FIRST PACIFIC COMPANY LIMITED: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	00133			1988-09-06
HK Main	00142	1988-09-12			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-13	0	6.590	6.550	6.590	6.350	6.590	11,406,268	74,648,470	6.5445	6.590	6.550	6.590	6.350	6.590	11,406,268	6.5445	2.01%
2026-02-12	0	6.460	6.450	6.460	6.370	6.510	3,714,300	23,857,930	6.4233	6.460	6.450	6.460	6.370	6.510	3,714,300	6.4233	-0.62%
2026-02-11	0	6.500	6.460	6.500	6.420	6.520	3,766,938	24,381,268	6.4724	6.500	6.460	6.500	6.420	6.520	3,766,938	6.4724	0.62%
2026-02-10	0	6.460	6.430	6.460	6.340	6.460	4,523,667	28,984,654	6.4073	6.460	6.430	6.460	6.340	6.460	4,523,667	6.4073	1.10%
2026-02-09	0	6.390	6.340	6.390	6.300	6.430	4,691,457	29,936,866	6.3811	6.390	6.340	6.390	6.300	6.430	4,691,457	6.3811	0.31%
2026-02-06	0	6.370	6.340	6.370	6.270	6.370	2,918,803	18,484,130	6.3328	6.370	6.340	6.370	6.270	6.370	2,918,803	6.3328	0.63%
2026-02-05	0	6.330	6.320	6.330	6.170	6.330	4,552,001	28,513,710	6.2640	6.330	6.320	6.330	6.170	6.330	4,552,001	6.2640	1.93%
2026-02-04	0	6.210	6.200	6.210	6.160	6.280	2,696,000	16,736,700	6.2080	6.210	6.200	6.210	6.160	6.280	2,696,000	6.2080	0.65%
2026-02-03	0	6.170	6.170	6.180	6.020	6.210	3,353,375	20,640,167	6.1550	6.170	6.170	6.180	6.020	6.210	3,353,375	6.1550	2.49%
2026-02-02	0	6.020	6.000	6.020	5.910	6.120	7,316,003	43,975,104	6.0108	6.020	6.000	6.020	5.910	6.120	7,316,003	6.0108	-1.31%
2026-01-30	0	6.100	6.090	6.100	6.020	6.220	5,770,026	35,023,563	6.0699	6.100	6.090	6.100	6.020	6.220	5,770,026	6.0699	0.16%
2026-01-29	0	6.090	6.090	6.120	6.090	6.280	9,188,908	56,602,443	6.1599	6.090	6.090	6.120	6.090	6.280	9,188,908	6.1599	-2.56%
2026-01-28	0	6.250	6.240	6.250	6.210	6.360	7,474,098	47,004,891	6.2890	6.250	6.240	6.250	6.210	6.360	7,474,098	6.2890	0.64%
2026-01-27	0	6.210	6.200	6.210	6.130	6.210	4,127,603	25,496,094	6.1770	6.210	6.200	6.210	6.130	6.210	4,127,603	6.1770	0.98%
2026-01-26	0	6.150	6.120	6.150	6.100	6.230	1,779,635	10,925,811	6.1394	6.150	6.120	6.150	6.100	6.230	1,779,635	6.1394	0.82%
2026-01-23	0	6.100	6.090	6.100	6.080	6.180	2,443,043	14,959,458	6.1233	6.100	6.090	6.100	6.080	6.180	2,443,043	6.1233	-1.13%
2026-01-22	0	6.170	6.150	6.170	6.040	6.170	3,402,236	20,764,007	6.1030	6.170	6.150	6.170	6.040	6.170	3,402,236	6.1030	1.98%
2026-01-21	0	6.050	6.040	6.050	5.980	6.050	2,588,634	15,573,959	6.0163	6.050	6.040	6.050	5.980	6.050	2,588,634	6.0163	0.00%
2026-01-20	0	6.050	6.040	6.050	5.960	6.050	2,453,670	14,772,281	6.0205	6.050	6.040	6.050	5.960	6.050	2,453,670	6.0205	0.83%
2026-01-19	0	6.000	6.000	6.010	5.940	6.090	2,916,000	17,526,940	6.0106	6.000	6.000	6.010	5.940	6.090	2,916,000	6.0106	0.50%
2026-01-16	0	5.970	5.960	5.970	5.930	6.030	3,069,416	18,378,030	5.9875	5.970	5.960	5.970	5.930	6.030	3,069,416	5.9875	-1.81%
2026-01-15	0	6.080	6.050	6.080	6.000	6.080	3,334,242	20,132,281	6.0380	6.080	6.050	6.080	6.000	6.080	3,334,242	6.0380	2.36%
2026-01-14	0	5.940	5.930	5.940	5.910	6.020	4,382,225	26,089,246	5.9534	5.940	5.930	5.940	5.910	6.020	4,382,225	5.9534	-1.33%
2026-01-13	0	6.020	6.010	6.020	5.920	6.040	4,224,532	25,299,591	5.9887	6.020	6.010	6.020	5.920	6.040	4,224,532	5.9887	1.69%
2026-01-12	0	5.920	5.920	5.930	5.850	5.940	3,199,564	18,891,969	5.9045	5.920	5.920	5.930	5.850	5.940	3,199,564	5.9045	0.68%
2026-01-09	0	5.880	5.880	5.890	5.850	5.940	5,456,581	32,049,543	5.8736	5.880	5.880	5.890	5.850	5.940	5,456,581	5.8736	-0.34%
2026-01-08	0	5.900	5.890	5.900	5.850	5.930	3,928,541	23,126,206	5.8867	5.900	5.890	5.900	5.850	5.930	3,928,541	5.8867	0.34%
2026-01-07	0	5.880	5.880	5.890	5.850	5.980	3,812,015	22,498,598	5.9020	5.880	5.880	5.890	5.850	5.980	3,812,015	5.9020	-1.18%
2026-01-06	0	5.950	5.940	5.950	5.900	5.990	3,800,743	22,601,547	5.9466	5.950	5.940	5.950	5.900	5.990	3,800,743	5.9466	0.85%
2026-01-05	0	5.900	5.890	5.900	5.870	5.990	2,331,095	13,754,386	5.9004	5.900	5.890	5.900	5.870	5.990	2,331,095	5.9004	-1.17%
2026-01-02	0	5.970	5.970	5.980	5.860	6.000	1,120,000	6,647,514	5.9353	5.970	5.970	5.980	5.860	6.000	1,120,000	5.9353	0.17%
2025-12-31	0	5.960	5.940	5.960	5.900	6.000	1,824,000	10,845,574	5.9460	5.960	5.940	5.960	5.900	6.000	1,824,000	5.9460	-0.33%
2025-12-30	0	5.980	5.970	5.980	5.930	6.010	2,914,000	17,391,280	5.9682	5.980	5.970	5.980	5.930	6.010	2,914,000	5.9682	-0.33%
2025-12-29	0	6.000	5.970	6.000	5.970	6.120	2,456,001	14,772,405	6.0148	6.000	5.970	6.000	5.970	6.120	2,456,001	6.0148	-1.15%
2025-12-24	0	6.070	6.070	6.080	6.000	6.120	2,912,930	17,648,543	6.0587	6.070	6.070	6.080	6.000	6.120	2,912,930	6.0587	0.50%
2025-12-23	0	6.040	6.020	6.040	5.900	6.070	4,111,931	24,762,728	6.0222	6.040	6.020	6.040	5.900	6.070	4,111,931	6.0222	1.85%
2025-12-22	0	5.930	5.920	5.940	5.860	5.930	3,481,602	20,550,402	5.9026	5.930	5.920	5.940	5.860	5.930	3,481,602	5.9026	1.02%
2025-12-19	0	5.870	5.870	5.880	5.810	5.920	7,148,823	41,954,476	5.8687	5.870	5.870	5.880	5.810	5.920	7,148,823	5.8687	0.00%
2025-12-18	0	5.870	5.840	5.870	5.790	5.870	6,983,913	40,636,695	5.8186	5.870	5.840	5.870	5.790	5.870	6,983,913	5.8186	0.00%
2025-12-17	0	5.870	5.860	5.870	5.770	5.890	5,085,375	29,748,069	5.8497	5.870	5.860	5.870	5.770	5.890	5,085,375	5.8497	0.69%
2025-12-16	0	5.830	5.820	5.830	5.790	5.900	3,959,696	23,078,415	5.8283	5.830	5.820	5.830	5.790	5.900	3,959,696	5.8283	-1.19%
2025-12-15	0	5.900	5.880	5.900	5.760	5.930	7,880,837	46,165,079	5.8579	5.900	5.880	5.900	5.760	5.930	7,880,837	5.8579	1.55%
2025-12-12	0	5.810	5.800	5.810	5.700	5.830	6,197,755	35,866,252	5.7870	5.810	5.800	5.810	5.700	5.830	6,197,755	5.7870	1.75%
2025-12-11	0	5.710	5.710	5.720	5.650	5.860	10,412,097	59,467,881	5.7114	5.710	5.710	5.720	5.650	5.860	10,412,097	5.7114	-2.23%
2025-12-10	0	5.840	5.830	5.840	5.800	5.900	3,966,000	23,206,196	5.8513	5.840	5.830	5.840	5.800	5.900	3,966,000	5.8513	-0.68%
2025-12-09	0	5.880	5.870	5.880	5.850	6.100	8,871,935	52,736,736	5.9442	5.880	5.870	5.880	5.850	6.100	8,871,935	5.9442	-3.13%
2025-12-08	0	6.070	6.070	6.080	6.020	6.140	4,231,886	25,633,978	6.0573	6.070	6.070	6.080	6.020	6.140	4,231,886	6.0573	-0.16%
2025-12-05	0	6.080	6.070	6.080	6.050	6.180	5,705,145	34,963,447	6.1284	6.080	6.070	6.080	6.050	6.180	5,705,145	6.1284	-2.25%
2025-12-04	0	6.220	6.200	6.220	6.150	6.260	1,930,833	11,948,962	6.1885	6.220	6.200	6.220	6.150	6.260	1,930,833	6.1885	-0.32%
2025-12-03	0	6.240	6.200	6.240	6.150	6.290	6,707,973	41,683,187	6.2140	6.240	6.200	6.240	6.150	6.290	6,707,973	6.2140	-0.16%
2025-12-02	0	6.250	6.240	6.250	6.200	6.300	5,643,620	35,235,651	6.2434	6.250	6.240	6.250	6.200	6.300	5,643,620	6.2434	0.81%
2025-12-01	0	6.200	6.190	6.200	6.140	6.350	4,283,200	26,558,220	6.2006	6.200	6.190	6.200	6.140	6.350	4,283,200	6.2006	-0.96%
2025-11-28	0	6.260	6.260	6.270	6.250	6.350	1,327,257	8,346,431	6.2885	6.260	6.260	6.270	6.250	6.350	1,327,257	6.2885	-0.48%
2025-11-27	0	6.290	6.290	6.300	6.270	6.340	974,000	6,143,884	6.3079	6.290	6.290	6.300	6.270	6.340	974,000	6.3079	0.16%
2025-11-26	0	6.280	6.280	6.290	6.250	6.340	3,250,700	20,428,307	6.2843	6.280	6.280	6.290	6.250	6.340	3,250,700	6.2843	-0.16%
2025-11-25	0	6.290	6.280	6.290	6.240	6.320	1,889,571	11,879,395	6.2868	6.290	6.280	6.290	6.240	6.320	1,889,571	6.2868	0.80%
2025-11-24	0	6.240	6.230	6.240	6.160	6.250	8,509,519	52,830,434	6.2084	6.240	6.230	6.240	6.160	6.250	8,509,519	6.2084	0.97%
2025-11-21	0	6.180	6.170	6.180	6.120	6.280	3,702,653	22,909,958	6.1874	6.180	6.170	6.180	6.120	6.280	3,702,653	6.1874	-2.37%
2025-11-20	0	6.330	6.300	6.330	6.260	6.410	2,914,833	18,394,063	6.3105	6.330	6.300	6.330	6.260	6.410	2,914,833	6.3105	0.32%
2025-11-19	0	6.310	6.300	6.310	6.270	6.420	2,373,580	15,013,301	6.3252	6.310	6.300	6.310	6.270	6.420	2,373,580	6.3252	-1.10%
2025-11-18	0	6.380	6.380	6.390	6.350	6.550	4,941,774	31,612,234	6.3969	6.380	6.380	6.390	6.350	6.550	4,941,774	6.3969	-2.30%
2025-11-17	0	6.530	6.520	6.530	6.460	6.630	3,458,039	22,528,493	6.5148	6.530	6.520	6.530	6.460	6.630	3,458,039	6.5148	-1.66%
2025-11-14	0	6.640	6.630	6.640	6.590	6.720	7,884,609	52,274,333	6.6299	6.640	6.630	6.640	6.590	6.720	7,884,609	6.6299	-0.75%
2025-11-13	0	6.690	6.680	6.690	6.640	6.730	4,347,133	29,081,923	6.6899	6.690	6.680	6.690	6.640	6.730	4,347,133	6.6899	0.00%
2025-11-12	0	6.690	6.680	6.690	6.600	6.740	5,787,447	38,641,882	6.6768	6.690	6.680	6.690	6.600	6.740	5,787,447	6.6768	1.21%
2025-11-11	0	6.610	6.610	6.620	6.530	6.650	4,164,988	27,483,964	6.5988	6.610	6.610	6.620	6.530	6.650	4,164,988	6.5988	1.07%
2025-11-10	0	6.540	6.530	6.540	6.490	6.560	1,833,315	11,961,994	6.5248	6.540	6.530	6.540	6.490	6.560	1,833,315	6.5248	0.77%
2025-11-07	0	6.490	6.460	6.490	6.340	6.510	2,348,531	15,109,656	6.4337	6.490	6.460	6.490	6.340	6.510	2,348,531	6.4337	1.41%
2025-11-06	0	6.400	6.370	6.400	6.250	6.400	6,407,120	40,593,945	6.3358	6.400	6.370	6.400	6.250	6.400	6,407,120	6.3358	2.56%
2025-11-05	0	6.240	6.220	6.240	6.080	6.240	5,203,702	31,934,690	6.1369	6.240	6.220	6.240	6.080	6.240	5,203,702	6.1369	0.32%
2025-11-04	0	6.220	6.210	6.230	6.150	6.300	3,492,141	21,721,475	6.2201	6.220	6.210	6.230	6.150	6.300	3,492,141	6.2201	-0.32%
2025-11-03	0	6.240	6.230	6.240	6.080	6.310	5,723,000	35,422,248	6.1895	6.240	6.230	6.240	6.080	6.310	5,723,000	6.1895	-0.48%
2025-10-31	0	6.270	6.260	6.290	6.270	6.500	3,684,000	23,366,652	6.3427	6.270	6.260	6.290	6.270	6.500	3,684,000	6.3427	-3.09%
2025-10-30	0	6.470	6.470	6.480	6.440	6.520	4,731,151	30,638,748	6.4760	6.470	6.470	6.480	6.440	6.520	4,731,151	6.4760	0.62%
2025-10-28	0	6.430	6.430	6.440	6.430	6.550	4,465,948	28,844,036	6.4587	6.430	6.430	6.440	6.430	6.550	4,465,948	6.4587	0.00%
2025-10-27	0	6.430	6.430	6.450	6.230	6.460	5,549,844	35,426,034	6.3832	6.430	6.430	6.450	6.230	6.460	5,549,844	6.3832	3.21%
2025-10-24	0	6.230	6.230	6.240	6.220	6.320	3,572,025	22,332,123	6.2520	6.230	6.230	6.240	6.220	6.320	3,572,025	6.2520	-1.42%
2025-10-23	0	6.320	6.310	6.320	6.290	6.360	2,400,193	15,180,314	6.3246	6.320	6.310	6.320	6.290	6.360	2,400,193	6.3246	0.00%
2025-10-22	0	6.320	6.320	6.330	6.290	6.360	10,001,861	63,230,544	6.3219	6.320	6.320	6.330	6.290	6.360	10,001,861	6.3219	-0.32%
2025-10-21	0	6.340	6.340	6.350	6.330	6.470	3,246,030	20,699,533	6.3769	6.340	6.340	6.350	6.330	6.470	3,246,030	6.3769	-0.47%
2025-10-20	0	6.370	6.370	6.380	6.290	6.430	3,450,000	22,008,080	6.3792	6.370	6.370	6.380	6.290	6.430	3,450,000	6.3792	0.63%
2025-10-17	0	6.330	6.320	6.330	6.210	6.410	4,451,374	28,190,683	6.3330	6.330	6.320	6.330	6.210	6.410	4,451,374	6.3330	0.48%
2025-10-16	0	6.300	6.300	6.310	6.200	6.340	3,530,000	22,193,768	6.2872	6.300	6.300	6.310	6.200	6.340	3,530,000	6.2872	1.61%
2025-10-15	0	6.200	6.190	6.200	6.100	6.240	2,972,999	18,417,333	6.1949	6.200	6.190	6.200	6.100	6.240	2,972,999	6.1949	0.98%
2025-10-14	0	6.140	6.140	6.150	6.070	6.310	7,490,500	46,006,680	6.1420	6.140	6.140	6.150	6.070	6.310	7,490,500	6.1420	-1.76%
2025-10-13	0	6.250	6.230	6.250	6.100	6.260	5,202,090	32,108,466	6.1722	6.250	6.230	6.250	6.100	6.260	5,202,090	6.1722	-1.11%
2025-10-10	0	6.320	6.320	6.330	6.310	6.420	3,078,069	19,515,192	6.3401	6.320	6.320	6.330	6.310	6.420	3,078,069	6.3401	-0.94%
2025-10-09	0	6.380	6.340	6.380	6.310	6.400	6,625,553	42,112,531	6.3561	6.380	6.340	6.380	6.310	6.400	6,625,553	6.3561	0.79%
2025-10-08	0	6.330	6.310	6.340	6.290	6.420	1,874,524	11,864,603	6.3294	6.330	6.310	6.340	6.290	6.420	1,874,524	6.3294	0.16%
2025-10-06	0	6.320	6.320	6.330	6.290	6.390	2,324,000	14,714,220	6.3314	6.320	6.320	6.330	6.290	6.390	2,324,000	6.3314	-1.25%
2025-10-03	0	6.400	6.380	6.400	6.360	6.530	3,643,480	23,348,092	6.4082	6.400	6.380	6.400	6.360	6.530	3,643,480	6.4082	-1.84%
2025-10-02	0	6.520	6.510	6.530	6.480	6.700	3,104,839	20,266,533	6.5274	6.520	6.510	6.530	6.480	6.700	3,104,839	6.5274	-0.15%
2025-09-30	0	6.530	6.520	6.530	6.510	6.650	3,660,999	24,026,153	6.5627	6.530	6.520	6.530	6.510	6.650	3,660,999	6.5627	0.31%
2025-09-29	0	6.510	6.490	6.510	6.360	6.540	5,271,660	34,066,527	6.4622	6.510	6.490	6.510	6.360	6.540	5,271,660	6.4622	0.93%
2025-09-26	0	6.450	6.440	6.450	6.360	6.540	8,449,236	54,528,239	6.4536	6.450	6.440	6.450	6.360	6.540	8,449,236	6.4536	1.26%
2025-09-25	0	6.370	6.360	6.380	6.360	6.590	7,760,000	49,894,360	6.4297	6.370	6.360	6.380	6.360	6.590	7,760,000	6.4297	-3.34%
2025-09-24	0	6.590	6.570	6.590	6.340	6.610	5,804,000	37,917,310	6.5330	6.590	6.570	6.590	6.340	6.610	5,804,000	6.5330	2.49%
2025-09-23	0	6.430	6.430	6.440	6.400	6.480	1,648,000	10,604,820	6.4350	6.430	6.430	6.440	6.400	6.480	1,648,000	6.4350	0.00%
2025-09-22	0	6.430	6.430	6.440	6.340	6.520	3,280,146	20,998,709	6.4018	6.430	6.430	6.440	6.340	6.520	3,280,146	6.4018	0.31%
2025-09-19	0	6.410	6.410	6.420	6.400	6.540	5,552,435	35,695,559	6.4288	6.410	6.410	6.420	6.400	6.540	5,552,435	6.4288	-1.08%
2025-09-18	0	6.480	6.470	6.490	6.420	6.560	4,896,000	31,683,000	6.4712	6.480	6.470	6.490	6.420	6.560	4,896,000	6.4712	-0.31%
2025-09-17	0	6.500	6.500	6.510	6.380	6.530	6,131,772	39,506,202	6.4429	6.500	6.500	6.510	6.380	6.530	6,131,772	6.4429	0.15%
2025-09-16	0	6.490	6.470	6.490	6.400	6.590	3,836,000	24,789,540	6.4623	6.490	6.470	6.490	6.400	6.590	3,836,000	6.4623	0.31%
2025-09-15	0	6.470	6.470	6.480	6.460	6.630	2,756,000	17,957,270	6.5157	6.470	6.470	6.480	6.460	6.630	2,756,000	6.5157	-2.41%
2025-09-12	0	6.630	6.620	6.630	6.590	6.850	4,432,100	29,641,857	6.6880	6.630	6.620	6.630	6.590	6.850	4,432,100	6.6880	-1.19%
2025-09-11	0	6.710	6.710	6.720	6.480	6.720	5,214,000	34,563,400	6.6290	6.710	6.710	6.720	6.480	6.720	5,214,000	6.6290	1.82%
2025-09-10	0	6.590	6.580	6.590	6.560	6.680	4,115,171	27,106,853	6.5871	6.590	6.580	6.590	6.560	6.680	4,115,171	6.5871	-0.90%
2025-09-09	0	6.650	6.640	6.650	6.510	6.720	5,682,000	37,736,670	6.6414	6.650	6.640	6.650	6.510	6.720	5,682,000	6.6414	0.91%
2025-09-08	0	6.720	6.700	6.720	6.550	6.750	4,988,000	33,397,010	6.6955	6.590	6.570	6.590	6.423	6.619	5,086,398	6.5659	1.97%
