	0.4800	0.330	0.330	0.337	0.317	0.330	89,096	0.3232	-3.92%
1998-07-24	0	0.510	0.500	0.510	0.480	0.530	1,394,000	713,740	0.5120	0.343	0.337	0.343	0.323	0.357	2,069,991	0.3448	2.00%
1998-07-23	0	0.500	0.500	0.520	0.500	0.520	314,000	158,000	0.5032	0.337	0.337	0.350	0.337	0.350	466,268	0.3389	-7.41%
1998-07-22	0	0.540	0.510	0.540	-	-	0	0	-	0.364	0.343	0.364	-	-	0	-	-3.57%
1998-07-21	0	0.560	0.550	0.570	0.550	0.570	1,164,000	652,440	0.5605	0.377	0.370	0.384	0.370	0.384	1,728,458	0.3775	0.00%
1998-07-20	0	0.560	0.540	0.560	0.560	0.560	210,000	117,360	0.5589	0.377	0.364	0.377	0.377	0.377	311,835	0.3764	0.00%
1998-07-17	0	0.560	0.560	0.570	0.550	0.560	500,000	278,500	0.5570	0.377	0.377	0.384	0.370	0.377	742,465	0.3751	-1.75%
1998-07-16	0	0.570	0.560	0.570	0.570	0.570	122,000	69,540	0.5700	0.384	0.377	0.384	0.384	0.384	181,161	0.3839	0.00%
1998-07-15	0	0.570	0.560	0.570	0.570	0.580	540,000	308,600	0.5715	0.384	0.377	0.384	0.384	0.391	801,862	0.3849	3.64%
1998-07-14	0	0.550	0.550	0.560	0.550	0.560	254,000	141,140	0.5557	0.370	0.370	0.377	0.370	0.377	377,172	0.3742	-3.51%
1998-07-13	0	0.570	0.550	0.570	0.540	0.570	468,000	261,780	0.5594	0.384	0.370	0.384	0.364	0.384	694,947	0.3767	1.79%
1998-07-10	0	0.560	0.560	0.570	0.550	0.560	682,000	380,000	0.5572	0.377	0.377	0.384	0.370	0.377	1,012,722	0.3752	0.00%
1998-07-09	0	0.560	0.560	0.580	0.560	0.590	652,000	374,000	0.5736	0.377	0.377	0.391	0.377	0.397	968,174	0.3863	-3.45%
1998-07-08	0	0.580	0.580	0.590	0.570	0.600	1,450,000	846,440	0.5838	0.391	0.391	0.397	0.384	0.404	2,153,147	0.3931	-1.69%
1998-07-07	0	0.590	0.580	0.590	0.590	0.620	1,120,000	675,100	0.6028	0.397	0.391	0.397	0.397	0.418	1,663,121	0.4059	-3.28%
1998-07-06	0	0.610	0.610	0.620	0.590	0.620	1,690,000	1,022,480	0.6050	0.411	0.411	0.418	0.397	0.418	2,509,530	0.4074	-3.17%
1998-07-03	0	0.630	0.620	0.630	0.620	0.670	3,168,000	2,047,710	0.6464	0.424	0.418	0.424	0.418	0.451	4,704,255	0.4353	-5.97%
1998-07-02	0	0.670	0.670	0.680	0.670	0.750	4,696,000	3,259,180	0.6940	0.451	0.451	0.458	0.451	0.505	6,973,227	0.4674	-4.29%
1998-06-30	0	0.700	0.700	0.720	0.670	0.730	740,000	519,460	0.7020	0.471	0.471	0.485	0.451	0.492	1,098,848	0.4727	-7.89%
1998-06-29	0	0.760	0.730	0.760	0.740	0.780	62,000	46,360	0.7477	0.512	0.492	0.512	0.498	0.525	92,066	0.5036	-1.30%
1998-06-26	0	0.770	0.730	0.790	0.770	0.770	250,000	192,500	0.7700	0.519	0.492	0.532	0.519	0.519	371,232	0.5185	-1.28%
1998-06-25	0	0.780	0.780	0.800	0.740	0.800	2,956,000	2,265,580	0.7664	0.525	0.525	0.539	0.498	0.539	4,389,451	0.5161	6.85%
1998-06-24	0	0.730	0.720	0.740	0.710	0.750	1,070,000	777,600	0.7267	0.492	0.485	0.498	0.478	0.505	1,588,874	0.4894	-2.67%
1998-06-23	0	0.750	0.730	0.750	0.740	0.780	1,184,000	899,640	0.7598	0.505	0.492	0.505	0.498	0.525	1,758,156	0.5117	-2.60%
1998-06-22	0	0.770	0.760	0.770	0.760	0.840	2,444,000	1,978,640	0.8096	0.519	0.512	0.519	0.512	0.566	3,629,167	0.5452	-6.10%
1998-06-19	0	0.820	0.810	0.820	0.750	0.830	3,068,000	2,440,700	0.7955	0.552	0.545	0.552	0.505	0.559	4,555,763	0.5357	2.50%
1998-06-18	0	0.800	0.780	0.800	0.750	0.820	3,990,000	3,121,210	0.7823	0.539	0.525	0.539	0.505	0.552	5,924,867	0.5268	14.29%
1998-06-17	0	0.700	0.700	0.710	0.690	0.710	1,540,000	1,082,500	0.7029	0.471	0.471	0.478	0.465	0.478	2,286,791	0.4734	6.06%
1998-06-16	0	0.660	0.620	0.660	0.650	0.670	354,000	235,900	0.6664	0.444	0.418	0.444	0.438	0.451	525,665	0.4488	1.54%
1998-06-15	0	0.650	0.650	0.660	0.650	0.680	550,000	362,000	0.6582	0.438	0.438	0.444	0.438	0.458	816,711	0.4432	-7.14%
1998-06-12	0	0.700	0.690	0.700	0.700	0.730	350,000	250,000	0.7143	0.471	0.465	0.471	0.471	0.492	519,725	0.4810	-4.11%
1998-06-11	0	0.730	0.730	0.750	0.680	0.730	410,000	289,100	0.7051	0.492	0.492	0.505	0.458	0.492	608,821	0.4749	2.82%
1998-06-10	0	0.710	0.710	0.730	0.690	0.720	1,460,000	1,022,600	0.7004	0.478	0.478	0.492	0.465	0.485	2,167,997	0.4717	-4.05%
1998-06-09	0	0.740	0.730	0.780	0.720	0.830	260,000	200,700	0.7719	0.498	0.492	0.525	0.485	0.559	386,082	0.5198	-11.90%
1998-06-08	0	0.840	0.830	0.840	0.810	0.840	2,694,000	2,217,580	0.8232	0.566	0.559	0.566	0.545	0.566	4,000,399	0.5543	-1.18%
1998-06-05	0	0.850	0.850	0.860	0.820	0.860	4,076,000	3,442,860	0.8447	0.572	0.572	0.579	0.552	0.579	6,052,571	0.5688	2.41%
1998-06-04	0	0.830	0.820	0.830	0.810	0.860	3,330,000	2,781,800	0.8354	0.559	0.552	0.559	0.545	0.579	4,944,814	0.5626	-1.19%
1998-06-03	0	0.840	0.840	0.850	0.760	0.850	2,822,000	2,291,480	0.8120	0.566	0.566	0.572	0.512	0.572	4,190,470	0.5468	10.53%
1998-06-02	0	0.760	0.760	0.770	0.750	0.770	1,556,000	1,184,660	0.7613	0.512	0.512	0.519	0.505	0.519	2,310,550	0.5127	-1.30%
1998-06-01	0	0.770	0.760	0.770	0.750	0.790	3,472,000	2,664,580	0.7674	0.519	0.512	0.519	0.505	0.532	5,155,674	0.5168	-1.28%
1998-05-29	0	0.780	0.770	0.780	0.730	0.780	3,666,000	2,799,280	0.7636	0.525	0.519	0.525	0.492	0.525	5,443,750	0.5142	8.33%
1998-05-28	0	0.720	0.720	0.740	0.690	0.760	5,224,000	3,803,060	0.7280	0.485	0.485	0.498	0.465	0.512	7,757,270	0.4903	5.88%
1998-05-27	0	0.680	0.680	0.700	0.680	0.760	3,318,000	2,394,940	0.7218	0.458	0.458	0.471	0.458	0.512	4,926,995	0.4861	-12.82%
1998-05-26	0	0.780	0.770	0.780	0.770	0.820	1,912,000	1,520,660	0.7953	0.525	0.519	0.525	0.519	0.552	2,839,184	0.5356	-2.50%
1998-05-25	0	0.800	0.800	0.810	0.800	0.830	1,852,000	1,556,820	0.8406	0.539	0.539	0.545	0.539	0.559	2,750,089	0.5661	-3.08%
1998-05-22	0	0.860	0.850	0.860	0.860	0.900	3,000,000	2,624,100	0.8747	0.556	0.549	0.556	0.556	0.582	4,641,528	0.5654	-4.44%
1998-05-21	0	0.900	0.890	0.900	0.890	0.960	7,840,000	7,224,270	0.9215	0.582	0.575	0.582	0.575	0.620	12,129,860	0.5956	-3.23%
1998-05-20	0	0.930	0.920	0.930	0.840	0.930	11,164,000	9,948,740	0.8911	0.601	0.595	0.601	0.543	0.601	17,272,673	0.5760	8.14%
1998-05-19	0	0.860	0.850	0.880	0.820	0.870	5,794,000	4,890,220	0.8440	0.556	0.549	0.569	0.530	0.562	8,964,338	0.5455	0.00%
1998-05-18	0	0.860	0.850	0.860	0.860	0.880	1,122,000	975,180	0.8691	0.556	0.549	0.556	0.556	0.569	1,735,931	0.5618	0.00%
1998-05-15	0	0.860	0.850	0.870	0.850	0.900	1,889,000	1,644,500	0.8706	0.556	0.549	0.562	0.549	0.582	2,922,615	0.5627	0.00%
1998-05-14	0	0.860	0.850	0.870	0.840	0.890	2,348,000	2,026,660	0.8631	0.556	0.549	0.562	0.543	0.575	3,632,769	0.5579	2.38%
1998-05-13	0	0.840	0.830	0.840	0.830	0.890	796,000	689,040	0.8656	0.543	0.536	0.543	0.536	0.575	1,231,552	0.5595	-6.67%
1998-05-12	0	0.900	0.900	0.910	0.900	0.940	3,074,000	2,795,600	0.9094	0.582	0.582	0.588	0.582	0.608	4,756,019	0.5878	-5.26%
1998-05-11	0	0.950	0.940	0.950	0.920	0.950	6,130,000	5,750,360	0.9381	0.614	0.608	0.614	0.595	0.614	9,484,189	0.6063	2.15%
1998-05-08	0	0.930	0.920	0.930	0.910	0.970	4,754,000	4,418,420	0.9294	0.601	0.595	0.601	0.588	0.627	7,355,275	0.6007	-2.11%
1998-05-07	0	0.950	0.940	0.950	0.940	0.950	1,340,000	1,271,600	0.9490	0.614	0.608	0.614	0.608	0.614	2,073,216	0.6133	-2.06%
1998-05-06	0	0.970	0.960	0.980	0.940	0.970	2,550,000	2,447,900	0.9600	0.627	0.620	0.633	0.608	0.627	3,945,299	0.6205	-1.02%
1998-05-05	0	0.980	0.980	1.020	0.980	1.020	162,000	162,260	1.0016	0.633	0.633	0.659	0.633	0.659	250,643	0.6474	-6.67%
1998-05-04	0	1.050	1.050	1.060	1.040	1.050	560,000	585,800	1.0461	0.679	0.679	0.685	0.672	0.679	866,419	0.6761	-0.94%
1998-05-01	0	1.060	1.060	1.070	1.050	1.070	1,066,000	1,128,260	1.0584	0.685	0.685	0.692	0.679	0.692	1,649,290	0.6841	0.00%
1998-04-30	0	1.060	1.060	1.070	1.020	1.060	1,926,000	2,004,960	1.0410	0.685	0.685	0.692	0.659	0.685	2,979,861	0.6728	-0.93%
1998-04-29	0	1.070	1.060	1.080	1.060	1.070	956,000	1,019,360	1.0663	0.692	0.685	0.698	0.685	0.692	1,479,100	0.6892	0.94%
1998-04-28	0	1.060	1.060	1.070	1.030	1.060	1,352,000	1,409,440	1.0425	0.685	0.685	0.692	0.666	0.685	2,091,782	0.6738	-0.93%
1998-04-27	0	1.070	1.070	1.080	1.060	1.070	1,332,000	1,420,320	1.0663	0.692	0.692	0.698	0.685	0.692	2,060,838	0.6892	-0.93%
1998-04-24	0	1.080	1.080	1.100	1.050	1.100	404,000	436,100	1.0795	0.698	0.698	0.711	0.679	0.711	625,059	0.6977	0.93%
1998-04-23	0	1.070	1.070	1.080	1.060	1.070	1,990,000	2,115,300	1.0630	0.692	0.692	0.698	0.685	0.692	3,078,880	0.6870	-0.93%
1998-04-22	0	1.080	1.070	1.080	1.060	1.080	1,498,000	1,605,380	1.0717	0.698	0.692	0.698	0.685	0.698	2,317,670	0.6927	0.93%
1998-04-21	0	1.070	1.070	1.090	1.060	1.110	2,434,000	2,619,200	1.0761	0.692	0.692	0.705	0.685	0.717	3,765,826	0.6955	-2.73%
1998-04-20	0	1.100	1.100	1.110	1.100	1.140	1,244,000	1,387,600	1.1154	0.711	0.711	0.717	0.711	0.737	1,924,687	0.7209	-0.90%
1998-04-17	0	1.110	1.100	1.110	1.090	1.110	902,000	992,340	1.1002	0.717	0.711	0.717	0.705	0.717	1,395,553	0.7111	0.00%
1998-04-16	0	1.110	1.100	1.110	1.080	1.120	888,000	976,760	1.1000	0.717	0.711	0.717	0.698	0.724	1,373,892	0.7109	2.78%
1998-04-15	0	1.080	1.080	1.090	1.080	1.100	1,341,000	1,461,140	1.0896	0.698	0.698	0.705	0.698	0.711	2,074,763	0.7042	-3.57%
1998-04-14	0	1.120	1.100	1.120	1.100	1.130	424,000	468,600	1.1052	0.724	0.711	0.724	0.711	0.730	656,003	0.7143	-0.88%
1998-04-09	0	1.130	1.130	1.140	1.120	1.140	505,000	573,720	1.1361	0.730	0.730	0.737	0.724	0.737	781,324	0.7343	-0.88%
1998-04-08	0	1.140	1.140	1.150	1.120	1.160	2,836,000	3,234,520	1.1405	0.737	0.737	0.743	0.724	0.750	4,387,791	0.7372	1.79%
1998-04-07	0	1.120	1.110	1.120	1.090	1.140	2,390,000	2,642,820	1.1058	0.724	0.717	0.724	0.705	0.737	3,697,751	0.7147	3.70%
1998-04-03	0	1.080	1.080	1.090	1.060	1.090	2,596,000	2,773,056	1.0682	0.698	0.698	0.705	0.685	0.705	4,016,469	0.6904	0.93%
1998-04-02	0	1.070	1.060	1.070	1.050	1.080	3,250,000	3,455,880	1.0633	0.692	0.685	0.692	0.679	0.698	5,028,322	0.6873	-0.93%
1998-04-01	0	1.080	1.070	1.080	1.060	1.100	3,850,000	4,169,380	1.0830	0.698	0.692	0.698	0.685	0.711	5,956,628	0.7000	0.00%
1998-03-31	0	1.080	1.090	1.100	1.050	1.120	2,427,000	2,642,320	1.0887	0.698	0.705	0.711	0.679	0.724	3,754,996	0.7037	0.00%
1998-03-30	0	1.080	1.080	1.100	1.060	1.150	2,946,000	3,284,320	1.1148	0.698	0.698	0.711	0.685	0.743	4,557,980	0.7206	-4.42%
1998-03-27	0	1.130	1.120	1.130	1.120	1.190	6,208,000	7,150,420	1.1518	0.730	0.724	0.730	0.724	0.769	9,604,868	0.7445	-2.59%
1998-03-26	0	1.160	1.160	1.170	1.130	1.240	18,086,000	21,131,260	1.1684	0.750	0.750	0.756	0.730	0.801	27,982,225	0.7552	-4.13%
1998-03-25	0	1.210	1.210	1.220	1.160	1.270	21,430,000	26,205,580	1.2228	0.782	0.782	0.789	0.750	0.821	33,155,981	0.7904	8.04%
1998-03-24	0	1.120	1.120	1.130	1.070	1.140	2,724,000	3,047,620	1.1188	0.724	0.724	0.730	0.692	0.737	4,214,507	0.7231	1.82%
1998-03-23	0	1.100	1.090	1.120	1.070	1.120	3,092,000	3,392,840	1.0973	0.711	0.705	0.724	0.692	0.724	4,783,868	0.7092	2.80%
1998-03-20	0	1.070	1.050	1.070	1.070	1.160	6,212,000	6,950,920	1.1190	0.692	0.679	0.692	0.692	0.750	9,611,057	0.7232	-6.14%
1998-03-19	0	1.140	1.130	1.140	1.040	1.150	8,380,000	9,155,800	1.0926	0.737	0.730	0.737	0.672	0.743	12,965,335	0.7062	11.76%
1998-03-18	0	1.020	1.010	1.030	1.000	1.050	4,670,000	4,777,600	1.0230	0.659	0.653	0.666	0.646	0.679	7,225,312	0.6612	0.00%
1998-03-17	0	1.020	1.010	1.020	1.020	1.070	2,054,000	2,123,180	1.0337	0.659	0.653	0.659	0.659	0.692	3,177,899	0.6681	2.00%
1998-03-16	0	1.000	1.000	1.010	1.000	1.020	818,000	826,900	1.0109	0.646	0.646	0.653	0.646	0.659	1,265,590	0.6534	0.00%
1998-03-13	0	1.000	1.000	1.010	0.980	1.010	4,024,000	4,028,100	1.0010	0.646	0.646	0.653	0.633	0.653	6,225,836	0.6470	0.00%
1998-03-12	0	1.000	1.000	1.010	0.970	1.060	3,902,000	3,919,640	1.0045	0.646	0.646	0.653	0.627	0.685	6,037,081	0.6493	-3.85%
1998-03-11	0	1.040	1.030	1.050	1.020	1.080	1,654,000	1,731,120	1.0466	0.672	0.666	0.679	0.659	0.698	2,559,029	0.6765	0.97%
1998-03-10	0	1.030	1.030	1.060	1.030	1.090	938,000	988,600	1.0539	0.666	0.666	0.685	0.666	0.705	1,451,251	0.6812	0.00%
1998-03-09	0	1.030	1.030	1.050	1.030	1.080	2,296,001	2,368,301	1.0315	0.666	0.666	0.679	0.666	0.698	3,552,318	0.6667	-2.83%
1998-03-06	0	1.060	1.060	1.070	0.920	1.080	8,816,000	8,888,840	1.0083	0.685	0.685	0.692	0.595	0.698	13,639,903	0.6517	9.28%
1998-03-05	0	0.970	0.970	0.980	0.970	1.100	3,622,000	3,725,080	1.0285	0.627	0.627	0.633	0.627	0.711	5,603,871	0.6647	-11.82%
1998-03-04	0	1.100	1.090	1.100	1.100	1.190	6,456,000	7,283,420	1.1282	0.711	0.705	0.711	0.711	0.769	9,988,568	0.7292	0.00%
1998-03-03	0	1.100	1.100	1.120	1.080	1.130	5,860,000	6,448,740	1.1005	0.711	0.711	0.724	0.698	0.730	9,066,451	0.7113	2.80%
1998-03-02	0	1.070	1.070	1.080	1.060	1.200	7,876,000	9,069,080	1.1515	0.692	0.692	0.698	0.685	0.776	12,185,558	0.7442	-9.32%
1998-02-27	0	1.180	1.180	1.190	1.080	1.180	17,180,000	19,171,700	1.1159	0.763	0.763	0.769	0.698	0.763	26,580,483	0.7213	12.38%
1998-02-26	0	1.050	1.050	1.070	1.030	1.090	11,632,000	12,385,560	1.0648	0.679	0.679	0.692	0.666	0.705	17,996,751	0.6882	6.06%
1998-02-25	0	0.990	0.990	1.000	0.980	1.120	9,180,000	9,681,160	1.0546	0.640	0.640	0.646	0.633	0.724	14,203,075	0.6816	-9.17%
1998-02-24	0	1.090	1.080	1.090	0.950	1.110	11,308,000	11,741,600	1.0383	0.705	0.698	0.705	0.614	0.717	17,495,466	0.6711	15.96%
1998-02-23	0	0.940	0.920	0.950	0.940	0.980	3,028,000	2,912,040	0.9617	0.608	0.595	0.614	0.608	0.633	4,684,849	0.6216	-3.09%
1998-02-20	0	0.970	0.950	0.970	0.940	0.980	4,080,000	3,909,780	0.9583	0.627	0.614	0.627	0.608	0.633	6,312,478	0.6194	1.04%
1998-02-19	0	0.960	0.960	1.000	0.960	1.020	4,324,000	4,247,300	0.9823	0.620	0.620	0.646	0.620	0.659	6,689,989	0.6349	1.05%
1998-02-18	0	0.950	0.950	0.960	0.930	0.990	3,580,000	3,414,720	0.9538	0.614	0.614	0.620	0.601	0.640	5,538,890	0.6165	5.56%
1998-02-17	0	0.900	0.890	0.900	0.890	0.970	4,520,000	4,221,020	0.9339	0.582	0.575	0.582	0.575	0.627	6,993,235	0.6036	0.00%