2025-09-05	0	6.590	6.580	6.590	6.520	6.600	3,014,303	19,786,690	6.5643	6.463	6.453	6.463	6.394	6.472	3,073,766	6.4373	-0.15%
2025-09-04	0	6.600	6.580	6.600	6.170	6.740	5,317,230	34,955,975	6.5741	6.472	6.453	6.472	6.051	6.610	5,422,122	6.4469	-1.64%
2025-09-03	0	6.710	6.700	6.710	6.520	6.740	6,367,241	42,429,242	6.6637	6.580	6.570	6.580	6.394	6.610	6,492,847	6.5348	3.07%
2025-09-02	0	6.510	6.500	6.510	6.480	6.640	4,120,050	26,964,613	6.5447	6.384	6.374	6.384	6.355	6.512	4,201,326	6.4181	0.15%
2025-09-01	0	6.500	6.490	6.500	6.450	6.800	8,878,000	58,078,098	6.5418	6.374	6.364	6.374	6.325	6.668	9,053,135	6.4152	-2.55%
2025-08-29	0	6.670	6.670	6.700	6.460	6.990	9,842,000	66,467,670	6.7535	6.541	6.541	6.570	6.335	6.855	10,036,152	6.6228	2.46%
2025-08-28	0	6.510	6.500	6.510	6.300	6.600	7,324,000	47,423,904	6.4751	6.384	6.374	6.384	6.178	6.472	7,468,480	6.3499	1.72%
2025-08-27	0	6.400	6.390	6.400	6.300	6.410	3,838,125	24,356,473	6.3459	6.276	6.266	6.276	6.178	6.286	3,913,839	6.2232	0.95%
2025-08-26	0	6.340	6.340	6.350	6.270	6.400	4,752,416	30,163,030	6.3469	6.217	6.217	6.227	6.149	6.276	4,846,166	6.2241	-1.09%
2025-08-25	0	6.410	6.410	6.420	6.370	6.450	2,924,134	18,717,188	6.4009	6.286	6.286	6.296	6.247	6.325	2,981,818	6.2771	-0.47%
2025-08-22	0	6.440	6.430	6.440	6.380	6.480	2,306,000	14,825,320	6.4290	6.315	6.306	6.315	6.257	6.355	2,351,490	6.3046	-0.46%
2025-08-21	0	6.470	6.460	6.470	6.400	6.530	2,112,305	13,677,103	6.4750	6.345	6.335	6.345	6.276	6.404	2,153,974	6.3497	-0.15%
2025-08-20	0	6.480	6.470	6.480	6.320	6.500	4,095,439	26,362,334	6.4370	6.355	6.345	6.355	6.198	6.374	4,176,229	6.3125	1.57%
2025-08-19	0	6.380	6.360	6.380	6.260	6.400	4,095,890	25,883,826	6.3195	6.257	6.237	6.257	6.139	6.276	4,176,689	6.1972	0.79%
2025-08-18	0	6.330	6.320	6.330	6.310	6.470	3,191,275	20,273,719	6.3529	6.208	6.198	6.208	6.188	6.345	3,254,229	6.2300	-0.63%
2025-08-15	0	6.370	6.360	6.380	6.310	6.470	4,948,015	31,556,004	6.3775	6.247	6.237	6.257	6.188	6.345	5,045,624	6.2541	-1.70%
2025-08-14	0	6.480	6.480	6.490	6.430	6.550	3,534,000	22,881,560	6.4747	6.355	6.355	6.364	6.306	6.423	3,603,715	6.3494	-0.15%
2025-08-13	0	6.490	6.470	6.490	6.460	6.540	2,286,000	14,832,438	6.4884	6.364	6.345	6.364	6.335	6.413	2,331,096	6.3629	0.15%
2025-08-12	0	6.480	6.450	6.480	6.390	6.480	2,849,623	18,369,082	6.4461	6.355	6.325	6.355	6.266	6.355	2,905,837	6.3214	0.78%
2025-08-11	0	6.430	6.410	6.430	6.380	6.470	5,166,000	33,116,360	6.4104	6.306	6.286	6.306	6.257	6.345	5,267,909	6.2864	0.00%
2025-08-08	0	6.430	6.400	6.430	6.360	6.460	2,500,000	15,977,390	6.3910	6.306	6.276	6.306	6.237	6.335	2,549,317	6.2673	-0.31%
2025-08-07	0	6.450	6.440	6.450	6.280	6.480	4,062,588	25,960,085	6.3900	6.325	6.315	6.325	6.159	6.355	4,142,730	6.2664	2.22%
2025-08-06	0	6.310	6.300	6.310	6.190	6.370	3,071,166	19,269,245	6.2742	6.188	6.178	6.188	6.070	6.247	3,131,750	6.1529	0.48%
2025-08-05	0	6.280	6.280	6.290	6.190	6.320	3,690,017	23,020,445	6.2386	6.159	6.159	6.168	6.070	6.198	3,762,809	6.1179	0.16%
2025-08-04	0	6.270	6.260	6.270	6.260	6.410	4,385,206	27,708,084	6.3185	6.149	6.139	6.149	6.139	6.286	4,471,712	6.1963	-3.39%
2025-08-01	0	6.490	6.470	6.490	6.290	6.660	11,038,390	71,695,298	6.4951	6.364	6.345	6.364	6.168	6.531	11,256,143	6.3694	4.85%
2025-07-31	0	6.190	6.180	6.190	6.100	6.240	7,560,783	46,678,791	6.1738	6.070	6.060	6.070	5.982	6.119	7,709,933	6.0544	-0.48%
2025-07-30	0	6.220	6.200	6.220	6.150	6.260	2,256,900	14,003,781	6.2049	6.100	6.080	6.100	6.031	6.139	2,301,422	6.0848	0.00%
2025-07-29	0	6.220	6.210	6.220	6.150	6.280	3,428,577	21,263,099	6.2017	6.100	6.090	6.100	6.031	6.159	3,496,212	6.0818	-0.48%
2025-07-28	0	6.250	6.240	6.250	6.220	6.400	3,156,000	19,794,018	6.2719	6.129	6.119	6.129	6.100	6.276	3,218,258	6.1505	-1.73%
2025-07-25	0	6.360	6.350	6.360	6.230	6.400	4,492,090	28,420,204	6.3267	6.237	6.227	6.237	6.109	6.276	4,580,705	6.2043	1.76%
2025-07-24	0	6.250	6.230	6.250	6.120	6.300	3,934,000	24,393,260	6.2006	6.129	6.109	6.129	6.002	6.178	4,011,605	6.0807	1.63%
2025-07-23	0	6.150	6.130	6.150	6.090	6.200	2,738,000	16,784,382	6.1302	6.031	6.011	6.031	5.972	6.080	2,792,012	6.0116	0.00%
2025-07-22	0	6.150	6.130	6.150	6.080	6.200	5,984,674	36,803,058	6.1496	6.031	6.011	6.031	5.962	6.080	6,102,733	6.0306	1.15%
2025-07-21	0	6.080	6.070	6.080	5.930	6.080	2,998,000	18,018,520	6.0102	5.962	5.953	5.962	5.815	5.962	3,057,141	5.8939	1.33%
2025-07-18	0	6.000	5.980	6.000	5.910	6.000	3,233,053	19,322,613	5.9766	5.884	5.864	5.884	5.796	5.884	3,296,831	5.8610	1.35%
2025-07-17	0	5.920	5.900	5.920	5.880	5.980	2,242,825	13,300,209	5.9301	5.805	5.786	5.805	5.766	5.864	2,287,069	5.8154	0.68%
2025-07-16	0	5.880	5.870	5.880	5.840	5.940	3,063,869	17,992,515	5.8725	5.766	5.756	5.766	5.727	5.825	3,124,310	5.7589	-0.34%
2025-07-15	0	5.900	5.900	5.920	5.860	6.000	4,953,495	29,332,832	5.9216	5.786	5.786	5.805	5.747	5.884	5,051,212	5.8071	-1.01%
2025-07-14	0	5.960	5.940	5.960	5.750	6.260	12,051,000	72,166,632	5.9884	5.845	5.825	5.845	5.639	6.139	12,288,728	5.8726	3.65%
2025-07-11	0	5.750	5.740	5.750	5.680	5.790	5,551,472	31,860,068	5.7390	5.639	5.629	5.639	5.570	5.678	5,660,985	5.6280	0.70%
2025-07-10	0	5.710	5.690	5.710	5.660	5.720	2,382,800	13,541,240	5.6829	5.600	5.580	5.600	5.551	5.609	2,429,805	5.5730	-0.52%
2025-07-09	0	5.740	5.720	5.740	5.690	5.740	3,728,000	21,322,686	5.7196	5.629	5.609	5.629	5.580	5.629	3,801,542	5.6090	0.00%
2025-07-08	0	5.740	5.740	5.750	5.710	5.800	2,273,348	13,053,095	5.7418	5.629	5.629	5.639	5.600	5.688	2,318,194	5.6307	-0.69%
2025-07-07	0	5.780	5.770	5.780	5.690	5.780	2,979,250	17,090,327	5.7365	5.668	5.658	5.668	5.580	5.668	3,038,021	5.6255	0.17%
2025-07-04	0	5.770	5.770	5.780	5.720	5.810	2,017,000	11,636,850	5.7694	5.658	5.658	5.668	5.609	5.698	2,056,789	5.6578	0.17%
2025-07-03	0	5.760	5.750	5.760	5.630	5.760	1,785,858	10,211,047	5.7177	5.649	5.639	5.649	5.521	5.649	1,821,087	5.6071	1.77%
2025-07-02	0	5.660	5.630	5.660	5.600	5.720	4,959,406	28,060,484	5.6580	5.551	5.521	5.551	5.492	5.609	5,057,240	5.5486	1.80%
2025-06-30	0	5.560	5.560	5.570	5.520	5.620	3,910,000	21,808,886	5.5777	5.452	5.452	5.462	5.413	5.511	3,987,132	5.4698	-0.54%
2025-06-27	0	5.590	5.580	5.600	5.550	5.750	2,940,000	16,431,679	5.5890	5.482	5.472	5.492	5.443	5.639	2,997,997	5.4809	-1.58%
2025-06-26	0	5.680	5.670	5.680	5.610	5.740	2,696,540	15,274,034	5.6643	5.570	5.560	5.570	5.501	5.629	2,749,734	5.5547	0.00%
2025-06-25	0	5.680	5.680	5.700	5.670	5.840	3,877,625	22,238,296	5.7350	5.570	5.570	5.590	5.560	5.727	3,954,118	5.6241	-2.24%
2025-06-24	0	5.810	5.800	5.810	5.630	5.840	6,196,247	35,688,950	5.7598	5.698	5.688	5.698	5.521	5.727	6,318,479	5.6483	3.01%
2025-06-23	0	5.640	5.630	5.650	5.520	5.650	2,131,075	11,975,770	5.6196	5.531	5.521	5.541	5.413	5.541	2,173,114	5.5109	0.71%
2025-06-20	0	5.600	5.590	5.600	5.560	5.650	3,540,637	19,824,231	5.5991	5.492	5.482	5.492	5.452	5.541	3,610,483	5.4907	1.17%
2025-06-19	0	5.670	5.670	5.680	5.600	5.800	3,322,000	18,753,780	5.6453	5.428	5.428	5.437	5.361	5.552	3,470,155	5.4043	-1.22%
2025-06-18	0	5.740	5.740	5.750	5.720	5.840	3,010,000	17,314,270	5.7522	5.495	5.495	5.505	5.476	5.591	3,144,241	5.5067	-0.86%
2025-06-17	0	5.790	5.790	5.810	5.720	5.840	6,926,738	40,067,894	5.7845	5.543	5.543	5.562	5.476	5.591	7,235,658	5.5376	0.70%
2025-06-16	0	5.750	5.740	5.750	5.640	5.750	3,987,334	22,790,251	5.7157	5.505	5.495	5.505	5.399	5.505	4,165,162	5.4716	0.35%
2025-06-13	0	5.730	5.720	5.730	5.600	5.760	6,665,545	37,978,436	5.6977	5.485	5.476	5.485	5.361	5.514	6,962,817	5.4545	1.96%
2025-06-12	0	5.620	5.610	5.620	5.570	5.690	3,657,333	20,599,693	5.6324	5.380	5.370	5.380	5.332	5.447	3,820,444	5.3920	0.90%
2025-06-11	0	5.570	5.570	5.580	5.550	5.650	3,047,787	17,041,732	5.5915	5.332	5.332	5.342	5.313	5.409	3,183,713	5.3528	-0.89%
2025-06-10	0	5.620	5.620	5.630	5.560	5.700	4,140,787	23,328,596	5.6339	5.380	5.380	5.390	5.323	5.457	4,325,459	5.3933	-0.35%
2025-06-09	0	5.640	5.630	5.640	5.450	5.650	3,672,000	20,418,274	5.5605	5.399	5.390	5.399	5.217	5.409	3,835,765	5.3231	3.49%
2025-06-06	0	5.450	5.430	5.450	5.370	5.490	2,350,067	12,722,854	5.4138	5.217	5.198	5.217	5.141	5.256	2,454,876	5.1827	-0.37%
2025-06-05	0	5.470	5.460	5.470	5.380	5.480	2,263,650	12,315,375	5.4405	5.236	5.227	5.236	5.150	5.246	2,364,605	5.2082	1.86%
2025-06-04	0	5.370	5.370	5.380	5.360	5.430	2,094,000	11,261,962	5.3782	5.141	5.141	5.150	5.131	5.198	2,187,389	5.1486	-0.92%
2025-06-03	0	5.420	5.410	5.420	5.360	5.470	3,233,743	17,480,439	5.4056	5.189	5.179	5.189	5.131	5.236	3,377,962	5.1748	-0.55%
2025-06-02	0	5.450	5.440	5.450	5.380	5.480	1,090,000	5,904,434	5.4169	5.217	5.208	5.217	5.150	5.246	1,138,612	5.1856	1.11%
2025-05-30	0	5.390	5.390	5.400	5.360	5.520	4,273,333	23,112,164	5.4085	5.160	5.160	5.169	5.131	5.284	4,463,916	5.1776	-2.00%
2025-05-29	0	5.500	5.490	5.500	5.410	5.520	2,773,356	15,180,564	5.4737	5.265	5.256	5.265	5.179	5.284	2,897,043	5.2400	0.55%
2025-05-28	0	5.470	5.440	5.470	5.410	5.530	2,025,173	11,060,418	5.4615	5.236	5.208	5.236	5.179	5.294	2,115,492	5.2283	0.00%
2025-05-27	0	5.470	5.470	5.480	5.430	5.530	2,884,000	15,721,449	5.4513	5.236	5.236	5.246	5.198	5.294	3,012,621	5.2185	-0.55%
2025-05-26	0	5.500	5.500	5.510	5.380	5.590	3,734,000	20,611,020	5.5198	5.265	5.265	5.275	5.150	5.351	3,900,530	5.2842	0.36%
2025-05-23	0	5.480	5.480	5.490	5.310	5.490	4,008,371	21,772,866	5.4318	5.246	5.246	5.256	5.083	5.256	4,187,137	5.1999	0.92%
2025-05-22	0	5.430	5.410	5.430	5.380	5.560	2,953,029	16,047,803	5.4344	5.198	5.179	5.198	5.150	5.323	3,084,729	5.2023	-1.09%
2025-05-21	0	5.490	5.480	5.490	5.420	5.560	3,915,063	21,499,155	5.4914	5.256	5.246	5.256	5.189	5.323	4,089,668	5.2569	0.92%
2025-05-20	0	5.440	5.430	5.440	5.420	5.540	3,010,000	16,441,694	5.4624	5.208	5.198	5.208	5.189	5.303	3,144,241	5.2291	-0.73%
2025-05-19	0	5.480	5.480	5.490	5.480	5.560	1,913,300	10,549,493	5.5138	5.246	5.246	5.256	5.246	5.323	1,998,630	5.2784	-0.72%
2025-05-16	0	5.520	5.520	5.530	5.350	5.520	2,282,250	12,443,710	5.4524	5.284	5.284	5.294	5.122	5.284	2,384,034	5.2196	1.10%
2025-05-15	0	5.460	5.450	5.460	5.440	5.640	3,601,932	19,870,916	5.5167	5.227	5.217	5.227	5.208	5.399	3,762,572	5.2812	-1.80%
2025-05-14	0	5.560	5.550	5.560	5.410	5.600	7,534,753	41,826,941	5.5512	5.323	5.313	5.323	5.179	5.361	7,870,790	5.3142	2.58%
2025-05-13	0	5.420	5.420	5.430	5.390	5.500	3,508,874	19,020,434	5.4207	5.189	5.189	5.198	5.160	5.265	3,665,364	5.1892	-0.73%
2025-05-12	0	5.460	5.450	5.460	5.430	5.540	3,184,000	17,398,060	5.4642	5.227	5.217	5.227	5.198	5.303	3,326,001	5.2309	-0.91%
2025-05-09	0	5.510	5.510	5.520	5.480	5.580	3,259,721	17,991,494	5.5193	5.275	5.275	5.284	5.246	5.342	3,405,099	5.2837	-0.54%
2025-05-08	0	5.540	5.530	5.540	5.490	5.610	4,468,200	24,696,800	5.5272	5.303	5.294	5.303	5.256	5.370	4,667,474	5.2913	-0.36%
2025-05-07	0	5.560	5.560	5.570	5.490	5.710	6,861,988	38,210,371	5.5684	5.323	5.323	5.332	5.256	5.466	7,168,021	5.3307	-3.30%
2025-05-06	0	5.750	5.740	5.750	5.580	5.850	10,724,017	61,681,118	5.7517	5.505	5.495	5.505	5.342	5.600	11,202,289	5.5061	0.35%
2025-05-02	0	5.730	5.720	5.730	5.250	5.750	12,861,252	72,087,502	5.6050	5.485	5.476	5.485	5.026	5.505	13,434,841	5.3657	9.77%
2025-04-30	0	5.220	5.210	5.220	5.100	5.220	6,200,625	32,054,179	5.1695	4.997	4.988	4.997	4.882	4.997	6,477,162	4.9488	1.75%
2025-04-29	0	5.130	5.110	5.130	5.060	5.150	5,195,276	26,512,913	5.1033	4.911	4.892	4.911	4.844	4.930	5,426,976	4.8854	0.59%
2025-04-28	0	5.100	5.100	5.120	5.040	5.150	4,962,500	25,377,859	5.1139	4.882	4.882	4.901	4.825	4.930	5,183,819	4.8956	1.19%
2025-04-25	0	5.040	5.040	5.070	4.990	5.140	4,671,384	23,538,898	5.0390	4.825	4.825	4.854	4.777	4.921	4,879,720	4.8238	-0.79%
2025-04-24	0	5.080	5.070	5.080	5.020	5.110	6,095,405	30,896,196	5.0688	4.863	4.854	4.863	4.806	4.892	6,367,249	4.8524	0.00%
2025-04-23	0	5.080	5.070	5.080	4.970	5.110	6,907,744	34,893,653	5.0514	4.863	4.854	4.863	4.758	4.892	7,215,817	4.8357	1.80%
2025-04-22	0	4.990	4.980	4.990	4.830	5.010	5,385,000	26,676,180	4.9538	4.777	4.767	4.777	4.624	4.796	5,625,162	4.7423	2.89%
2025-04-17	0	4.850	4.840	4.850	4.670	4.900	4,762,000	22,968,490	4.8233	4.643	4.633	4.643	4.471	4.691	4,974,377	4.6174	3.41%
2025-04-16	0	4.690	4.690	4.700	4.630	4.720	4,346,000	20,267,190	4.6634	4.490	4.490	4.499	4.432	4.518	4,539,824	4.4643	0.43%
2025-04-15	0	4.670	4.660	4.670	4.660	4.750	4,336,000	20,372,500	4.6985	4.471	4.461	4.471	4.461	4.547	4,529,378	4.4979	-0.64%
2025-04-14	0	4.700	4.700	4.710	4.680	4.740	2,642,000	12,431,554	4.7054	4.499	4.499	4.509	4.480	4.538	2,759,829	4.5045	0.86%
2025-04-11	0	4.660	4.660	4.670	4.640	4.700	2,858,511	13,335,940	4.6653	4.461	4.461	4.471	4.442	4.499	2,985,996	4.4662	-0.43%
2025-04-10	0	4.680	4.680	4.700	4.620	4.740	7,596,472	35,556,867	4.6807	4.480	4.480	4.499	4.423	4.538	7,935,261	4.4809	4.46%
2025-04-09	0	4.480	4.480	4.500	4.360	4.550	10,898,000	48,791,135	4.4771	4.289	4.289	4.308	4.174	4.356	11,384,032	4.2859	0.00%
2025-04-08	0	4.480	4.480	4.500	4.380	4.580	10,071,151	45,207,948	4.4889	4.289	4.289	4.308	4.193	4.384	10,520,307	4.2972	2.75%
2025-04-07	0	4.360	4.350	4.370	4.240	4.650	17,565,820	77,092,643	4.3888	4.174	4.164	4.183	4.059	4.451	18,349,225	4.2014	-8.60%
2025-04-03	0	4.770	4.770	4.780	4.700	4.840	6,526,000	31,045,337	4.7572	4.566	4.566	4.576	4.499	4.633	6,817,048	4.5541	-1.45%
2025-04-02	0	4.840	4.830	4.840	4.810	4.890	4,344,600	21,062,942	4.8481	4.633	4.624	4.633	4.605	4.681	4,538,362	4.6411	-1.02%
2025-04-01	0	4.890	4.880	4.890	4.750	4.910	7,135,564	34,698,681	4.8628	4.681	4.672	4.681	4.547	4.700	7,453,798	4.6552	3.82%
2025-03-31	0	4.710	4.710	4.720	4.600	5.120	23,231,976	110,544,113	4.7583	4.509	4.509	4.518	4.404	4.901	24,268,081	4.5551	-8.54%
2025-03-28	0	5.150	5.140	5.150	4.980	5.190	11,083,125	56,329,017	5.0824	4.930	4.921	4.930	4.767	4.968	11,577,413	4.8654	3.00%
2025-03-27	0	5.000	5.000	5.010	4.960	5.040	1,954,309	9,786,806	5.0078	4.787	4.787	4.796	4.748	4.825	2,041,468	4.7940	-0.60%
2025-03-26	0	5.030	5.020	5.030	4.970	5.070	5,577,119	27,985,132	5.0178	4.815	4.806	4.815	4.758	4.854	5,825,849	4.8036	0.80%
2025-03-25	0	4.990	4.980	4.990	4.960	5.090	5,437,000	27,195,142	5.0019	4.777	4.767	4.777	4.748	4.873	5,679,481	4.7883	-2.16%
2025-03-24	0	5.100	5.090	5.100	5.020	5.110	4,428,038	22,441,374	5.0680	4.882	4.873	4.882	4.806	4.892	4,625,521	4.8516	0.79%
2025-03-21	0	5.060	5.060	5.070	5.010	5.170	11,687,491	59,308,579	5.0745	4.844	4.844	4.854	4.796	4.949	12,208,733	4.8579	-1.94%
2025-03-20	0	5.160	5.160	5.170	5.140	5.300	6,044,300	31,578,268	5.2245	4.940	4.940	4.949	4.921	5.074	6,313,865	5.0014	-2.64%
2025-03-19	0	5.300	5.290	5.300	5.190	5.300	5,444,045	28,621,632	5.2574	5.074	5.064	5.074	4.968	5.074	5,686,840	5.0330	0.95%
2025-03-18	0	5.250	5.240	5.250	5.030	5.270	14,235,450	74,141,530	5.2082	5.026	5.016	5.026	4.815	5.045	14,870,326	4.9859	5.00%
2025-03-17	0	5.000	4.990	5.000	4.840	5.000	7,936,905	39,235,369	4.9434	4.787	4.777	4.787	4.633	4.787	8,290,877	4.7324	3.73%
2025-03-14	0	4.820	4.810	4.820	4.770	4.880	6,998,865	33,770,852	4.8252	4.614	4.605	4.614	4.566	4.672	7,311,002	4.6192	0.00%
2025-03-13	0	4.820	4.800	4.820	4.750	5.010	8,740,751	42,583,459	4.8718	4.614	4.595	4.614	4.547	4.796	9,130,573	4.6638	-2.63%
2025-03-12	0	4.950	4.940	4.950	4.890	4.980	11,830,009	58,422,563	4.9385	4.739	4.729	4.739	4.681	4.767	12,357,607	4.7277	1.23%
2025-03-11	0	4.890	4.880	4.890	4.630	4.900	11,444,662	55,094,611	4.8140	4.681	4.672	4.681	4.432	4.691	11,955,074	4.6085	4.26%
2025-03-10	0	4.690	4.670	4.690	4.590	4.720	8,126,000	37,921,150	4.6666	4.490	4.471	4.490	4.394	4.518	8,488,405	4.4674	1.30%
2025-03-07	0	4.630	4.630	4.660	4.550	4.690	6,666,999	30,879,145	4.6316	4.432	4.432	4.461	4.356	4.490	6,964,335	4.4339	1.09%
2025-03-06	0	4.580	4.580	4.590	4.550	4.630	4,399,095	20,154,519	4.5815	4.384	4.384	4.394	4.356	4.432	4,595,287	4.3859	-0.65%
2025-03-05	0	4.610	4.580	4.610	4.500	4.610	8,420,485	38,458,177	4.5672	4.413	4.384	4.413	4.308	4.413	8,796,024	4.3722	1.99%
2025-03-04	0	4.520	4.520	4.530	4.510	4.570	3,746,122	17,007,055	4.5399	4.327	4.327	4.337	4.317	4.375	3,913,192	4.3461	-1.09%
2025-03-03	0	4.570	4.560	4.570	4.530	4.610	3,932,000	17,988,536	4.5749	4.375	4.365	4.375	4.337	4.413	4,107,360	4.3796	0.44%
2025-02-28	0	4.550	4.540	4.550	4.530	4.630	4,418,270	20,130,835	4.5563	4.356	4.346	4.356	4.337	4.432	4,615,317	4.3617	-0.87%
2025-02-27	0	4.590	4.570	4.590	4.520	4.610	3,914,000	17,859,780	4.5631	4.394	4.375	4.394	4.327	4.413	4,088,558	4.3682	0.66%
2025-02-26	0	4.560	4.560	4.580	4.540	4.650	6,250,696	28,689,900	4.5899	4.365	4.365	4.384	4.346	4.451	6,529,466	4.3939	-1.08%
2025-02-25	0	4.610	4.590	4.610	4.470	4.650	5,000,700	22,872,167	4.5738	4.413	4.394	4.413	4.279	4.451	5,223,722	4.3785	1.32%
2025-02-24	0	4.550	4.540	4.550	4.400	4.590	6,242,128	28,235,729	4.5234	4.356	4.346	4.356	4.212	4.394	6,520,516	4.3303	3.88%
2025-02-21	0	4.380	4.380	4.390	4.310	4.410	3,603,474	15,731,968	4.3658	4.193	4.193	4.203	4.126	4.222	3,764,183	4.1794	0.23%
2025-02-20	0	4.370	4.370	4.390	4.330	4.410	3,515,450	15,383,687	4.3760	4.183	4.183	4.203	4.145	4.222	3,672,233	4.1892	1.63%
2025-02-19	0	4.300	4.300	4.310	4.270	4.340	1,820,000	7,844,514	4.3102	4.116	4.116	4.126	4.088	4.155	1,901,169	4.1262	-0.92%
2025-02-18	0	4.340	4.330	4.340	4.250	4.350	2,372,482	10,183,828	4.2925	4.155	4.145	4.155	4.069	4.164	2,478,291	4.1092	1.17%
2025-02-17	0	4.290	4.290	4.310	4.260	4.340	3,168,000	13,582,774	4.2875	4.107	4.107	4.126	4.078	4.155	3,309,287	4.1044	-0.23%
2025-02-14	0	4.300	4.300	4.310	4.260	4.430	3,636,000	15,669,176	4.3095	4.116	4.116	4.126	4.078	4.241	3,798,159	4.1255	-1.60%
2025-02-13	0	4.370	4.370	4.380	4.360	4.480	5,688,000	25,252,338	4.4396	4.183	4.183	4.193	4.174	4.289	5,941,675	4.2500	-1.35%
2025-02-12	0	4.430	4.420	4.430	4.320	4.450	13,819,945	60,887,886	4.4058	4.241	4.231	4.241	4.136	4.260	14,436,290	4.2177	3.02%
2025-02-11	0	4.300	4.290	4.300	4.280	4.350	4,154,135	17,914,175	4.3124	4.116	4.107	4.116	4.097	4.164	4,339,402	4.1283	1.65%
2025-02-10	0	4.230	4.230	4.240	4.200	4.300	2,698,000	11,430,200	4.2365	4.049	4.049	4.059	4.021	4.116	2,818,326	4.0557	0.00%
2025-02-07	0	4.230	4.220	4.230	4.190	4.310	10,627,498	44,929,363	4.2277	4.049	4.040	4.049	4.011	4.126	11,101,466	4.0472	-1.63%
2025-02-06	0	4.300	4.290	4.300	4.170	4.340	4,038,991	17,334,491	4.2918	4.116	4.107	4.116	3.992	4.155	4,219,123	4.1086	-1.15%
2025-02-05	0	4.350	4.340	4.360	4.300	4.380	1,521,986	6,612,264	4.3445	4.164	4.155	4.174	4.116	4.193	1,589,864	4.1590	0.23%
2025-02-04	0	4.340	4.320	4.340	4.300	4.450	2,559,320	11,138,128	4.3520	4.155	4.136	4.155	4.116	4.260	2,673,461	4.1662	-1.59%
2025-02-03	0	4.410	4.390	4.410	4.260	4.410	3,897,100	16,941,755	4.3473	4.222	4.203	4.222	4.078	4.222	4,070,904	4.1617	2.32%
2025-01-28	0	4.310	4.310	4.330	4.300	4.370	742,000	3,206,386	4.3213	4.126	4.126	4.145	4.116	4.183	775,092	4.1368	-0.69%
2025-01-27	0	4.340	4.330	4.350	4.310	4.350	1,458,000	6,319,740	4.3345	4.155	4.145	4.164	4.126	4.164	1,523,024	4.1495	0.70%
2025-01-24	0	4.310	4.310	4.320	4.300	4.330	1,493,009	6,431,078	4.3075	4.126	4.126	4.136	4.116	4.145	1,559,595	4.1236	-0.23%
2025-01-23	0	4.320	4.300	4.320	4.290	4.370	5,381,000	23,181,040	4.3079	4.136	4.116	4.136	4.107	4.183	5,620,983	4.1240	0.00%
2025-01-22	0	4.320	4.310	4.320	4.300	4.430	2,278,782	9,869,568	4.3311	4.136	4.126	4.136	4.116	4.241	2,380,412	4.1462	-2.48%
2025-01-21	0	4.430	4.410	4.430	4.330	4.430	4,057,307	17,812,085	4.3901	4.241	4.222	4.241	4.145	4.241	4,238,256	4.2027	2.78%
2025-01-20	0	4.310	4.310	4.330	4.300	4.410	4,100,000	17,788,540	4.3387	4.126	4.126	4.145	4.116	4.222	4,282,853	4.1534	-2.49%
2025-01-17	0	4.420	4.400	4.420	4.300	4.460	6,980,000	30,639,460	4.3896	4.231	4.212	4.231	4.116	4.270	7,291,296	4.2022	2.79%
2025-01-16	0	4.300	4.290	4.300	4.280	4.380	1,622,000	6,983,740	4.3056	4.116	4.107	4.116	4.097	4.193	1,694,338	4.1218	-0.23%
2025-01-15	0	4.310	4.300	4.310	4.220	4.310	1,883,162	8,061,902	4.2810	4.126	4.116	4.126	4.040	4.126	1,967,148	4.0983	0.94%
2025-01-14	0	4.270	4.250	4.270	4.200	4.290	2,812,000	11,954,148	4.2511	4.088	4.069	4.088	4.021	4.107	2,937,410	4.0696	1.43%
2025-01-13	0	4.210	4.210	4.220	4.170	4.350	6,844,000	28,821,590	4.2112	4.030	4.030	4.040	3.992	4.164	7,149,230	4.0314	-2.77%
2025-01-10	0	4.330	4.310	4.330	4.290	4.400	3,077,247	13,315,691	4.3271	4.145	4.126	4.145	4.107	4.212	3,214,487	4.1424	-1.14%
2025-01-09	0	4.380	4.380	4.400	4.360	4.420	2,218,000	9,729,980	4.3868	4.193	4.193	4.212	4.174	4.231	2,316,919	4.1995	-0.45%
2025-01-08	0	4.400	4.390	4.400	4.290	4.440	5,931,253	25,932,511	4.3722	4.212	4.203	4.212	4.107	4.250	6,195,776	4.1855	1.62%
2025-01-07	0	4.330	4.320	4.330	4.250	4.330	4,318,000	18,532,060	4.2918	4.145	4.136	4.145	4.069	4.145	4,510,575	4.1086	0.70%
2025-01-06	0	4.300	4.290	4.300	4.280	4.410	2,868,000	12,361,680	4.3102	4.116	4.107	4.116	4.097	4.222	2,995,908	4.1262	-1.15%
2025-01-03	0	4.350	4.330	4.350	4.280	4.430	3,473,000	15,053,880	4.3345	4.164	4.145	4.164	4.097	4.241	3,627,890	4.1495	-1.14%
2025-01-02	0	4.400	4.390	4.400	4.360	4.500	3,578,000	15,771,360	4.4079	4.212	4.203	4.212	4.174	4.308	3,737,573	4.2197	-2.44%
2024-12-31	0	4.510	4.510	4.540	4.480	4.550	1,594,000	7,207,700	4.5218	4.317	4.317	4.346	4.289	4.356	1,665,090	4.3287	-0.22%
2024-12-30	0	4.520	4.500	4.520	4.460	4.560	4,016,963	18,141,029	4.5161	4.327	4.308	4.327	4.270	4.365	4,196,113	4.3233	0.67%
2024-12-27	0	4.490	4.470	4.490	4.420	4.510	4,805,000	21,472,490	4.4688	4.298	4.279	4.298	4.231	4.317	5,019,295	4.2780	0.90%
2024-12-24	0	4.450	4.430	4.450	4.420	4.540	4,464,000	19,921,740	4.4628	4.260	4.241	4.260	4.231	4.346	4,663,087	4.2722	-1.33%
2024-12-23	0	4.510	4.510	4.520	4.510	4.610	2,314,000	10,488,490	4.5326	4.317	4.317	4.327	4.317	4.413	2,417,200	4.3391	-2.17%
2024-12-20	0	4.610	4.600	4.610	4.500	4.620	7,979,428	36,431,388	4.5657	4.413	4.404	4.413	4.308	4.423	8,335,296	4.3707	1.54%
2024-12-19	0	4.540	4.530	4.540	4.500	4.650	7,045,325	31,935,156	4.5328	4.346	4.337	4.346	4.308	4.451	7,359,534	4.3393	-2.78%
2024-12-18	0	4.670	4.670	4.680	4.610	4.760	5,723,000	26,731,890	4.6710	4.471	4.471	4.480	4.413	4.557	5,978,236	4.4715	-1.68%
2024-12-17	0	4.750	4.740	4.760	4.700	4.790	2,325,409	11,022,082	4.7398	4.547	4.538	4.557	4.499	4.585	2,429,118	4.5375	0.21%
2024-12-16	0	4.740	4.730	4.740	4.720	4.800	3,022,000	14,356,950	4.7508	4.538	4.528	4.538	4.518	4.595	3,156,776	4.5480	-1.86%
2024-12-13	0	4.830	4.830	4.840	4.730	4.870	5,358,482	25,837,493	4.8218	4.624	4.624	4.633	4.528	4.662	5,597,461	4.6159	1.26%
2024-12-12	0	4.770	4.770	4.790	4.720	4.830	4,060,000	19,436,220	4.7872	4.566	4.566	4.585	4.518	4.624	4,241,069	4.5829	1.06%
2024-12-11	0	4.720	4.700	4.720	4.670	4.730	3,686,000	17,315,380	4.6976	4.518	4.499	4.518	4.471	4.528	3,850,389	4.4970	1.29%
2024-12-10	0	4.660	4.650	4.660	4.650	4.840	3,540,000	16,657,126	4.7054	4.461	4.451	4.461	4.451	4.633	3,697,878	4.5045	-2.31%
2024-12-09	0	4.770	4.750	4.770	4.630	4.780	5,220,244	24,540,191	4.7010	4.566	4.547	4.566	4.432	4.576	5,453,058	4.5003	0.42%
2024-12-06	0	4.750	4.750	4.770	4.660	4.790	4,007,050	19,055,562	4.7555	4.547	4.547	4.566	4.461	4.585	4,185,757	4.5525	1.50%
2024-12-05	0	4.680	4.660	4.680	4.570	4.680	4,632,000	21,468,385	4.6348	4.480	4.461	4.480	4.375	4.480	4,838,579	4.4369	-0.64%
2024-12-04	0	4.710	4.710	4.730	4.500	4.830	11,452,108	53,163,719	4.6423	4.509	4.509	4.528	4.308	4.624	11,962,852	4.4441	5.84%
2024-12-03	0	4.450	4.440	4.450	4.400	4.480	5,360,349	23,764,931	4.4335	4.260	4.250	4.260	4.212	4.289	5,599,411	4.2442	1.60%
2024-12-02	0	4.380	4.370	4.380	4.330	4.580	4,266,109	18,822,293	4.4121	4.193	4.183	4.193	4.145	4.384	4,456,370	4.2237	-2.01%
2024-11-29	0	4.470	4.460	4.470	4.410	4.480	2,108,371	9,393,141	4.4552	4.279	4.270	4.279	4.222	4.289	2,202,401	4.2650	0.90%
2024-11-28	0	4.430	4.430	4.440	4.400	4.510	1,768,000	7,835,630	4.4319	4.241	4.241	4.250	4.212	4.317	1,846,850	4.2427	-0.67%
2024-11-27	0	4.460	4.460	4.470	4.400	4.520	3,681,884	16,353,613	4.4416	4.270	4.270	4.279	4.212	4.327	3,846,090	4.2520	0.22%
2024-11-26	0	4.450	4.430	4.450	4.420	4.530	2,700,878	12,052,070	4.4623	4.260	4.241	4.260	4.231	4.337	2,821,332	4.2718	-1.33%
2024-11-25	0	4.510	4.500	4.510	4.470	4.580	5,240,271	23,673,645	4.5176	4.317	4.308	4.317	4.279	4.384	5,473,978	4.3248	0.00%
2024-11-22	0	4.510	4.490	4.510	4.480	4.650	3,216,102	14,568,050	4.5297	4.317	4.298	4.317	4.289	4.451	3,359,535	4.3363	-1.74%
2024-11-21	0	4.590	4.590	4.610	4.550	4.670	2,739,395	12,619,326	4.6066	4.394	4.394	4.413	4.356	4.471	2,861,567	4.4099	-0.22%
2024-11-20	0	4.600	4.600	4.620	4.590	4.680	6,563,500	30,414,440	4.6339	4.404	4.404	4.423	4.394	4.480	6,856,221	4.4360	-0.65%
2024-11-19	0	4.630	4.620	4.630	4.580	4.670	5,528,000	25,551,450	4.6222	4.432	4.423	4.432	4.384	4.471	5,774,539	4.4248	1.31%
2024-11-18	0	4.570	4.570	4.580	4.520	4.580	2,828,500	12,896,365	4.5594	4.375	4.375	4.384	4.327	4.384	2,954,646	4.3648	0.44%
2024-11-15	0	4.550	4.540	4.550	4.460	4.600	4,466,000	20,351,640	4.5570	4.356	4.346	4.356	4.270	4.404	4,665,176	4.3625	1.56%
2024-11-14	0	4.480	4.470	4.480	4.440	4.600	5,938,041	26,780,259	4.5099	4.289	4.279	4.289	4.250	4.404	6,202,867	4.3174	-2.18%
2024-11-13	0	4.580	4.570	4.580	4.370	4.610	7,590,750	34,366,547	4.5274	4.384	4.375	4.384	4.183	4.413	7,929,284	4.3341	4.81%
2024-11-12	0	4.370	4.370	4.390	4.350	4.470	4,558,000	20,115,164	4.4132	4.183	4.183	4.203	4.164	4.279	4,761,279	4.2247	-0.46%
2024-11-11	0	4.390	4.360	4.390	4.330	4.410	2,615,462	11,407,261	4.3615	4.203	4.174	4.203	4.145	4.222	2,732,107	4.1753	-0.45%
2024-11-08	0	4.410	4.410	4.420	4.390	4.470	5,466,131	24,192,484	4.4259	4.222	4.222	4.231	4.203	4.279	5,709,911	4.2369	0.00%
2024-11-07	0	4.410	4.400	4.410	4.320	4.470	5,836,034	25,734,055	4.4095	4.222	4.212	4.222	4.136	4.279	6,096,311	4.2213	1.61%
2024-11-06	0	4.340	4.340	4.350	4.250	4.420	5,475,601	23,622,203	4.3141	4.155	4.155	4.164	4.069	4.231	5,719,803	4.1299	-1.59%
2024-11-05	0	4.410	4.400	4.410	4.330	4.430	5,196,498	22,794,717	4.3866	4.222	4.212	4.222	4.145	4.241	5,428,253	4.1993	1.61%
2024-11-04	0	4.340	4.330	4.340	4.320	4.390	5,697,107	24,748,842	4.3441	4.155	4.145	4.155	4.136	4.203	5,951,188	4.1586	-1.14%
2024-11-01	0	4.390	4.390	4.400	4.360	4.470	7,123,000	31,430,674	4.4126	4.203	4.203	4.212	4.174	4.279	7,440,673	4.2242	0.46%
2024-10-31	0	4.370	4.360	4.370	4.310	4.480	9,034,905	39,647,462	4.3883	4.183	4.174	4.183	4.126	4.289	9,437,846	4.2009	-2.24%
2024-10-30	0	4.470	4.460	4.470	4.400	4.600	15,366,000	69,459,110	4.5203	4.279	4.270	4.279	4.212	4.404	16,051,297	4.3273	-1.97%
2024-10-29	0	4.560	4.560	4.580	4.550	4.700	6,413,921	29,546,465	4.6066	4.365	4.365	4.384	4.356	4.499	6,699,971	4.4099	-1.72%
2024-10-28	0	4.640	4.640	4.660	4.610	4.680	4,679,560	21,719,328	4.6413	4.442	4.442	4.461	4.413	4.480	4,888,260	4.4432	0.22%
2024-10-25	0	4.630	4.630	4.650	4.570	4.720	6,930,000	32,294,600	4.6601	4.432	4.432	4.451	4.375	4.518	7,239,066	4.4612	1.54%
2024-10-24	0	4.560	4.560	4.570	4.540	4.700	8,354,000	38,539,470	4.6133	4.365	4.365	4.375	4.346	4.499	8,726,574	4.4163	-3.39%
2024-10-23	0	4.720	4.680	4.720	4.470	4.720	10,235,385	47,707,131	4.6610	4.518	4.480	4.518	4.279	4.518	10,691,865	4.4620	5.36%
2024-10-22	0	4.480	4.470	4.480	4.390	4.490	4,612,250	20,455,873	4.4351	4.289	4.279	4.289	4.203	4.298	4,817,948	4.2458	1.13%
2024-10-21	0	4.430	4.430	4.450	4.280	4.520	10,386,452	45,940,207	4.4231	4.241	4.241	4.260	4.097	4.327	10,849,670	4.2342	2.07%
2024-10-18	0	4.340	4.330	4.340	4.170	4.340	5,864,000	25,152,442	4.2893	4.155	4.145	4.155	3.992	4.155	6,125,524	4.1062	4.08%
2024-10-17	0	4.170	4.170	4.180	4.140	4.230	3,344,599	13,989,811	4.1828	3.992	3.992	4.002	3.963	4.049	3,493,762	4.0042	-0.48%