1998-02-16	0	0.900	0.930	0.940	0.880	0.940	2,622,000	2,407,160	0.9181	0.582	0.601	0.608	0.569	0.608	4,056,695	0.5934	-7.22%
1998-02-13	0	0.970	0.940	0.990	0.970	1.140	1,478,000	1,522,192	1.0299	0.627	0.608	0.640	0.627	0.737	2,286,726	0.6657	-14.91%
1998-02-12	0	1.140	1.120	1.150	1.140	1.200	1,926,000	2,239,880	1.1630	0.737	0.724	0.743	0.737	0.776	2,979,861	0.7517	-5.00%
1998-02-11	0	1.200	1.120	1.200	1.200	1.360	1,442,000	1,826,160	1.2664	0.776	0.724	0.776	0.776	0.879	2,231,028	0.8185	-6.98%
1998-02-10	0	1.290	1.290	1.300	1.180	1.400	9,267,000	11,957,580	1.2903	0.834	0.834	0.840	0.763	0.905	14,337,680	0.8340	-5.84%
1998-02-09	0	1.370	1.370	1.400	1.000	1.400	13,124,000	15,570,780	1.1864	0.885	0.885	0.905	0.646	0.905	20,305,138	0.7668	39.80%
1998-02-06	0	0.980	0.970	0.980	0.900	1.000	4,062,000	3,924,460	0.9661	0.633	0.627	0.633	0.582	0.646	6,284,629	0.6245	7.69%
1998-02-05	0	0.910	0.890	0.920	0.840	0.910	2,474,000	2,161,280	0.8736	0.588	0.575	0.595	0.543	0.588	3,827,713	0.5646	3.41%
1998-02-04	0	0.880	0.850	0.880	0.820	0.920	4,576,000	4,034,680	0.8817	0.569	0.549	0.569	0.530	0.595	7,079,877	0.5699	7.32%
1998-02-03	0	0.820	0.820	0.830	0.750	0.870	7,238,000	5,980,100	0.8262	0.530	0.530	0.536	0.485	0.562	11,198,460	0.5340	7.89%
1998-02-02	0	0.760	0.730	0.760	0.630	0.780	11,214,000	8,147,020	0.7265	0.491	0.472	0.491	0.407	0.504	17,350,031	0.4696	26.67%
1998-01-27	0	0.600	0.600	0.610	0.600	0.610	850,000	510,020	0.6000	0.388	0.388	0.394	0.388	0.394	1,315,100	0.3878	0.00%
1998-01-26	0	0.600	0.600	0.610	0.590	0.600	170,000	101,600	0.5976	0.388	0.388	0.394	0.381	0.388	263,020	0.3863	1.69%
1998-01-23	0	0.590	0.580	0.590	0.570	0.590	482,000	277,940	0.5766	0.381	0.375	0.381	0.368	0.381	745,739	0.3727	0.00%
1998-01-22	0	0.590	0.580	0.590	0.560	0.590	4,486,000	2,570,760	0.5731	0.381	0.375	0.381	0.362	0.381	6,940,631	0.3704	0.00%
1998-01-21	0	0.590	0.590	0.600	0.560	0.620	6,462,000	3,807,220	0.5892	0.381	0.381	0.388	0.362	0.401	9,997,851	0.3808	3.51%
1998-01-20	0	0.570	0.570	0.600	0.550	0.630	2,030,000	1,197,520	0.5899	0.368	0.368	0.388	0.355	0.407	3,140,767	0.3813	-5.00%
1998-01-19	0	0.600	0.600	0.620	0.550	0.620	2,888,000	1,669,360	0.5780	0.388	0.388	0.401	0.355	0.401	4,468,244	0.3736	9.09%
1998-01-16	0	0.550	0.540	0.550	0.530	0.600	4,028,000	2,233,980	0.5546	0.355	0.349	0.355	0.343	0.388	6,232,025	0.3585	-1.79%
1998-01-15	0	0.560	0.560	0.580	0.540	0.600	1,086,000	614,420	0.5658	0.362	0.362	0.375	0.349	0.388	1,680,233	0.3657	-11.11%
1998-01-14	0	0.630	0.630	0.640	0.620	0.670	2,090,000	1,328,180	0.6355	0.407	0.407	0.414	0.401	0.433	3,233,598	0.4107	0.00%
1998-01-13	0	0.630	0.610	0.630	0.550	0.630	3,400,000	2,001,200	0.5886	0.407	0.394	0.407	0.355	0.407	5,260,398	0.3804	5.00%
1998-01-12	0	0.600	0.590	0.610	0.530	0.610	4,120,000	2,417,380	0.5867	0.388	0.381	0.394	0.343	0.394	6,374,365	0.3792	-10.45%
1998-01-09	0	0.670	0.660	0.670	0.550	0.690	9,661,000	6,010,920	0.6222	0.433	0.427	0.433	0.355	0.446	14,947,267	0.4021	11.67%
1998-01-08	0	0.600	0.590	0.600	0.560	0.700	9,274,000	5,809,780	0.6265	0.388	0.381	0.388	0.362	0.452	14,348,510	0.4049	-9.09%
1998-01-07	0	0.660	0.660	0.680	0.660	0.720	4,832,000	3,417,170	0.7072	0.427	0.427	0.440	0.427	0.465	7,475,954	0.4571	-10.81%
1998-01-06	0	0.740	0.730	0.740	0.720	0.830	15,104,000	11,739,380	0.7772	0.478	0.472	0.478	0.465	0.536	23,368,546	0.5024	-9.76%
1998-01-05	0	0.820	0.810	0.820	0.820	0.920	4,458,000	3,768,740	0.8454	0.530	0.524	0.530	0.530	0.595	6,897,311	0.5464	-10.87%
1998-01-02	0	0.920	0.910	0.920	0.910	0.940	812,000	747,160	0.9201	0.595	0.588	0.595	0.588	0.608	1,256,307	0.5947	-2.13%
1997-12-31	0	0.940	0.940	0.950	0.930	0.960	5,948,000	5,550,516	0.9332	0.608	0.608	0.614	0.601	0.620	9,202,603	0.6031	1.08%
1997-12-30	0	0.930	0.920	0.930	0.890	0.930	2,548,000	2,311,070	0.9070	0.601	0.595	0.601	0.575	0.601	3,942,204	0.5862	3.33%
1997-12-29	0	0.900	0.890	0.900	0.900	0.940	2,512,000	2,283,380	0.9090	0.582	0.575	0.582	0.582	0.608	3,886,506	0.5875	0.00%
1997-12-24	0	0.900	0.890	0.930	0.890	0.920	2,834,000	2,552,320	0.9006	0.582	0.575	0.601	0.575	0.595	4,384,697	0.5821	0.00%
1997-12-23	0	0.900	0.890	0.920	0.900	0.920	9,092,000	8,193,060	0.9011	0.582	0.575	0.595	0.582	0.595	14,066,924	0.5824	-1.10%
1997-12-22	0	0.910	0.900	0.920	0.910	1.000	728,000	693,820	0.9530	0.588	0.582	0.595	0.588	0.646	1,126,344	0.6160	-9.90%
1997-12-19	0	1.010	1.000	1.010	0.990	1.030	1,458,000	1,474,180	1.0111	0.653	0.646	0.653	0.640	0.666	2,255,783	0.6535	-2.88%
1997-12-18	0	1.040	1.040	1.060	1.040	1.120	828,000	881,520	1.0646	0.672	0.672	0.685	0.672	0.724	1,281,062	0.6881	-5.45%
1997-12-17	0	1.100	1.100	1.110	1.100	1.130	814,000	903,360	1.1098	0.711	0.711	0.717	0.711	0.730	1,259,401	0.7173	0.00%
1997-12-16	0	1.100	1.090	1.100	1.100	1.130	366,000	407,080	1.1122	0.711	0.705	0.711	0.711	0.730	566,266	0.7189	-5.17%
1997-12-15	0	1.160	1.130	1.160	1.160	1.170	256,000	298,380	1.1655	0.750	0.730	0.750	0.750	0.756	396,077	0.7533	-1.69%
1997-12-12	0	1.180	1.170	1.180	1.130	1.180	2,060,000	2,387,140	1.1588	0.763	0.756	0.763	0.730	0.763	3,187,183	0.7490	0.00%
1997-12-11	0	1.180	1.170	1.200	1.160	1.250	778,000	934,340	1.2010	0.763	0.756	0.776	0.750	0.808	1,203,703	0.7762	-6.35%
1997-12-10	0	1.260	-	1.280	1.260	1.290	430,000	551,432	1.2824	0.814	-	0.827	0.814	0.834	665,286	0.8289	-3.82%
1997-12-09	0	1.310	1.300	1.310	1.300	1.330	624,000	821,020	1.3157	0.847	0.840	0.847	0.840	0.860	965,438	0.8504	-2.96%
1997-12-08	0	1.350	1.330	1.350	1.330	1.390	1,830,000	2,501,800	1.3671	0.873	0.860	0.873	0.860	0.898	2,831,332	0.8836	3.85%
1997-12-05	0	1.300	1.300	1.330	1.220	1.320	870,000	1,115,900	1.2826	0.840	0.840	0.860	0.789	0.853	1,346,043	0.8290	1.56%
1997-12-04	0	1.280	1.220	1.280	1.250	1.290	160,000	205,080	1.2818	0.827	0.789	0.827	0.808	0.834	247,548	0.8284	1.59%
1997-12-03	0	1.260	1.250	1.270	1.260	1.320	2,684,000	3,365,444	1.2539	0.814	0.808	0.821	0.814	0.853	4,152,620	0.8104	0.00%
1997-12-02	0	1.260	1.250	1.270	1.180	1.270	2,754,000	3,335,370	1.2111	0.814	0.808	0.821	0.763	0.821	4,260,923	0.7828	5.00%
1997-12-01	0	1.200	1.200	1.230	1.200	1.230	1,128,000	1,359,400	1.2051	0.776	0.776	0.795	0.776	0.795	1,745,215	0.7789	1.69%
1997-11-28	0	1.180	1.160	1.200	1.120	1.210	1,620,000	1,883,246	1.1625	0.763	0.750	0.776	0.724	0.782	2,506,425	0.7514	2.61%
1997-11-27	0	1.150	1.140	1.160	1.090	1.200	3,742,000	4,370,208	1.1679	0.743	0.737	0.750	0.705	0.776	5,789,533	0.7548	-4.17%
1997-11-26	0	1.200	1.190	1.200	1.200	1.240	942,000	1,147,560	1.2182	0.776	0.769	0.776	0.776	0.801	1,457,440	0.7874	-2.44%
1997-11-25	0	1.230	1.220	1.230	1.200	1.240	986,000	1,213,760	1.2310	0.795	0.789	0.795	0.776	0.801	1,525,516	0.7956	-3.15%
1997-11-24	0	1.270	1.260	1.270	1.250	1.290	1,316,000	1,666,660	1.2665	0.821	0.814	0.821	0.808	0.834	2,036,084	0.8186	-3.79%
1997-11-21	0	1.320	1.310	1.330	1.280	1.350	2,888,000	3,801,860	1.3164	0.853	0.847	0.860	0.827	0.873	4,468,244	0.8509	-0.75%
1997-11-20	0	1.330	1.320	1.340	1.310	1.400	1,206,000	1,635,220	1.3559	0.860	0.853	0.866	0.847	0.905	1,865,894	0.8764	-2.92%
1997-11-19	0	1.370	1.340	1.400	1.260	1.390	1,474,000	1,951,420	1.3239	0.885	0.866	0.905	0.814	0.898	2,280,537	0.8557	0.00%
1997-11-18	0	1.370	1.350	1.370	1.350	1.430	3,400,000	4,735,080	1.3927	0.885	0.873	0.885	0.873	0.924	5,260,398	0.9001	1.48%
1997-11-17	0	1.350	1.350	1.360	1.320	1.410	1,272,200	1,730,540	1.3603	0.873	0.873	0.879	0.853	0.911	1,968,317	0.8792	2.27%
1997-11-14	0	1.320	1.300	1.320	1.320	1.400	646,000	874,520	1.3537	0.853	0.840	0.853	0.853	0.905	999,476	0.8750	3.13%
1997-11-13	0	1.280	1.260	-	1.210	1.280	1,346,000	1,663,500	1.2359	0.827	0.814	-	0.782	0.827	2,082,499	0.7988	0.79%
1997-11-12	0	1.270	1.260	1.300	1.250	1.360	1,180,000	1,528,040	1.2949	0.821	0.814	0.840	0.808	0.879	1,825,668	0.8370	-5.93%
1997-11-11	0	1.350	1.330	1.360	1.330	1.400	1,566,000	2,129,680	1.3599	0.873	0.860	0.879	0.860	0.905	2,422,878	0.8790	-1.46%
1997-11-10	0	1.370	1.370	1.390	1.330	1.460	1,950,000	2,694,700	1.3819	0.885	0.885	0.898	0.860	0.944	3,016,993	0.8932	0.00%
1997-11-07	0	1.370	1.350	1.370	1.310	1.380	1,706,000	2,307,620	1.3526	0.885	0.873	0.885	0.847	0.892	2,639,482	0.8743	-2.84%
1997-11-06	0	1.410	1.370	1.400	1.390	1.500	5,928,000	8,566,480	1.4451	0.911	0.885	0.905	0.898	0.970	9,171,659	0.9340	-6.00%
1997-11-05	0	1.500	1.470	1.500	1.390	1.530	4,592,000	6,748,000	1.4695	0.970	0.950	0.970	0.898	0.989	7,104,632	0.9498	7.14%
1997-11-04	0	1.400	1.380	1.400	1.370	1.650	10,212,000	15,749,780	1.5423	0.905	0.892	0.905	0.885	1.066	15,799,761	0.9968	-9.09%
1997-11-03	0	1.540	1.540	1.550	1.480	1.650	8,138,000	12,831,160	1.5767	0.995	0.995	1.002	0.957	1.066	12,590,918	1.0191	4.05%
1997-10-31	0	1.480	1.480	1.490	1.250	1.540	26,262,000	36,344,820	1.3839	0.957	0.957	0.963	0.808	0.995	40,631,935	0.8945	18.40%
1997-10-30	0	1.250	1.240	1.250	1.170	1.310	11,140,000	13,749,900	1.2343	0.808	0.801	0.808	0.756	0.847	17,235,540	0.7978	4.17%
1997-10-29	0	1.200	1.190	1.200	1.150	1.220	1,964,000	2,341,280	1.1921	0.776	0.769	0.776	0.743	0.789	3,038,654	0.7705	11.11%
1997-10-28	0	1.080	1.070	1.100	1.020	1.140	2,926,000	3,114,500	1.0644	0.698	0.692	0.711	0.659	0.737	4,527,037	0.6880	-12.90%
1997-10-27	0	1.240	1.200	1.240	1.200	1.360	4,410,000	5,571,448	1.2634	0.801	0.776	0.801	0.776	0.879	6,823,046	0.8166	-8.82%
1997-10-24	0	1.360	1.360	1.400	0.970	1.360	7,994,000	9,730,200	1.2172	0.879	0.879	0.905	0.627	0.879	12,368,125	0.7867	40.21%
1997-10-23	0	0.970	0.940	0.970	0.940	1.180	700,000	723,760	1.0339	0.627	0.608	0.627	0.608	0.763	1,083,023	0.6683	-19.17%
1997-10-22	0	1.200	-	1.200	1.200	1.290	2,616,000	3,250,200	1.2424	0.776	-	0.776	0.776	0.834	4,047,412	0.8030	-3.23%
1997-10-21	0	1.240	1.240	1.270	1.230	1.320	2,388,000	3,005,700	1.2587	0.801	0.801	0.821	0.795	0.853	3,694,656	0.8135	-6.77%
1997-10-20	0	1.330	1.280	1.330	1.320	1.500	4,666,000	6,488,100	1.3905	0.860	0.827	0.860	0.853	0.970	7,219,123	0.8987	-10.14%
1997-10-17	0	1.480	1.460	1.480	1.380	1.530	6,844,000	9,918,820	1.4493	0.957	0.944	0.957	0.892	0.989	10,588,872	0.9367	5.71%
1997-10-16	0	1.400	1.400	1.410	1.300	1.460	3,312,000	4,629,740	1.3979	0.905	0.905	0.911	0.840	0.944	5,124,247	0.9035	3.70%
1997-10-15	0	1.350	1.340	1.360	1.260	1.450	2,746,000	3,699,500	1.3472	0.873	0.866	0.879	0.814	0.937	4,248,545	0.8708	-6.90%
1997-10-14	0	1.450	1.440	1.460	1.450	1.540	6,122,000	9,143,120	1.4935	0.937	0.931	0.944	0.937	0.995	9,471,811	0.9653	-2.03%
1997-10-13	0	1.480	1.480	1.490	1.480	1.600	3,264,000	5,006,400	1.5338	0.957	0.957	0.963	0.957	1.034	5,049,982	0.9914	-6.92%
1997-10-09	0	1.590	1.580	1.590	1.530	1.700	7,365,000	11,698,670	1.5884	1.028	1.021	1.028	0.989	1.099	11,394,951	1.0267	-8.09%
1997-10-08	0	1.730	1.700	1.730	1.730	1.900	1,606,000	2,894,800	1.8025	1.118	1.099	1.118	1.118	1.228	2,484,765	1.1650	-8.95%
1997-10-07	0	1.900	1.840	1.900	1.850	1.950	1,686,000	3,266,652	1.9375	1.228	1.189	1.228	1.196	1.260	2,608,539	1.2523	-3.55%
1997-10-06	0	1.970	1.970	1.980	1.970	2.150	1,541,000	3,156,178	2.0481	1.273	1.273	1.280	1.273	1.390	2,384,198	1.3238	-5.06%
1997-10-03	0	2.075	2.050	2.100	1.970	2.075	996,000	2,008,840	2.0169	1.341	1.325	1.357	1.273	1.341	1,540,987	1.3036	4.27%
1997-09-30	0	1.990	1.990	2.000	1.930	1.990	1,682,000	3,296,860	1.9601	1.286	1.286	1.293	1.247	1.286	2,602,350	1.2669	1.02%
1997-09-29	0	1.970	1.970	2.000	1.970	2.150	1,256,000	2,596,440	2.0672	1.273	1.273	1.293	1.273	1.390	1,943,253	1.3361	-5.06%
1997-09-26	0	2.075	2.050	2.100	2.000	2.200	2,844,000	5,985,300	2.1045	1.341	1.325	1.357	1.293	1.422	4,400,168	1.3602	-2.35%
1997-09-25	0	2.125	2.125	2.175	1.920	2.175	4,485,000	9,172,670	2.0452	1.373	1.373	1.406	1.241	1.406	6,939,084	1.3219	11.84%
1997-09-24	0	1.900	1.880	1.920	1.850	2.100	4,164,000	8,114,930	1.9488	1.228	1.215	1.241	1.196	1.357	6,442,441	1.2596	-1.55%
1997-09-23	0	1.930	1.930	1.940	1.920	2.100	10,626,000	21,175,760	1.9928	1.247	1.247	1.254	1.241	1.357	16,440,292	1.2880	-6.99%
1997-09-22	0	2.075	2.075	2.100	2.050	2.350	7,198,000	15,516,250	2.1556	1.341	1.341	1.357	1.325	1.519	11,136,573	1.3933	-13.54%
1997-09-19	0	2.400	2.375	2.425	2.400	2.700	9,732,000	24,816,900	2.5500	1.551	1.535	1.567	1.551	1.745	15,057,117	1.6482	-7.69%
1997-09-18	0	2.600	2.575	2.600	2.450	2.850	10,084,000	26,263,300	2.6045	1.680	1.664	1.680	1.584	1.842	15,601,723	1.6834	-4.59%
1997-09-16	0	2.725	2.725	2.750	2.700	3.050	72,766,000	211,890,150	2.9119	1.761	1.761	1.777	1.745	1.971	112,581,807	1.8821	0.93%
1997-09-15	0	2.700	2.675	2.700	2.450	2.725	29,876,000	78,655,650	2.6327	1.745	1.729	1.745	1.584	1.761	46,223,429	1.7016	13.68%
1997-09-12	0	2.375	2.350	2.400	2.250	2.500	3,240,000	7,719,550	2.3826	1.535	1.519	1.551	1.454	1.616	5,012,850	1.5400	-1.04%
1997-09-11	0	2.400	2.375	2.400	2.300	2.550	2,988,000	7,233,560	2.4209	1.551	1.535	1.551	1.487	1.648	4,622,962	1.5647	-4.00%
1997-09-10	0	2.500	2.500	2.525	2.500	2.775	9,518,000	25,152,700	2.6426	1.616	1.616	1.632	1.616	1.794	14,726,021	1.7080	-2.91%
1997-09-09	0	2.575	2.575	2.600	2.375	2.575	4,808,000	12,147,250	2.5265	1.664	1.664	1.680	1.535	1.664	7,438,822	1.6330	9.57%
1997-09-08	0	2.350	2.300	2.375	2.250	2.350	1,448,000	3,340,510	2.3070	1.519	1.487	1.535	1.454	1.519	2,240,311	1.4911	4.44%
1997-09-05	0	2.250	2.225	2.250	2.000	2.450	4,764,000	11,091,500	2.3282	1.454	1.438	1.454	1.293	1.584	7,370,746	1.5048	-4.26%
1997-09-04	0	2.350	2.375	2.400	2.125	2.475	6,265,000	14,102,750	2.2510	1.519	1.535	1.551	1.373	1.600	9,693,057	1.4549	-3.09%
1997-09-03	0	2.425	2.425	2.450	2.000	2.450	11,402,000	25,120,050	2.2031	1.567	1.567	1.584	1.293	1.584	17,640,900	1.4240	35.47%