2024-10-16	0	4.190	4.190	4.200	4.150	4.210	3,868,800	16,151,592	4.1748	4.011	4.011	4.021	3.973	4.030	4,041,342	3.9966	-0.24%
2024-10-15	0	4.200	4.200	4.210	4.150	4.290	5,318,000	22,474,034	4.2260	4.021	4.021	4.030	3.973	4.107	5,555,173	4.0456	0.96%
2024-10-14	0	4.160	4.160	4.180	4.120	4.230	6,104,000	25,485,828	4.1753	3.982	3.982	4.002	3.944	4.049	6,376,228	3.9970	-0.48%
2024-10-10	0	4.180	4.160	4.180	4.030	4.190	9,076,000	37,591,836	4.1419	4.002	3.982	4.002	3.858	4.011	9,480,774	3.9651	4.24%
2024-10-09	0	4.010	4.000	4.010	3.990	4.190	8,129,674	32,940,436	4.0519	3.839	3.829	3.839	3.820	4.011	8,492,243	3.8789	-3.37%
2024-10-08	0	4.150	4.140	4.150	4.120	4.330	19,841,791	83,967,091	4.2318	3.973	3.963	3.973	3.944	4.145	20,726,700	4.0512	-2.12%
2024-10-07	0	4.240	4.240	4.260	4.210	4.380	7,722,000	32,877,630	4.2577	4.059	4.059	4.078	4.030	4.193	8,066,388	4.0759	-1.85%
2024-10-04	0	4.320	4.320	4.340	4.240	4.370	3,450,774	14,889,569	4.3148	4.136	4.136	4.155	4.059	4.183	3,604,672	4.1306	0.70%
2024-10-03	0	4.290	4.290	4.310	4.270	4.460	4,742,000	20,608,260	4.3459	4.107	4.107	4.126	4.088	4.270	4,953,485	4.1604	-0.23%
2024-10-02	0	4.300	4.300	4.320	4.230	4.380	10,542,500	45,296,114	4.2965	4.116	4.116	4.136	4.049	4.193	11,012,677	4.1131	0.00%
2024-09-30	0	4.300	4.290	4.300	4.200	4.380	15,082,856	64,894,940	4.3026	4.116	4.107	4.116	4.021	4.193	15,755,525	4.1189	2.38%
2024-09-27	0	4.200	4.190	4.200	4.160	4.350	21,366,000	90,272,570	4.2251	4.021	4.011	4.021	3.982	4.164	22,318,886	4.0447	-2.10%
2024-09-26	0	4.290	4.280	4.290	4.240	4.380	5,980,970	25,691,129	4.2955	4.107	4.097	4.107	4.059	4.193	6,247,711	4.1121	-0.23%
2024-09-25	0	4.300	4.290	4.300	4.250	4.380	10,646,815	45,799,453	4.3017	4.116	4.107	4.116	4.069	4.193	11,121,644	4.1180	-0.46%
2024-09-24	0	4.320	4.310	4.320	4.280	4.410	6,960,000	30,043,960	4.3167	4.136	4.126	4.136	4.097	4.222	7,270,404	4.1324	-1.59%
2024-09-23	0	4.390	4.370	4.390	4.360	4.450	2,689,135	11,822,662	4.3965	4.203	4.183	4.203	4.174	4.260	2,809,066	4.2088	-0.23%
2024-09-20	0	4.400	4.390	4.400	4.330	4.440	9,728,000	42,712,371	4.3907	4.212	4.203	4.212	4.145	4.250	10,161,852	4.2032	0.00%
2024-09-19	0	4.400	4.400	4.410	4.300	4.470	7,562,000	33,277,560	4.4006	4.212	4.212	4.222	4.116	4.279	7,899,252	4.2127	1.85%
2024-09-17	0	4.320	4.300	4.320	4.250	4.350	6,084,755	26,192,959	4.3047	4.136	4.116	4.136	4.069	4.164	6,356,124	4.1209	0.93%
2024-09-16	0	4.280	4.270	4.280	4.240	4.300	3,243,323	13,806,787	4.2570	4.097	4.088	4.097	4.059	4.116	3,387,970	4.0752	-1.15%
2024-09-13	0	4.330	4.320	4.330	4.260	4.380	7,919,679	34,349,889	4.3373	4.145	4.136	4.145	4.078	4.193	8,272,883	4.1521	1.17%
2024-09-12	0	4.280	4.270	4.280	4.160	4.310	4,600,000	19,646,830	4.2711	4.097	4.088	4.097	3.982	4.126	4,805,152	4.0887	2.15%
2024-09-11	0	4.190	4.160	4.190	4.120	4.220	6,581,250	27,485,237	4.1763	4.011	3.982	4.011	3.944	4.040	6,874,762	3.9980	-0.71%
2024-09-10	0	4.220	4.210	4.220	4.150	4.230	9,773,926	41,124,707	4.2076	4.040	4.030	4.040	3.973	4.049	10,209,826	4.0280	0.00%
2024-09-09	0	4.220	4.210	4.220	4.130	4.240	10,582,000	44,218,908	4.1787	4.040	4.030	4.040	3.954	4.059	11,053,939	4.0003	1.44%
2024-09-05	0	4.160	4.130	4.160	4.010	4.170	5,864,199	24,017,443	4.0956	3.982	3.954	3.982	3.839	3.992	6,125,732	3.9207	3.23%
2024-09-04	0	4.150	4.150	4.160	4.100	4.180	4,434,711	18,392,719	4.1474	3.858	3.858	3.867	3.811	3.886	4,770,432	3.8556	-0.72%
2024-09-03	0	4.180	4.170	4.180	4.100	4.200	5,225,000	21,785,910	4.1696	3.886	3.877	3.886	3.811	3.904	5,620,548	3.8761	0.00%
2024-09-02	0	4.180	4.170	4.180	4.130	4.240	7,534,000	31,404,526	4.1684	3.886	3.877	3.886	3.839	3.942	8,104,346	3.8750	0.24%
2024-08-30	0	4.170	4.160	4.170	4.100	4.170	8,393,432	34,818,542	4.1483	3.877	3.867	3.877	3.811	3.877	9,028,839	3.8564	0.97%
2024-08-29	0	4.130	4.120	4.130	4.080	4.150	6,046,153	24,925,320	4.1225	3.839	3.830	3.839	3.793	3.858	6,503,864	3.8324	-0.48%
2024-08-28	0	4.150	4.140	4.150	4.080	4.150	5,095,912	21,017,159	4.1243	3.858	3.849	3.858	3.793	3.858	5,481,687	3.8341	0.48%
2024-08-27	0	4.130	4.130	4.140	4.040	4.170	10,030,057	41,403,882	4.1280	3.839	3.839	3.849	3.756	3.877	10,789,361	3.8375	1.72%
2024-08-26	0	4.060	4.060	4.070	3.970	4.120	11,281,000	45,914,080	4.0700	3.774	3.774	3.784	3.691	3.830	12,135,005	3.7836	2.53%
2024-08-23	0	3.960	3.960	3.990	3.840	4.010	12,218,000	48,445,541	3.9651	3.681	3.681	3.709	3.570	3.728	13,142,938	3.6861	-0.75%
2024-08-22	0	3.990	3.980	3.990	3.950	4.060	9,382,000	37,386,617	3.9849	3.709	3.700	3.709	3.672	3.774	10,092,245	3.7045	-1.72%
2024-08-21	0	4.060	4.060	4.070	3.850	4.100	12,024,918	48,218,681	4.0099	3.774	3.774	3.784	3.579	3.811	12,935,239	3.7277	4.37%
2024-08-20	0	3.890	3.880	3.890	3.800	3.890	2,574,000	9,900,360	3.8463	3.616	3.607	3.616	3.533	3.616	2,768,859	3.5756	1.04%
2024-08-19	0	3.850	3.850	3.860	3.810	3.880	3,347,097	12,862,134	3.8428	3.579	3.579	3.588	3.542	3.607	3,600,482	3.5723	0.00%
2024-08-16	0	3.850	3.840	3.850	3.730	3.880	3,176,034	12,164,966	3.8302	3.579	3.570	3.579	3.468	3.607	3,416,469	3.5607	3.22%
2024-08-15	0	3.730	3.730	3.740	3.690	3.780	2,094,321	7,834,398	3.7408	3.468	3.468	3.477	3.430	3.514	2,252,867	3.4775	0.00%
2024-08-14	0	3.730	3.730	3.740	3.600	3.740	4,156,000	15,340,940	3.6913	3.468	3.468	3.477	3.347	3.477	4,470,621	3.4315	3.32%
2024-08-13	0	3.610	3.610	3.620	3.550	3.620	3,474,449	12,474,713	3.5904	3.356	3.356	3.365	3.300	3.365	3,737,475	3.3377	1.40%
2024-08-12	0	3.560	3.560	3.570	3.530	3.620	2,414,000	8,613,228	3.5680	3.309	3.309	3.319	3.282	3.365	2,596,747	3.3169	0.85%
2024-08-09	0	3.530	3.530	3.540	3.500	3.580	1,796,901	6,366,761	3.5432	3.282	3.282	3.291	3.254	3.328	1,932,932	3.2938	0.86%
2024-08-08	0	3.500	3.480	3.500	3.450	3.520	1,815,531	6,336,666	3.4903	3.254	3.235	3.254	3.207	3.272	1,952,972	3.2446	0.00%
2024-08-07	0	3.500	3.480	3.500	3.410	3.520	2,666,353	9,266,238	3.4752	3.254	3.235	3.254	3.170	3.272	2,868,204	3.2307	2.04%
2024-08-06	0	3.430	3.430	3.450	3.400	3.480	2,300,000	7,888,380	3.4297	3.189	3.189	3.207	3.161	3.235	2,474,117	3.1884	1.48%
2024-08-05	0	3.380	3.360	3.380	3.330	3.440	5,680,117	19,132,857	3.3684	3.142	3.124	3.142	3.096	3.198	6,110,118	3.1313	-1.17%
2024-08-02	0	3.420	3.410	3.420	3.380	3.460	2,638,000	9,000,159	3.4117	3.179	3.170	3.179	3.142	3.217	2,837,704	3.1716	-0.29%
2024-08-01	0	3.430	3.420	3.430	3.420	3.490	2,055,099	7,077,221	3.4437	3.189	3.179	3.189	3.179	3.244	2,210,676	3.2014	-1.44%
2024-07-31	0	3.480	3.480	3.490	3.390	3.510	2,098,000	7,300,740	3.4799	3.235	3.235	3.244	3.151	3.263	2,256,825	3.2350	2.65%
2024-07-30	0	3.390	3.390	3.400	3.380	3.470	2,738,858	9,311,435	3.3998	3.151	3.151	3.161	3.142	3.226	2,946,198	3.1605	-1.17%
2024-07-29	0	3.430	3.430	3.460	3.400	3.460	858,000	2,944,160	3.4314	3.189	3.189	3.217	3.161	3.217	922,953	3.1899	1.18%
2024-07-26	0	3.390	3.390	3.410	3.380	3.430	2,172,000	7,396,030	3.4052	3.151	3.151	3.170	3.142	3.189	2,336,427	3.1655	-0.29%
2024-07-25	0	3.400	3.400	3.410	3.380	3.460	3,647,102	12,471,378	3.4195	3.161	3.161	3.170	3.142	3.217	3,923,198	3.1789	-1.16%
2024-07-24	0	3.440	3.440	3.450	3.430	3.490	2,446,000	8,421,284	3.4429	3.198	3.198	3.207	3.189	3.244	2,631,169	3.2006	0.29%
2024-07-23	0	3.430	3.420	3.430	3.410	3.470	1,981,968	6,810,868	3.4364	3.189	3.179	3.189	3.170	3.226	2,132,009	3.1946	-0.29%
2024-07-22	0	3.440	3.430	3.440	3.380	3.450	3,419,461	11,711,112	3.4248	3.198	3.189	3.198	3.142	3.207	3,678,324	3.1838	0.58%
2024-07-19	0	3.420	3.420	3.440	3.420	3.520	8,360,953	29,072,875	3.4772	3.179	3.179	3.198	3.179	3.272	8,993,901	3.2325	-4.20%
2024-07-18	0	3.570	3.560	3.570	3.500	3.590	4,452,000	15,703,167	3.5272	3.319	3.309	3.319	3.254	3.337	4,789,029	3.2790	2.29%
2024-07-17	0	3.490	3.490	3.500	3.470	3.550	3,106,000	10,889,810	3.5061	3.244	3.244	3.254	3.226	3.300	3,341,133	3.2593	-0.29%
2024-07-16	0	3.500	3.500	3.530	3.500	3.630	2,923,000	10,354,224	3.5423	3.254	3.254	3.282	3.254	3.375	3,144,280	3.2930	-3.31%
2024-07-15	0	3.620	3.610	3.620	3.570	3.700	4,411,000	16,012,458	3.6301	3.365	3.356	3.365	3.319	3.440	4,744,926	3.3746	1.12%
2024-07-12	0	3.580	3.560	3.580	3.430	3.590	7,696,000	26,946,100	3.5013	3.328	3.309	3.328	3.189	3.337	8,278,610	3.2549	4.99%
2024-07-11	0	3.410	3.400	3.410	3.360	3.420	4,007,262	13,606,018	3.3953	3.170	3.161	3.170	3.124	3.179	4,310,623	3.1564	0.89%
2024-07-10	0	3.380	3.380	3.390	3.350	3.430	7,079,974	23,931,802	3.3802	3.142	3.142	3.151	3.114	3.189	7,615,949	3.1423	0.60%
2024-07-09	0	3.360	3.360	3.380	3.350	3.520	12,648,000	42,985,912	3.3986	3.124	3.124	3.142	3.114	3.272	13,605,490	3.1595	-4.00%
2024-07-08	0	3.500	3.500	3.520	3.490	3.570	4,147,408	14,626,004	3.5265	3.254	3.254	3.272	3.244	3.319	4,461,379	3.2784	-1.13%
2024-07-05	0	3.540	3.540	3.550	3.520	3.580	2,958,584	10,504,613	3.5506	3.291	3.291	3.300	3.272	3.328	3,182,557	3.3007	0.00%
2024-07-04	0	3.540	3.540	3.550	3.530	3.620	2,825,974	10,057,217	3.5588	3.291	3.291	3.300	3.282	3.365	3,039,908	3.3084	-0.84%
2024-07-03	0	3.570	3.570	3.580	3.550	3.690	4,830,000	17,327,500	3.5875	3.319	3.319	3.328	3.300	3.430	5,195,645	3.3350	-3.51%
2024-07-02	0	3.700	3.690	3.700	3.640	3.730	2,044,000	7,564,380	3.7008	3.440	3.430	3.440	3.384	3.468	2,198,737	3.4403	1.93%
2024-06-28	0	3.630	3.630	3.640	3.600	3.690	2,810,000	10,213,370	3.6347	3.375	3.375	3.384	3.347	3.430	3,022,725	3.3789	0.00%
2024-06-27	0	3.630	3.600	3.630	3.570	3.650	2,789,405	10,097,271	3.6199	3.375	3.347	3.375	3.319	3.393	3,000,571	3.3651	0.55%
2024-06-26	0	3.610	3.610	3.620	3.540	3.640	3,282,000	11,799,200	3.5951	3.356	3.356	3.365	3.291	3.384	3,530,457	3.3421	-1.10%
2024-06-25	0	3.650	3.640	3.650	3.550	3.670	3,574,060	12,981,875	3.6322	3.393	3.384	3.393	3.300	3.412	3,844,627	3.3766	3.40%
2024-06-24	0	3.530	3.520	3.530	3.490	3.560	3,040,162	10,705,927	3.5215	3.282	3.272	3.282	3.244	3.309	3,270,311	3.2737	-0.84%
2024-06-21	0	3.560	3.540	3.560	3.500	3.560	7,701,618	27,220,024	3.5343	3.309	3.291	3.309	3.254	3.309	8,284,653	3.2856	0.28%
2024-06-20	0	3.550	3.550	3.560	3.550	3.630	2,388,600	8,536,494	3.5738	3.300	3.300	3.309	3.300	3.375	2,569,424	3.3223	-2.47%
2024-06-19	0	3.640	3.620	3.640	3.600	3.650	3,614,000	13,117,360	3.6296	3.384	3.365	3.384	3.347	3.393	3,887,590	3.3742	1.96%
2024-06-18	0	3.570	3.560	3.570	3.540	3.640	6,790,000	24,360,520	3.5877	3.319	3.309	3.319	3.291	3.384	7,304,023	3.3352	0.14%
2024-06-17	0	3.690	3.690	3.700	3.640	3.730	4,282,100	15,813,411	3.6929	3.314	3.314	3.323	3.269	3.350	4,767,778	3.3167	0.82%
2024-06-14	0	3.660	3.660	3.680	3.640	3.700	2,980,000	10,954,460	3.6760	3.287	3.287	3.305	3.269	3.323	3,317,993	3.3015	-1.08%
2024-06-13	0	3.700	3.680	3.700	3.640	3.730	1,929,816	7,096,351	3.6772	3.323	3.305	3.323	3.269	3.350	2,148,697	3.3026	1.09%
2024-06-12	0	3.660	3.650	3.660	3.630	3.690	5,552,000	20,376,695	3.6702	3.287	3.278	3.287	3.260	3.314	6,181,710	3.2963	-1.08%
2024-06-11	0	3.700	3.700	3.710	3.660	3.800	6,985,090	25,930,482	3.7123	3.323	3.323	3.332	3.287	3.413	7,777,342	3.3341	-2.12%
2024-06-07	0	3.780	3.770	3.780	3.720	3.840	2,572,638	9,707,061	3.7732	3.395	3.386	3.395	3.341	3.449	2,864,428	3.3888	-0.53%
2024-06-06	0	3.800	3.790	3.800	3.770	3.850	3,666,000	13,946,718	3.8043	3.413	3.404	3.413	3.386	3.458	4,081,799	3.4168	1.33%
2024-06-05	0	3.750	3.740	3.750	3.740	3.800	2,944,000	11,060,368	3.7569	3.368	3.359	3.368	3.359	3.413	3,277,910	3.3742	-1.06%
2024-06-04	0	3.790	3.780	3.790	3.760	3.830	2,541,213	9,625,902	3.7879	3.404	3.395	3.404	3.377	3.440	2,829,438	3.4021	-0.79%
2024-06-03	0	3.820	3.820	3.830	3.770	3.880	4,108,000	15,702,730	3.8225	3.431	3.431	3.440	3.386	3.485	4,573,931	3.4331	1.87%
2024-05-31	0	3.750	3.750	3.760	3.710	3.780	3,774,080	14,138,343	3.7462	3.368	3.368	3.377	3.332	3.395	4,202,138	3.3646	0.54%
2024-05-30	0	3.730	3.720	3.730	3.710	3.820	10,543,025	39,510,693	3.7476	3.350	3.341	3.350	3.332	3.431	11,738,819	3.3658	-2.10%
2024-05-29	0	3.810	3.810	3.820	3.800	3.910	3,230,260	12,372,055	3.8300	3.422	3.422	3.431	3.413	3.512	3,596,637	3.4399	-2.31%
2024-05-28	0	3.900	3.880	3.900	3.800	3.900	2,868,000	11,111,200	3.8742	3.503	3.485	3.503	3.413	3.503	3,193,290	3.4795	2.90%
2024-05-27	0	3.790	3.790	3.800	3.710	3.810	2,324,000	8,761,180	3.7699	3.404	3.404	3.413	3.332	3.422	2,587,589	3.3858	1.61%
2024-05-24	0	3.730	3.700	3.730	3.670	3.750	3,189,080	11,877,242	3.7243	3.350	3.323	3.350	3.296	3.368	3,550,787	3.3450	1.08%
2024-05-23	0	3.690	3.680	3.690	3.670	3.740	6,121,769	22,631,332	3.6969	3.314	3.305	3.314	3.296	3.359	6,816,102	3.3203	-0.27%
2024-05-22	0	3.700	3.700	3.720	3.680	3.720	3,510,000	12,980,290	3.6981	3.323	3.323	3.341	3.305	3.341	3,908,106	3.3214	1.09%
2024-05-21	0	3.660	3.660	3.680	3.650	3.760	3,916,252	14,424,991	3.6834	3.287	3.287	3.305	3.278	3.377	4,360,435	3.3082	-1.61%
2024-05-20	0	3.720	3.720	3.730	3.680	3.770	6,866,000	25,512,789	3.7158	3.341	3.341	3.350	3.305	3.386	7,644,744	3.3373	0.27%
2024-05-17	0	3.710	3.690	3.710	3.680	3.730	3,455,632	12,791,346	3.7016	3.332	3.314	3.332	3.305	3.350	3,847,571	3.3245	0.27%
2024-05-16	0	3.700	3.690	3.700	3.680	3.810	7,213,000	26,940,530	3.7350	3.323	3.314	3.323	3.305	3.422	8,031,101	3.3545	-2.37%
2024-05-14	0	3.790	3.780	3.790	3.750	3.850	3,760,000	14,171,199	3.7689	3.404	3.395	3.404	3.368	3.458	4,186,461	3.3850	-0.79%
2024-05-13	0	3.820	3.810	3.820	3.790	3.890	6,096,058	23,223,648	3.8096	3.431	3.422	3.431	3.404	3.494	6,787,475	3.4215	0.26%
2024-05-10	0	3.810	3.800	3.810	3.700	3.820	5,346,000	20,241,980	3.7864	3.422	3.413	3.422	3.323	3.431	5,952,345	3.4007	2.42%
2024-05-09	0	3.720	3.710	3.720	3.620	3.750	5,572,000	20,592,865	3.6958	3.341	3.332	3.341	3.251	3.368	6,203,978	3.3193	1.64%
2024-05-08	0	3.660	3.630	3.660	3.620	3.680	4,446,288	16,231,736	3.6506	3.287	3.260	3.287	3.251	3.305	4,950,588	3.2787	0.83%
2024-05-07	0	3.630	3.620	3.630	3.600	3.680	8,586,000	31,134,710	3.6262	3.260	3.251	3.260	3.233	3.305	9,559,828	3.2568	-0.27%
2024-05-06	0	3.640	3.630	3.640	3.600	3.710	4,691,657	17,005,075	3.6245	3.269	3.260	3.269	3.233	3.332	5,223,787	3.2553	1.11%
2024-05-03	0	3.600	3.590	3.600	3.500	3.620	5,442,000	19,425,555	3.5696	3.233	3.224	3.233	3.143	3.251	6,059,234	3.2059	2.27%
2024-05-02	0	3.520	3.520	3.530	3.400	3.690	12,622,000	44,443,240	3.5211	3.161	3.161	3.170	3.054	3.314	14,053,592	3.1624	-4.09%
2024-04-30	0	3.670	3.670	3.680	3.630	3.810	8,596,482	31,776,708	3.6965	3.296	3.296	3.305	3.260	3.422	9,571,498	3.3199	0.00%
2024-04-29	0	3.670	3.640	3.670	3.600	3.670	3,919,866	14,281,193	3.6433	3.296	3.269	3.296	3.233	3.296	4,364,459	3.2722	2.51%
2024-04-26	0	3.580	3.580	3.600	3.560	3.620	6,290,000	22,588,869	3.5912	3.215	3.215	3.233	3.197	3.251	7,003,414	3.2254	0.00%
2024-04-25	0	3.580	3.580	3.590	3.560	3.690	9,400,000	34,146,600	3.6326	3.215	3.215	3.224	3.197	3.314	10,466,152	3.2626	-1.92%
2024-04-24	0	3.650	3.650	3.660	3.630	3.690	5,358,000	19,573,760	3.6532	3.278	3.278	3.287	3.260	3.314	5,965,707	3.2810	0.00%
2024-04-23	0	3.650	3.650	3.660	3.600	3.720	11,000,837	40,355,719	3.6684	3.278	3.278	3.287	3.233	3.341	12,248,556	3.2947	0.83%
2024-04-22	0	3.620	3.610	3.620	3.600	3.650	2,072,751	7,505,919	3.6212	3.251	3.242	3.251	3.233	3.278	2,307,843	3.2524	0.00%
2024-04-19	0	3.620	3.620	3.630	3.580	3.750	11,255,888	41,322,458	3.6712	3.251	3.251	3.260	3.215	3.368	12,532,535	3.2972	1.12%
2024-04-18	0	3.580	3.580	3.590	3.540	3.640	3,252,000	11,682,494	3.5924	3.215	3.215	3.224	3.179	3.269	3,620,843	3.2265	-1.38%
2024-04-17	0	3.630	3.620	3.630	3.590	3.680	4,546,250	16,514,536	3.6326	3.260	3.251	3.260	3.224	3.305	5,061,887	3.2625	-0.27%
2024-04-16	0	3.640	3.620	3.640	3.620	3.800	5,478,114	20,145,499	3.6775	3.269	3.251	3.269	3.251	3.413	6,099,444	3.3028	-4.21%
2024-04-15	0	3.800	3.800	3.810	3.740	3.830	2,357,800	8,940,336	3.7918	3.413	3.413	3.422	3.359	3.440	2,625,223	3.4056	-0.52%
2024-04-12	0	3.820	3.820	3.840	3.810	3.860	2,684,356	10,274,354	3.8275	3.431	3.431	3.449	3.422	3.467	2,988,817	3.4376	-0.52%
2024-04-11	0	3.840	3.840	3.850	3.800	3.860	3,463,300	13,256,432	3.8277	3.449	3.449	3.458	3.413	3.467	3,856,109	3.4378	0.52%
2024-04-10	0	3.820	3.810	3.820	3.790	3.850	3,135,587	11,974,874	3.8190	3.431	3.422	3.431	3.404	3.458	3,491,227	3.4300	0.00%
2024-04-09	0	3.820	3.810	3.820	3.790	3.850	2,051,717	7,839,942	3.8212	3.431	3.422	3.431	3.404	3.458	2,284,424	3.4319	-0.26%
2024-04-08	0	3.830	3.830	3.840	3.810	3.950	5,713,304	22,015,706	3.8534	3.440	3.440	3.449	3.422	3.548	6,361,309	3.4609	-2.30%
2024-04-05	0	3.920	3.910	3.920	3.900	3.990	3,720,000	14,670,320	3.9436	3.521	3.512	3.521	3.503	3.584	4,141,924	3.5419	-1.26%
2024-04-03	0	3.970	3.940	3.970	3.850	3.970	6,325,996	24,888,897	3.9344	3.566	3.539	3.566	3.458	3.566	7,043,493	3.5336	0.00%
2024-04-02	0	3.970	3.950	3.970	3.910	4.000	5,520,315	21,843,587	3.9569	3.566	3.548	3.566	3.512	3.593	6,146,431	3.5539	0.76%
2024-03-28	0	3.940	3.930	3.940	3.820	4.000	8,656,000	34,243,268	3.9560	3.539	3.530	3.539	3.431	3.593	9,637,767	3.5530	3.14%
2024-03-27	0	3.820	3.810	3.820	3.600	3.930	15,591,000	58,754,360	3.7685	3.431	3.422	3.431	3.233	3.530	17,359,337	3.3846	5.23%
2024-03-26	0	3.630	3.620	3.630	3.580	3.800	6,155,438	22,546,154	3.6628	3.260	3.251	3.260	3.215	3.413	6,853,590	3.2897	-4.22%
2024-03-25	0	3.790	3.780	3.790	3.780	3.850	2,332,195	8,874,748	3.8053	3.404	3.395	3.404	3.395	3.458	2,596,713	3.4177	-0.79%
2024-03-22	0	3.820	3.820	3.830	3.750	3.840	2,560,065	9,715,450	3.7950	3.431	3.431	3.440	3.368	3.449	2,850,429	3.4084	0.00%
2024-03-21	0	3.820	3.810	3.820	3.720	3.870	3,701,515	14,112,277	3.8126	3.431	3.422	3.431	3.341	3.476	4,121,342	3.4242	3.52%
2024-03-20	0	3.690	3.690	3.700	3.670	3.710	1,804,000	6,656,200	3.6897	3.314	3.314	3.323	3.296	3.332	2,008,610	3.3138	0.00%
2024-03-19	0	3.690	3.690	3.700	3.650	3.820	5,561,271	20,781,421	3.7368	3.314	3.314	3.323	3.278	3.431	6,192,033	3.3562	1.10%
2024-03-18	0	3.650	3.650	3.670	3.640	3.690	1,281,677	4,692,774	3.6614	3.278	3.278	3.296	3.269	3.314	1,427,045	3.2885	-0.54%
2024-03-15	0	3.670	3.670	3.680	3.630	3.700	3,060,942	11,253,611	3.6765	3.296	3.296	3.305	3.260	3.323	3,408,115	3.3020	-1.08%
2024-03-14	0	3.710	3.700	3.710	3.650	3.750	5,369,474	19,870,471	3.7006	3.332	3.323	3.332	3.278	3.368	5,978,482	3.3237	1.37%
2024-03-13	0	3.660	3.650	3.670	3.620	3.700	3,195,883	11,695,824	3.6597	3.287	3.278	3.296	3.251	3.323	3,558,361	3.2869	1.39%
2024-03-12	0	3.610	3.600	3.610	3.540	3.630	2,784,394	9,973,827	3.5820	3.242	3.233	3.242	3.179	3.260	3,100,201	3.2172	0.28%
2024-03-11	0	3.600	3.580	3.600	3.530	3.660	3,739,394	13,347,720	3.5695	3.233	3.215	3.233	3.170	3.287	4,163,518	3.2059	0.28%
2024-03-08	0	3.590	3.580	3.590	3.560	3.710	7,084,000	25,692,758	3.6269	3.224	3.215	3.224	3.197	3.332	7,887,470	3.2574	-4.27%
2024-03-07	0	3.750	3.740	3.750	3.270	3.790	18,618,796	67,232,531	3.6110	3.368	3.359	3.368	2.937	3.404	20,730,547	3.2432	14.33%
2024-03-06	0	3.280	3.270	3.280	3.200	3.320	3,706,018	12,080,678	3.2597	2.946	2.937	2.946	2.874	2.982	4,126,356	2.9277	0.92%
2024-03-05	0	3.250	3.240	3.250	3.220	3.290	2,211,875	7,228,884	3.2682	2.919	2.910	2.919	2.892	2.955	2,462,747	2.9353	-1.52%
2024-03-04	0	3.300	3.290	3.300	3.140	3.370	10,936,474	35,826,824	3.2759	2.964	2.955	2.964	2.820	3.027	12,176,893	2.9422	3.45%
2024-03-01	0	3.190	3.190	3.200	3.130	3.210	3,208,009	10,206,137	3.1815	2.865	2.865	2.874	2.811	2.883	3,571,863	2.8574	0.95%
2024-02-29	0	3.160	3.160	3.170	3.160	3.200	2,800,510	8,879,203	3.1706	2.838	2.838	2.847	2.838	2.874	3,118,145	2.8476	-0.32%
2024-02-28	0	3.170	3.170	3.180	3.170	3.200	2,398,000	7,656,340	3.1928	2.847	2.847	2.856	2.847	2.874	2,669,982	2.8676	-1.55%
2024-02-27	0	3.220	3.210	3.220	3.160	3.250	2,101,246	6,746,829	3.2109	2.892	2.883	2.892	2.838	2.919	2,339,570	2.8838	0.94%
2024-02-26	0	3.190	3.180	3.190	3.160	3.250	2,854,276	9,094,901	3.1864	2.865	2.856	2.865	2.838	2.919	3,178,009	2.8618	-1.24%
2024-02-23	0	3.230	3.220	3.230	3.200	3.260	3,055,216	9,870,003	3.2305	2.901	2.892	2.901	2.874	2.928	3,401,740	2.9015	-0.31%
2024-02-22	0	3.240	3.240	3.250	3.170	3.250	4,241,232	13,614,365	3.2100	2.910	2.910	2.919	2.847	2.919	4,722,274	2.8830	1.57%
2024-02-21	0	3.190	3.170	3.190	3.140	3.240	4,571,171	14,570,270	3.1874	2.865	2.847	2.865	2.820	2.910	5,089,635	2.8627	0.95%
2024-02-20	0	3.160	3.150	3.160	3.150	3.210	2,712,000	8,617,460	3.1775	2.838	2.829	2.838	2.829	2.883	3,019,596	2.8538	-0.63%
2024-02-19	0	3.180	3.160	3.180	3.080	3.180	2,942,000	9,235,326	3.1391	2.856	2.838	2.856	2.766	2.856	3,275,683	2.8194	2.58%
2024-02-16	0	3.100	3.100	3.110	3.010	3.110	3,973,071	12,118,103	3.0501	2.784	2.784	2.793	2.703	2.793	4,423,698	2.7394	2.31%
2024-02-15	0	3.030	3.020	3.030	2.990	3.050	4,814,000	14,541,362	3.0206	2.721	2.712	2.721	2.685	2.739	5,360,006	2.7129	0.00%
2024-02-14	0	3.030	3.030	3.040	2.970	3.050	3,386,000	10,181,820	3.0070	2.721	2.721	2.730	2.667	2.739	3,770,041	2.7007	0.33%
2024-02-09	0	3.020	3.020	3.050	2.990	3.060	3,640,000	11,060,862	3.0387	2.712	2.712	2.739	2.685	2.748	4,052,850	2.7292	-0.98%
2024-02-08	0	3.050	3.040	3.050	3.000	3.060	4,708,031	14,287,862	3.0348	2.739	2.730	2.739	2.694	2.748	5,242,018	2.7256	1.67%
2024-02-07	0	3.000	3.000	3.020	2.990	3.050	2,012,982	6,084,425	3.0226	2.694	2.694	2.712	2.685	2.739	2,241,295	2.7147	-0.66%
2024-02-06	0	3.020	3.020	3.040	3.000	3.040	2,047,854	6,180,620	3.0181	2.712	2.712	2.730	2.694	2.730	2,280,122	2.7107	0.33%
2024-02-05	0	3.010	3.010	3.020	2.980	3.030	2,195,650	6,595,670	3.0040	2.703	2.703	2.712	2.676	2.721	2,444,682	2.6980	0.00%
2024-02-02	0	3.010	3.010	3.020	3.000	3.060	2,194,700	6,642,154	3.0265	2.703	2.703	2.712	2.694	2.748	2,443,624	2.7182	0.00%
2024-02-01	0	3.010	3.010	3.020	2.970	3.030	3,152,000	9,435,510	2.9935	2.703	2.703	2.712	2.667	2.721	3,509,501	2.6886	1.35%
2024-01-31	0	2.970	2.970	2.990	2.970	3.020	3,442,000	10,283,350	2.9876	2.667	2.667	2.685	2.667	2.712	3,832,393	2.6833	-1.66%
2024-01-30	0	3.020	3.010	3.020	3.000	3.040	3,366,000	10,163,010	3.0193	2.712	2.703	2.712	2.694	2.730	3,747,773	2.7117	-0.98%
2024-01-29	0	3.050	3.040	3.050	2.970	3.070	3,457,614	10,467,762	3.0275	2.739	2.730	2.739	2.667	2.757	3,849,778	2.7191	2.35%
2024-01-26	0	2.980	2.980	3.000	2.980	3.030	3,177,000	9,529,950	2.9997	2.676	2.676	2.694	2.676	2.721	3,537,337	2.6941	-1.32%
2024-01-25	0	3.020	3.010	3.020	3.000	3.050	3,738,614	11,294,551	3.0211	2.712	2.703	2.712	2.694	2.739	4,162,649	2.7133	0.00%
2024-01-24	0	3.020	3.010	3.020	2.960	3.040	3,087,672	9,273,712	3.0035	2.712	2.703	2.712	2.658	2.730	3,437,877	2.6975	1.68%
2024-01-23	0	2.970	2.970	2.980	2.950	3.030	3,105,254	9,278,738	2.9881	2.667	2.667	2.676	2.649	2.721	3,457,453	2.6837	-1.00%
2024-01-22	0	3.000	2.990	3.010	2.990	3.100	3,866,168	11,690,749	3.0239	2.694	2.685	2.703	2.685	2.784	4,304,670	2.7158	-2.28%
2024-01-19	0	3.070	3.070	3.080	3.050	3.100	2,589,549	7,950,024	3.0700	2.757	2.757	2.766	2.739	2.784	2,883,257	2.7573	0.00%
2024-01-18	0	3.070	3.070	3.090	3.050	3.100	3,268,393	10,011,579	3.0632	2.757	2.757	2.775	2.739	2.784	3,639,095	2.7511	0.66%
2024-01-17	0	3.050	3.050	3.060	3.050	3.110	3,861,275	11,886,855	3.0785	2.739	2.739	2.748	2.739	2.793	4,299,222	2.7649	-2.56%
2024-01-16	0	3.130	3.120	3.130	3.110	3.220	2,221,670	7,058,063	3.1769	2.811	2.802	2.811	2.793	2.892	2,473,653	2.8533	-2.19%
2024-01-15	0	3.200	3.180	3.200	3.110	3.210	2,901,638	9,177,866	3.1630	2.874	2.856	2.874	2.793	2.883	3,230,743	2.8408	2.89%
2024-01-12	0	3.110	3.110	3.130	3.050	3.120	1,858,000	5,767,800	3.1043	2.793	2.793	2.811	2.739	2.802	2,068,735	2.7881	1.30%
2024-01-11	0	3.070	3.060	3.070	3.000	3.110	5,647,000	17,207,680	3.0472	2.757	2.748	2.757	2.694	2.793	6,287,485	2.7368	-0.97%
2024-01-10	0	3.100	3.100	3.110	3.080	3.130	2,059,700	6,405,581	3.1100	2.784	2.784	2.793	2.766	2.811	2,293,312	2.7932	-0.64%
2024-01-09	0	3.120	3.110	3.120	3.100	3.150	3,251,930	10,144,125	3.1194	2.802	2.793	2.802	2.784	2.829	3,620,765	2.8017	0.32%
2024-01-08	0	3.110	3.100	3.130	3.100	3.130	2,683,072	8,343,623	3.1097	2.793	2.784	2.811	2.784	2.811	2,987,387	2.7930	-0.32%
2024-01-05	0	3.120	3.110	3.120	3.100	3.140	1,465,474	4,561,148	3.1124	2.802	2.793	2.802	2.784	2.820	1,631,689	2.7954	0.32%
2024-01-04	0	3.110	3.100	3.110	3.040	3.140	3,209,074	9,882,933	3.0797	2.793	2.784	2.793	2.730	2.820	3,573,048	2.7660	0.32%
2024-01-03	0	3.100	3.100	3.110	3.070	3.120	2,899,300	8,992,688	3.1017	2.784	2.784	2.793	2.757	2.802	3,228,140	2.7857	-0.64%
2024-01-02	0	3.120	3.110	3.120	3.070	3.130	2,347,528	7,290,887	3.1058	2.802	2.793	2.802	2.757	2.811	2,613,786	2.7894	0.32%
2023-12-29	0	3.110	3.110	3.120	3.060	3.160	4,164,000	12,883,676	3.0941	2.793	2.793	2.802	2.748	2.838	4,636,283	2.7789	-1.27%
2023-12-28	0	3.150	3.140	3.150	3.110	3.180	2,438,000	7,672,050	3.1469	2.829	2.820	2.829	2.793	2.856	2,714,519	2.8263	0.00%
2023-12-27	0	3.150	3.130	3.150	3.100	3.170	3,193,264	10,052,278	3.1480	2.829	2.811	2.829	2.784	2.847	3,555,445	2.8273	1.61%
2023-12-22	0	3.100	3.090	3.100	3.080	3.190	2,200,590	6,892,501	3.1321	2.784	2.775	2.784	2.766	2.865	2,450,182	2.8131	-3.73%
2023-12-21	0	3.220	3.200	3.220	3.050	3.230	4,667,412	14,829,005	3.1771	2.892	2.874	2.892	2.739	2.901	5,196,792	2.8535	4.21%
2023-12-20	0	3.090	3.090	3.100	3.060	3.150	4,242,466	13,147,641	3.0991	2.775	2.775	2.784	2.748	2.829	4,723,648	2.7834	-1.28%
2023-12-19	0	3.130	3.130	3.140	3.110	3.190	2,402,000	7,546,030	3.1416	2.811	2.811	2.820	2.793	2.865	2,674,436	2.8215	-2.49%
2023-12-18	0	3.210	3.210	3.220	3.190	3.270	2,993,413	9,685,066	3.2355	2.883	2.883	2.892	2.865	2.937	3,332,927	2.9059	-1.53%
2023-12-15	0	3.260	3.260	3.270	3.130	3.300	9,274,000	30,043,010	3.2395	2.928	2.928	2.937	2.811	2.964	10,325,861	2.9095	3.49%
2023-12-14	0	3.150	3.150	3.160	2.980	3.160	4,112,708	12,691,916	3.0860	2.829	2.829	2.838	2.676	2.838	4,579,173	2.7717	3.96%
2023-12-13	0	3.030	3.010	3.030	3.000	3.060	2,449,042	7,418,094	3.0290	2.721	2.703	2.721	2.694	2.748	2,726,813	2.7204	-0.33%
2023-12-12	0	3.040	3.030	3.040	3.030	3.080	1,265,717	3,873,808	3.0606	2.730	2.721	2.730	2.721	2.766	1,409,275	2.7488	-0.65%
2023-12-11	0	3.060	3.050	3.060	2.990	3.070	2,398,000	7,265,454	3.0298	2.748	2.739	2.748	2.685	2.757	2,669,982	2.7212	0.66%
2023-12-08	0	3.040	3.030	3.040	2.990	3.060	1,667,500	5,060,495	3.0348	2.730	2.721	2.730	2.685	2.748	1,856,629	2.7256	1.33%
2023-12-07	0	3.000	2.990	3.000	2.990	3.120	1,778,122	5,394,001	3.0335	2.694	2.685	2.694	2.685	2.802	1,979,797	2.7245	-3.85%
2023-12-06	0	3.120	3.120	3.130	3.040	3.140	2,315,071	7,227,233	3.1218	2.802	2.802	2.811	2.730	2.820	2,577,647	2.8038	1.30%
2023-12-05	0	3.080	3.080	3.100	3.050	3.120	2,772,126	8,505,106	3.0681	2.766	2.766	2.784	2.739	2.802	3,086,542	2.7555	0.33%
2023-12-04	0	3.070	3.070	3.080	3.010	3.120	3,423,640	10,560,534	3.0846	2.757	2.757	2.766	2.703	2.802	3,811,951	2.7704	0.00%
2023-12-01	0	3.070	3.060	3.070	3.040	3.100	1,038,558	3,195,917	3.0773	2.757	2.748	2.757	2.730	2.784	1,156,352	2.7638	-0.65%
2023-11-30	0	3.090	3.090	3.100	3.020	3.120	3,091,069	9,561,289	3.0932	2.775	2.775	2.784	2.712	2.802	3,441,659	2.7781	0.00%
2023-11-29	0	3.090	3.090	3.100	3.080	3.120	1,840,000	5,697,270	3.0963	2.775	2.775	2.784	2.766	2.802	2,048,694	2.7809	-0.64%
2023-11-28	0	3.110	3.110	3.120	3.070	3.140	2,924,000	9,089,020	3.1084	2.793	2.793	2.802	2.757	2.820	3,255,641	2.7918	-0.96%
2023-11-27	0	3.140	3.130	3.140	3.080	3.190	4,116,316	12,908,868	3.1360	2.820	2.811	2.820	2.766	2.865	4,583,190	2.8166	0.64%
2023-11-24	0	3.120	3.120	3.130	3.090	3.140	2,552,000	7,955,100	3.1172	2.802	2.802	2.811	2.775	2.820	2,841,449	2.7997	0.65%
2023-11-23	0	3.100	3.090	3.100	3.020	3.120	2,570,708	7,918,989	3.0805	2.784	2.775	2.784	2.712	2.802	2,862,279	2.7667	1.64%
2023-11-22	0	3.050	3.050	3.060	3.010	3.080	1,588,628	4,853,782	3.0553	2.739	2.739	2.748	2.703	2.766	1,768,811	2.7441	0.66%
2023-11-21	0	3.030	3.030	3.040	2.940	3.050	4,170,150	12,581,045	3.0169	2.721	2.721	2.730	2.641	2.739	4,643,130	2.7096	2.71%