1997-09-02	0	1.790	1.790	1.830	1.680	2.325	10,828,000	19,841,810	1.8325	1.157	1.157	1.183	1.086	1.503	16,752,821	1.1844	-18.64%
1997-09-01	0	2.200	2.200	2.300	2.200	2.625	7,014,000	17,698,988	2.5234	1.422	1.422	1.487	1.422	1.697	10,851,892	1.6310	-14.56%
1997-08-29	0	2.575	2.550	2.575	2.400	2.700	12,904,000	33,225,050	2.5748	1.664	1.648	1.664	1.551	1.745	19,964,759	1.6642	-8.04%
1997-08-28	0	2.800	2.800	2.925	2.800	3.300	7,082,000	21,260,650	3.0021	1.810	1.810	1.891	1.810	2.133	10,957,100	1.9404	-13.18%
1997-08-27	0	3.225	3.200	3.225	2.800	3.500	8,666,000	27,843,700	3.2130	2.084	2.068	2.084	1.810	2.262	13,407,827	2.0767	-7.86%
1997-08-26	0	3.500	3.500	3.525	3.475	3.875	14,740,000	54,139,646	3.6730	2.262	2.262	2.278	2.246	2.505	22,805,374	2.3740	-4.11%
1997-08-25	0	3.650	3.650	3.700	3.200	3.675	16,072,000	55,632,800	3.4615	2.359	2.359	2.391	2.068	2.375	24,866,212	2.2373	14.06%
1997-08-22	0	3.200	3.175	3.200	2.800	3.200	13,530,000	42,013,450	3.1052	2.068	2.052	2.068	1.810	2.068	20,933,291	2.0070	10.34%
1997-08-21	0	2.900	2.825	2.900	2.675	3.200	29,673,000	88,174,550	2.9715	1.874	1.826	1.874	1.729	2.068	45,909,353	1.9206	11.54%
1997-08-20	0	2.600	2.575	2.600	2.200	2.600	9,088,000	21,972,200	2.4177	1.680	1.664	1.680	1.422	1.680	14,060,735	1.5627	20.93%
1997-08-19	0	2.150	2.150	2.175	2.100	2.400	7,602,000	16,609,050	2.1848	1.390	1.390	1.406	1.357	1.551	11,761,632	1.4121	-8.51%
1997-08-15	0	2.350	2.350	2.400	2.200	2.600	4,908,000	11,938,050	2.4324	1.519	1.519	1.551	1.422	1.680	7,593,540	1.5721	-9.62%
1997-08-14	0	2.600	2.575	2.600	2.550	2.800	9,004,000	23,579,200	2.6187	1.680	1.664	1.680	1.648	1.810	13,930,772	1.6926	-7.14%
1997-08-13	0	2.800	2.750	2.825	2.450	2.825	15,829,000	42,793,150	2.7035	1.810	1.777	1.826	1.584	1.826	24,490,249	1.7474	15.46%
1997-08-12	0	2.425	2.400	2.425	2.325	2.575	11,032,000	27,496,400	2.4924	1.567	1.551	1.567	1.503	1.664	17,068,445	1.6109	1.04%
1997-08-11	0	2.400	2.375	2.400	2.100	2.475	3,128,000	7,370,050	2.3562	1.551	1.535	1.551	1.357	1.600	4,839,566	1.5229	-3.03%
1997-08-08	0	2.475	2.450	2.475	2.350	2.650	16,693,000	42,480,250	2.5448	1.600	1.584	1.600	1.519	1.713	25,827,009	1.6448	-1.98%
1997-08-07	0	2.525	2.500	2.575	2.325	2.650	13,472,000	33,531,200	2.4890	1.632	1.616	1.664	1.503	1.713	20,843,555	1.6087	10.99%
1997-08-06	0	2.275	2.275	2.300	2.250	2.400	2,810,000	6,467,900	2.3017	1.470	1.470	1.487	1.454	1.551	4,347,564	1.4877	-5.21%
1997-08-05	0	2.400	2.350	2.400	2.250	2.400	6,984,000	16,144,950	2.3117	1.551	1.519	1.551	1.454	1.551	10,805,477	1.4941	5.49%
1997-08-04	0	2.275	2.250	2.275	2.175	2.275	4,180,000	9,311,150	2.2275	1.470	1.454	1.470	1.406	1.470	6,467,196	1.4398	5.81%
1997-08-01	0	2.150	2.225	2.250	2.150	2.325	17,569,000	39,558,825	2.2516	1.390	1.438	1.454	1.390	1.503	27,182,335	1.4553	-6.52%
1997-07-31	0	2.300	2.300	2.325	1.810	2.350	33,240,000	69,179,180	2.0812	1.487	1.487	1.503	1.170	1.519	51,428,129	1.3452	24.32%
1997-07-30	0	1.850	1.810	1.850	1.680	1.850	5,872,000	10,276,940	1.7502	1.196	1.170	1.196	1.086	1.196	9,085,017	1.1312	9.47%
1997-07-29	0	1.690	1.680	1.700	1.690	1.730	2,082,000	3,565,840	1.7127	1.092	1.086	1.099	1.092	1.118	3,221,220	1.1070	-2.31%
1997-07-28	0	1.730	1.720	1.730	1.720	1.750	2,374,000	4,122,820	1.7367	1.118	1.112	1.118	1.112	1.131	3,672,996	1.1225	-1.14%
1997-07-25	0	1.750	1.750	1.760	1.750	1.780	420,000	738,200	1.7576	1.131	1.131	1.138	1.131	1.150	649,814	1.1360	-2.78%
1997-07-24	0	1.800	1.790	1.800	1.780	1.830	1,514,000	2,730,120	1.8032	1.163	1.157	1.163	1.150	1.183	2,342,424	1.1655	-1.10%
1997-07-23	0	1.820	1.820	1.830	1.750	1.820	1,258,000	2,237,500	1.7786	1.176	1.176	1.183	1.131	1.176	1,946,347	1.1496	0.00%
1997-07-22	0	1.820	1.830	1.850	1.750	1.860	1,432,000	2,565,860	1.7918	1.176	1.183	1.196	1.131	1.202	2,215,556	1.1581	-1.62%
1997-07-21	0	1.850	1.850	1.860	1.790	1.850	3,064,000	5,641,510	1.8412	1.196	1.196	1.202	1.157	1.196	4,740,547	1.1901	1.65%
1997-07-18	0	1.820	1.820	1.860	1.750	1.980	5,750,000	10,751,880	1.8699	1.176	1.176	1.202	1.131	1.280	8,896,262	1.2086	-6.67%
1997-07-17	0	1.950	1.930	1.950	1.750	2.050	21,532,000	41,401,980	1.9228	1.260	1.247	1.260	1.131	1.325	33,313,793	1.2428	14.04%
1997-07-16	0	1.710	1.700	1.710	1.660	1.770	10,931,000	18,714,940	1.7121	1.105	1.099	1.105	1.073	1.144	16,912,181	1.1066	2.40%
1997-07-15	0	1.670	1.680	-	1.560	1.680	3,462,000	5,580,572	1.6120	1.079	1.086	-	1.008	1.086	5,356,323	1.0419	4.37%
1997-07-14	0	1.600	1.570	1.600	1.600	1.600	126,000	201,600	1.6000	1.034	1.015	1.034	1.034	1.034	194,944	1.0341	0.00%
1997-07-11	0	1.600	1.580	1.620	1.570	1.600	435,000	693,100	1.5933	1.034	1.021	1.047	1.015	1.034	673,022	1.0298	0.00%
1997-07-10	0	1.600	1.570	1.600	1.560	1.600	830,000	1,314,080	1.5832	1.034	1.015	1.034	1.008	1.034	1,284,156	1.0233	0.00%
1997-07-09	0	1.600	1.600	1.610	1.600	1.610	586,000	938,160	1.6010	1.034	1.034	1.041	1.034	1.041	906,645	1.0348	0.00%
1997-07-08	0	1.600	1.600	1.610	1.600	1.660	762,000	1,231,560	1.6162	1.034	1.034	1.041	1.034	1.073	1,178,948	1.0446	-5.88%
1997-07-07	0	1.700	1.680	1.700	1.680	1.720	1,372,000	2,327,920	1.6967	1.099	1.086	1.099	1.086	1.112	2,122,725	1.0967	0.00%
1997-07-04	0	1.700	1.660	1.700	1.670	1.710	1,306,000	2,215,680	1.6965	1.099	1.073	1.099	1.079	1.105	2,020,612	1.0965	0.00%
1997-07-03	0	1.700	1.700	1.710	1.700	1.720	606,000	1,031,320	1.7018	1.099	1.099	1.105	1.099	1.112	937,589	1.1000	-0.58%
1997-06-27	0	1.710	1.700	1.710	1.690	1.750	2,334,000	3,996,600	1.7123	1.105	1.099	1.105	1.092	1.131	3,611,109	1.1068	0.59%
1997-06-26	0	1.700	1.690	1.700	1.690	1.720	1,242,000	2,114,160	1.7022	1.099	1.092	1.099	1.092	1.112	1,921,593	1.1002	0.00%
1997-06-25	0	1.700	1.700	1.710	1.600	1.740	1,256,000	2,107,640	1.6781	1.099	1.099	1.105	1.034	1.125	1,943,253	1.0846	6.25%
1997-06-24	0	1.600	1.600	1.640	1.580	1.620	2,925,000	4,664,130	1.5946	1.034	1.034	1.060	1.021	1.047	4,525,490	1.0306	0.00%
1997-06-23	0	1.600	1.590	1.600	1.600	1.620	534,000	857,800	1.6064	1.034	1.028	1.034	1.034	1.047	826,192	1.0383	-0.62%
1997-06-20	0	1.610	1.610	1.630	1.570	1.700	678,000	1,123,460	1.6570	1.041	1.041	1.054	1.015	1.099	1,048,985	1.0710	-3.01%
1997-06-19	0	1.660	-	1.680	1.660	1.710	188,000	319,380	1.6988	1.073	-	1.086	1.073	1.105	290,869	1.0980	-2.35%
1997-06-18	0	1.700	1.700	1.720	1.680	1.770	2,254,000	3,879,780	1.7213	1.099	1.099	1.112	1.086	1.144	3,487,335	1.1125	-3.95%
1997-06-17	0	1.770	1.760	1.780	1.710	1.770	6,520,000	11,394,040	1.7476	1.144	1.138	1.150	1.105	1.144	10,087,587	1.1295	3.51%
1997-06-16	0	1.710	1.710	1.730	1.700	1.730	1,160,000	1,990,000	1.7155	1.105	1.105	1.118	1.099	1.118	1,794,724	1.1088	-0.58%
1997-06-13	0	1.720	1.690	1.720	1.600	1.720	2,036,000	3,359,940	1.6503	1.112	1.092	1.112	1.034	1.112	3,150,050	1.0666	3.61%
1997-06-12	0	1.660	1.660	1.670	1.630	1.780	5,842,000	9,879,240	1.6911	1.073	1.073	1.079	1.054	1.150	9,038,602	1.0930	-1.19%
1997-06-11	0	1.680	1.680	-	1.550	1.680	2,510,000	3,946,680	1.5724	1.086	1.086	-	1.002	1.086	3,883,412	1.0163	8.39%
1997-06-10	0	1.550	1.550	1.560	1.540	1.570	866,000	1,342,480	1.5502	1.002	1.002	1.008	0.995	1.015	1,339,854	1.0020	-0.64%
1997-06-06	0	1.560	1.520	1.560	1.560	1.630	856,000	1,368,000	1.5981	1.008	0.982	1.008	1.008	1.054	1,324,383	1.0329	-3.70%
1997-06-05	0	1.620	1.620	1.630	1.610	1.640	512,000	834,620	1.6301	1.047	1.047	1.054	1.041	1.060	792,154	1.0536	-1.22%
1997-06-04	0	1.640	1.610	1.640	1.640	1.660	1,819,000	3,007,200	1.6532	1.060	1.041	1.060	1.060	1.073	2,814,313	1.0685	0.00%
1997-06-03	0	1.640	1.610	1.640	1.600	1.670	1,074,000	1,759,240	1.6380	1.060	1.041	1.060	1.034	1.079	1,661,667	1.0587	2.50%
1997-06-02	0	1.600	-	1.600	1.600	1.690	798,000	1,308,980	1.6403	1.034	-	1.034	1.034	1.092	1,234,646	1.0602	-1.84%
1997-05-30	0	1.630	-	1.630	1.630	1.670	1,688,000	2,788,420	1.6519	1.054	-	1.054	1.054	1.079	2,611,633	1.0677	0.62%
1997-05-29	0	1.620	1.610	1.620	1.620	1.680	1,168,000	1,945,380	1.6656	1.047	1.041	1.047	1.047	1.086	1,807,102	1.0765	-3.57%
1997-05-28	0	1.680	1.680	1.690	1.670	1.730	4,106,000	6,976,800	1.6992	1.086	1.086	1.092	1.079	1.118	6,352,705	1.0982	0.60%
1997-05-27	0	1.670	1.670	1.680	1.570	1.670	1,752,000	2,906,420	1.6589	1.079	1.079	1.086	1.015	1.079	2,710,652	1.0722	0.60%
1997-05-26	0	1.660	1.650	1.660	1.650	1.670	814,000	1,350,100	1.6586	1.073	1.066	1.073	1.066	1.079	1,259,401	1.0720	-0.44%
1997-05-23	0	1.700	1.680	1.700	1.660	1.700	488,000	817,460	1.6751	1.078	1.065	1.078	1.052	1.078	769,830	1.0619	0.00%
1997-05-22	0	1.700	1.680	1.700	1.680	1.780	3,835,928	6,584,291	1.7165	1.078	1.065	1.078	1.065	1.128	6,051,253	1.0881	-2.86%
1997-05-21	0	1.750	1.710	1.750	1.680	1.760	3,088,000	5,263,320	1.7044	1.109	1.084	1.109	1.065	1.116	4,871,382	1.0805	5.42%
1997-05-20	0	1.660	1.650	1.660	1.600	1.680	678,000	1,106,400	1.6319	1.052	1.046	1.052	1.014	1.065	1,069,559	1.0344	3.75%
1997-05-19	0	1.600	1.600	1.620	1.590	1.620	396,000	635,640	1.6052	1.014	1.014	1.027	1.008	1.027	624,698	1.0175	0.63%
1997-05-16	0	1.590	1.590	1.600	1.570	1.640	1,974,000	3,170,180	1.6060	1.008	1.008	1.014	0.995	1.040	3,114,025	1.0180	1.27%
1997-05-15	0	1.570	1.560	1.600	1.510	1.620	1,862,000	2,895,200	1.5549	0.995	0.989	1.014	0.957	1.027	2,937,342	0.9857	-3.09%
1997-05-14	0	1.620	1.580	1.620	1.580	1.710	2,490,000	4,001,520	1.6070	1.027	1.002	1.027	1.002	1.084	3,928,025	1.0187	-4.14%
1997-05-13	0	1.690	1.680	1.690	1.650	1.810	910,000	1,554,720	1.7085	1.071	1.065	1.071	1.046	1.147	1,435,543	1.0830	-7.14%
1997-05-12	0	1.820	1.810	1.830	1.800	1.880	5,562,000	10,205,940	1.8349	1.154	1.147	1.160	1.141	1.192	8,774,166	1.1632	-1.09%
1997-05-09	0	1.840	1.810	1.840	1.780	1.930	8,916,000	16,569,300	1.8584	1.166	1.147	1.166	1.128	1.223	14,065,169	1.1780	-3.16%
1997-05-08	0	1.900	1.890	1.900	1.750	1.920	10,596,000	19,480,020	1.8384	1.204	1.198	1.204	1.109	1.217	16,715,402	1.1654	9.20%
1997-05-07	0	1.740	1.730	1.750	1.640	1.770	8,720,000	15,034,480	1.7241	1.103	1.097	1.109	1.040	1.122	13,755,975	1.0929	6.10%
1997-05-06	0	1.640	1.600	1.650	1.590	1.660	4,300,000	6,979,300	1.6231	1.040	1.014	1.046	1.008	1.052	6,783,336	1.0289	0.00%
1997-05-05	0	1.640	1.630	1.640	1.600	1.640	2,362,000	3,814,540	1.6150	1.040	1.033	1.040	1.014	1.040	3,726,102	1.0237	1.86%
1997-05-02	0	1.610	1.600	1.610	1.570	1.620	4,746,000	7,593,040	1.5999	1.021	1.014	1.021	0.995	1.027	7,486,910	1.0142	2.55%
1997-05-01	0	1.570	1.570	1.580	1.550	1.600	4,514,000	7,153,940	1.5848	0.995	0.995	1.002	0.983	1.014	7,120,925	1.0046	-1.87%
1997-04-30	0	1.600	1.590	1.610	1.510	1.620	11,866,000	18,439,360	1.5540	1.014	1.008	1.021	0.957	1.027	18,718,853	0.9851	5.96%
1997-04-29	0	1.510	1.490	1.520	1.470	1.530	7,560,000	11,237,160	1.4864	0.957	0.945	0.964	0.932	0.970	11,926,051	0.9422	1.34%
1997-04-28	0	1.490	1.490	1.500	1.420	1.490	11,824,000	17,441,220	1.4751	0.945	0.945	0.951	0.900	0.945	18,652,597	0.9351	0.68%
1997-04-25	0	1.480	1.480	1.490	1.430	1.510	11,698,000	17,206,120	1.4709	0.938	0.938	0.945	0.906	0.957	18,453,829	0.9324	0.68%
1997-04-24	0	1.470	1.460	1.470	1.370	1.470	18,296,000	26,306,860	1.4378	0.932	0.926	0.932	0.868	0.932	28,862,307	0.9115	5.00%
1997-04-23	0	1.400	1.390	1.400	1.360	1.440	15,104,000	20,940,360	1.3864	0.887	0.881	0.887	0.862	0.913	23,826,863	0.8789	6.06%
1997-04-22	0	1.320	1.320	1.330	1.280	1.340	8,232,072	10,797,929	1.3117	0.837	0.837	0.843	0.811	0.849	12,986,259	0.8315	4.76%
1997-04-21	0	1.260	1.250	1.280	1.230	1.300	7,246,000	9,173,460	1.2660	0.799	0.792	0.811	0.780	0.824	11,430,710	0.8025	-1.56%
1997-04-18	0	1.280	1.270	1.290	1.230	1.290	2,714,000	3,408,540	1.2559	0.811	0.805	0.818	0.780	0.818	4,281,389	0.7961	1.59%
1997-04-17	0	1.260	1.250	1.260	1.240	1.270	2,186,000	2,742,580	1.2546	0.799	0.792	0.799	0.786	0.805	3,448,459	0.7953	2.44%
1997-04-16	0	1.230	1.220	1.230	1.210	1.300	4,640,000	5,797,240	1.2494	0.780	0.773	0.780	0.767	0.824	7,319,693	0.7920	-3.15%
1997-04-15	0	1.270	1.260	1.270	1.260	1.350	2,586,000	3,369,120	1.3028	0.805	0.799	0.805	0.799	0.856	4,079,467	0.8259	-3.79%
1997-04-14	0	1.320	1.320	1.330	1.320	1.380	6,590,000	8,862,280	1.3448	0.837	0.837	0.843	0.837	0.875	10,395,857	0.8525	0.00%
1997-04-11	0	1.320	1.320	1.330	1.240	1.350	11,462,000	15,025,500	1.3109	0.837	0.837	0.843	0.786	0.856	18,081,535	0.8310	7.32%
1997-04-10	0	1.230	1.230	1.240	1.200	1.260	10,320,000	12,733,100	1.2338	0.780	0.780	0.786	0.761	0.799	16,280,007	0.7821	6.03%
1997-04-09	0	1.160	1.160	1.180	1.150	1.220	4,148,000	4,872,680	1.1747	0.735	0.735	0.748	0.729	0.773	6,543,553	0.7447	-1.69%
1997-04-08	0	1.180	1.170	1.180	1.150	1.180	2,342,000	2,740,360	1.1701	0.748	0.742	0.748	0.729	0.748	3,694,552	0.7417	0.00%
1997-04-07	0	1.180	1.180	1.190	1.170	1.180	620,000	728,800	1.1755	0.748	0.748	0.754	0.742	0.748	978,062	0.7451	0.85%
1997-04-04	0	1.170	1.150	1.170	1.130	1.180	1,282,000	1,495,380	1.1664	0.742	0.729	0.742	0.716	0.748	2,022,381	0.7394	0.86%
1997-04-03	0	1.160	1.150	1.160	1.150	1.170	690,000	799,700	1.1590	0.735	0.729	0.735	0.729	0.742	1,088,489	0.7347	0.00%
1997-04-02	0	1.160	1.150	1.160	1.160	1.160	228,000	264,480	1.1600	0.735	0.729	0.735	0.735	0.735	359,675	0.7353	0.00%
1997-04-01	0	1.160	1.150	1.160	1.150	1.170	1,534,000	1,791,876	1.1681	0.735	0.729	0.735	0.729	0.742	2,419,916	0.7405	-2.52%
1997-03-27	0	1.190	1.180	1.190	1.180	1.200	1,337,000	1,581,100	1.1826	0.754	0.748	0.754	0.748	0.761	2,109,144	0.7496	-0.83%
1997-03-26	0	1.200	1.200	1.210	1.180	1.210	1,676,000	2,009,718	1.1991	0.761	0.761	0.767	0.748	0.767	2,643,924	0.7601	1.69%