2023-11-20	0	2.950	2.950	2.960	2.850	2.960	8,082,350	23,340,060	2.8878	2.649	2.649	2.658	2.560	2.658	8,999,053	2.5936	3.15%
2023-11-17	0	2.860	2.860	2.880	2.850	2.920	2,662,379	7,669,462	2.8807	2.569	2.569	2.587	2.560	2.623	2,964,347	2.5872	-2.39%
2023-11-16	0	2.930	2.930	2.940	2.920	3.070	4,396,136	13,110,742	2.9823	2.632	2.632	2.641	2.623	2.757	4,894,748	2.6785	-0.68%
2023-11-15	0	2.950	2.950	2.960	2.840	2.980	5,570,314	16,245,032	2.9164	2.649	2.649	2.658	2.551	2.676	6,202,101	2.6193	4.98%
2023-11-14	0	2.810	2.790	2.810	2.710	2.810	2,548,300	7,077,031	2.7772	2.524	2.506	2.524	2.434	2.524	2,837,329	2.4943	1.44%
2023-11-13	0	2.770	2.750	2.770	2.710	2.830	2,535,714	6,945,993	2.7393	2.488	2.470	2.488	2.434	2.542	2,823,316	2.4602	-0.36%
2023-11-10	0	2.780	2.770	2.780	2.750	2.820	1,490,000	4,153,700	2.7877	2.497	2.488	2.497	2.470	2.533	1,658,996	2.5037	-1.07%
2023-11-09	0	2.810	2.810	2.840	2.780	2.850	4,364,000	12,275,980	2.8130	2.524	2.524	2.551	2.497	2.560	4,858,967	2.5265	0.00%
2023-11-08	0	2.810	2.810	2.830	2.790	2.920	6,920,000	19,660,162	2.8411	2.524	2.524	2.542	2.506	2.623	7,704,869	2.5517	-3.10%
2023-11-07	0	2.900	2.900	2.910	2.900	3.080	4,924,440	14,531,148	2.9508	2.605	2.605	2.614	2.605	2.766	5,482,972	2.6502	-5.23%
2023-11-06	0	3.060	3.050	3.060	3.020	3.080	2,203,250	6,735,925	3.0573	2.748	2.739	2.748	2.712	2.766	2,453,143	2.7458	1.66%
2023-11-03	0	3.010	3.010	3.030	2.990	3.040	1,586,316	4,786,197	3.0172	2.703	2.703	2.721	2.685	2.730	1,766,237	2.7098	-0.66%
2023-11-02	0	3.030	3.020	3.040	2.940	3.040	1,590,000	4,743,800	2.9835	2.721	2.712	2.730	2.641	2.730	1,770,338	2.6796	2.71%
2023-11-01	0	2.950	2.950	2.960	2.950	3.010	2,765,005	8,167,584	2.9539	2.649	2.649	2.658	2.649	2.703	3,078,613	2.6530	-0.34%
2023-10-31	0	2.960	2.950	2.960	2.950	3.000	2,352,000	6,978,320	2.9670	2.658	2.649	2.658	2.649	2.694	2,618,765	2.6647	0.34%
2023-10-30	0	2.950	2.940	2.950	2.940	3.010	1,403,708	4,164,759	2.9670	2.649	2.641	2.649	2.641	2.703	1,562,917	2.6647	-1.99%
2023-10-27	0	3.010	3.000	3.010	2.980	3.030	2,911,835	8,736,140	3.0002	2.703	2.694	2.703	2.676	2.721	3,242,096	2.6946	0.00%
2023-10-26	0	3.010	3.010	3.020	2.980	3.050	1,868,316	5,625,990	3.0113	2.703	2.703	2.712	2.676	2.739	2,080,221	2.7045	0.33%
2023-10-25	0	3.000	3.000	3.010	2.990	3.060	1,402,261	4,233,151	3.0188	2.694	2.694	2.703	2.685	2.748	1,561,306	2.7113	-1.64%
2023-10-24	0	3.050	3.040	3.050	2.970	3.080	3,569,433	10,850,591	3.0399	2.739	2.730	2.739	2.667	2.766	3,974,280	2.7302	0.99%
2023-10-20	0	3.020	3.020	3.030	2.990	3.050	1,351,000	4,087,408	3.0255	2.712	2.712	2.721	2.685	2.739	1,504,231	2.7173	0.67%
2023-10-19	0	3.000	2.990	3.010	2.990	3.020	1,156,000	3,472,360	3.0038	2.694	2.685	2.703	2.685	2.712	1,287,114	2.6978	-0.66%
2023-10-18	0	3.020	3.020	3.030	3.000	3.090	2,294,000	6,988,517	3.0464	2.712	2.712	2.721	2.694	2.775	2,554,186	2.7361	0.67%
2023-10-17	0	3.000	2.990	3.000	2.900	3.060	4,991,000	14,878,930	2.9812	2.694	2.685	2.694	2.605	2.748	5,557,081	2.6775	-1.32%
2023-10-16	0	3.040	3.040	3.050	3.020	3.150	2,354,000	7,178,920	3.0497	2.730	2.730	2.739	2.712	2.829	2,620,992	2.7390	-2.56%
2023-10-13	0	3.120	3.120	3.140	3.070	3.250	4,156,597	13,139,098	3.1610	2.802	2.802	2.820	2.757	2.919	4,628,040	2.8390	1.30%
2023-10-12	0	3.080	3.070	3.080	2.980	3.080	4,660,000	14,177,984	3.0425	2.766	2.757	2.766	2.676	2.766	5,188,539	2.7326	-1.91%
2023-10-11	0	3.140	3.130	3.140	3.100	3.150	1,622,000	5,080,870	3.1325	2.820	2.811	2.820	2.784	2.829	1,805,968	2.8134	1.29%
2023-10-10	0	3.100	3.090	3.100	3.090	3.140	1,387,000	4,321,470	3.1157	2.784	2.775	2.784	2.775	2.820	1,544,314	2.7983	-0.32%
2023-10-09	0	3.110	3.090	3.110	3.060	3.130	1,191,376	3,701,943	3.1073	2.793	2.775	2.793	2.748	2.811	1,326,502	2.7908	0.32%
2023-10-06	0	3.100	3.090	3.100	3.030	3.100	1,768,560	5,447,325	3.0801	2.784	2.775	2.784	2.721	2.784	1,969,151	2.7663	1.64%
2023-10-05	0	3.050	3.050	3.060	3.040	3.090	1,790,314	5,472,137	3.0565	2.739	2.739	2.748	2.730	2.775	1,993,372	2.7452	0.00%
2023-10-04	0	3.050	3.040	3.050	3.000	3.100	5,200,314	15,794,077	3.0371	2.739	2.730	2.739	2.694	2.784	5,790,136	2.7278	-1.61%
2023-10-03	0	3.100	3.100	3.110	3.030	3.120	6,348,020	19,551,530	3.0799	2.784	2.784	2.793	2.721	2.802	7,068,015	2.7662	0.00%
2023-09-29	0	3.100	3.100	3.110	3.070	3.260	4,045,000	12,602,960	3.1157	2.784	2.784	2.793	2.757	2.928	4,503,786	2.7983	-3.73%
2023-09-28	0	3.220	3.220	3.230	3.170	3.250	2,391,416	7,663,250	3.2045	2.892	2.892	2.901	2.847	2.919	2,662,651	2.8781	-0.31%
2023-09-27	0	3.230	3.220	3.230	3.190	3.310	2,110,000	6,852,090	3.2474	2.901	2.892	2.901	2.865	2.973	2,349,317	2.9166	-1.52%
2023-09-26	0	3.280	3.280	3.290	3.250	3.320	1,452,000	4,784,040	3.2948	2.946	2.946	2.955	2.919	2.982	1,616,686	2.9592	-1.20%
2023-09-25	0	3.320	3.300	3.320	3.280	3.320	2,282,812	7,545,030	3.3051	2.982	2.964	2.982	2.946	2.982	2,541,729	2.9685	-0.30%
2023-09-22	0	3.330	3.330	3.350	3.300	3.350	2,216,000	7,345,190	3.3146	2.991	2.991	3.009	2.964	3.009	2,467,340	2.9770	1.52%
2023-09-21	0	3.280	3.280	3.290	3.270	3.350	2,821,551	9,324,928	3.3049	2.946	2.946	2.955	2.937	3.009	3,141,572	2.9682	-2.96%
2023-09-20	0	3.380	3.380	3.390	3.310	3.430	3,844,474	13,041,986	3.3924	3.036	3.036	3.045	2.973	3.081	4,280,516	3.0468	1.20%
2023-09-19	0	3.340	3.320	3.340	3.290	3.350	1,604,000	5,312,920	3.3123	3.000	2.982	3.000	2.955	3.009	1,785,926	2.9749	-0.30%
2023-09-18	0	3.350	3.350	3.360	3.320	3.370	1,868,775	6,245,890	3.3422	3.009	3.009	3.018	2.982	3.027	2,080,732	3.0018	0.60%
2023-09-15	0	3.330	3.330	3.340	3.240	3.370	6,232,489	20,766,003	3.3319	2.991	2.991	3.000	2.910	3.027	6,939,380	2.9925	1.83%
2023-09-14	0	3.270	3.260	3.270	3.230	3.300	2,072,789	6,771,128	3.2667	2.937	2.928	2.937	2.901	2.964	2,307,886	2.9339	1.55%
2023-09-13	0	3.220	3.220	3.230	3.190	3.260	2,522,087	8,109,631	3.2154	2.892	2.892	2.901	2.865	2.928	2,808,143	2.8879	-0.31%
2023-09-12	0	3.230	3.230	3.240	3.170	3.270	2,074,452	6,704,978	3.2322	2.901	2.901	2.910	2.847	2.937	2,309,737	2.9029	-1.82%
2023-09-11	0	3.290	3.270	3.290	3.150	3.310	4,716,000	15,425,880	3.2710	2.955	2.937	2.955	2.829	2.973	5,250,891	2.9378	3.79%
2023-09-07	0	3.170	3.160	3.170	3.150	3.220	1,812,874	5,744,878	3.1689	2.847	2.838	2.847	2.829	2.892	2,018,491	2.8461	-1.55%
2023-09-06	0	3.220	3.190	3.220	3.150	3.230	2,725,000	8,729,135	3.2034	2.892	2.865	2.892	2.829	2.901	3,034,071	2.8770	2.38%
2023-09-05	0	3.250	3.240	3.250	3.220	3.300	3,300,000	10,738,678	3.2541	2.825	2.816	2.825	2.799	2.868	3,796,958	2.8282	-1.81%
2023-09-04	0	3.310	3.300	3.310	3.270	3.370	4,068,000	13,473,012	3.3119	2.877	2.868	2.877	2.842	2.929	4,680,614	2.8785	-0.90%
2023-08-31	0	3.340	3.340	3.350	3.270	3.380	5,336,768	17,763,667	3.3285	2.903	2.903	2.912	2.842	2.938	6,140,450	2.8929	1.83%
2023-08-30	0	3.280	3.270	3.280	3.250	3.300	4,400,000	14,422,252	3.2778	2.851	2.842	2.851	2.825	2.868	5,062,611	2.8488	0.92%
2023-08-29	0	3.250	3.250	3.260	3.180	3.270	5,396,090	17,430,971	3.2303	2.825	2.825	2.833	2.764	2.842	6,208,706	2.8075	0.93%
2023-08-28	0	3.220	3.210	3.220	3.050	3.220	6,884,980	21,887,018	3.1790	2.799	2.790	2.799	2.651	2.799	7,921,813	2.7629	6.27%
2023-08-25	0	3.030	3.030	3.040	2.940	3.110	5,568,054	16,844,345	3.0252	2.633	2.633	2.642	2.555	2.703	6,406,566	2.6292	-0.66%
2023-08-24	0	3.050	3.040	3.050	2.960	3.050	2,766,000	8,379,860	3.0296	2.651	2.642	2.651	2.573	2.651	3,182,541	2.6331	3.04%
2023-08-23	0	2.960	2.960	2.970	2.930	2.990	1,557,000	4,610,279	2.9610	2.573	2.573	2.581	2.547	2.599	1,791,474	2.5735	-1.00%
2023-08-22	0	2.990	2.980	2.990	2.900	3.010	2,682,000	7,939,280	2.9602	2.599	2.590	2.599	2.520	2.616	3,085,892	2.5728	3.10%
2023-08-21	0	2.900	2.900	2.920	2.850	2.990	2,748,000	8,005,340	2.9132	2.520	2.520	2.538	2.477	2.599	3,161,831	2.5319	-1.69%
2023-08-18	0	2.950	2.950	2.960	2.950	2.980	2,804,000	8,294,900	2.9582	2.564	2.564	2.573	2.564	2.590	3,226,264	2.5711	0.00%
2023-08-17	0	2.950	2.950	2.960	2.950	3.030	5,054,000	15,120,540	2.9918	2.564	2.564	2.573	2.564	2.633	5,815,099	2.6002	-1.34%
2023-08-16	0	2.990	2.990	3.010	2.980	3.030	1,644,386	4,941,458	3.0050	2.599	2.599	2.616	2.590	2.633	1,892,020	2.6117	-1.64%
2023-08-15	0	3.040	3.020	3.040	3.010	3.050	1,032,243	3,130,919	3.0331	2.642	2.625	2.642	2.616	2.651	1,187,692	2.6361	0.66%
2023-08-14	0	3.020	3.020	3.030	2.950	3.050	2,296,400	6,909,955	3.0090	2.625	2.625	2.633	2.564	2.651	2,642,223	2.6152	-0.66%
2023-08-11	0	3.040	3.020	3.040	2.990	3.070	1,626,000	4,927,820	3.0306	2.642	2.625	2.642	2.599	2.668	1,870,865	2.6340	0.00%
2023-08-10	0	3.040	3.020	3.040	2.960	3.050	3,718,000	11,213,179	3.0159	2.642	2.625	2.642	2.573	2.651	4,277,906	2.6212	2.70%
2023-08-09	0	2.960	2.940	2.960	2.920	2.980	1,829,996	5,398,817	2.9502	2.573	2.555	2.573	2.538	2.590	2,105,581	2.5641	-0.67%
2023-08-08	0	2.980	2.960	2.980	2.890	2.990	4,052,000	11,923,240	2.9426	2.590	2.573	2.590	2.512	2.599	4,662,205	2.5574	3.11%
2023-08-07	0	2.890	2.880	2.890	2.870	2.900	1,429,036	4,131,044	2.8908	2.512	2.503	2.512	2.494	2.520	1,644,239	2.5124	-0.34%
2023-08-04	0	2.900	2.900	2.910	2.850	2.910	2,156,000	6,238,880	2.8937	2.520	2.520	2.529	2.477	2.529	2,480,679	2.5150	1.40%
2023-08-03	0	2.860	2.860	2.870	2.810	2.880	1,609,130	4,593,184	2.8545	2.486	2.486	2.494	2.442	2.503	1,851,454	2.4809	0.70%
2023-08-02	0	2.840	2.840	2.850	2.810	2.900	2,670,000	7,584,626	2.8407	2.468	2.468	2.477	2.442	2.520	3,072,084	2.4689	-2.41%
2023-08-01	0	2.910	2.900	2.910	2.840	2.910	2,946,000	8,495,440	2.8837	2.529	2.520	2.529	2.468	2.529	3,389,648	2.5063	3.19%
2023-07-31	0	2.820	2.820	2.830	2.790	2.850	2,621,819	7,386,368	2.8173	2.451	2.451	2.460	2.425	2.477	3,016,648	2.4485	-0.35%
2023-07-28	0	2.830	2.820	2.830	2.760	2.850	2,941,950	8,272,774	2.8120	2.460	2.451	2.460	2.399	2.477	3,384,988	2.4440	0.35%
2023-07-27	0	2.820	2.810	2.820	2.810	2.870	1,502,141	4,243,504	2.8250	2.451	2.442	2.451	2.442	2.494	1,728,354	2.4552	-0.35%
2023-07-26	0	2.830	2.830	2.840	2.820	2.900	1,578,000	4,487,410	2.8437	2.460	2.460	2.468	2.451	2.520	1,815,636	2.4715	-2.08%
2023-07-25	0	2.890	2.860	2.890	2.830	2.900	2,091,550	5,988,703	2.8633	2.512	2.486	2.512	2.460	2.520	2,406,524	2.4885	1.40%
2023-07-24	0	2.850	2.850	2.870	2.850	2.900	3,302,000	9,508,230	2.8795	2.477	2.477	2.494	2.477	2.520	3,799,259	2.5027	-1.38%
2023-07-21	0	2.890	2.870	2.890	2.840	2.890	2,016,385	5,788,424	2.8707	2.512	2.494	2.512	2.468	2.512	2,320,039	2.4950	2.12%
2023-07-20	0	2.830	2.830	2.840	2.810	2.860	1,662,000	4,711,910	2.8351	2.460	2.460	2.468	2.442	2.486	1,912,286	2.4640	0.71%
2023-07-19	0	2.810	2.810	2.820	2.780	2.830	2,438,000	6,833,184	2.8028	2.442	2.442	2.451	2.416	2.460	2,805,147	2.4359	-0.71%
2023-07-18	0	2.830	2.830	2.850	2.830	2.910	2,602,000	7,437,560	2.8584	2.460	2.460	2.477	2.460	2.529	2,993,844	2.4843	-2.41%
2023-07-14	0	2.900	2.890	2.900	2.880	2.930	1,363,736	3,960,634	2.9043	2.520	2.512	2.520	2.503	2.547	1,569,106	2.5241	-0.34%
2023-07-13	0	2.910	2.900	2.910	2.900	2.950	2,474,000	7,220,889	2.9187	2.529	2.520	2.529	2.520	2.564	2,846,568	2.5367	0.00%
2023-07-12	0	2.910	2.910	2.920	2.900	2.940	1,266,000	3,696,578	2.9199	2.529	2.529	2.538	2.520	2.555	1,456,651	2.5377	-0.34%
2023-07-11	0	2.920	2.910	2.920	2.900	2.950	2,876,000	8,412,550	2.9251	2.538	2.529	2.538	2.520	2.564	3,309,107	2.5422	0.34%
2023-07-10	0	2.910	2.900	2.910	2.870	2.920	2,777,426	8,058,799	2.9015	2.529	2.520	2.529	2.494	2.538	3,195,688	2.5218	-0.34%
2023-07-07	0	2.920	2.910	2.920	2.850	2.930	4,362,998	12,643,044	2.8978	2.538	2.529	2.538	2.477	2.547	5,020,037	2.5185	0.00%
2023-07-06	0	2.920	2.900	2.920	2.860	2.970	8,848,000	25,783,960	2.9141	2.538	2.520	2.538	2.486	2.581	10,180,451	2.5327	2.82%
2023-07-05	0	2.840	2.840	2.850	2.760	2.890	23,568,000	65,393,240	2.7747	2.468	2.468	2.477	2.399	2.512	27,117,186	2.4115	3.27%
2023-07-04	0	2.750	2.740	2.750	2.730	2.780	8,808,000	24,301,934	2.7591	2.390	2.381	2.390	2.373	2.416	10,134,427	2.3980	-0.36%
2023-07-03	0	2.760	2.750	2.760	2.720	2.800	16,506,450	45,306,636	2.7448	2.399	2.390	2.399	2.364	2.434	18,992,213	2.3855	1.85%
2023-06-30	0	2.710	2.710	2.720	2.690	2.730	2,718,000	7,370,564	2.7118	2.355	2.355	2.364	2.338	2.373	3,127,313	2.3568	0.37%
2023-06-29	0	2.700	2.690	2.700	2.690	2.770	2,580,183	7,016,949	2.7196	2.347	2.338	2.347	2.338	2.407	2,968,742	2.3636	-2.88%
2023-06-28	0	2.780	2.770	2.780	2.770	2.810	1,994,000	5,551,360	2.7840	2.416	2.407	2.416	2.407	2.442	2,294,283	2.4196	-0.36%
2023-06-27	0	2.790	2.790	2.810	2.790	2.840	926,000	2,607,300	2.8157	2.425	2.425	2.442	2.425	2.468	1,065,450	2.4471	-0.36%
2023-06-26	0	2.800	2.800	2.810	2.740	2.840	4,912,000	13,717,053	2.7926	2.434	2.434	2.442	2.381	2.468	5,651,715	2.4271	1.08%
2023-06-23	0	2.770	2.740	2.770	2.750	2.830	1,808,000	5,004,212	2.7678	2.407	2.381	2.407	2.390	2.460	2,080,273	2.4056	-1.07%
2023-06-21	0	2.800	2.800	2.810	2.740	2.820	2,849,064	7,968,149	2.7968	2.434	2.434	2.442	2.381	2.451	3,278,114	2.4307	1.08%
2023-06-20	0	2.770	2.760	2.770	2.760	2.890	1,780,000	5,007,720	2.8133	2.407	2.399	2.407	2.399	2.512	2,048,056	2.4451	-2.64%
2023-06-19	0	2.960	2.960	2.980	2.930	2.990	1,474,500	4,359,330	2.9565	2.473	2.473	2.489	2.448	2.498	1,765,128	2.4697	0.00%
2023-06-16	0	2.960	2.960	2.980	2.950	3.020	5,246,000	15,595,410	2.9728	2.473	2.473	2.489	2.464	2.523	6,280,000	2.4833	-0.34%
2023-06-15	0	2.970	2.970	2.980	2.940	3.030	2,674,000	7,944,420	2.9710	2.481	2.481	2.489	2.456	2.531	3,201,052	2.4818	-1.33%
2023-06-14	0	3.010	3.010	3.020	3.000	3.130	3,475,200	10,550,490	3.0359	2.514	2.514	2.523	2.506	2.615	4,160,170	2.5361	-3.22%
2023-06-13	0	3.110	3.100	3.110	3.050	3.150	3,754,009	11,660,627	3.1062	2.598	2.590	2.598	2.548	2.631	4,493,933	2.5947	1.30%
2023-06-12	0	3.070	3.050	3.070	3.010	3.090	1,854,000	5,642,530	3.0434	2.565	2.548	2.565	2.514	2.581	2,219,428	2.5423	0.33%
2023-06-09	0	3.060	3.050	3.060	3.010	3.090	1,034,000	3,160,460	3.0565	2.556	2.548	2.556	2.514	2.581	1,237,804	2.5533	0.66%