1997-03-25	0	1.180	1.170	1.180	1.160	1.200	1,106,000	1,296,560	1.1723	0.748	0.742	0.748	0.735	0.761	1,744,737	0.7431	-1.67%
1997-03-24	0	1.200	1.190	1.210	1.170	1.200	1,166,000	1,388,900	1.1912	0.761	0.754	0.767	0.742	0.761	1,839,388	0.7551	4.35%
1997-03-21	0	1.150	1.140	1.150	1.120	1.170	3,200,000	3,662,240	1.1445	0.729	0.723	0.729	0.710	0.742	5,048,064	0.7255	-0.86%
1997-03-20	0	1.160	1.150	1.160	1.150	1.200	3,050,000	3,554,720	1.1655	0.735	0.729	0.735	0.729	0.761	4,811,436	0.7388	2.65%
1997-03-19	0	1.130	1.120	1.130	1.100	1.220	7,982,000	9,270,600	1.1614	0.716	0.710	0.716	0.697	0.773	12,591,765	0.7362	-8.87%
1997-03-18	0	1.240	1.230	1.240	1.230	1.300	3,352,000	4,206,500	1.2549	0.786	0.780	0.786	0.780	0.824	5,287,847	0.7955	-4.62%
1997-03-17	0	1.300	1.270	1.300	1.270	1.300	2,100,000	2,695,060	1.2834	0.824	0.805	0.824	0.805	0.824	3,312,792	0.8135	2.36%
1997-03-14	0	1.270	1.260	1.310	1.230	1.300	3,050,000	3,842,780	1.2599	0.805	0.799	0.830	0.780	0.824	4,811,436	0.7987	-0.78%
1997-03-13	0	1.280	1.280	1.310	1.280	1.320	1,736,000	2,245,000	1.2932	0.811	0.811	0.830	0.811	0.837	2,738,575	0.8198	-2.29%
1997-03-12	0	1.310	1.300	1.310	1.290	1.350	972,000	1,270,800	1.3074	0.830	0.824	0.830	0.818	0.856	1,533,349	0.8288	-1.50%
1997-03-11	0	1.330	1.330	1.340	1.330	1.370	2,304,000	3,112,160	1.3508	0.843	0.843	0.849	0.843	0.868	3,634,606	0.8563	0.00%
1997-03-10	0	1.330	1.320	1.330	1.330	1.400	1,964,000	2,652,040	1.3503	0.843	0.837	0.843	0.843	0.887	3,098,249	0.8560	-0.75%
1997-03-07	0	1.340	1.340	1.350	1.310	1.400	1,808,000	2,421,320	1.3392	0.849	0.849	0.856	0.830	0.887	2,852,156	0.8489	-2.90%
1997-03-06	0	1.380	1.380	1.390	1.370	1.440	2,738,000	3,872,540	1.4144	0.875	0.875	0.881	0.868	0.913	4,319,250	0.8966	-2.13%
1997-03-05	0	1.410	1.400	1.410	1.400	1.480	2,962,000	4,237,980	1.4308	0.894	0.887	0.894	0.887	0.938	4,672,614	0.9070	-3.42%
1997-03-04	0	1.460	1.450	1.460	1.420	1.480	3,844,000	5,565,260	1.4478	0.926	0.919	0.926	0.900	0.938	6,063,987	0.9178	0.69%
1997-03-03	0	1.450	1.440	1.450	1.420	1.480	3,414,000	4,974,600	1.4571	0.919	0.913	0.919	0.900	0.938	5,385,653	0.9237	2.11%
1997-02-28	0	1.420	1.410	1.420	1.400	1.490	6,976,000	10,155,680	1.4558	0.900	0.894	0.900	0.887	0.945	11,004,780	0.9228	-1.39%
1997-02-27	0	1.440	1.430	1.440	1.350	1.460	6,186,000	8,723,840	1.4103	0.913	0.906	0.913	0.856	0.926	9,758,539	0.8940	5.88%
1997-02-26	0	1.360	1.350	1.360	1.350	1.380	2,552,000	3,461,020	1.3562	0.862	0.856	0.862	0.856	0.875	4,025,831	0.8597	0.00%
1997-02-25	0	1.360	1.350	1.360	1.330	1.380	3,039,000	4,115,920	1.3544	0.862	0.856	0.862	0.843	0.875	4,794,083	0.8585	2.26%
1997-02-24	0	1.330	1.320	1.340	1.310	1.340	2,546,000	3,368,940	1.3232	0.843	0.837	0.849	0.830	0.849	4,016,366	0.8388	3.91%
1997-02-21	0	1.280	1.270	1.290	1.240	1.280	1,044,000	1,311,740	1.2565	0.811	0.805	0.818	0.786	0.811	1,646,931	0.7965	5.79%
1997-02-20	0	1.210	1.210	1.240	1.190	1.240	2,456,000	2,983,860	1.2149	0.767	0.767	0.786	0.754	0.786	3,874,389	0.7701	0.83%
1997-02-19	0	1.200	1.190	1.200	1.200	1.210	3,686,000	4,430,380	1.2019	0.761	0.754	0.761	0.761	0.767	5,814,739	0.7619	-0.83%
1997-02-18	0	1.210	1.200	1.230	1.200	1.240	2,298,000	2,789,780	1.2140	0.767	0.761	0.780	0.761	0.786	3,625,141	0.7696	-3.97%
1997-02-17	0	1.260	1.260	1.270	1.240	1.270	1,356,000	1,709,180	1.2605	0.799	0.799	0.805	0.786	0.805	2,139,117	0.7990	0.00%
1997-02-14	0	1.260	1.260	1.270	1.250	1.300	1,360,000	1,724,060	1.2677	0.799	0.799	0.805	0.792	0.824	2,145,427	0.8036	-5.26%
1997-02-13	0	1.330	1.330	1.340	1.330	1.350	280,000	374,500	1.3375	0.843	0.843	0.849	0.843	0.856	441,706	0.8478	-1.48%
1997-02-12	0	1.350	1.350	1.370	1.350	1.370	270,000	366,200	1.3563	0.856	0.856	0.868	0.856	0.868	425,930	0.8598	1.50%
1997-02-11	0	1.330	1.330	1.360	1.330	1.360	530,000	711,360	1.3422	0.843	0.843	0.862	0.843	0.862	836,086	0.8508	-2.92%
1997-02-10	0	1.370	1.360	1.370	1.360	1.400	254,000	348,800	1.3732	0.868	0.862	0.868	0.862	0.887	400,690	0.8705	0.00%
1997-02-05	0	1.370	1.370	1.380	1.360	1.380	398,000	543,100	1.3646	0.868	0.868	0.875	0.862	0.875	627,853	0.8650	2.24%
1997-02-04	0	1.340	1.330	1.340	1.320	1.370	1,220,000	1,643,100	1.3468	0.849	0.843	0.849	0.837	0.868	1,924,574	0.8537	-2.19%
1997-02-03	0	1.370	1.360	1.370	1.350	1.380	1,024,000	1,398,720	1.3659	0.868	0.862	0.868	0.856	0.875	1,615,381	0.8659	2.24%
1997-01-31	0	1.340	1.340	1.360	1.330	1.390	1,800,000	2,439,680	1.3554	0.849	0.849	0.862	0.843	0.881	2,839,536	0.8592	-1.47%
1997-01-30	0	1.360	1.350	1.370	1.300	1.360	1,508,000	2,017,800	1.3381	0.862	0.856	0.868	0.824	0.862	2,378,900	0.8482	2.26%
1997-01-29	0	1.330	1.320	1.340	1.320	1.380	1,280,000	1,720,680	1.3443	0.843	0.837	0.849	0.837	0.875	2,019,226	0.8521	-2.92%
1997-01-28	0	1.370	1.360	1.380	1.350	1.380	1,994,000	2,724,620	1.3664	0.868	0.862	0.875	0.856	0.875	3,145,575	0.8662	2.24%
1997-01-27	0	1.340	1.340	1.360	1.330	1.390	2,444,000	3,341,940	1.3674	0.849	0.849	0.862	0.843	0.881	3,855,459	0.8668	-3.60%
1997-01-24	0	1.390	1.380	1.390	1.360	1.400	1,570,000	2,179,600	1.3883	0.881	0.875	0.881	0.862	0.887	2,476,706	0.8800	-0.71%
1997-01-23	0	1.400	1.390	1.410	1.350	1.430	2,032,000	2,836,040	1.3957	0.887	0.881	0.894	0.856	0.906	3,205,521	0.8847	2.19%
1997-01-22	0	1.370	1.370	1.380	1.370	1.500	2,528,000	3,621,360	1.4325	0.868	0.868	0.875	0.868	0.951	3,987,971	0.9081	-6.80%
1997-01-21	0	1.470	1.470	1.480	1.450	1.500	5,042,000	7,388,880	1.4655	0.932	0.932	0.938	0.919	0.951	7,953,856	0.9290	-2.65%
1997-01-20	0	1.510	1.500	1.510	1.500	1.580	11,686,000	17,933,160	1.5346	0.957	0.951	0.957	0.951	1.002	18,434,899	0.9728	0.67%
1997-01-17	0	1.500	1.490	1.500	1.460	1.520	12,578,000	18,678,140	1.4850	0.951	0.945	0.951	0.926	0.964	19,842,047	0.9413	4.17%
1997-01-16	0	1.440	1.430	1.440	1.400	1.450	6,646,000	9,431,700	1.4192	0.913	0.906	0.913	0.887	0.919	10,484,198	0.8996	2.86%
1997-01-15	0	1.400	1.400	1.410	1.400	1.440	5,566,000	7,860,940	1.4123	0.887	0.887	0.894	0.887	0.913	8,780,477	0.8953	0.00%
1997-01-14	0	1.400	1.400	1.410	1.370	1.470	12,266,000	17,503,360	1.4270	0.887	0.887	0.894	0.868	0.932	19,349,861	0.9046	2.19%
1997-01-13	0	1.370	1.370	1.380	1.310	1.390	14,242,000	19,491,740	1.3686	0.868	0.868	0.875	0.830	0.881	22,467,040	0.8676	7.87%
1997-01-10	0	1.270	1.270	1.290	1.250	1.310	2,446,000	3,117,720	1.2746	0.805	0.805	0.818	0.792	0.830	3,858,614	0.8080	2.42%
1997-01-09	0	1.240	1.250	1.260	1.230	1.280	1,148,000	1,445,360	1.2590	0.786	0.792	0.799	0.780	0.811	1,810,993	0.7981	-1.59%
1997-01-08	0	1.260	1.260	1.270	1.230	1.300	1,970,000	2,472,860	1.2553	0.799	0.799	0.805	0.780	0.824	3,107,714	0.7957	-2.33%
1997-01-07	0	1.290	1.290	1.300	1.270	1.330	3,960,000	5,164,120	1.3041	0.818	0.818	0.824	0.805	0.843	6,246,979	0.8267	-1.53%
1997-01-06	0	1.310	1.310	1.320	1.310	1.360	5,661,000	7,542,650	1.3324	0.830	0.830	0.837	0.830	0.862	8,930,341	0.8446	1.55%
1997-01-03	0	1.290	1.290	1.300	1.270	1.350	4,350,000	5,723,860	1.3158	0.818	0.818	0.824	0.805	0.856	6,862,212	0.8341	0.00%
1997-01-02	0	1.290	1.280	1.300	1.220	1.320	4,810,000	6,180,500	1.2849	0.818	0.811	0.824	0.773	0.837	7,587,871	0.8145	2.38%
1996-12-31	0	1.260	1.250	1.260	1.220	1.280	4,028,000	5,050,700	1.2539	0.799	0.792	0.799	0.773	0.811	6,354,251	0.7949	3.28%
1996-12-30	0	1.220	1.210	1.220	1.160	1.270	4,986,000	6,084,500	1.2203	0.773	0.767	0.773	0.735	0.805	7,865,515	0.7736	7.96%
1996-12-27	0	1.130	1.120	1.130	1.110	1.140	1,556,000	1,746,800	1.1226	0.716	0.710	0.716	0.704	0.723	2,454,621	0.7116	0.89%
1996-12-24	0	1.120	1.110	1.130	1.090	1.130	1,316,000	1,459,780	1.1093	0.710	0.704	0.716	0.691	0.716	2,076,016	0.7032	1.82%
1996-12-23	0	1.100	1.090	1.100	1.080	1.120	1,060,000	1,166,360	1.1003	0.697	0.691	0.697	0.685	0.710	1,672,171	0.6975	-0.90%
1996-12-20	0	1.110	1.110	1.120	1.110	1.150	2,064,000	2,308,320	1.1184	0.704	0.704	0.710	0.704	0.729	3,256,001	0.7089	-0.89%
1996-12-19	0	1.120	1.120	1.130	1.110	1.160	2,110,000	2,385,360	1.1305	0.710	0.710	0.716	0.704	0.735	3,328,567	0.7166	1.82%
1996-12-18	0	1.100	1.100	1.110	1.090	1.160	3,638,144	4,101,253	1.1273	0.697	0.697	0.704	0.691	0.735	5,739,245	0.7146	-1.79%
1996-12-17	0	1.120	1.120	1.130	1.070	1.130	5,138,000	5,670,180	1.1036	0.710	0.710	0.716	0.678	0.716	8,105,298	0.6996	0.00%
1996-12-16	0	1.120	1.110	1.130	1.110	1.230	6,102,000	6,892,420	1.1295	0.710	0.704	0.716	0.704	0.780	9,626,027	0.7160	-8.94%
1996-12-13	0	1.230	1.230	1.250	1.180	1.270	6,242,000	7,774,640	1.2455	0.780	0.780	0.792	0.748	0.805	9,846,880	0.7896	0.00%
1996-12-12	0	1.230	1.230	1.250	1.210	1.370	10,534,000	13,522,800	1.2837	0.780	0.780	0.792	0.767	0.868	16,617,596	0.8138	-0.81%
1996-12-11	0	1.240	1.240	1.270	1.240	1.400	24,462,000	32,996,700	1.3489	0.786	0.786	0.805	0.786	0.887	38,589,295	0.8551	-2.36%
1996-12-10	0	1.270	1.270	-	1.090	1.280	14,920,000	17,606,620	1.1801	0.805	0.805	-	0.691	0.811	23,536,599	0.7481	19.81%
1996-12-09	0	1.060	1.050	1.060	1.000	1.060	5,388,000	5,430,200	1.0078	0.672	0.666	0.672	0.634	0.672	8,499,678	0.6389	3.92%
1996-12-06	0	1.020	1.000	1.020	0.970	1.030	3,150,000	3,151,640	1.0005	0.647	0.634	0.647	0.615	0.653	4,969,188	0.6342	-0.97%
1996-12-05	0	1.030	1.020	1.030	1.030	1.070	3,642,000	3,816,140	1.0478	0.653	0.647	0.653	0.653	0.678	5,745,328	0.6642	-1.90%
1996-12-04	0	1.050	1.050	1.070	1.050	1.090	5,770,000	6,199,440	1.0744	0.666	0.666	0.678	0.666	0.691	9,102,291	0.6811	-1.87%
1996-12-03	0	1.070	1.070	1.090	1.000	1.100	8,592,000	9,147,320	1.0646	0.678	0.678	0.691	0.634	0.697	13,554,052	0.6749	7.00%
1996-12-02	0	1.000	0.990	1.000	0.970	1.010	4,644,000	4,640,550	0.9993	0.634	0.628	0.634	0.615	0.640	7,326,003	0.6334	5.26%
1996-11-29	0	0.950	0.930	0.940	0.940	0.980	2,768,000	2,652,940	0.9584	0.602	0.590	0.596	0.596	0.621	4,366,575	0.6076	-1.04%
1996-11-28	0	0.960	0.960	0.970	0.960	1.000	1,142,000	1,123,740	0.9840	0.609	0.609	0.615	0.609	0.634	1,801,528	0.6238	-4.00%
1996-11-27	0	1.000	0.990	1.000	1.000	1.010	1,390,000	1,390,900	1.0006	0.634	0.628	0.634	0.634	0.640	2,192,753	0.6343	0.00%
1996-11-26	0	1.000	1.000	1.020	1.000	1.030	4,144,000	4,209,390	1.0158	0.634	0.634	0.647	0.634	0.653	6,537,243	0.6439	-1.96%
1996-11-25	0	1.020	1.020	1.030	1.000	1.030	4,198,000	4,246,100	1.0115	0.647	0.647	0.653	0.634	0.653	6,622,429	0.6412	-1.92%
1996-11-22	0	1.040	1.030	1.040	1.020	1.050	864,000	896,600	1.0377	0.659	0.653	0.659	0.647	0.666	1,362,977	0.6578	1.96%
1996-11-21	0	1.020	1.020	1.030	1.020	1.050	1,156,000	1,199,340	1.0375	0.647	0.647	0.653	0.647	0.666	1,823,613	0.6577	-0.97%
1996-11-20	0	1.030	1.030	1.050	1.020	1.050	2,944,000	3,049,020	1.0357	0.653	0.653	0.666	0.647	0.666	4,644,219	0.6565	1.98%
1996-11-19	0	1.010	1.000	1.020	1.000	1.030	4,562,000	4,647,320	1.0187	0.640	0.634	0.647	0.634	0.653	7,196,646	0.6458	1.00%
1996-11-18	0	1.000	0.990	1.000	0.950	1.000	1,588,000	1,549,600	0.9758	0.634	0.628	0.634	0.602	0.634	2,505,102	0.6186	5.26%
1996-11-15	0	0.950	0.950	0.980	0.920	0.950	610,000	571,460	0.9368	0.602	0.602	0.621	0.583	0.602	962,287	0.5939	3.26%
1996-11-14	0	0.920	0.920	0.940	0.920	0.940	674,000	626,160	0.9290	0.583	0.583	0.596	0.583	0.596	1,063,249	0.5889	2.22%
1996-11-13	0	0.900	0.900	0.910	0.890	0.910	5,192,000	4,686,328	0.9026	0.571	0.571	0.577	0.564	0.577	8,190,484	0.5722	-1.10%
1996-11-12	0	0.910	0.910	0.920	0.880	0.930	2,388,000	2,159,420	0.9043	0.577	0.577	0.583	0.558	0.590	3,767,118	0.5732	4.60%
1996-11-11	0	0.870	0.870	0.880	0.870	0.940	2,900,000	2,582,500	0.8905	0.551	0.551	0.558	0.551	0.596	4,574,808	0.5645	-7.45%
1996-11-08	0	0.940	0.910	0.960	0.940	0.970	1,048,000	1,003,100	0.9572	0.596	0.577	0.609	0.596	0.615	1,653,241	0.6067	-2.08%
1996-11-07	0	0.960	0.960	0.970	0.960	0.990	3,414,000	3,299,660	0.9665	0.609	0.609	0.615	0.609	0.628	5,385,653	0.6127	-2.04%
1996-11-06	0	0.980	0.980	0.990	0.980	1.000	5,276,000	5,219,800	0.9893	0.621	0.621	0.628	0.621	0.634	8,322,996	0.6272	-2.00%
1996-11-05	0	1.000	0.990	1.010	0.960	1.020	2,800,000	2,782,960	0.9939	0.634	0.628	0.640	0.609	0.647	4,417,056	0.6300	2.04%
1996-11-04	0	0.980	0.970	0.990	0.980	1.030	828,000	839,120	1.0134	0.621	0.615	0.628	0.621	0.653	1,306,187	0.6424	-3.92%
1996-11-01	0	1.020	1.000	1.040	1.020	1.060	600,000	626,100	1.0435	0.647	0.634	0.659	0.647	0.672	946,512	0.6615	-0.97%
1996-10-31	0	1.030	1.030	1.040	1.030	1.050	504,000	524,660	1.0410	0.653	0.653	0.659	0.653	0.666	795,070	0.6599	-0.96%
1996-10-30	0	1.040	1.030	1.050	1.040	1.060	4,150,000	4,358,600	1.0503	0.659	0.653	0.666	0.659	0.672	6,546,708	0.6658	-1.89%
1996-10-29	0	1.060	1.050	1.070	1.060	1.100	1,482,000	1,585,020	1.0695	0.672	0.666	0.678	0.672	0.697	2,337,885	0.6780	-3.64%
1996-10-28	0	1.100	1.090	1.100	1.100	1.110	3,658,000	4,027,380	1.1010	0.697	0.691	0.697	0.697	0.704	5,770,568	0.6979	0.92%
1996-10-25	0	1.090	1.090	1.110	1.090	1.160	2,652,000	2,955,280	1.1144	0.691	0.691	0.704	0.691	0.735	4,183,583	0.7064	-6.03%
1996-10-24	0	1.160	1.160	1.170	1.150	1.170	534,000	621,540	1.1639	0.735	0.735	0.742	0.729	0.742	842,396	0.7378	-0.85%
1996-10-23	0	1.170	1.160	1.180	1.160	1.180	700,000	815,330	1.1648	0.742	0.735	0.748	0.735	0.748	1,104,264	0.7383	0.00%
1996-10-22	0	1.170	1.170	1.180	1.160	1.180	2,784,000	3,253,740	1.1687	0.742	0.742	0.748	0.735	0.748	4,391,816	0.7409	0.00%
1996-10-18	0	1.170	1.160	1.170	1.170	1.180	1,596,000	1,874,680	1.1746	0.742	0.735	0.742	0.742	0.748	2,517,722	0.7446	-1.68%
1996-10-17	0	1.190	1.180	1.190	1.180	1.200	2,416,000	2,889,000	1.1958	0.754	0.748	0.754	0.748	0.761	3,811,288	0.7580	-0.83%
1996-10-16	0	1.200	1.180	1.200	1.190	1.210	966,000	1,151,060	1.1916	0.761	0.748	0.761	0.754	0.767	1,523,884	0.7553	0.84%
1996-10-15	0	1.190	1.180	1.200	1.190	1.200	1,590,000	1,900,280	1.1951	0.754	0.748	0.761	0.754	0.761	2,508,257	0.7576	0.85%
1996-10-14	0	1.180	1.180	1.190	1.180	1.200	334,000	396,520	1.1872	0.748	0.748	0.754	0.748	0.761	526,892	0.7526	0.00%
1996-10-11	0	1.180	1.170	1.180	1.150	1.180	870,000	1,008,900	1.1597	0.748	0.742	0.748	0.729	0.748	1,372,442	0.7351	2.61%
1996-10-10	0	1.150	1.150	1.160	1.150	1.160	220,000	254,200	1.1555	0.729	0.729	0.735	0.729	0.735	347,054	0.7324	-2.54%
1996-10-09	0	1.180	1.170	1.180	1.170	1.180	196,000	231,000	1.1786	0.748	0.742	0.748	0.742	0.748	309,194	0.7471	-0.84%
1996-10-08	0	1.190	1.180	1.190	1.180	1.220	488,000	583,020	1.1947	0.754	0.748	0.754	0.748	0.773	769,830	0.7573	0.85%
1996-10-07	0	1.180	1.180	1.200	1.180	1.220	1,100,000	1,320,920	1.2008	0.748	0.748	0.761	0.748	0.773	1,735,272	0.7612	0.00%
1996-10-04	0	1.180	1.180	1.190	1.180	1.240	1,090,000	1,302,180	1.1947	0.748	0.748	0.754	0.748	0.786	1,719,497	0.7573	0.00%
1996-10-03	0	1.180	1.160	1.180	1.100	1.200	1,285,000	1,508,100	1.1736	0.748	0.735	0.748	0.697	0.761	2,027,113	0.7440	1.72%
1996-10-02	0	1.160	1.150	1.170	1.150	1.190	608,000	709,560	1.1670	0.735	0.729	0.742	0.729	0.754	959,132	0.7398	0.00%
1996-10-01	0	1.160	1.160	1.170	1.150	1.160	1,264,000	1,462,240	1.1568	0.735	0.735	0.742	0.729	0.735	1,993,985	0.7333	0.00%
1996-09-30	0	1.160	1.150	1.160	1.140	1.160	640,000	738,700	1.1542	0.735	0.729	0.735	0.723	0.735	1,009,613	0.7317	0.87%
1996-09-27	0	1.150	1.140	1.150	1.120	1.150	623,000	710,730	1.1408	0.729	0.723	0.729	0.710	0.729	982,795	0.7232	2.68%
1996-09-26	0	1.120	1.110	1.140	1.120	1.150	1,584,000	1,801,500	1.1373	0.710	0.704	0.723	0.710	0.729	2,498,792	0.7209	-2.61%
1996-09-25	0	1.150	1.140	1.150	1.140	1.160	520,001	597,901	1.1498	0.729	0.723	0.729	0.723	0.735	820,312	0.7289	0.88%
1996-09-24	0	1.140	1.140	1.170	1.140	1.140	80,000	91,200	1.1400	0.723	0.723	0.742	0.723	0.723	126,202	0.7227	-3.39%
1996-09-23	0	1.180	1.160	1.180	1.160	1.180	188,000	218,840	1.1640	0.748	0.735	0.748	0.735	0.748	296,574	0.7379	0.00%
1996-09-20	0	1.180	1.170	1.180	1.180	1.180	1,712,000	2,020,160	1.1800	0.748	0.742	0.748	0.748	0.748	2,700,714	0.7480	-0.84%
1996-09-19	0	1.190	1.190	1.200	1.160	1.190	2,528,200	2,976,632	1.1774	0.754	0.754	0.761	0.735	0.754	3,988,286	0.7463	0.85%
1996-09-18	0	1.180	1.180	1.190	1.180	1.200	1,426,000	1,685,640	1.1821	0.748	0.748	0.754	0.748	0.761	2,249,544	0.7493	-2.48%
1996-09-17	0	1.210	1.190	1.210	1.210	1.220	800,000	970,220	1.2128	0.767	0.754	0.767	0.767	0.773	1,262,016	0.7688	-0.82%
1996-09-16	0	1.220	1.210	1.220	1.140	1.220	866,000	1,026,600	1.1855	0.773	0.767	0.773	0.723	0.773	1,366,132	0.7515	5.17%
1996-09-13	0	1.160	1.160	1.240	1.140	1.200	120,000	141,000	1.1750	0.735	0.735	0.786	0.723	0.761	189,302	0.7448	-1.69%
1996-09-12	0	1.180	1.100	1.180	1.180	1.200	1,100,000	1,307,500	1.1886	0.748	0.697	0.748	0.748	0.761	1,735,272	0.7535	-2.48%
1996-09-11	0	1.210	1.190	1.210	1.190	1.220	1,510,000	1,830,600	1.2123	0.767	0.754	0.767	0.754	0.773	2,382,055	0.7685	-0.82%
1996-09-10	0	1.220	1.220	1.230	1.220	1.260	3,498,000	4,289,036	1.2261	0.773	0.773	0.780	0.773	0.799	5,518,165	0.7773	-3.17%
1996-09-09	0	1.260	1.250	1.260	1.260	1.270	220,000	277,500	1.2614	0.799	0.792	0.799	0.799	0.805	347,054	0.7996	-0.79%
1996-09-06	0	1.270	1.230	1.270	-	-	0	0	-	0.805	0.780	0.805	-	-	0	-	0.00%
1996-09-05	0	1.270	-	1.270	1.270	1.270	50,000	63,500	1.2700	0.805	-	0.805	0.805	0.805	78,876	0.8051	0.00%
1996-09-04	0	1.270	1.260	1.290	1.270	1.270	70,000	88,900	1.2700	0.805	0.799	0.818	0.805	0.805	110,426	0.8051	1.60%
1996-09-03	0	1.250	1.240	1.250	1.250	1.290	764,000	967,240	1.2660	0.792	0.786	0.792	0.792	0.818	1,205,225	0.8025	-3.10%
1996-09-02	0	1.290	1.290	1.300	1.290	1.290	190,000	245,100	1.2900	0.818	0.818	0.824	0.818	0.818	299,729	0.8177	-0.77%
1996-08-30	0	1.300	1.290	1.300	1.290	1.300	440,000	571,600	1.2991	0.824	0.818	0.824	0.818	0.824	694,109	0.8235	0.78%
1996-08-29	0	1.290	1.290	1.310	1.280	1.300	1,226,000	1,581,080	1.2896	0.818	0.818	0.830	0.811	0.824	1,934,040	0.8175	0.00%
1996-08-28	0	1.290	1.280	1.290	1.190	1.290	2,420,000	3,018,500	1.2473	0.818	0.811	0.818	0.754	0.818	3,817,598	0.7907	-0.77%
1996-08-27	0	1.300	1.290	1.300	1.300	1.330	1,236,000	1,618,900	1.3098	0.824	0.818	0.824	0.824	0.843	1,949,815	0.8303	-2.26%
1996-08-23	0	1.330	1.310	1.330	1.300	1.340	9,157,000	12,086,430	1.3199	0.843	0.830	0.843	0.824	0.849	14,445,351	0.8367	2.31%
1996-08-22	0	1.300	1.290	1.300	1.280	1.310	5,348,000	6,937,620	1.2972	0.824	0.818	0.824	0.811	0.830	8,436,577	0.8223	4.00%
1996-08-21	0	1.250	1.250	1.270	1.230	1.270	1,886,000	2,358,420	1.2505	0.792	0.792	0.805	0.780	0.805	2,975,203	0.7927	1.63%
1996-08-20	0	1.230	1.230	1.250	1.220	1.300	3,756,000	4,733,240	1.2602	0.780	0.780	0.792	0.773	0.824	5,925,165	0.7988	-4.65%
1996-08-19	0	1.290	1.280	1.290	1.250	1.310	4,844,000	6,264,080	1.2932	0.818	0.811	0.818	0.792	0.830	7,641,507	0.8197	4.03%
1996-08-16	0	1.240	1.240	1.250	1.170	1.240	4,010,000	4,796,300	1.1961	0.786	0.786	0.792	0.742	0.786	6,325,855	0.7582	5.08%
1996-08-15	0	1.180	1.180	1.200	1.180	1.200	1,710,000	2,005,290	1.1727	0.748	0.748	0.761	0.748	0.761	2,697,559	0.7434	0.85%
1996-08-14	0	1.170	1.170	1.180	1.120	1.170	887,000	1,018,440	1.1482	0.742	0.742	0.748	0.710	0.742	1,399,260	0.7278	-1.68%
1996-08-13	0	1.190	1.180	1.190	1.180	1.200	318,000	378,440	1.1901	0.754	0.748	0.754	0.748	0.761	501,651	0.7544	-2.46%
1996-08-12	0	1.220	1.180	1.220	1.220	1.240	156,000	192,020	1.2309	0.773	0.748	0.773	0.773	0.786	246,093	0.7803	-1.61%
1996-08-09	0	1.240	1.240	1.250	1.230	1.250	946,000	1,172,740	1.2397	0.786	0.786	0.792	0.780	0.792	1,492,334	0.7858	-0.80%
1996-08-08	0	1.250	1.240	1.250	1.240	1.250	1,240,000	1,546,700	1.2473	0.792	0.786	0.792	0.786	0.792	1,956,125	0.7907	-0.79%
1996-08-07	0	1.260	1.250	1.270	1.260	1.260	106,000	133,560	1.2600	0.799	0.792	0.805	0.799	0.799	167,217	0.7987	0.00%
1996-08-06	0	1.260	1.250	1.260	1.210	1.270	384,000	478,800	1.2469	0.799	0.792	0.799	0.767	0.805	605,768	0.7904	0.80%
1996-08-05	0	1.250	-	1.270	1.250	1.290	272,000	341,800	1.2566	0.792	-	0.805	0.792	0.818	429,085	0.7966	-3.10%
1996-08-02	0	1.290	1.290	1.300	1.290	1.290	126,000	162,540	1.2900	0.818	0.818	0.824	0.818	0.818	198,768	0.8177	0.00%
1996-08-01	0	1.290	1.290	1.300	1.290	1.310	610,000	793,400	1.3007	0.818	0.818	0.824	0.818	0.830	962,287	0.8245	-0.77%
1996-07-31	0	1.300	1.300	1.310	1.290	1.300	6,035,000	7,844,690	1.2999	0.824	0.824	0.830	0.818	0.824	9,520,333	0.8240	-0.76%
1996-07-30	0	1.310	1.310	1.320	1.300	1.320	3,372,000	4,386,500	1.3009	0.830	0.830	0.837	0.824	0.837	5,319,398	0.8246	0.77%
1996-07-29	0	1.300	1.290	1.310	1.300	1.340	4,350,000	5,675,300	1.3047	0.824	0.818	0.830	0.824	0.849	6,862,212	0.8270	0.00%
1996-07-26	0	1.300	1.290	1.310	1.260	1.300	5,698,000	7,392,040	1.2973	0.824	0.818	0.830	0.799	0.824	8,988,709	0.8224	4.00%
1996-07-25	0	1.250	1.250	1.270	1.250	1.250	540,000	675,000	1.2500	0.792	0.792	0.805	0.792	0.792	851,861	0.7924	0.00%
1996-07-24	0	1.250	1.240	1.250	1.230	1.270	1,896,000	2,356,600	1.2429	0.792	0.786	0.792	0.780	0.805	2,990,978	0.7879	0.00%
1996-07-23	0	1.250	1.240	1.250	1.240	1.250	820,000	1,022,000	1.2463	0.792	0.786	0.792	0.786	0.792	1,293,566	0.7901	0.00%
1996-07-22	0	1.250	1.240	1.290	-	-	0	0	-	0.792	0.786	0.818	-	-	0	-	0.00%
1996-07-19	0	1.250	1.240	1.260	1.240	1.260	242,000	301,840	1.2473	0.792	0.786	0.799	0.786	0.799	381,760	0.7907	-0.79%
1996-07-18	0	1.260	1.250	1.260	1.250	1.270	438,000	551,680	1.2595	0.799	0.792	0.799	0.792	0.805	690,954	0.7984	-0.79%
1996-07-17	0	1.270	1.260	1.290	1.270	1.350	1,462,000	1,923,880	1.3159	0.805	0.799	0.818	0.805	0.856	2,306,334	0.8342	-4.51%
1996-07-16	0	1.330	1.320	1.330	1.320	1.360	2,640,000	3,521,500	1.3339	0.843	0.837	0.843	0.837	0.862	4,164,653	0.8456	-0.75%
1996-07-15	0	1.340	1.340	1.350	1.340	1.350	776,000	1,041,740	1.3424	0.849	0.849	0.856	0.849	0.856	1,224,156	0.8510	0.00%
1996-07-12	0	1.340	1.340	1.350	1.320	1.360	1,126,000	1,517,000	1.3472	0.849	0.849	0.856	0.837	0.862	1,776,288	0.8540	1.52%
1996-07-11	0	1.320	1.320	1.330	1.310	1.340	1,566,000	2,069,020	1.3212	0.837	0.837	0.843	0.830	0.849	2,470,396	0.8375	0.00%
1996-07-10	0	1.320	1.310	1.320	1.310	1.410	5,052,000	6,881,200	1.3621	0.837	0.830	0.837	0.830	0.894	7,969,631	0.8634	-4.35%
1996-07-09	0	1.380	1.370	1.400	1.320	1.430	6,516,000	9,051,020	1.3890	0.875	0.868	0.887	0.837	0.906	10,279,121	0.8805	4.55%
1996-07-08	0	1.320	1.320	-	1.250	1.320	3,142,000	3,974,980	1.2651	0.837	0.837	-	0.792	0.837	4,956,568	0.8020	2.33%
1996-07-05	0	1.290	1.290	1.300	1.240	1.350	8,860,000	11,350,640	1.2811	0.818	0.818	0.824	0.786	0.856	13,976,828	0.8121	4.88%
1996-07-04	0	1.230	1.220	1.230	1.200	1.240	5,718,000	6,957,980	1.2169	0.780	0.773	0.780	0.761	0.786	9,020,260	0.7714	-1.60%
1996-07-03	0	1.250	1.250	1.260	1.230	1.280	3,858,000	4,851,260	1.2575	0.792	0.792	0.799	0.780	0.811	6,086,072	0.7971	-2.34%
1996-07-02	0	1.280	1.270	1.280	1.160	1.280	9,144,000	10,983,680	1.2012	0.811	0.805	0.811	0.735	0.811	14,424,843	0.7614	10.34%
1996-07-01	0	1.160	1.150	1.160	1.150	1.160	5,400,000	6,245,380	1.1566	0.735	0.729	0.735	0.729	0.735	8,518,608	0.7331	0.00%
1996-06-28	0	1.160	1.150	1.160	1.120	1.160	3,005,000	3,451,710	1.1487	0.735	0.729	0.735	0.710	0.735	4,740,448	0.7281	4.50%
1996-06-27	0	1.110	1.100	1.120	1.070	1.110	2,894,856	3,187,610	1.1011	0.704	0.697	0.710	0.678	0.704	4,566,693	0.6980	1.83%
1996-06-26	0	1.090	1.090	1.100	1.050	1.100	8,500,000	9,244,700	1.0876	0.691	0.691	0.697	0.666	0.697	13,408,920	0.6894	0.93%
1996-06-25	0	1.080	1.080	1.090	1.070	1.090	1,232,000	1,329,440	1.0791	0.685	0.685	0.691	0.678	0.691	1,943,505	0.6840	0.00%
1996-06-24	0	1.080	1.080	1.090	1.080	1.090	492,000	532,960	1.0833	0.685	0.685	0.691	0.685	0.691	776,140	0.6867	-0.92%
1996-06-21	0	1.090	1.090	1.100	1.090	1.100	1,164,000	1,268,800	1.0900	0.691	0.691	0.697	0.691	0.697	1,836,233	0.6910	0.93%
1996-06-19	0	1.080	1.080	1.100	1.080	1.100	2,128,000	2,331,860	1.0958	0.685	0.685	0.697	0.685	0.697	3,356,963	0.6946	-1.82%
1996-06-18	0	1.100	1.090	1.100	1.090	1.100	1,186,000	1,297,560	1.0941	0.697	0.691	0.697	0.691	0.697	1,870,939	0.6935	0.92%
1996-06-14	0	1.090	1.090	1.100	1.090	1.090	170,000	185,300	1.0900	0.691	0.691	0.697	0.691	0.691	268,178	0.6910	0.93%
1996-06-13	0	1.080	1.080	1.090	1.080	1.090	1,240,000	1,359,600	1.0965	0.685	0.685	0.691	0.685	0.691	1,956,125	0.6950	-1.82%
1996-06-12	0	1.100	1.090	1.100	1.090	1.100	430,000	471,420	1.0963	0.697	0.691	0.697	0.691	0.697	678,334	0.6950	1.85%
1996-06-11	0	1.080	1.070	1.080	1.070	1.110	1,376,000	1,490,380	1.0831	0.685	0.678	0.685	0.678	0.704	2,170,668	0.6866	-3.57%
1996-06-10	0	1.120	1.110	1.120	1.110	1.120	226,000	251,220	1.1116	0.710	0.704	0.710	0.704	0.710	356,520	0.7046	0.90%
1996-06-07	0	1.110	1.110	1.120	1.110	1.110	642,000	706,500	1.1005	0.704	0.704	0.710	0.704	0.704	1,012,768	0.6976	0.91%
1996-06-06	0	1.100	1.100	1.120	1.100	1.130	1,950,000	2,175,400	1.1156	0.697	0.697	0.710	0.697	0.716	3,076,164	0.7072	-2.65%
1996-06-05	0	1.130	1.120	1.130	1.130	1.170	1,596,000	1,844,880	1.1559	0.716	0.710	0.716	0.716	0.742	2,517,722	0.7328	-2.59%
1996-06-04	0	1.160	1.150	1.160	1.140	1.190	3,376,000	3,912,920	1.1590	0.735	0.729	0.735	0.723	0.754	5,325,708	0.7347	1.75%
1996-06-03	0	1.140	1.140	1.150	1.100	1.140	2,462,000	2,742,040	1.1137	0.723	0.723	0.729	0.697	0.723	3,883,854	0.7060	4.59%
1996-05-31	0	1.090	1.090	1.100	1.080	1.110	870,000	952,900	1.0953	0.691	0.691	0.697	0.685	0.704	1,372,442	0.6943	0.00%
1996-05-30	0	1.090	1.080	1.110	1.080	1.100	1,840,000	1,996,000	1.0848	0.691	0.685	0.704	0.685	0.697	2,902,637	0.6877	1.87%
1996-05-29	0	1.070	1.060	1.080	1.050	1.070	1,110,000	1,182,400	1.0652	0.678	0.672	0.685	0.666	0.678	1,751,047	0.6753	1.90%
1996-05-28	0	1.050	1.050	1.060	1.030	1.050	510,000	533,600	1.0463	0.666	0.666	0.672	0.653	0.666	804,535	0.6632	1.94%
1996-05-27	0	1.030	1.020	1.030	1.030	1.040	376,000	388,100	1.0322	0.653	0.647	0.653	0.653	0.659	593,148	0.6543	1.23%
1996-05-24	0	1.050	1.050	1.080	1.050	1.060	1,700,000	1,795,500	1.0562	0.645	0.645	0.663	0.645	0.651	2,767,443	0.6488	0.00%
1996-05-23	0	1.050	1.050	1.060	1.050	1.080	2,704,000	2,864,100	1.0592	0.645	0.645	0.651	0.645	0.663	4,401,862	0.6507	-0.94%
1996-05-22	0	1.060	1.050	1.070	1.050	1.090	3,126,000	3,370,880	1.0783	0.651	0.645	0.657	0.645	0.670	5,088,839	0.6624	-0.93%
1996-05-21	0	1.070	1.060	1.080	1.070	1.150	6,168,000	6,750,420	1.0944	0.657	0.651	0.663	0.657	0.706	10,040,934	0.6723	-3.60%
1996-05-20	0	1.110	1.110	1.130	1.040	1.110	4,119,000	4,455,630	1.0817	0.682	0.682	0.694	0.639	0.682	6,705,352	0.6645	6.73%
1996-05-17	0	1.040	1.030	1.050	1.040	1.090	1,410,000	1,494,180	1.0597	0.639	0.633	0.645	0.639	0.670	2,295,350	0.6510	-2.80%
1996-05-16	0	1.070	1.070	1.130	1.050	1.080	2,764,000	2,939,320	1.0634	0.657	0.657	0.694	0.645	0.663	4,499,537	0.6532	1.90%
1996-05-15	0	1.050	1.040	1.050	1.040	1.060	1,796,000	1,880,860	1.0472	0.645	0.639	0.645	0.639	0.651	2,923,722	0.6433	0.00%
1996-05-14	0	1.050	1.040	1.080	1.050	1.100	1,101,000	1,177,980	1.0699	0.645	0.639	0.663	0.645	0.676	1,792,326	0.6572	-4.55%
1996-05-13	0	1.100	1.100	-	1.090	1.100	110,000	120,500	1.0955	0.676	0.676	-	0.670	0.676	179,070	0.6729	0.00%
1996-05-10	0	1.100	1.050	1.100	1.100	1.210	850,000	971,900	1.1434	0.676	0.645	0.676	0.676	0.743	1,383,722	0.7024	-9.84%
1996-05-09	0	1.220	1.160	1.220	1.200	1.230	1,361,000	1,652,050	1.2139	0.749	0.713	0.749	0.737	0.756	2,215,582	0.7457	0.83%
1996-05-08	0	1.210	1.200	1.210	1.210	1.210	890,000	1,076,900	1.2100	0.743	0.737	0.743	0.743	0.743	1,448,838	0.7433	0.00%