2023-06-08	0	3.040	3.020	3.040	3.010	3.150	4,581,482	14,008,524	3.0576	2.539	2.523	2.539	2.514	2.631	5,484,503	2.5542	-0.98%
2023-06-07	0	3.070	3.070	3.080	3.040	3.090	1,161,264	3,562,129	3.0675	2.565	2.565	2.573	2.539	2.581	1,390,152	2.5624	-0.32%
2023-06-06	0	3.080	3.070	3.090	3.010	3.100	2,938,000	9,006,600	3.0656	2.573	2.565	2.581	2.514	2.590	3,517,087	2.5608	1.65%
2023-06-05	0	3.030	3.010	3.030	2.980	3.050	2,176,000	6,568,830	3.0188	2.531	2.514	2.531	2.489	2.548	2,604,895	2.5217	0.66%
2023-06-02	0	3.010	3.010	3.020	3.000	3.080	3,497,071	10,497,578	3.0018	2.514	2.514	2.523	2.506	2.573	4,186,352	2.5076	1.69%
2023-06-01	0	2.960	2.960	2.970	2.930	2.990	1,339,164	3,965,158	2.9609	2.473	2.473	2.481	2.448	2.498	1,603,117	2.4734	1.02%
2023-05-31	0	2.930	2.930	2.950	2.910	3.070	5,699,000	16,794,210	2.9469	2.448	2.448	2.464	2.431	2.565	6,822,287	2.4617	-5.18%
2023-05-30	0	3.090	3.090	3.100	3.040	3.110	4,196,000	12,867,140	3.0665	2.581	2.581	2.590	2.539	2.598	5,023,042	2.5616	1.31%
2023-05-29	0	3.050	3.050	3.070	2.970	3.090	7,681,071	23,506,867	3.0604	2.548	2.548	2.565	2.481	2.581	9,195,029	2.5565	-0.97%
2023-05-25	0	3.080	3.070	3.080	3.050	3.120	7,233,500	22,368,570	3.0924	2.573	2.565	2.573	2.548	2.606	8,659,241	2.5832	-0.32%
2023-05-24	0	3.090	3.090	3.100	3.050	3.100	3,894,000	11,950,670	3.0690	2.581	2.581	2.590	2.548	2.590	4,661,517	2.5637	0.98%
2023-05-23	0	3.060	3.050	3.060	2.990	3.080	5,571,400	17,035,268	3.0576	2.556	2.548	2.556	2.498	2.573	6,669,537	2.5542	2.00%
2023-05-22	0	3.000	2.980	3.000	2.950	3.000	1,663,383	4,967,776	2.9865	2.506	2.489	2.506	2.464	2.506	1,991,240	2.4948	1.69%
2023-05-19	0	2.950	2.950	2.960	2.910	2.970	3,676,000	10,825,730	2.9450	2.464	2.464	2.473	2.431	2.481	4,400,549	2.4601	0.68%
2023-05-18	0	2.930	2.920	2.930	2.910	2.970	1,284,664	3,769,999	2.9346	2.448	2.439	2.448	2.431	2.481	1,537,874	2.4514	-0.34%
2023-05-17	0	2.940	2.930	2.940	2.920	2.990	2,448,800	7,234,932	2.9545	2.456	2.448	2.456	2.439	2.498	2,931,465	2.4680	-2.00%
2023-05-16	0	3.000	2.980	3.000	2.970	3.050	3,384,600	10,136,391	2.9949	2.506	2.489	2.506	2.481	2.548	4,051,713	2.5018	0.67%
2023-05-15	0	2.980	2.960	2.980	2.920	2.990	3,660,000	10,800,890	2.9511	2.489	2.473	2.489	2.439	2.498	4,381,395	2.4652	1.02%
2023-05-12	0	2.950	2.950	2.960	2.930	2.990	4,762,000	14,045,330	2.9495	2.464	2.464	2.473	2.448	2.498	5,700,602	2.4638	-0.67%
2023-05-11	0	2.970	2.950	2.970	2.900	3.020	6,067,040	18,049,676	2.9750	2.481	2.464	2.481	2.423	2.523	7,262,869	2.4852	2.77%
2023-05-10	0	2.890	2.890	2.900	2.870	2.940	3,620,000	10,484,900	2.8964	2.414	2.414	2.423	2.397	2.456	4,333,511	2.4195	0.35%
2023-05-09	0	2.880	2.880	2.890	2.820	2.940	6,965,045	20,122,106	2.8890	2.406	2.406	2.414	2.356	2.456	8,337,873	2.4133	2.49%
2023-05-08	0	2.810	2.810	2.820	2.800	2.910	6,068,098	17,142,619	2.8250	2.347	2.347	2.356	2.339	2.431	7,264,135	2.3599	-3.10%
2023-05-05	0	2.900	2.890	2.900	2.800	2.910	7,587,000	21,793,710	2.8725	2.423	2.414	2.423	2.339	2.431	9,082,416	2.3995	4.32%
2023-05-04	0	2.780	2.760	2.780	2.730	2.780	3,928,000	10,837,738	2.7591	2.322	2.306	2.322	2.281	2.322	4,702,218	2.3048	0.36%
2023-05-03	0	2.770	2.760	2.770	2.690	2.780	3,860,000	10,580,290	2.7410	2.314	2.306	2.314	2.247	2.322	4,620,816	2.2897	2.21%
2023-05-02	0	2.710	2.700	2.710	2.620	2.710	2,986,000	7,987,560	2.6750	2.264	2.255	2.264	2.189	2.264	3,574,548	2.2346	3.44%
2023-04-28	0	2.620	2.620	2.630	2.570	2.650	2,956,000	7,745,660	2.6203	2.189	2.189	2.197	2.147	2.214	3,538,635	2.1889	1.16%
2023-04-27	0	2.590	2.590	2.600	2.580	2.630	3,363,729	8,742,595	2.5991	2.164	2.164	2.172	2.155	2.197	4,026,728	2.1711	-0.77%
2023-04-26	0	2.610	2.600	2.610	2.530	2.620	2,667,549	6,899,810	2.5866	2.180	2.172	2.180	2.113	2.189	3,193,329	2.1607	2.76%
2023-04-25	0	2.540	2.530	2.540	2.510	2.550	2,568,000	6,503,160	2.5324	2.122	2.113	2.122	2.097	2.130	3,074,159	2.1154	0.79%
2023-04-24	0	2.520	2.520	2.530	2.500	2.560	2,024,000	5,101,020	2.5203	2.105	2.105	2.113	2.088	2.138	2,422,935	2.1053	-0.40%
2023-04-21	0	2.530	2.530	2.540	2.520	2.580	1,612,000	4,091,920	2.5384	2.113	2.113	2.122	2.105	2.155	1,929,729	2.1205	-1.56%
2023-04-20	0	2.570	2.560	2.570	2.530	2.580	2,384,000	6,087,640	2.5535	2.147	2.138	2.147	2.113	2.155	2,853,892	2.1331	0.00%
2023-04-19	0	2.570	2.560	2.570	2.540	2.600	5,567,000	14,291,230	2.5671	2.147	2.138	2.147	2.122	2.172	6,664,269	2.1445	2.39%
2023-04-18	0	2.510	2.510	2.520	2.500	2.540	2,776,000	6,985,800	2.5165	2.097	2.097	2.105	2.088	2.122	3,323,156	2.1022	-0.79%
2023-04-17	0	2.530	2.510	2.530	2.440	2.540	4,504,821	11,241,091	2.4953	2.113	2.097	2.113	2.038	2.122	5,392,732	2.0845	3.69%
2023-04-14	0	2.440	2.440	2.460	2.410	2.460	2,882,000	7,035,000	2.4410	2.038	2.038	2.055	2.013	2.055	3,450,049	2.0391	0.83%
2023-04-13	0	2.420	2.420	2.430	2.390	2.440	2,970,000	7,166,770	2.4131	2.022	2.022	2.030	1.996	2.038	3,555,394	2.0157	-0.41%
2023-04-12	0	2.430	2.430	2.440	2.390	2.440	2,195,306	5,299,553	2.4140	2.030	2.030	2.038	1.996	2.038	2,628,006	2.0166	1.25%
2023-04-11	0	2.400	2.390	2.400	2.370	2.430	3,804,024	9,115,226	2.3962	2.005	1.996	2.005	1.980	2.030	4,553,807	2.0017	0.42%
2023-04-06	0	2.390	2.380	2.390	2.380	2.440	4,030,020	9,674,737	2.4007	1.996	1.988	1.996	1.988	2.038	4,824,347	2.0054	-1.24%
2023-04-04	0	2.420	2.420	2.430	2.410	2.450	3,037,354	7,378,349	2.4292	2.022	2.022	2.030	2.013	2.047	3,636,024	2.0292	-1.22%
2023-04-03	0	2.450	2.450	2.470	2.450	2.550	3,794,520	9,419,559	2.4824	2.047	2.047	2.063	2.047	2.130	4,542,429	2.0737	-2.78%
2023-03-31	0	2.520	2.520	2.540	2.510	2.640	8,277,625	21,272,463	2.5699	2.105	2.105	2.122	2.097	2.205	9,909,165	2.1467	0.40%
2023-03-30	0	2.510	2.500	2.510	2.400	2.550	8,346,000	20,782,732	2.4901	2.097	2.088	2.097	2.005	2.130	9,991,017	2.0801	4.15%
2023-03-29	0	2.410	2.410	2.420	2.400	2.440	1,568,000	3,793,550	2.4194	2.013	2.013	2.022	2.005	2.038	1,877,057	2.0210	0.00%
2023-03-28	0	2.410	2.390	2.410	2.390	2.410	1,266,000	3,037,872	2.3996	2.013	1.996	2.013	1.996	2.013	1,515,532	2.0045	0.84%
2023-03-27	0	2.390	2.370	2.400	2.350	2.420	1,586,001	3,782,996	2.3852	1.996	1.980	2.005	1.963	2.022	1,898,606	1.9925	-0.42%
2023-03-24	0	2.400	2.380	2.400	2.370	2.410	1,890,000	4,515,910	2.3894	2.005	1.988	2.005	1.980	2.013	2,262,524	1.9960	1.69%
2023-03-23	0	2.360	2.360	2.370	2.340	2.370	1,906,003	4,483,656	2.3524	1.971	1.971	1.980	1.955	1.980	2,281,681	1.9651	-0.42%
2023-03-22	0	2.370	2.370	2.390	2.340	2.410	3,048,000	7,264,580	2.3834	1.980	1.980	1.996	1.955	2.013	3,648,768	1.9910	0.42%
2023-03-21	0	2.360	2.350	2.360	2.330	2.410	2,814,511	6,628,006	2.3549	1.971	1.963	1.971	1.946	2.013	3,369,258	1.9672	-0.84%
2023-03-20	0	2.380	2.370	2.380	2.360	2.480	2,348,000	5,609,680	2.3891	1.988	1.980	1.988	1.971	2.072	2,810,797	1.9958	-1.65%
2023-03-17	0	2.420	2.420	2.430	2.410	2.460	2,953,410	7,159,652	2.4242	2.022	2.022	2.030	2.013	2.055	3,535,534	2.0251	0.83%
2023-03-16	0	2.400	2.400	2.420	2.400	2.450	2,288,576	5,534,342	2.4182	2.005	2.005	2.022	2.005	2.047	2,739,660	2.0201	-1.64%
2023-03-15	0	2.440	2.440	2.450	2.430	2.500	5,004,000	12,312,344	2.4605	2.038	2.038	2.047	2.030	2.088	5,990,301	2.0554	0.83%
2023-03-14	0	2.420	2.400	2.420	2.400	2.460	4,052,286	9,806,493	2.4200	2.022	2.005	2.022	2.005	2.055	4,851,002	2.0215	-1.63%
2023-03-13	0	2.460	2.450	2.460	2.400	2.480	3,282,000	8,049,240	2.4525	2.055	2.047	2.055	2.005	2.072	3,928,890	2.0487	1.65%
2023-03-10	0	2.420	2.420	2.430	2.400	2.530	3,292,000	8,037,100	2.4414	2.022	2.022	2.030	2.005	2.113	3,940,861	2.0394	-3.59%
2023-03-09	0	2.510	2.510	2.530	2.510	2.550	2,094,000	5,291,350	2.5269	2.097	2.097	2.113	2.097	2.130	2,506,733	2.1109	-1.95%
2023-03-08	0	2.560	2.550	2.560	2.520	2.570	2,019,433	5,136,849	2.5437	2.138	2.130	2.138	2.105	2.147	2,417,468	2.1249	0.00%
2023-03-07	0	2.560	2.560	2.570	2.550	2.610	11,830,559	30,498,604	2.5780	2.138	2.138	2.147	2.130	2.180	14,162,391	2.1535	-0.39%
2023-03-06	0	2.570	2.570	2.580	2.550	2.610	8,926,231	22,899,309	2.5654	2.147	2.147	2.155	2.130	2.180	10,685,613	2.1430	0.00%
2023-03-03	0	2.570	2.570	2.590	2.570	2.650	3,486,000	9,029,660	2.5903	2.147	2.147	2.164	2.147	2.214	4,173,099	2.1638	-2.28%
2023-03-02	0	2.630	2.620	2.630	2.600	2.650	1,841,650	4,846,138	2.6314	2.197	2.189	2.197	2.172	2.214	2,204,644	2.1982	0.77%
2023-03-01	0	2.610	2.600	2.610	2.590	2.650	7,394,000	19,232,316	2.6011	2.180	2.172	2.180	2.164	2.214	8,851,376	2.1728	-0.76%
2023-02-28	0	2.630	2.620	2.630	2.570	2.650	9,786,000	25,516,170	2.6074	2.197	2.189	2.197	2.147	2.214	11,714,845	2.1781	2.73%
2023-02-27	0	2.560	2.560	2.580	2.560	2.650	4,772,000	12,388,820	2.5961	2.138	2.138	2.155	2.138	2.214	5,712,573	2.1687	-3.40%
2023-02-24	0	2.650	2.640	2.650	2.630	2.680	1,524,000	4,045,260	2.6544	2.214	2.205	2.214	2.197	2.239	1,824,384	2.2173	-1.12%
2023-02-23	0	2.680	2.680	2.700	2.680	2.740	2,072,000	5,607,816	2.7065	2.239	2.239	2.255	2.239	2.289	2,480,396	2.2609	-0.74%
2023-02-22	0	2.700	2.690	2.710	2.640	2.710	2,510,000	6,739,520	2.6851	2.255	2.247	2.264	2.205	2.264	3,004,727	2.2430	0.37%
2023-02-21	0	2.690	2.690	2.700	2.680	2.740	2,246,000	6,060,820	2.6985	2.247	2.247	2.255	2.239	2.289	2,688,692	2.2542	-1.10%
2023-02-20	0	2.720	2.720	2.730	2.720	2.790	7,412,000	20,515,060	2.7678	2.272	2.272	2.281	2.272	2.331	8,872,923	2.3121	-2.86%
2023-02-17	0	2.800	2.800	2.810	2.790	2.830	1,801,579	5,060,823	2.8091	2.339	2.339	2.347	2.331	2.364	2,156,675	2.3466	-0.36%
2023-02-16	0	2.810	2.810	2.830	2.800	2.890	3,508,000	9,995,660	2.8494	2.347	2.347	2.364	2.339	2.414	4,199,435	2.3802	-1.06%
2023-02-15	0	2.840	2.820	2.840	2.790	2.840	3,888,037	10,951,453	2.8167	2.372	2.356	2.372	2.331	2.372	4,654,379	2.3529	0.71%
2023-02-14	0	2.820	2.820	2.840	2.790	2.840	2,277,500	6,428,170	2.8225	2.356	2.356	2.372	2.331	2.372	2,726,401	2.3577	0.00%
2023-02-13	0	2.820	2.810	2.820	2.800	2.850	1,725,000	4,871,036	2.8238	2.356	2.347	2.356	2.339	2.381	2,065,002	2.3589	0.36%
2023-02-10	0	2.810	2.810	2.820	2.800	2.840	2,363,083	6,655,919	2.8166	2.347	2.347	2.356	2.339	2.372	2,828,852	2.3529	-0.35%
2023-02-09	0	2.820	2.820	2.830	2.820	2.850	2,682,369	7,588,915	2.8292	2.356	2.356	2.364	2.356	2.381	3,211,071	2.3634	0.00%
2023-02-08	0	2.820	2.810	2.820	2.760	2.840	4,914,000	13,768,590	2.8019	2.356	2.347	2.356	2.306	2.372	5,882,562	2.3406	0.36%
2023-02-07	0	2.810	2.800	2.810	2.750	2.830	4,546,260	12,734,395	2.8011	2.347	2.339	2.347	2.297	2.364	5,442,339	2.3399	2.93%
2023-02-06	0	2.730	2.730	2.740	2.690	2.750	4,293,000	11,732,500	2.7329	2.281	2.281	2.289	2.247	2.297	5,139,161	2.2830	0.00%
2023-02-03	0	2.730	2.730	2.740	2.700	2.780	2,791,581	7,626,308	2.7319	2.281	2.281	2.289	2.255	2.322	3,341,809	2.2821	-1.80%
2023-02-02	0	2.780	2.770	2.790	2.760	2.820	2,121,328	5,929,094	2.7950	2.322	2.314	2.331	2.306	2.356	2,539,447	2.3348	0.72%
2023-02-01	0	2.760	2.740	2.760	2.710	2.760	4,866,338	13,328,855	2.7390	2.306	2.289	2.306	2.264	2.306	5,825,505	2.2880	1.10%
2023-01-31	0	2.730	2.730	2.740	2.700	2.750	4,320,709	11,786,570	2.7279	2.281	2.281	2.289	2.255	2.297	5,172,331	2.2788	0.37%
2023-01-30	0	2.720	2.710	2.720	2.680	2.760	4,267,985	11,592,691	2.7162	2.272	2.264	2.272	2.239	2.306	5,109,215	2.2690	-1.45%
2023-01-27	0	2.760	2.740	2.760	2.700	2.760	4,564,000	12,391,420	2.7150	2.306	2.289	2.306	2.255	2.306	5,463,576	2.2680	2.22%
2023-01-26	0	2.700	2.700	2.720	2.650	2.720	2,788,840	7,505,987	2.6914	2.255	2.255	2.272	2.214	2.272	3,338,527	2.2483	2.27%
2023-01-20	0	2.640	2.620	2.640	2.600	2.650	2,156,000	5,664,950	2.6275	2.205	2.189	2.205	2.172	2.214	2,580,953	2.1949	1.93%
2023-01-19	0	2.590	2.590	2.600	2.580	2.640	758,544	1,972,842	2.6008	2.164	2.164	2.172	2.155	2.205	908,055	2.1726	-1.15%
2023-01-18	0	2.620	2.620	2.640	2.610	2.660	993,700	2,614,423	2.6310	2.189	2.189	2.205	2.180	2.222	1,189,561	2.1978	-0.38%
2023-01-17	0	2.630	2.630	2.640	2.610	2.690	2,000,000	5,275,210	2.6376	2.197	2.197	2.205	2.180	2.247	2,394,205	2.2033	-0.75%
2023-01-16	0	2.650	2.650	2.660	2.620	2.720	3,384,000	9,066,760	2.6793	2.214	2.214	2.222	2.189	2.272	4,050,995	2.2382	1.92%
2023-01-13	0	2.600	2.580	2.600	2.520	2.630	2,838,000	7,355,160	2.5917	2.172	2.155	2.172	2.105	2.197	3,397,377	2.1650	2.77%
2023-01-12	0	2.530	2.520	2.530	2.480	2.540	3,494,000	8,779,640	2.5128	2.113	2.105	2.113	2.072	2.122	4,182,676	2.0990	1.20%
2023-01-11	0	2.500	2.490	2.500	2.440	2.510	2,851,000	7,095,490	2.4888	2.088	2.080	2.088	2.038	2.097	3,412,939	2.0790	2.46%
2023-01-10	0	2.440	2.440	2.450	2.430	2.490	1,854,000	4,553,760	2.4562	2.038	2.038	2.047	2.030	2.080	2,219,428	2.0518	-1.21%
2023-01-09	0	2.470	2.460	2.470	2.440	2.480	1,507,300	3,709,544	2.4611	2.063	2.055	2.063	2.038	2.072	1,804,393	2.0558	1.65%
2023-01-06	0	2.430	2.430	2.440	2.420	2.510	2,238,000	5,466,080	2.4424	2.030	2.030	2.038	2.022	2.097	2,679,115	2.0403	-2.02%
2023-01-05	0	2.480	2.480	2.490	2.450	2.510	3,346,625	8,304,103	2.4813	2.072	2.072	2.080	2.047	2.097	4,006,253	2.0728	2.48%
2023-01-04	0	2.420	2.420	2.430	2.310	2.430	7,309,276	17,478,561	2.3913	2.022	2.022	2.030	1.930	2.030	8,749,952	1.9976	4.76%
2023-01-03	0	2.310	2.300	2.310	2.270	2.320	5,054,650	11,600,855	2.2951	1.930	1.921	1.930	1.896	1.938	6,050,934	1.9172	-0.86%
2022-12-30	0	2.330	2.330	2.340	2.310	2.350	1,486,000	3,454,320	2.3246	1.946	1.946	1.955	1.930	1.963	1,778,894	1.9418	-0.43%
2022-12-29	0	2.340	2.340	2.350	2.320	2.370	2,156,250	5,036,612	2.3358	1.955	1.955	1.963	1.938	1.980	2,581,252	1.9512	-1.68%
2022-12-28	0	2.380	2.370	2.380	2.340	2.390	3,178,000	7,521,630	2.3668	1.988	1.980	1.988	1.955	1.996	3,804,392	1.9771	0.85%
2022-12-23	0	2.360	2.350	2.360	2.350	2.380	1,231,193	2,907,158	2.3613	1.971	1.963	1.971	1.963	1.988	1,473,864	1.9725	0.00%
2022-12-22	0	2.360	2.360	2.370	2.330	2.380	5,429,996	12,721,075	2.3427	1.971	1.971	1.980	1.946	1.988	6,500,262	1.9570	0.85%
2022-12-21	0	2.340	2.330	2.340	2.310	2.340	1,745,300	4,065,288	2.3293	1.955	1.946	1.955	1.930	1.955	2,089,303	1.9458	0.00%