1996-05-07	0	1.210	1.210	1.220	1.210	1.220	1,560,000	1,887,700	1.2101	0.743	0.743	0.749	0.743	0.749	2,539,536	0.7433	0.00%
1996-05-06	0	1.210	1.210	1.250	1.200	1.210	1,430,000	1,730,200	1.2099	0.743	0.743	0.768	0.737	0.743	2,327,908	0.7432	2.54%
1996-05-03	0	1.180	1.180	1.250	1.140	1.200	3,352,000	3,953,380	1.1794	0.725	0.725	0.768	0.700	0.737	5,456,746	0.7245	-5.60%
1996-05-02	0	1.250	1.240	1.250	1.240	1.300	816,000	1,036,280	1.2700	0.768	0.762	0.768	0.762	0.799	1,328,373	0.7801	-2.34%
1996-05-01	0	1.280	1.270	1.320	1.270	1.330	3,318,000	4,236,680	1.2769	0.786	0.780	0.811	0.780	0.817	5,401,398	0.7844	2.40%
1996-04-30	0	1.250	1.230	1.260	1.250	1.250	2,698,000	3,372,500	1.2500	0.768	0.756	0.774	0.768	0.768	4,392,095	0.7679	0.81%
1996-04-29	0	1.240	1.240	1.250	1.240	1.260	1,130,000	1,411,200	1.2488	0.762	0.762	0.768	0.762	0.774	1,839,536	0.7672	-4.62%
1996-04-26	0	1.300	1.300	1.330	1.300	1.370	244,000	324,600	1.3303	0.799	0.799	0.817	0.799	0.842	397,209	0.8172	-9.09%
1996-04-25	0	1.430	1.410	1.430	1.430	1.450	5,630,000	8,107,200	1.4400	0.878	0.866	0.878	0.878	0.891	9,165,120	0.8846	-4.67%
1996-04-24	0	1.500	1.480	1.500	1.480	1.500	370,000	554,400	1.4984	0.921	0.909	0.921	0.909	0.921	602,326	0.9204	-1.32%
1996-04-23	0	1.520	1.520	1.540	1.520	1.520	146,000	222,160	1.5216	0.934	0.934	0.946	0.934	0.934	237,675	0.9347	0.00%
1996-04-22	0	1.520	-	1.530	1.520	1.530	929,000	1,414,630	1.5227	0.934	-	0.940	0.934	0.940	1,512,326	0.9354	0.00%
1996-04-19	0	1.520	1.510	1.520	1.520	1.530	110,000	167,900	1.5264	0.934	0.928	0.934	0.934	0.940	179,070	0.9376	-0.65%
1996-04-18	0	1.530	1.490	1.530	1.500	1.550	586,000	887,400	1.5143	0.940	0.915	0.940	0.921	0.952	953,954	0.9302	-3.16%
1996-04-17	0	1.580	1.580	1.590	1.520	1.580	1,522,000	2,378,140	1.5625	0.971	0.971	0.977	0.934	0.971	2,477,675	0.9598	5.33%
1996-04-16	0	1.500	1.500	1.520	1.490	1.500	50,000	74,900	1.4980	0.921	0.921	0.934	0.915	0.921	81,395	0.9202	1.35%
1996-04-15	0	1.480	1.460	1.520	1.480	1.480	50,800	75,120	1.4787	0.909	0.897	0.934	0.909	0.909	82,698	0.9084	1.37%
1996-04-12	0	1.460	1.450	1.470	1.450	1.460	200,000	291,000	1.4550	0.897	0.891	0.903	0.891	0.897	325,582	0.8938	2.10%
1996-04-11	0	1.430	1.430	-	-	-	0	0	-	0.878	0.878	-	-	-	0	-	0.00%
1996-04-10	0	1.430	1.430	1.440	1.420	1.470	970,000	1,403,600	1.4470	0.878	0.878	0.885	0.872	0.903	1,579,070	0.8889	-2.72%
1996-04-09	0	1.470	1.460	1.470	1.440	1.470	840,000	1,231,600	1.4662	0.903	0.897	0.903	0.885	0.903	1,367,442	0.9007	0.68%
1996-04-03	0	1.460	1.460	1.480	1.460	1.460	286,000	414,980	1.4510	0.897	0.897	0.909	0.897	0.897	465,582	0.8913	1.39%
1996-04-02	0	1.440	1.430	1.450	1.420	1.450	1,117,000	1,597,230	1.4299	0.885	0.878	0.891	0.872	0.891	1,818,373	0.8784	1.41%
1996-04-01	0	1.420	1.420	-	1.420	1.430	970,000	1,381,100	1.4238	0.872	0.872	-	0.872	0.878	1,579,070	0.8746	0.00%
1996-03-29	0	1.420	1.420	1.450	1.420	1.420	100,000	142,000	1.4200	0.872	0.872	0.891	0.872	0.872	162,791	0.8723	-1.39%
1996-03-28	0	1.440	1.400	1.440	-	-	0	0	-	0.885	0.860	0.885	-	-	0	-	0.00%
1996-03-27	0	1.440	1.400	-	-	-	0	0	-	0.885	0.860	-	-	-	0	-	0.00%
1996-03-26	0	1.440	1.440	1.460	1.420	1.450	210,000	301,800	1.4371	0.885	0.885	0.897	0.872	0.891	341,861	0.8828	-1.37%
1996-03-25	0	1.460	1.450	1.480	1.460	1.480	336,000	495,260	1.4740	0.897	0.891	0.909	0.897	0.909	546,977	0.9054	-2.67%
1996-03-22	0	1.500	1.480	1.500	1.500	1.520	58,000	87,400	1.5069	0.921	0.909	0.921	0.921	0.934	94,419	0.9257	0.00%
1996-03-21	0	1.500	1.470	1.510	1.500	1.520	316,000	477,040	1.5096	0.921	0.903	0.928	0.921	0.934	514,419	0.9273	-3.85%
1996-03-20	0	1.560	1.560	-	1.500	1.520	2,070,000	3,124,100	1.5092	0.958	0.958	-	0.921	0.934	3,369,769	0.9271	4.00%
1996-03-19	0	1.500	1.490	1.500	1.500	1.500	388,000	582,000	1.5000	0.921	0.915	0.921	0.921	0.921	631,628	0.9214	1.35%
1996-03-18	0	1.480	1.470	1.490	1.460	1.480	456,000	670,900	1.4713	0.909	0.903	0.915	0.897	0.909	742,326	0.9038	0.68%
1996-03-15	0	1.470	1.460	1.480	1.470	1.480	1,160,000	1,705,400	1.4702	0.903	0.897	0.909	0.903	0.909	1,888,373	0.9031	0.68%
1996-03-14	0	1.460	1.440	1.470	1.430	1.460	340,000	495,420	1.4571	0.897	0.885	0.903	0.878	0.897	553,489	0.8951	-1.35%
1996-03-13	0	1.480	1.430	1.480	1.450	1.480	80,000	117,600	1.4700	0.909	0.878	0.909	0.891	0.909	130,233	0.9030	0.00%
1996-03-12	0	1.480	1.460	1.490	1.480	1.510	169,800	251,612	1.4818	0.909	0.897	0.915	0.909	0.928	276,419	0.9103	-1.33%
1996-03-11	0	1.500	1.490	1.580	1.470	1.520	522,000	776,360	1.4873	0.921	0.915	0.971	0.903	0.934	849,768	0.9136	-2.60%
1996-03-08	0	1.540	1.510	1.540	-	-	0	0	-	0.946	0.928	0.946	-	-	0	-	-0.65%
1996-03-07	0	1.550	1.530	1.580	1.550	1.550	120,000	186,000	1.5500	0.952	0.940	0.971	0.952	0.952	195,349	0.9521	-3.13%
1996-03-06	0	1.600	-	1.600	1.580	1.600	1,690,000	2,702,300	1.5990	0.983	-	0.983	0.971	0.983	2,751,164	0.9822	0.63%
1996-03-05	0	1.590	1.580	1.630	1.550	1.590	398,000	616,800	1.5497	0.977	0.971	1.001	0.952	0.977	647,907	0.9520	2.58%
1996-03-04	0	1.550	1.550	1.590	1.550	1.550	80,000	124,000	1.5500	0.952	0.952	0.977	0.952	0.952	130,233	0.9521	0.65%
1996-03-01	0	1.540	1.520	-	1.530	1.540	1,426,000	2,193,480	1.5382	0.946	0.934	-	0.940	0.946	2,321,396	0.9449	0.00%
1996-02-29	0	1.540	1.530	1.540	1.510	1.540	1,002,000	1,524,680	1.5216	0.946	0.940	0.946	0.928	0.946	1,631,163	0.9347	-0.65%
1996-02-28	0	1.550	1.540	1.550	1.490	1.550	502,000	774,660	1.5431	0.952	0.946	0.952	0.915	0.952	817,210	0.9479	4.03%
1996-02-27	0	1.490	1.480	1.500	1.480	1.500	327,000	484,900	1.4829	0.915	0.909	0.921	0.909	0.921	532,326	0.9109	0.68%
1996-02-26	0	1.480	1.480	1.490	1.470	1.480	164,000	242,400	1.4780	0.909	0.909	0.915	0.903	0.909	266,977	0.9079	-1.33%
1996-02-23	0	1.500	1.470	1.500	1.460	1.500	280,000	412,780	1.4742	0.921	0.903	0.921	0.897	0.921	455,814	0.9056	2.04%
1996-02-22	0	1.470	1.460	1.480	1.470	1.520	130,000	192,160	1.4782	0.903	0.897	0.909	0.903	0.934	211,628	0.9080	1.38%
1996-02-16	0	1.450	1.450	1.490	1.420	1.500	1,820,000	2,639,920	1.4505	0.891	0.891	0.915	0.872	0.921	2,962,792	0.8910	-0.68%
1996-02-15	0	1.460	1.450	1.490	1.450	1.500	2,070,000	3,041,820	1.4695	0.897	0.891	0.915	0.891	0.921	3,369,769	0.9027	0.00%
1996-02-14	0	1.460	1.460	1.470	1.400	1.460	3,884,000	5,513,200	1.4195	0.897	0.897	0.903	0.860	0.897	6,322,793	0.8720	4.29%
1996-02-13	0	1.400	1.400	1.430	1.370	1.410	826,000	1,155,100	1.3984	0.860	0.860	0.878	0.842	0.866	1,344,652	0.8590	2.19%
1996-02-12	0	1.370	1.360	1.370	1.370	1.380	132,000	181,560	1.3755	0.842	0.835	0.842	0.842	0.848	214,884	0.8449	-0.72%
1996-02-09	0	1.380	-	1.400	1.380	1.420	2,790,000	3,911,760	1.4021	0.848	-	0.860	0.848	0.872	4,541,862	0.8613	-4.83%
1996-02-08	0	1.450	1.430	1.450	1.420	1.490	690,000	1,000,500	1.4500	0.891	0.878	0.891	0.872	0.915	1,123,256	0.8907	-2.68%
1996-02-07	0	1.490	1.490	1.500	1.460	1.560	2,488,000	3,783,760	1.5208	0.915	0.915	0.921	0.897	0.958	4,050,234	0.9342	0.00%
1996-02-06	0	1.490	1.470	1.490	1.410	1.520	3,266,000	4,719,164	1.4449	0.915	0.903	0.915	0.866	0.934	5,316,746	0.8876	6.43%
1996-02-05	0	1.400	1.400	1.420	1.400	1.470	974,000	1,408,360	1.4460	0.860	0.860	0.872	0.860	0.903	1,585,582	0.8882	-6.04%
1996-02-02	0	1.490	1.480	1.490	1.450	1.520	286,800	425,320	1.4830	0.915	0.909	0.915	0.891	0.934	466,884	0.9110	-1.32%
1996-02-01	0	1.510	1.490	1.530	1.510	1.550	100,000	153,000	1.5300	0.928	0.915	0.940	0.928	0.952	162,791	0.9399	-3.21%
1996-01-31	0	1.560	1.550	1.560	1.550	1.650	650,000	1,018,500	1.5669	0.958	0.952	0.958	0.952	1.014	1,058,140	0.9625	-0.64%
1996-01-30	0	1.570	1.510	1.570	1.550	1.590	90,000	137,100	1.5233	0.964	0.928	0.964	0.952	0.977	146,512	0.9358	3.97%
1996-01-29	0	1.510	1.490	1.540	1.480	1.550	318,000	480,300	1.5104	0.928	0.915	0.946	0.909	0.952	517,675	0.9278	-5.63%
1996-01-26	0	1.600	1.560	1.600	1.590	1.680	680,000	1,108,500	1.6301	0.983	0.958	0.983	0.977	1.032	1,106,977	1.0014	-5.88%
1996-01-25	0	1.700	1.690	1.700	1.690	1.710	882,000	1,499,500	1.7001	1.044	1.038	1.044	1.038	1.050	1,435,815	1.0444	0.00%
1996-01-24	0	1.700	1.690	1.700	1.690	1.700	3,374,000	5,732,400	1.6990	1.044	1.038	1.044	1.038	1.044	5,492,560	1.0437	-0.58%
1996-01-23	0	1.710	1.700	1.710	1.700	1.710	850,000	1,453,060	1.7095	1.050	1.044	1.050	1.044	1.050	1,383,722	1.0501	0.00%
1996-01-22	0	1.710	1.710	1.740	1.690	1.710	928,000	1,571,340	1.6933	1.050	1.050	1.069	1.038	1.050	1,510,698	1.0401	1.18%
1996-01-19	0	1.690	1.680	1.710	1.650	1.720	4,270,000	7,219,300	1.6907	1.038	1.032	1.050	1.014	1.057	6,951,166	1.0386	1.81%
1996-01-18	0	1.660	1.650	1.660	1.650	1.700	1,666,000	2,780,320	1.6689	1.020	1.014	1.020	1.014	1.044	2,712,094	1.0252	-3.49%
1996-01-17	0	1.720	1.720	1.740	1.690	1.720	1,288,000	2,202,320	1.7099	1.057	1.057	1.069	1.038	1.057	2,096,745	1.0504	0.58%
1996-01-16	0	1.710	1.710	1.720	1.700	1.750	466,000	807,640	1.7331	1.050	1.050	1.057	1.044	1.075	758,605	1.0646	-2.84%
1996-01-15	0	1.760	1.750	1.760	1.640	1.780	2,050,000	3,587,100	1.7498	1.081	1.075	1.081	1.007	1.093	3,337,211	1.0749	10.00%
1996-01-12	0	1.600	1.580	1.610	1.570	1.600	460,000	728,200	1.5830	0.983	0.971	0.989	0.964	0.983	748,838	0.9724	3.23%
1996-01-11	0	1.550	1.550	1.560	1.500	1.550	1,578,000	2,385,200	1.5115	0.952	0.952	0.958	0.921	0.952	2,568,838	0.9285	3.33%
1996-01-10	0	1.500	1.490	1.500	1.480	1.510	242,000	362,960	1.4998	0.921	0.915	0.921	0.909	0.928	393,954	0.9213	-0.66%
1996-01-09	0	1.510	1.450	1.510	1.510	1.600	986,000	1,523,580	1.5452	0.928	0.891	0.928	0.928	0.983	1,605,117	0.9492	-3.82%
1996-01-08	0	1.570	1.570	1.590	1.500	1.630	902,000	1,413,460	1.5670	0.964	0.964	0.977	0.921	1.001	1,468,373	0.9626	4.67%
1996-01-05	0	1.500	1.480	1.500	1.340	1.600	3,888,000	5,841,820	1.5025	0.921	0.909	0.921	0.823	0.983	6,329,305	0.9230	10.29%
1996-01-04	0	1.360	1.370	1.390	1.310	1.400	5,766,000	7,821,600	1.3565	0.835	0.842	0.854	0.805	0.860	9,386,516	0.8333	3.82%
1996-01-03	0	1.310	1.280	1.330	1.210	1.330	504,000	638,740	1.2673	0.805	0.786	0.817	0.743	0.817	820,465	0.7785	11.97%
1996-01-02	0	1.170	1.160	1.170	1.140	1.170	1,568,000	1,762,300	1.1239	0.719	0.713	0.719	0.700	0.719	2,552,559	0.6904	2.63%
1995-12-29	0	1.140	1.110	1.180	1.100	1.160	2,780,000	3,078,380	1.1073	0.700	0.682	0.725	0.676	0.713	4,525,583	0.6802	3.64%
1995-12-28	0	1.100	1.080	1.100	1.060	1.120	1,362,000	1,499,140	1.1007	0.676	0.663	0.676	0.651	0.688	2,217,210	0.6761	6.80%
1995-12-27	0	1.030	1.030	-	1.020	1.030	1,366,000	1,387,780	1.0159	0.633	0.633	-	0.627	0.633	2,223,722	0.6241	5.10%
1995-12-22	0	0.980	0.980	-	0.950	0.980	630,000	600,600	0.9533	0.602	0.602	-	0.584	0.602	1,025,582	0.5856	0.00%
1995-12-21	0	0.980	0.960	0.980	0.980	1.010	317,200	322,184	1.0157	0.602	0.590	0.602	0.602	0.620	516,372	0.6239	-2.97%
1995-12-20	0	1.010	1.010	1.030	1.010	1.040	260,000	267,060	1.0272	0.620	0.620	0.633	0.620	0.639	423,256	0.6310	-2.88%
1995-12-19	0	1.040	1.000	1.040	1.060	1.060	542,000	574,520	1.0600	0.639	0.614	0.639	0.651	0.651	882,326	0.6511	-1.89%
1995-12-18	0	1.060	1.030	1.060	1.030	1.060	412,000	436,360	1.0591	0.651	0.633	0.651	0.633	0.651	670,698	0.6506	0.00%
1995-12-15	0	1.060	1.050	1.060	1.050	1.070	1,342,000	1,430,680	1.0661	0.651	0.645	0.651	0.645	0.657	2,184,652	0.6549	-0.93%
1995-12-14	0	1.070	1.070	1.080	1.050	1.080	340,000	361,000	1.0618	0.657	0.657	0.663	0.645	0.663	553,489	0.6522	-1.83%
1995-12-13	0	1.090	1.080	1.100	1.090	1.120	506,000	553,800	1.0945	0.670	0.663	0.676	0.670	0.688	823,721	0.6723	-3.54%
1995-12-12	0	1.130	1.110	1.140	1.100	1.150	420,000	471,220	1.1220	0.694	0.682	0.700	0.676	0.706	683,721	0.6892	3.67%
1995-12-11	0	1.090	1.080	1.090	1.080	1.150	404,000	449,280	1.1121	0.670	0.663	0.670	0.663	0.706	657,675	0.6831	-4.39%
1995-12-08	0	1.140	1.150	1.160	1.140	1.160	602,000	694,300	1.1533	0.700	0.706	0.713	0.700	0.713	980,000	0.7085	-6.56%
1995-12-07	0	1.220	1.200	1.230	1.220	1.250	90,000	110,100	1.2233	0.749	0.737	0.756	0.749	0.768	146,512	0.7515	-2.40%
1995-12-06	0	1.250	1.220	1.250	1.250	1.250	10,000	12,500	1.2500	0.768	0.749	0.768	0.768	0.768	16,279	0.7679	0.00%
1995-12-05	0	1.250	1.250	1.290	1.240	1.250	491,200	613,480	1.2489	0.768	0.768	0.792	0.762	0.768	799,628	0.7672	0.00%
1995-12-04	0	1.250	1.250	1.280	1.250	1.280	630,000	790,460	1.2547	0.768	0.768	0.786	0.768	0.786	1,025,582	0.7707	-3.85%
1995-12-01	0	1.300	1.260	1.300	-	-	288,000	368,640	1.2800	0.799	0.774	0.799	-	-	468,837	0.7863	-0.76%
1995-11-30	0	1.310	1.280	1.330	1.250	1.310	1,484,000	1,888,320	1.2725	0.805	0.786	0.817	0.768	0.805	2,415,815	0.7816	5.65%
1995-11-29	0	1.240	1.240	1.250	1.200	1.250	370,000	458,400	1.2389	0.762	0.762	0.768	0.737	0.768	602,326	0.7610	3.33%
1995-11-28	0	1.200	1.180	1.220	1.190	1.290	388,000	485,600	1.2515	0.737	0.725	0.749	0.731	0.792	631,628	0.7688	-7.69%
1995-11-27	0	1.300	1.290	1.310	1.270	1.310	496,000	642,040	1.2944	0.799	0.792	0.805	0.780	0.805	807,442	0.7952	3.17%
1995-11-24	0	1.260	1.260	-	1.260	1.260	1,708,000	2,152,080	1.2600	0.774	0.774	-	0.774	0.774	2,780,466	0.7740	0.00%
1995-11-23	0	1.260	1.260	1.270	1.210	1.270	1,388,000	1,744,080	1.2565	0.774	0.774	0.780	0.743	0.780	2,259,536	0.7719	7.69%
1995-11-22	0	1.170	1.170	1.180	1.130	1.190	742,000	870,940	1.1738	0.719	0.719	0.725	0.694	0.731	1,207,907	0.7210	5.41%
1995-11-21	0	1.110	1.100	1.130	1.090	1.130	1,048,000	1,152,760	1.1000	0.682	0.676	0.694	0.670	0.694	1,706,047	0.6757	0.00%
1995-11-20	0	1.110	1.100	1.120	1.040	1.120	3,258,000	3,571,340	1.0962	0.682	0.676	0.688	0.639	0.688	5,303,723	0.6734	0.91%
1995-11-17	0	1.100	1.110	1.130	1.080	1.130	3,368,000	3,687,380	1.0948	0.676	0.682	0.694	0.663	0.694	5,482,793	0.6725	1.85%
1995-11-16	0	1.080	1.080	1.100	1.080	1.300	2,294,000	2,855,020	1.2446	0.663	0.663	0.676	0.663	0.799	3,734,420	0.7645	-16.92%
1995-11-15	0	1.300	1.300	1.310	1.300	1.310	914,000	1,188,140	1.2999	0.799	0.799	0.805	0.799	0.805	1,487,908	0.7985	0.00%
1995-11-14	0	1.300	1.290	1.300	1.290	1.310	4,734,000	6,149,460	1.2990	0.799	0.792	0.799	0.792	0.805	7,706,515	0.7980	-1.52%
1995-11-13	0	1.320	1.310	1.320	1.310	1.340	3,482,000	4,583,900	1.3165	0.811	0.805	0.811	0.805	0.823	5,668,374	0.8087	1.54%
1995-11-10	0	1.300	1.300	1.310	1.280	1.370	480,000	633,200	1.3192	0.799	0.799	0.805	0.786	0.842	781,396	0.8103	-5.11%
1995-11-09	0	1.370	1.330	1.400	1.370	1.470	620,000	884,300	1.4263	0.842	0.817	0.860	0.842	0.903	1,009,303	0.8761	-8.67%
1995-11-08	0	1.500	1.490	1.510	1.500	1.550	1,122,000	1,691,000	1.5071	0.921	0.915	0.928	0.921	0.952	1,826,512	0.9258	-5.06%
1995-11-07	0	1.580	1.560	1.580	1.580	1.600	560,000	885,000	1.5804	0.971	0.958	0.971	0.971	0.983	911,628	0.9708	-3.07%
1995-11-06	0	1.630	-	1.630	-	-	0	0	-	1.001	-	1.001	-	-	0	-	0.00%
1995-11-03	0	1.630	1.600	1.680	1.630	1.630	20,000	32,600	1.6300	1.001	0.983	1.032	1.001	1.001	32,558	1.0013	-2.98%
1995-11-02	0	1.680	1.660	1.700	1.680	1.760	446,000	766,480	1.7186	1.032	1.020	1.044	1.032	1.081	726,047	1.0557	-5.62%
1995-10-31	0	1.780	1.740	1.780	1.750	1.790	1,400,000	2,493,460	1.7810	1.093	1.069	1.093	1.075	1.100	2,279,071	1.0941	-1.11%
1995-10-30	0	1.800	1.780	1.800	1.790	1.800	200,000	359,000	1.7950	1.106	1.093	1.106	1.100	1.106	325,582	1.1026	0.00%
1995-10-27	0	1.800	1.800	1.820	1.800	1.800	84,000	151,200	1.8000	1.106	1.106	1.118	1.106	1.106	136,744	1.1057	-1.64%
1995-10-26	0	1.830	-	1.830	-	-	0	0	-	1.124	-	1.124	-	-	0	-	-0.33%
1995-10-25	0	1.836	-	1.840	-	-	0	0	-	1.128	-	1.130	-	-	0	-	0.00%
1995-10-24	0	1.836	1.830	1.840	-	-	0	0	-	1.128	1.124	1.130	-	-	0	-	-0.00%
1995-10-23	0	1.850	1.840	1.850	1.850	1.850	50,000	92,500	1.8500	1.128	1.122	1.128	1.128	1.128	82,016	1.1278	-1.60%
1995-10-20	0	1.880	-	1.860	1.860	1.910	826,000	1,565,300	1.8950	1.146	-	1.134	1.134	1.164	1,354,905	1.1553	-1.05%
1995-10-19	0	1.900	1.900	1.910	1.900	1.910	126,000	239,900	1.9040	1.158	1.158	1.164	1.158	1.164	206,680	1.1607	-1.55%
1995-10-18	0	1.930	1.910	1.930	1.910	1.930	714,000	1,375,320	1.9262	1.177	1.164	1.177	1.164	1.177	1,171,189	1.1743	0.52%
1995-10-17	0	1.920	1.920	1.950	1.910	1.920	1,090,000	2,088,100	1.9157	1.171	1.171	1.189	1.164	1.171	1,787,950	1.1679	0.52%
1995-10-16	0	1.910	1.910	1.950	1.900	1.930	240,000	459,640	1.9152	1.164	1.164	1.189	1.158	1.177	393,677	1.1676	1.06%
1995-10-13	0	1.890	1.890	1.900	1.890	1.920	1,448,000	2,761,220	1.9069	1.152	1.152	1.158	1.152	1.171	2,375,185	1.1625	-0.53%
1995-10-12	0	1.900	1.900	1.920	1.900	1.920	150,000	286,500	1.9100	1.158	1.158	1.171	1.158	1.171	246,048	1.1644	-1.04%
1995-10-11	0	1.920	1.920	1.950	1.920	1.920	81,000	155,460	1.9193	1.171	1.171	1.189	1.171	1.171	132,866	1.1701	-1.03%
1995-10-10	0	1.940	1.920	1.940	-	-	0	0	-	1.183	1.171	1.183	-	-	0	-	-0.51%
1995-10-09	0	1.950	1.940	1.950	1.940	1.960	716,000	1,394,660	1.9478	1.189	1.183	1.189	1.183	1.195	1,174,470	1.1875	-0.51%
1995-10-06	0	1.960	1.960	1.970	1.960	1.980	1,008,000	1,977,980	1.9623	1.195	1.195	1.201	1.195	1.207	1,653,443	1.1963	-1.51%
1995-10-05	0	1.990	1.990	2.000	1.990	2.025	614,000	1,228,600	2.0010	1.213	1.213	1.219	1.213	1.235	1,007,157	1.2199	-2.93%
1995-10-04	0	2.050	2.050	2.075	2.025	2.050	876,000	1,793,150	2.0470	1.250	1.250	1.265	1.235	1.250	1,436,921	1.2479	0.00%
1995-10-03	0	2.050	2.025	2.075	2.025	2.050	1,400,000	2,855,750	2.0398	1.250	1.235	1.265	1.235	1.250	2,296,449	1.2436	1.23%
1995-10-02	0	2.025	2.025	2.075	2.025	2.050	312,000	632,900	2.0285	1.235	1.235	1.265	1.235	1.250	511,780	1.2367	-1.22%
1995-09-29	0	2.050	2.025	2.050	2.000	2.050	428,000	868,900	2.0301	1.250	1.235	1.250	1.219	1.250	702,057	1.2376	0.00%
1995-09-28	0	2.050	2.025	2.050	2.025	2.050	680,000	1,388,750	2.0423	1.250	1.235	1.250	1.235	1.250	1,115,418	1.2450	1.23%
1995-09-27	0	2.025	2.025	2.050	2.025	2.075	2,254,000	4,603,200	2.0422	1.235	1.235	1.250	1.235	1.265	3,697,283	1.2450	1.25%
1995-09-26	0	2.000	2.000	2.050	2.000	2.000	352,000	704,000	2.0000	1.219	1.219	1.250	1.219	1.219	577,393	1.2193	-1.23%
1995-09-25	0	2.025	1.990	2.050	2.000	2.050	276,000	556,750	2.0172	1.235	1.213	1.250	1.219	1.250	452,729	1.2298	0.00%
1995-09-22	0	2.025	2.025	2.050	2.000	2.000	369,000	737,940	1.9998	1.235	1.235	1.250	1.219	1.219	605,278	1.2192	1.25%
1995-09-21	0	2.000	2.000	2.050	2.000	2.000	28,000	56,000	2.0000	1.219	1.219	1.250	1.219	1.219	45,929	1.2193	0.00%
1995-09-20	0	2.000	2.000	2.075	2.000	2.075	64,000	130,050	2.0320	1.219	1.219	1.265	1.219	1.265	104,981	1.2388	-2.44%
1995-09-19	0	2.050	2.050	2.075	2.050	2.050	240,000	492,000	2.0500	1.250	1.250	1.265	1.250	1.250	393,677	1.2498	2.50%
1995-09-18	0	2.000	2.000	-	1.980	2.000	1,342,000	2,668,800	1.9887	1.219	1.219	-	1.207	1.219	2,201,311	1.2124	0.50%
1995-09-15	0	1.990	1.980	1.990	1.980	2.000	1,650,000	3,289,500	1.9936	1.213	1.207	1.213	1.207	1.219	2,706,529	1.2154	-1.73%
1995-09-14	0	2.025	2.000	2.025	2.000	2.025	200,000	400,500	2.0025	1.235	1.219	1.235	1.219	1.235	328,064	1.2208	1.25%
1995-09-13	0	2.000	2.000	2.050	2.000	2.050	1,622,000	3,269,100	2.0155	1.219	1.219	1.250	1.219	1.250	2,660,600	1.2287	-1.23%
1995-09-12	0	2.025	2.000	2.050	1.960	2.050	4,252,000	8,505,500	2.0004	1.235	1.219	1.250	1.195	1.250	6,974,644	1.2195	2.27%
1995-09-11	0	1.980	1.970	1.990	1.970	2.150	2,386,000	4,988,350	2.0907	1.207	1.201	1.213	1.201	1.311	3,913,806	1.2746	-6.82%
1995-09-08	0	2.125	2.125	2.150	2.025	2.100	3,280,000	6,865,550	2.0932	1.295	1.295	1.311	1.235	1.280	5,380,253	1.2761	1.19%
1995-09-07	0	2.100	2.050	2.200	1.980	2.100	132,000	267,450	2.0261	1.280	1.250	1.341	1.207	1.280	216,522	1.2352	6.06%
1995-09-06	0	1.980	1.960	2.000	1.980	1.980	82,000	162,360	1.9800	1.207	1.195	1.219	1.207	1.207	134,506	1.2071	2.06%
1995-09-05	0	1.940	1.940	-	1.900	1.950	60,000	115,700	1.9283	1.183	1.183	-	1.158	1.189	98,419	1.1756	3.19%
1995-09-04	0	1.880	1.880	1.920	1.850	1.880	110,000	205,200	1.8655	1.146	1.146	1.171	1.128	1.146	180,435	1.1372	1.62%
1995-09-01	0	1.850	1.850	-	1.840	1.860	430,000	793,320	1.8449	1.128	1.128	-	1.122	1.134	705,338	1.1247	0.00%
1995-08-31	0	1.850	1.840	1.860	1.840	1.850	292,000	538,080	1.8427	1.128	1.122	1.134	1.122	1.128	478,974	1.1234	1.09%
1995-08-30	0	1.830	1.800	1.830	1.820	1.880	1,936,000	3,550,260	1.8338	1.116	1.097	1.116	1.110	1.146	3,175,661	1.1180	-3.68%
1995-08-29	0	1.900	1.880	-	1.900	1.980	140,000	268,000	1.9143	1.158	1.146	-	1.158	1.207	229,645	1.1670	-6.17%
1995-08-25	0	2.025	2.025	2.100	2.025	2.175	54,000	110,850	2.0528	1.235	1.235	1.280	1.235	1.326	88,577	1.2514	-10.99%
1995-08-24	0	2.275	-	2.275	-	-	0	0	-	1.387	-	1.387	-	-	0	-	-1.09%
1995-08-23	0	2.300	-	2.375	2.300	2.300	10,000	23,000	2.3000	1.402	-	1.448	1.402	1.402	16,403	1.4022	-4.17%
1995-08-22	0	2.400	-	2.400	-	-	0	0	-	1.463	-	1.463	-	-	0	-	-1.03%
1995-08-21	0	2.425	2.400	2.425	2.400	2.450	1,190,000	2,896,250	2.4338	1.478	1.463	1.478	1.463	1.494	1,951,982	1.4837	-2.02%
1995-08-18	0	2.475	2.450	2.475	2.450	2.475	524,000	1,291,900	2.4655	1.509	1.494	1.509	1.494	1.509	859,528	1.5030	0.00%
1995-08-17	0	2.475	2.450	2.475	-	-	100,000	247,500	2.4750	1.509	1.494	1.509	-	-	164,032	1.5089	0.00%
1995-08-16	0	2.475	2.475	2.500	2.475	2.500	682,000	1,692,700	2.4820	1.509	1.509	1.524	1.509	1.524	1,118,699	1.5131	-1.00%
1995-08-15	0	2.500	2.475	2.525	2.475	2.500	1,010,000	2,515,500	2.4906	1.524	1.509	1.539	1.509	1.524	1,656,724	1.5184	1.01%
1995-08-14	0	2.475	2.450	2.475	2.500	2.550	82,000	208,100	2.5378	1.509	1.494	1.509	1.524	1.555	134,506	1.5471	-4.81%
1995-08-11	0	2.600	-	2.600	2.575	2.600	750,000	1,932,550	2.5767	1.585	-	1.585	1.570	1.585	1,230,241	1.5709	0.97%
1995-08-10	0	2.575	2.575	2.600	2.575	2.575	110,000	283,250	2.5750	1.570	1.570	1.585	1.570	1.570	180,435	1.5698	-0.96%
1995-08-09	0	2.600	2.575	2.600	2.575	2.600	338,000	876,600	2.5935	1.585	1.570	1.585	1.570	1.585	554,428	1.5811	0.00%
1995-08-08	0	2.600	2.575	2.600	2.575	2.600	590,000	1,533,750	2.5996	1.585	1.570	1.585	1.570	1.585	967,789	1.5848	0.00%
1995-08-07	0	2.600	2.600	2.625	2.600	2.625	1,530,000	3,979,250	2.6008	1.585	1.585	1.600	1.585	1.600	2,509,691	1.5856	-0.95%
1995-08-04	0	2.625	2.625	2.650	2.625	2.625	258,000	677,250	2.6250	1.600	1.600	1.616	1.600	1.600	423,203	1.6003	0.96%
1995-08-03	0	2.600	2.600	2.625	2.600	2.625	2,138,000	5,570,500	2.6055	1.585	1.585	1.600	1.585	1.600	3,507,006	1.5884	0.00%
1995-08-02	0	2.600	2.600	2.625	2.575	2.600	230,000	597,250	2.5967	1.585	1.585	1.600	1.570	1.585	377,274	1.5831	0.00%
1995-08-01	0	2.600	2.600	2.625	2.575	2.600	532,000	1,378,200	2.5906	1.585	1.585	1.600	1.570	1.585	872,651	1.5793	0.00%
1995-07-31	0	2.600	2.600	2.625	2.550	2.625	744,000	1,930,800	2.5952	1.585	1.585	1.600	1.555	1.600	1,220,399	1.5821	-0.95%
1995-07-28	0	2.625	2.600	2.650	2.600	2.625	1,150,000	3,011,650	2.6188	1.600	1.585	1.616	1.585	1.600	1,886,369	1.5965	0.96%
1995-07-27	0	2.600	2.575	2.600	2.575	2.600	304,000	782,950	2.5755	1.585	1.570	1.585	1.570	1.585	498,658	1.5701	0.97%
1995-07-26	0	2.575	2.550	2.575	2.500	2.575	930,000	2,385,750	2.5653	1.570	1.555	1.570	1.524	1.570	1,525,498	1.5639	0.98%
1995-07-25	0	2.550	2.525	2.550	2.500	2.550	1,890,000	4,790,000	2.5344	1.555	1.539	1.555	1.524	1.555	3,100,206	1.5451	0.99%
1995-07-24	0	2.525	2.500	2.525	2.525	2.525	122,000	308,050	2.5250	1.539	1.524	1.539	1.539	1.539	200,119	1.5393	0.00%
1995-07-21	0	2.525	2.500	2.525	2.550	2.550	5,000	12,500	2.5000	1.539	1.524	1.539	1.555	1.555	8,202	1.5241	3.06%
1995-07-20	0	2.450	2.450	2.550	-	-	0	0	-	1.494	1.494	1.555	-	-	0	-	0.00%
1995-07-19	0	2.450	2.450	-	2.425	2.450	1,810,000	4,429,500	2.4472	1.494	1.494	-	1.478	1.494	2,968,981	1.4919	-2.00%
1995-07-18	0	2.500	2.450	2.525	2.500	2.525	90,000	225,750	2.5083	1.524	1.494	1.539	1.524	1.539	147,629	1.5292	-0.99%
1995-07-17	0	2.525	2.450	2.525	-	-	0	0	-	1.539	1.494	1.539	-	-	0	-	0.00%
1995-07-14	0	2.525	2.450	2.500	2.500	2.500	310,000	775,650	2.5021	1.539	1.494	1.524	1.524	1.524	508,499	1.5254	0.00%
1995-07-13	0	2.525	2.525	2.550	2.525	2.550	340,000	864,650	2.5431	1.539	1.539	1.555	1.539	1.555	557,709	1.5504	1.00%
1995-07-12	0	2.500	2.500	2.575	2.500	2.500	1,008,000	2,520,000	2.5000	1.524	1.524	1.570	1.524	1.524	1,653,443	1.5241	0.00%
1995-07-11	0	2.500	2.500	2.550	2.475	2.550	1,050,000	2,637,000	2.5114	1.524	1.524	1.555	1.509	1.555	1,722,337	1.5311	-3.85%
1995-07-10	0	2.600	2.600	2.650	2.600	2.600	280,000	728,000	2.6000	1.585	1.585	1.616	1.585	1.585	459,290	1.5851	2.97%
1995-07-07	0	2.525	2.525	2.600	2.500	2.550	840,000	2,126,550	2.5316	1.539	1.539	1.585	1.524	1.555	1,377,870	1.5434	2.02%
1995-07-06	0	2.475	2.450	2.475	2.475	2.500	338,000	840,300	2.4861	1.509	1.494	1.509	1.509	1.524	554,428	1.5156	0.00%
1995-07-05	0	2.475	2.475	2.525	-	-	0	0	-	1.509	1.509	1.539	-	-	0	-	1.02%
1995-07-04	0	2.450	2.450	2.475	2.400	2.475	730,000	1,785,750	2.4462	1.494	1.494	1.509	1.463	1.509	1,197,434	1.4913	1.03%
1995-07-03	0	2.425	2.450	2.500	2.400	2.500	1,534,000	3,755,800	2.4484	1.478	1.494	1.524	1.463	1.524	2,516,252	1.4926	-2.02%
1995-06-30	0	2.475	2.400	2.475	2.475	2.500	430,000	1,069,250	2.4866	1.509	1.463	1.509	1.509	1.524	705,338	1.5159	-1.00%
1995-06-29	0	2.500	2.475	2.525	2.475	2.500	554,000	1,376,150	2.4840	1.524	1.509	1.539	1.509	1.524	908,738	1.5144	2.04%
1995-06-28	0	2.450	2.450	2.475	2.400	2.450	700,000	1,704,850	2.4355	1.494	1.494	1.509	1.463	1.494	1,148,225	1.4848	1.03%
1995-06-27	0	2.425	2.450	2.500	2.350	2.500	1,150,000	2,822,000	2.4539	1.478	1.494	1.524	1.433	1.524	1,886,369	1.4960	-2.02%
1995-06-26	0	2.475	2.400	2.475	2.400	2.500	150,000	368,000	2.4533	1.509	1.463	1.509	1.463	1.524	246,048	1.4956	-4.81%
1995-06-23	0	2.600	2.500	2.600	2.575	2.600	1,300,000	3,364,050	2.5877	1.585	1.524	1.585	1.570	1.585	2,132,417	1.5776	1.96%
1995-06-22	0	2.550	2.525	2.550	2.525	2.575	1,027,000	2,620,800	2.5519	1.555	1.539	1.555	1.539	1.570	1,684,610	1.5557	-1.92%
1995-06-21	0	2.600	2.575	2.600	2.550	2.600	528,000	1,368,350	2.5916	1.585	1.570	1.585	1.555	1.585	866,089	1.5799	1.96%
1995-06-20	0	2.550	2.500	2.575	2.525	2.575	632,000	1,610,100	2.5476	1.555	1.524	1.570	1.539	1.570	1,036,683	1.5531	0.00%
1995-06-16	0	2.550	2.550	2.575	2.550	2.575	1,844,000	4,718,300	2.5587	1.555	1.555	1.570	1.555	1.570	3,024,752	1.5599	0.99%
1995-06-15	0	2.525	2.500	2.525	2.525	2.525	878,000	2,216,950	2.5250	1.539	1.524	1.539	1.539	1.539	1,440,202	1.5393	0.00%
1995-06-14	0	2.525	2.500	2.525	2.525	2.525	450,000	1,136,250	2.5250	1.539	1.524	1.539	1.539	1.539	738,144	1.5393	-0.98%
1995-06-13	0	2.550	2.500	2.550	2.500	2.550	1,810,000	4,584,100	2.5327	1.555	1.524	1.555	1.524	1.555	2,968,981	1.5440	0.99%
1995-06-12	0	2.525	2.500	2.525	2.525	2.550	1,358,000	3,429,450	2.5254	1.539	1.524	1.539	1.539	1.555	2,227,556	1.5396	0.00%
1995-06-09	0	2.525	2.525	2.575	2.525	2.550	1,432,000	3,618,300	2.5267	1.539	1.539	1.570	1.539	1.555	2,348,940	1.5404	-0.98%
1995-06-08	0	2.550	2.525	2.600	2.550	2.550	450,000	1,147,500	2.5500	1.555	1.539	1.585	1.555	1.555	738,144	1.5546	-0.97%
1995-06-07	0	2.575	2.575	2.600	2.575	2.600	1,160,000	2,994,500	2.5815	1.570	1.570	1.585	1.570	1.585	1,902,772	1.5738	-0.96%
1995-06-06	0	2.600	2.600	2.625	2.600	2.625	1,686,000	4,390,100	2.6039	1.585	1.585	1.600	1.585	1.600	2,765,581	1.5874	0.00%
1995-06-05	0	2.600	2.600	2.625	2.525	2.675	3,244,000	8,465,950	2.6097	1.585	1.585	1.600	1.539	1.631	5,321,201	1.5910	2.97%
1995-06-01	0	2.525	2.525	2.550	2.525	2.550	776,000	1,965,650	2.5331	1.539	1.539	1.555	1.539	1.555	1,272,889	1.5442	-0.98%
1995-05-31	0	2.550	2.525	2.550	2.525	2.550	140,000	356,500	2.5464	1.555	1.539	1.555	1.539	1.555	229,645	1.5524	0.99%
1995-05-30	0	2.525	2.525	2.550	2.525	2.525	10,000	25,250	2.5250	1.539	1.539	1.555	1.539	1.539	16,403	1.5393	0.00%
1995-05-29	0	2.525	2.525	2.550	2.500	2.525	374,000	938,000	2.5080	1.539	1.539	1.555	1.524	1.539	613,480	1.5290	1.00%
1995-05-26	0	2.500	2.500	2.525	2.500	2.525	2,142,000	5,362,650	2.5036	1.524	1.524	1.539	1.524	1.539	3,513,567	1.5263	0.00%
1995-05-25	0	2.500	2.475	2.500	2.500	2.550	2,402,000	6,017,750	2.5053	1.524	1.509	1.524	1.524	1.555	3,940,051	1.5273	-1.96%
1995-05-24	0	2.550	2.525	2.550	2.550	2.550	510,800	1,302,420	2.5498	1.555	1.539	1.555	1.555	1.555	837,876	1.5544	4.08%
1995-05-23	0	2.450	2.450	2.475	2.450	2.500	1,080,000	2,662,250	2.4650	1.494	1.494	1.509	1.494	1.524	1,771,547	1.5028	-1.01%
1995-05-22	0	2.475	2.475	2.500	2.475	2.525	562,000	1,404,700	2.4995	1.509	1.509	1.524	1.509	1.539	921,860	1.5238	-1.00%
1995-05-19	0	2.500	2.475	2.500	2.425	2.525	1,414,000	3,530,800	2.4970	1.524	1.509	1.524	1.478	1.539	2,319,414	1.5223	6.38%
1995-05-18	0	2.350	2.350	2.400	2.350	2.350	50,000	117,500	2.3500	1.433	1.433	1.463	1.433	1.433	82,016	1.4326	1.08%
1995-05-17	0	2.325	2.325	2.400	2.325	2.450	1,670,000	3,982,750	2.3849	1.417	1.417	1.463	1.417	1.494	2,739,336	1.4539	-5.10%
1995-05-16	0	2.450	2.350	2.450	2.425	2.500	4,669,000	11,491,350	2.4612	1.494	1.433	1.494	1.478	1.524	7,658,658	1.5004	0.00%
1995-05-15	0	2.450	2.450	2.475	2.450	2.500	1,962,000	4,816,750	2.4550	1.494	1.494	1.509	1.494	1.524	3,218,310	1.4967	1.03%
1995-05-12	0	2.425	2.400	2.425	2.425	2.475	5,256,000	12,846,400	2.4441	1.478	1.463	1.478	1.478	1.509	8,621,527	1.4900	0.00%
1995-05-11	0	2.425	2.425	2.450	2.350	2.450	3,476,000	8,405,550	2.4182	1.478	1.478	1.494	1.433	1.494	5,701,755	1.4742	3.19%
1995-05-10	0	2.350	2.350	2.375	2.250	2.375	3,196,000	7,495,800	2.3454	1.433	1.433	1.448	1.372	1.448	5,242,466	1.4298	5.62%
1995-05-09	0	2.225	2.200	2.225	2.200	2.250	1,978,000	4,368,650	2.2086	1.356	1.341	1.356	1.341	1.372	3,244,555	1.3465	1.14%
1995-05-08	0	2.200	2.175	2.200	2.125	2.225	2,382,000	5,195,900	2.1813	1.341	1.326	1.341	1.295	1.356	3,907,244	1.3298	3.53%
1995-05-05	0	2.125	2.100	2.125	2.100	2.125	1,524,000	3,201,550	2.1008	1.295	1.280	1.295	1.280	1.295	2,499,849	1.2807	1.19%
1995-05-04	0	2.100	2.050	2.100	2.075	2.100	1,978,000	4,146,650	2.0964	1.280	1.250	1.280	1.265	1.280	3,244,555	1.2780	1.20%
1995-05-03	0	2.075	2.050	2.075	2.050	2.100	584,000	1,207,050	2.0669	1.265	1.250	1.265	1.250	1.280	957,947	1.2600	1.22%
1995-05-02	0	2.050	2.050	-	1.980	2.050	1,038,000	2,119,250	2.0417	1.250	1.250	-	1.207	1.250	1,702,653	1.2447	1.23%
1995-05-01	0	2.025	2.025	2.050	2.025	2.025	48,000	97,200	2.0250	1.235	1.235	1.250	1.235	1.235	78,735	1.2345	-2.41%
1995-04-28	0	2.075	2.050	2.075	2.050	2.075	124,000	256,950	2.0722	1.265	1.250	1.265	1.250	1.265	203,400	1.2633	1.22%
1995-04-27	0	2.050	2.050	2.075	2.050	2.100	220,000	453,000	2.0591	1.250	1.250	1.265	1.250	1.280	360,871	1.2553	-3.53%
1995-04-26	0	2.125	2.000	2.125	-	-	700,000	1,435,000	2.0500	1.295	1.219	1.295	-	-	1,148,225	1.2498	0.00%
1995-04-25	0	2.125	2.125	2.150	2.100	2.175	1,670,000	3,558,950	2.1311	1.295	1.295	1.311	1.280	1.326	2,739,336	1.2992	-4.49%
1995-04-24	0	2.225	2.225	2.250	2.200	2.275	1,420,000	3,156,500	2.2229	1.356	1.356	1.372	1.341	1.387	2,329,256	1.3552	-2.20%
1995-04-21	0	2.275	2.250	2.300	2.225	2.275	1,430,000	3,224,150	2.2547	1.387	1.372	1.402	1.356	1.387	2,345,659	1.3745	2.25%
1995-04-20	0	2.225	2.225	2.250	2.200	2.225	3,084,000	6,826,900	2.2137	1.356	1.356	1.372	1.341	1.356	5,058,750	1.3495	1.14%
1995-04-19	0	2.200	2.200	-	2.200	2.200	1,650,000	3,630,000	2.2000	1.341	1.341	-	1.341	1.341	2,706,529	1.3412	-1.12%
1995-04-18	0	2.225	2.200	2.275	2.225	2.350	1,894,000	4,293,825	2.2671	1.356	1.341	1.387	1.356	1.433	3,106,768	1.3821	-3.26%
1995-04-13	0	2.300	2.200	2.300	2.300	2.325	260,000	599,500	2.3058	1.402	1.341	1.402	1.402	1.417	426,483	1.4057	-2.13%
1995-04-12	0	2.350	2.300	2.350	2.275	2.350	1,394,000	3,206,700	2.3004	1.433	1.402	1.433	1.387	1.433	2,286,607	1.4024	3.30%
1995-04-11	0	2.275	2.275	2.300	2.225	2.300	1,764,000	4,015,850	2.2766	1.387	1.387	1.402	1.356	1.402	2,893,526	1.3879	3.41%
1995-04-10	0	2.200	2.175	2.200	2.200	2.200	260,000	570,250	2.1933	1.341	1.326	1.341	1.341	1.341	426,483	1.3371	-2.22%
1995-04-07	0	2.250	2.225	2.250	2.100	2.250	1,148,000	2,518,850	2.1941	1.372	1.356	1.372	1.280	1.372	1,883,088	1.3376	7.14%
1995-04-06	0	2.100	2.100	2.150	2.100	2.200	1,022,000	2,198,150	2.1508	1.280	1.280	1.311	1.280	1.341	1,676,408	1.3112	-4.55%
1995-04-04	0	2.200	2.200	2.225	2.200	2.225	1,374,000	3,026,400	2.2026	1.341	1.341	1.356	1.341	1.356	2,253,801	1.3428	-1.12%
1995-04-03	0	2.225	2.200	2.225	2.200	2.225	590,000	1,300,050	2.2035	1.356	1.341	1.356	1.341	1.356	967,789	1.3433	0.00%
1995-03-31	0	2.225	2.200	2.225	2.200	2.225	2,563,000	5,652,350	2.2054	1.356	1.341	1.356	1.341	1.356	4,204,142	1.3445	0.00%
1995-03-30	0	2.225	2.200	2.225	2.225	2.275	1,062,000	2,377,600	2.2388	1.356	1.341	1.356	1.356	1.387	1,742,021	1.3649	-2.20%
1995-03-29	0	2.275	2.250	2.275	2.225	2.275	1,118,000	2,515,900	2.2504	1.387	1.372	1.387	1.356	1.387	1,833,879	1.3719	3.41%
1995-03-28	0	2.200	2.200	2.225	2.200	2.250	2,070,000	4,561,750	2.2037	1.341	1.341	1.356	1.341	1.372	3,395,464	1.3435	0.00%
1995-03-27	0	2.200	2.200	2.225	2.200	2.225	2,516,000	5,541,450	2.2025	1.341	1.341	1.356	1.341	1.356	4,127,047	1.3427	1.15%
1995-03-24	0	2.175	2.150	2.175	2.150	2.200	1,736,000	3,779,150	2.1769	1.326	1.311	1.326	1.311	1.341	2,847,597	1.3271	-1.14%
1995-03-23	0	2.200	2.200	2.225	2.200	2.225	1,478,000	3,251,900	2.2002	1.341	1.341	1.356	1.341	1.356	2,424,394	1.3413	-1.12%
1995-03-22	0	2.225	2.175	2.225	2.175	2.225	1,110,000	2,427,500	2.1869	1.356	1.326	1.356	1.326	1.356	1,820,756	1.3332	2.30%
1995-03-21	0	2.175	2.175	2.200	2.175	2.200	3,480,000	7,599,700	2.1838	1.326	1.326	1.341	1.326	1.341	5,708,317	1.3313	1.16%
1995-03-20	0	2.150	2.150	2.175	2.150	2.150	1,550,000	3,332,500	2.1500	1.311	1.311	1.326	1.311	1.311	2,542,497	1.3107	-2.27%
1995-03-17	0	2.200	2.175	2.200	2.175	2.225	1,800,000	3,967,750	2.2043	1.341	1.326	1.341	1.326	1.356	2,952,578	1.3438	0.00%
1995-03-16	0	2.200	2.175	2.200	2.150	2.200	1,780,000	3,872,750	2.1757	1.341	1.326	1.341	1.311	1.341	2,919,771	1.3264	0.00%
1995-03-15	0	2.200	2.175	2.200	2.175	2.200	1,260,000	2,768,500	2.1972	1.341	1.326	1.341	1.326	1.341	2,066,804	1.3395	4.76%
1995-03-14	0	2.100	2.100	2.125	2.100	2.150	208,000	440,850	2.1195	1.280	1.280	1.295	1.280	1.311	341,187	1.2921	0.00%
1995-03-13	0	2.100	2.075	2.125	2.100	2.200	1,466,000	3,157,450	2.1538	1.280	1.265	1.295	1.280	1.341	2,404,710	1.3130	-3.45%
1995-03-10	0	2.175	2.150	2.175	2.150	2.200	652,000	1,414,300	2.1692	1.326	1.311	1.326	1.311	1.341	1,069,489	1.3224	-5.43%
1995-03-09	0	2.300	2.275	2.300	2.300	2.325	46,000	105,950	2.3033	1.402	1.387	1.402	1.402	1.417	75,455	1.4042	-1.08%
1995-03-08	0	2.325	2.325	2.350	2.325	2.350	1,295,000	3,039,675	2.3472	1.417	1.417	1.433	1.417	1.433	2,124,216	1.4310	-2.11%
1995-03-07	0	2.375	2.375	2.400	2.350	2.375	1,582,000	3,745,600	2.3676	1.448	1.448	1.463	1.433	1.448	2,594,988	1.4434	0.00%
1995-03-06	0	2.375	2.350	2.375	2.350	2.375	979,000	2,324,925	2.3748	1.448	1.433	1.448	1.433	1.448	1,605,874	1.4478	1.06%
1995-03-03	0	2.350	2.350	2.400	2.250	2.375	1,078,000	2,532,850	2.3496	1.433	1.433	1.463	1.372	1.448	1,768,266	1.4324	2.17%
1995-03-02	0	2.300	2.300	2.400	2.225	2.275	516,000	1,161,450	2.2509	1.402	1.402	1.463	1.356	1.387	846,406	1.3722	1.10%
1995-03-01	0	2.275	2.200	2.300	2.275	2.350	1,270,000	2,923,000	2.3016	1.387	1.341	1.402	1.387	1.433	2,083,208	1.4031	-2.15%
1995-02-28	0	2.325	2.300	2.500	2.275	2.325	566,000	1,291,150	2.2812	1.417	1.402	1.524	1.387	1.417	928,422	1.3907	2.20%
1995-02-27	0	2.275	2.150	2.275	2.275	2.275	1,000,000	2,275,000	2.2750	1.387	1.311	1.387	1.387	1.387	1,640,321	1.3869	0.00%
1995-02-24	0	2.275	2.250	2.275	2.275	2.375	502,000	1,169,100	2.3289	1.387	1.372	1.387	1.387	1.448	823,441	1.4198	0.00%
1995-02-23	0	2.275	2.250	2.275	2.250	2.350	2,484,000	5,695,600	2.2929	1.387	1.372	1.387	1.372	1.433	4,074,557	1.3978	-2.15%
1995-02-22	0	2.325	2.300	2.325	2.325	2.400	1,166,000	2,737,600	2.3479	1.417	1.402	1.417	1.417	1.463	1,912,614	1.4313	-2.11%
1995-02-21	0	2.375	2.375	2.400	2.375	2.400	1,654,000	3,959,600	2.3940	1.448	1.448	1.463	1.448	1.463	2,713,091	1.4594	3.26%
1995-02-20	0	2.300	2.300	2.350	2.200	2.300	166,000	381,200	2.2964	1.402	1.402	1.433	1.341	1.402	272,293	1.4000	-6.12%
1995-02-17	0	2.450	2.450	2.500	2.425	2.475	2,123,000	5,202,450	2.4505	1.494	1.494	1.524	1.478	1.509	3,482,401	1.4939	0.00%
1995-02-16	0	2.450	2.450	2.475	2.450	2.525	4,396,000	10,926,800	2.4856	1.494	1.494	1.509	1.494	1.539	7,210,851	1.5153	-1.01%
1995-02-15	0	2.475	2.475	2.500	2.425	2.500	2,440,000	6,007,100	2.4619	1.509	1.509	1.524	1.478	1.524	4,002,383	1.5009	1.02%
1995-02-14	0	2.450	2.450	2.475	2.425	2.500	1,668,000	4,116,300	2.4678	1.494	1.494	1.509	1.478	1.524	2,736,055	1.5045	-1.01%
1995-02-13	0	2.475	2.450	2.475	2.450	2.500	759,000	1,879,350	2.4761	1.509	1.494	1.509	1.494	1.524	1,245,004	1.5095	-1.00%
1995-02-10	0	2.500	-	2.500	2.475	2.600	6,416,000	15,852,300	2.4707	1.524	-	1.524	1.509	1.585	10,524,299	1.5063	3.09%
1995-02-09	0	2.425	2.375	2.400	2.350	2.425	2,170,000	5,162,800	2.3792	1.478	1.448	1.463	1.433	1.478	3,559,496	1.4504	5.43%
1995-02-08	0	2.300	2.300	2.350	2.300	2.400	883,000	2,074,900	2.3498	1.402	1.402	1.433	1.402	1.463	1,448,403	1.4325	-4.17%
1995-02-07	0	2.400	2.375	2.400	2.400	2.450	634,000	1,534,800	2.4208	1.463	1.448	1.463	1.463	1.494	1,039,963	1.4758	-2.04%
1995-02-06	0	2.450	2.400	2.450	2.300	2.500	822,000	2,001,150	2.4345	1.494	1.463	1.494	1.402	1.524	1,348,344	1.4842	6.52%
1995-02-03	0	2.300	2.150	2.300	2.225	2.300	454,000	1,033,600	2.2767	1.402	1.311	1.402	1.356	1.402	744,706	1.3879	1.10%
1995-01-30	0	2.275	-	2.300	-	-	0	0	-	1.387	-	1.402	-	-	0	-	0.00%
1995-01-27	0	2.275	2.200	2.300	2.250	2.275	868,000	1,972,650	2.2726	1.387	1.341	1.402	1.372	1.387	1,423,799	1.3855	1.11%
1995-01-26	0	2.250	2.250	2.275	2.200	2.300	852,000	1,913,050	2.2454	1.372	1.372	1.387	1.341	1.402	1,397,553	1.3689	-2.17%
1995-01-25	0	2.300	2.175	2.300	2.150	2.325	750,000	1,700,600	2.2675	1.402	1.326	1.402	1.311	1.417	1,230,241	1.3823	9.52%
1995-01-24	0	2.100	2.100	2.125	2.050	2.100	4,498,000	9,331,150	2.0745	1.280	1.280	1.295	1.250	1.280	7,378,163	1.2647	3.70%
1995-01-23	0	2.025	2.025	2.050	2.025	2.150	6,954,000	14,373,250	2.0669	1.235	1.235	1.250	1.235	1.311	11,406,792	1.2601	-3.57%
1995-01-20	0	2.100	2.100	2.125	2.050	2.125	2,068,000	4,330,850	2.0942	1.280	1.280	1.295	1.250	1.295	3,392,184	1.2767	1.20%
1995-01-19	0	2.075	2.075	2.150	2.075	2.175	220,000	465,450	2.1157	1.265	1.265	1.311	1.265	1.326	360,871	1.2898	-4.60%
1995-01-18	0	2.175	2.175	2.225	2.050	2.225	2,434,000	5,221,700	2.1453	1.326	1.326	1.356	1.250	1.356	3,992,541	1.3079	4.82%
1995-01-17	0	2.075	2.075	2.125	1.950	2.100	2,974,000	5,867,980	1.9731	1.265	1.265	1.295	1.189	1.280	4,878,314	1.2029	7.51%
1995-01-16	0	1.930	1.920	1.940	1.930	2.025	3,724,000	7,234,730	1.9427	1.177	1.171	1.183	1.177	1.235	6,108,555	1.1844	-1.03%
1995-01-13	0	1.950	1.950	2.000	1.930	2.100	1,218,000	2,421,050	1.9877	1.189	1.189	1.219	1.177	1.280	1,997,911	1.2118	-7.14%
1995-01-12	0	2.100	2.100	2.150	2.000	2.100	944,000	1,917,950	2.0317	1.280	1.280	1.311	1.219	1.280	1,548,463	1.2386	5.00%
1995-01-11	0	2.000	1.990	2.000	2.000	2.125	3,018,000	6,204,550	2.0558	1.219	1.213	1.219	1.219	1.295	4,950,488	1.2533	-2.44%
1995-01-10	0	2.050	2.050	2.100	1.980	2.100	3,099,000	6,319,660	2.0393	1.250	1.250	1.280	1.207	1.280	5,083,354	1.2432	-2.38%
1995-01-09	0	2.100	2.100	2.125	2.050	2.350	2,822,000	6,220,800	2.2044	1.280	1.280	1.295	1.250	1.433	4,628,986	1.3439	-10.64%
1995-01-06	0	2.350	2.350	2.375	2.350	2.425	1,279,000	3,044,450	2.3803	1.433	1.433	1.448	1.433	1.478	2,097,970	1.4511	-5.05%
1995-01-05	0	2.475	2.400	2.500	2.400	2.475	1,830,000	4,511,000	2.4650	1.509	1.463	1.524	1.463	1.509	3,001,787	1.5028	1.02%
1995-01-04	0	2.450	2.400	2.450	2.375	2.500	2,498,000	6,025,100	2.4120	1.494	1.463	1.494	1.448	1.524	4,097,522	1.4704	0.00%
1995-01-03	0	2.450	2.400	2.475	2.450	2.550	1,486,000	3,707,600	2.4950	1.494	1.463	1.509	1.494	1.555	2,437,517	1.5211	-5.77%
1994-12-30	0	2.600	2.575	2.600	2.550	2.600	2,208,000	5,682,550	2.5736	1.585	1.570	1.585	1.555	1.585	3,621,829	1.5690	0.00%
1994-12-29	0	2.600	2.550	2.600	2.575	2.625	7,376,000	19,181,500	2.6005	1.585	1.555	1.585	1.570	1.600	12,099,007	1.5854	-1.89%
1994-12-28	0	2.650	2.625	2.650	2.625	2.650	2,977,000	7,857,350	2.6394	1.616	1.600	1.616	1.600	1.616	4,883,235	1.6090	0.95%
1994-12-23	0	2.625	2.625	2.650	2.625	2.650	3,952,000	10,428,950	2.6389	1.600	1.600	1.616	1.600	1.616	6,482,548	1.6088	-0.94%
1994-12-22	0	2.650	2.650	2.675	2.625	2.675	10,724,000	28,421,750	2.6503	1.616	1.616	1.631	1.600	1.631	17,590,801	1.6157	0.00%
1994-12-21	0	2.650	2.625	2.650	2.550	2.675	14,555,000	38,266,200	2.6291	1.616	1.600	1.616	1.555	1.631	23,874,871	1.6028	2.91%
1994-12-20	0	2.575	2.550	2.575	2.525	2.575	18,742,000	47,700,450	2.5451	1.570	1.555	1.570	1.539	1.570	30,742,894	1.5516	0.98%
1994-12-19	0	2.550	2.525	2.550	2.450	2.600	24,192,000	60,798,900	2.5132	1.555	1.539	1.555	1.494	1.585	39,682,643	1.5321	2.00%
1994-12-16	0	2.500	2.475	2.500	2.400	2.600	46,976,000	116,932,700	2.4892	1.524	1.509	1.524	1.463	1.585	77,055,714	1.5175

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.