2022-12-20	0	2.340	2.330	2.340	2.330	2.380	3,750,000	8,824,040	2.3531	1.955	1.946	1.955	1.946	1.988	4,489,134	1.9656	-3.31%
2022-12-19	0	2.420	2.410	2.420	2.410	2.490	2,353,000	5,749,458	2.4435	2.022	2.013	2.022	2.013	2.080	2,816,782	2.0411	-2.02%
2022-12-16	0	2.470	2.470	2.480	2.400	2.480	7,228,319	17,797,955	2.4623	2.063	2.063	2.072	2.005	2.072	8,653,039	2.0568	0.82%
2022-12-15	0	2.450	2.440	2.450	2.420	2.530	1,898,000	4,633,738	2.4414	2.047	2.038	2.047	2.022	2.113	2,272,100	2.0394	-2.39%
2022-12-14	0	2.510	2.510	2.520	2.500	2.550	3,590,400	9,023,167	2.5131	2.097	2.097	2.105	2.088	2.130	4,298,077	2.0993	-0.40%
2022-12-13	0	2.520	2.510	2.520	2.470	2.520	3,334,000	8,299,630	2.4894	2.105	2.097	2.105	2.063	2.105	3,991,140	2.0795	1.61%
2022-12-12	0	2.480	2.480	2.490	2.450	2.540	3,892,000	9,659,260	2.4818	2.072	2.072	2.080	2.047	2.122	4,659,123	2.0732	-2.36%
2022-12-09	0	2.540	2.530	2.540	2.480	2.550	3,136,000	7,890,580	2.5161	2.122	2.113	2.122	2.072	2.130	3,754,113	2.1018	2.42%
2022-12-08	0	2.480	2.460	2.480	2.390	2.480	2,522,512	6,162,050	2.4428	2.072	2.055	2.072	1.996	2.072	3,019,705	2.0406	4.64%
2022-12-07	0	2.370	2.370	2.380	2.360	2.440	3,494,654	8,363,239	2.3932	1.980	1.980	1.988	1.971	2.038	4,183,459	1.9991	-2.47%
2022-12-06	0	2.430	2.410	2.430	2.360	2.440	4,789,612	11,510,082	2.4031	2.030	2.013	2.030	1.971	2.038	5,733,656	2.0075	0.41%
2022-12-05	0	2.420	2.410	2.430	2.330	2.440	6,247,242	14,841,236	2.3756	2.022	2.013	2.030	1.946	2.038	7,478,589	1.9845	4.31%
2022-12-02	0	2.320	2.320	2.330	2.310	2.450	4,303,842	10,075,047	2.3409	1.938	1.938	1.946	1.930	2.047	5,152,140	1.9555	-4.53%
2022-12-01	0	2.430	2.420	2.430	2.410	2.500	3,316,000	8,115,604	2.4474	2.030	2.022	2.030	2.013	2.088	3,969,592	2.0444	-0.41%
2022-11-30	0	2.440	2.420	2.440	2.360	2.440	4,368,562	10,535,360	2.4116	2.038	2.022	2.038	1.971	2.038	5,229,616	2.0146	1.24%
2022-11-29	0	2.410	2.400	2.420	2.250	2.410	2,749,207	6,533,604	2.3765	2.013	2.005	2.022	1.880	2.013	3,291,082	1.9852	7.11%
2022-11-28	0	2.250	2.250	2.280	2.240	2.310	1,816,000	4,117,880	2.2676	1.880	1.880	1.905	1.871	1.930	2,173,938	1.8942	-3.43%
2022-11-25	0	2.330	2.320	2.330	2.280	2.340	2,182,000	5,051,760	2.3152	1.946	1.938	1.946	1.905	1.955	2,612,078	1.9340	2.19%
2022-11-24	0	2.280	2.270	2.280	2.200	2.300	3,010,000	6,821,240	2.2662	1.905	1.896	1.905	1.838	1.921	3,603,278	1.8931	4.59%
2022-11-23	0	2.180	2.180	2.200	2.180	2.210	12,190,000	26,779,228	2.1968	1.821	1.821	1.838	1.821	1.846	14,592,679	1.8351	-1.36%
2022-11-22	0	2.210	2.200	2.210	2.180	2.230	7,760,018	17,242,229	2.2219	1.846	1.838	1.846	1.821	1.863	9,289,537	1.8561	-1.34%
2022-11-21	0	2.240	2.230	2.240	2.210	2.270	2,529,776	5,676,015	2.2437	1.871	1.863	1.871	1.846	1.896	3,028,401	1.8743	-1.32%
2022-11-18	0	2.270	2.270	2.280	2.260	2.320	4,722,138	10,788,837	2.2847	1.896	1.896	1.905	1.888	1.938	5,652,883	1.9086	-1.30%
2022-11-17	0	2.300	2.300	2.320	2.260	2.330	3,030,000	6,951,480	2.2942	1.921	1.921	1.938	1.888	1.946	3,627,220	1.9165	-0.86%
2022-11-16	0	2.320	2.320	2.330	2.300	2.380	3,234,000	7,510,390	2.3223	1.938	1.938	1.946	1.921	1.988	3,871,429	1.9400	-2.52%
2022-11-15	0	2.380	2.370	2.380	2.310	2.380	3,264,400	7,704,060	2.3600	1.988	1.980	1.988	1.930	1.988	3,907,821	1.9714	2.59%
2022-11-14	0	2.320	2.320	2.330	2.310	2.380	2,299,497	5,385,185	2.3419	1.938	1.938	1.946	1.930	1.988	2,752,734	1.9563	0.43%
2022-11-11	0	2.310	2.300	2.310	2.190	2.320	6,736,396	15,352,370	2.2790	1.930	1.921	1.930	1.829	1.938	8,064,156	1.9038	8.45%
2022-11-10	0	2.130	2.130	2.150	2.110	2.150	3,554,000	7,579,794	2.1328	1.779	1.779	1.796	1.763	1.796	4,254,502	1.7816	-1.39%
2022-11-09	0	2.160	2.160	2.170	2.160	2.280	4,474,000	9,803,140	2.1911	1.804	1.804	1.813	1.804	1.905	5,355,836	1.8304	-4.00%
2022-11-08	0	2.250	2.250	2.260	2.230	2.310	2,831,000	6,390,120	2.2572	1.880	1.880	1.888	1.863	1.930	3,388,997	1.8855	-1.75%
2022-11-07	0	2.290	2.280	2.290	2.220	2.310	3,042,000	6,912,440	2.2723	1.913	1.905	1.913	1.854	1.930	3,641,586	1.8982	2.23%
2022-11-04	0	2.240	2.230	2.240	2.160	2.240	5,689,200	12,613,566	2.2171	1.871	1.863	1.871	1.804	1.871	6,810,555	1.8521	5.16%
2022-11-03	0	2.130	2.130	2.140	2.120	2.190	1,834,035	3,949,200	2.1533	1.779	1.779	1.788	1.771	1.829	2,195,528	1.7987	-2.74%
2022-11-02	0	2.190	2.180	2.190	2.130	2.200	1,584,000	3,453,460	2.1802	1.829	1.821	1.829	1.779	1.838	1,896,210	1.8212	1.39%
2022-11-01	0	2.160	2.160	2.170	2.080	2.170	2,641,724	5,656,622	2.1413	1.804	1.804	1.813	1.738	1.813	3,162,414	1.7887	3.85%
2022-10-31	0	2.080	2.080	2.090	2.080	2.190	3,550,000	7,475,230	2.1057	1.738	1.738	1.746	1.738	1.829	4,249,714	1.7590	-1.89%
2022-10-28	0	2.120	2.110	2.120	2.110	2.230	3,334,000	7,161,920	2.1481	1.771	1.763	1.771	1.763	1.863	3,991,140	1.7945	-3.20%
2022-10-27	0	2.190	2.190	2.200	2.190	2.250	4,126,000	9,147,328	2.2170	1.829	1.829	1.838	1.829	1.880	4,939,245	1.8520	-1.35%
2022-10-26	0	2.220	2.210	2.220	2.180	2.240	5,142,000	11,398,342	2.2167	1.854	1.846	1.854	1.821	1.871	6,155,501	1.8517	1.83%
2022-10-25	0	2.180	2.170	2.180	2.130	2.210	4,945,000	10,729,570	2.1698	1.821	1.813	1.821	1.779	1.846	5,919,672	1.8125	3.32%
2022-10-24	0	2.110	2.110	2.120	2.080	2.350	7,277,010	15,734,473	2.1622	1.763	1.763	1.771	1.738	1.963	8,711,327	1.8062	-10.59%
2022-10-21	0	2.360	2.360	2.370	2.280	2.370	3,352,000	7,794,340	2.3253	1.971	1.971	1.980	1.905	1.980	4,012,687	1.9424	2.16%
2022-10-20	0	2.310	2.310	2.320	2.250	2.350	4,442,000	10,135,812	2.2818	1.930	1.930	1.938	1.880	1.963	5,317,529	1.9061	-2.94%
2022-10-19	0	2.380	2.380	2.390	2.330	2.420	1,992,000	4,738,760	2.3789	1.988	1.988	1.996	1.946	2.022	2,384,628	1.9872	1.28%
2022-10-18	0	2.350	2.340	2.350	2.300	2.350	5,080,750	11,848,450	2.3320	1.963	1.955	1.963	1.921	1.963	6,082,178	1.9481	2.17%
2022-10-17	0	2.300	2.300	2.320	2.300	2.400	1,817,121	4,223,784	2.3244	1.921	1.921	1.938	1.921	2.005	2,175,280	1.9417	-4.17%
2022-10-14	0	2.400	2.390	2.400	2.400	2.480	1,456,000	3,546,420	2.4357	2.005	1.996	2.005	2.005	2.072	1,742,981	2.0347	-1.23%
2022-10-13	0	2.430	2.430	2.440	2.410	2.480	1,090,000	2,670,500	2.4500	2.030	2.030	2.038	2.013	2.072	1,304,842	2.0466	-0.82%
2022-10-12	0	2.450	2.450	2.460	2.380	2.470	2,221,360	5,380,521	2.4222	2.047	2.047	2.055	1.988	2.063	2,659,196	2.0234	0.82%
2022-10-11	0	2.430	2.430	2.440	2.410	2.490	1,516,000	3,693,080	2.4361	2.030	2.030	2.038	2.013	2.080	1,814,807	2.0350	-0.82%
2022-10-10	0	2.450	2.450	2.460	2.430	2.530	2,306,000	5,682,560	2.4642	2.047	2.047	2.055	2.030	2.113	2,760,518	2.0585	-3.54%
2022-10-07	0	2.540	2.530	2.540	2.520	2.600	1,572,000	3,992,630	2.5398	2.122	2.113	2.122	2.105	2.172	1,881,845	2.1217	-2.31%
2022-10-06	0	2.600	2.600	2.610	2.550	2.620	1,751,826	4,551,185	2.5980	2.172	2.172	2.180	2.130	2.189	2,097,115	2.1702	1.56%
2022-10-05	0	2.560	2.540	2.560	2.470	2.580	3,788,148	9,590,261	2.5316	2.138	2.122	2.138	2.063	2.155	4,534,801	2.1148	6.22%
2022-10-03	0	2.410	2.400	2.410	2.350	2.410	1,255,126	2,997,908	2.3885	2.013	2.005	2.013	1.963	2.013	1,502,514	1.9953	0.84%
2022-09-30	0	2.390	2.380	2.390	2.350	2.410	3,480,410	8,290,939	2.3822	1.996	1.988	1.996	1.963	2.013	4,166,407	1.9899	-0.42%
2022-09-29	0	2.400	2.390	2.400	2.350	2.520	3,401,387	8,262,987	2.4293	2.005	1.996	2.005	1.963	2.105	4,071,809	2.0293	-3.61%
2022-09-28	0	2.490	2.490	2.500	2.440	2.550	3,864,000	9,619,472	2.4895	2.080	2.080	2.088	2.038	2.130	4,625,604	2.0796	-2.35%
2022-09-27	0	2.550	2.540	2.550	2.420	2.600	6,044,552	15,157,860	2.5077	2.130	2.122	2.130	2.022	2.172	7,235,948	2.0948	-1.16%
2022-09-26	0	2.580	2.570	2.580	2.480	2.740	5,954,000	15,397,420	2.5861	2.155	2.147	2.155	2.072	2.289	7,127,548	2.1603	-6.18%
2022-09-23	0	2.750	2.750	2.760	2.740	2.790	1,374,000	3,785,300	2.7549	2.297	2.297	2.306	2.289	2.331	1,644,819	2.3013	-1.08%
2022-09-22	0	2.780	2.780	2.790	2.760	2.800	2,188,000	6,079,180	2.7784	2.322	2.322	2.331	2.306	2.339	2,619,260	2.3210	-1.07%
2022-09-21	0	2.810	2.800	2.810	2.790	2.830	922,000	2,593,840	2.8133	2.347	2.339	2.347	2.331	2.364	1,103,728	2.3501	-0.35%
2022-09-20	0	2.820	2.810	2.820	2.800	2.830	768,000	2,167,840	2.8227	2.356	2.347	2.356	2.339	2.364	919,375	2.3580	-0.35%
2022-09-19	0	2.830	2.800	2.830	2.750	2.830	1,403,045	3,927,077	2.7990	2.364	2.339	2.364	2.297	2.364	1,679,589	2.3381	0.71%
2022-09-16	0	2.810	2.790	2.810	2.750	2.850	7,796,158	21,742,300	2.7888	2.347	2.331	2.347	2.297	2.381	9,332,800	2.3297	-0.71%
2022-09-15	0	2.830	2.830	2.840	2.800	2.850	1,929,350	5,450,019	2.8248	2.364	2.364	2.372	2.339	2.381	2,309,630	2.3597	0.35%
2022-09-14	0	2.820	2.820	2.830	2.730	2.840	3,590,655	10,030,035	2.7934	2.356	2.356	2.364	2.281	2.372	4,298,382	2.3334	0.89%
2022-09-13	0	2.900	2.900	2.910	2.850	2.910	2,929,512	8,487,163	2.8971	2.335	2.335	2.343	2.295	2.343	3,638,671	2.3325	0.35%
2022-09-09	0	2.890	2.880	2.890	2.830	2.920	2,813,000	8,122,750	2.8876	2.327	2.319	2.327	2.278	2.351	3,493,954	2.3248	1.05%
2022-09-08	0	2.860	2.860	2.870	2.820	2.900	2,920,000	8,332,260	2.8535	2.303	2.303	2.311	2.270	2.335	3,626,856	2.2974	-0.69%
2022-09-07	0	2.880	2.880	2.890	2.870	2.940	2,954,858	8,550,346	2.8937	2.319	2.319	2.327	2.311	2.367	3,670,153	2.3297	-2.37%
2022-09-06	0	2.950	2.940	2.950	2.920	2.970	2,616,000	7,707,140	2.9462	2.375	2.367	2.375	2.351	2.391	3,249,266	2.3720	-0.67%
2022-09-05	0	2.970	2.970	2.980	2.900	3.000	2,483,731	7,294,682	2.9370	2.391	2.391	2.399	2.335	2.415	3,084,978	2.3646	1.02%
2022-09-02	0	2.940	2.940	2.950	2.870	2.970	3,933,000	11,511,312	2.9269	2.367	2.367	2.375	2.311	2.391	4,885,078	2.3564	1.38%
2022-09-01	0	2.900	2.900	2.910	2.780	3.070	15,003,937	43,162,369	2.8767	2.335	2.335	2.343	2.238	2.472	18,636,002	2.3161	-4.29%
2022-08-31	0	3.030	3.030	3.040	2.990	3.150	5,529,750	16,848,215	3.0468	2.439	2.439	2.448	2.407	2.536	6,868,359	2.4530	-4.42%
2022-08-30	0	3.170	3.160	3.170	3.130	3.170	1,463,000	4,606,490	3.1487	2.552	2.544	2.552	2.520	2.552	1,817,154	2.5350	-0.31%
2022-08-29	0	3.180	3.160	3.180	3.100	3.180	1,606,000	5,043,169	3.1402	2.560	2.544	2.560	2.496	2.560	1,994,771	2.5282	0.00%
2022-08-26	0	3.180	3.170	3.180	3.090	3.190	3,153,600	9,881,048	3.1333	2.560	2.552	2.560	2.488	2.568	3,917,005	2.5226	2.91%
2022-08-25	0	3.090	3.060	3.090	3.060	3.150	1,464,221	4,533,119	3.0959	2.488	2.464	2.488	2.464	2.536	1,818,671	2.4925	0.00%
2022-08-24	0	3.090	3.080	3.090	3.060	3.100	2,316,000	7,134,950	3.0807	2.488	2.480	2.488	2.464	2.496	2,876,644	2.4803	0.32%
2022-08-23	0	3.080	3.080	3.100	3.060	3.120	1,466,000	4,529,140	3.0895	2.480	2.480	2.496	2.464	2.512	1,820,881	2.4873	-0.32%
2022-08-22	0	3.090	3.090	3.100	3.060	3.110	936,000	2,891,830	3.0896	2.488	2.488	2.496	2.464	2.504	1,162,581	2.4874	0.00%
2022-08-19	0	3.090	3.090	3.100	3.030	3.120	1,246,000	3,844,200	3.0852	2.488	2.488	2.496	2.439	2.512	1,547,624	2.4839	1.31%
2022-08-18	0	3.050	3.040	3.050	3.020	3.090	1,068,500	3,259,095	3.0502	2.456	2.448	2.456	2.431	2.488	1,327,156	2.4557	-0.33%
2022-08-17	0	3.060	3.060	3.070	3.010	3.080	1,872,000	5,714,440	3.0526	2.464	2.464	2.472	2.423	2.480	2,325,163	2.4577	2.00%
2022-08-16	0	3.000	2.990	3.000	2.980	3.020	1,160,000	3,479,220	2.9993	2.415	2.407	2.415	2.399	2.431	1,440,806	2.4148	0.33%
2022-08-15	0	2.990	2.990	3.000	2.980	3.030	1,051,049	3,151,607	2.9985	2.407	2.407	2.415	2.399	2.439	1,305,481	2.4141	-0.66%
2022-08-12	0	3.010	3.010	3.020	2.990	3.030	748,001	2,250,302	3.0084	2.423	2.423	2.431	2.407	2.439	929,073	2.4221	0.33%
2022-08-11	0	3.000	3.000	3.010	2.970	3.030	1,227,570	3,683,476	3.0006	2.415	2.415	2.423	2.391	2.439	1,524,733	2.4158	1.01%
2022-08-10	0	2.970	2.970	2.980	2.960	3.020	2,182,000	6,496,720	2.9774	2.391	2.391	2.399	2.383	2.431	2,710,206	2.3971	-1.33%
2022-08-09	0	3.010	3.000	3.010	3.000	3.050	986,000	2,974,580	3.0168	2.423	2.415	2.423	2.415	2.456	1,224,685	2.4289	-0.66%
2022-08-08	0	3.030	3.030	3.040	3.020	3.070	993,045	3,014,723	3.0358	2.439	2.439	2.448	2.431	2.472	1,233,435	2.4442	-0.98%
2022-08-05	0	3.060	3.060	3.080	3.010	3.080	1,431,934	4,364,148	3.0477	2.464	2.464	2.480	2.423	2.480	1,778,568	2.4537	0.99%
2022-08-04	0	3.030	3.030	3.040	3.000	3.050	2,407,779	7,273,295	3.0207	2.439	2.439	2.448	2.415	2.456	2,990,640	2.4320	1.00%
2022-08-03	0	3.000	3.000	3.010	2.980	3.030	2,830,656	8,502,524	3.0037	2.415	2.415	2.423	2.399	2.439	3,515,885	2.4183	0.00%
2022-08-02	0	3.000	2.990	3.000	2.970	3.070	3,798,975	11,420,565	3.0062	2.415	2.407	2.415	2.391	2.472	4,718,609	2.4203	-1.96%
2022-08-01	0	3.060	3.050	3.070	3.020	3.140	2,980,000	9,164,660	3.0754	2.464	2.456	2.472	2.431	2.528	3,701,381	2.4760	-2.24%
2022-07-29	0	3.130	3.130	3.160	3.130	3.300	4,054,241	13,002,224	3.2071	2.520	2.520	2.544	2.520	2.657	5,035,668	2.5820	-4.57%
2022-07-28	0	3.280	3.260	3.280	3.210	3.290	3,666,000	11,940,730	3.2572	2.641	2.625	2.641	2.584	2.649	4,553,444	2.6224	1.55%
2022-07-27	0	3.230	3.230	3.240	3.130	3.240	5,524,295	17,573,908	3.1812	2.600	2.600	2.609	2.520	2.609	6,861,584	2.5612	3.19%
2022-07-26	0	3.130	3.120	3.130	3.110	3.150	3,257,000	10,187,468	3.1279	2.520	2.512	2.520	2.504	2.536	4,045,435	2.5183	0.00%
2022-07-25	0	3.130	3.120	3.140	3.070	3.140	2,284,000	7,101,880	3.1094	2.520	2.512	2.528	2.472	2.528	2,836,897	2.5034	0.32%
2022-07-22	0	3.120	3.110	3.120	3.090	3.160	4,866,000	15,261,910	3.1364	2.512	2.504	2.512	2.488	2.544	6,043,933	2.5252	-0.95%
2022-07-21	0	3.150	3.140	3.150	3.120	3.190	7,602,649	23,890,399	3.1424	2.536	2.528	2.536	2.512	2.568	9,443,054	2.5299	0.96%
2022-07-20	0	3.120	3.110	3.120	3.080	3.130	2,001,335	6,226,050	3.1109	2.512	2.504	2.512	2.480	2.520	2,485,806	2.5046	0.97%
2022-07-19	0	3.090	3.080	3.090	3.050	3.090	2,600,456	8,003,657	3.0778	2.488	2.480	2.488	2.456	2.488	3,229,959	2.4779	0.65%
2022-07-18	0	3.070	3.070	3.080	3.060	3.130	1,844,000	5,690,260	3.0858	2.472	2.472	2.480	2.464	2.520	2,290,385	2.4844	-0.97%
2022-07-15	0	3.100	3.090	3.100	3.080	3.130	1,552,789	4,805,353	3.0947	2.496	2.488	2.496	2.480	2.520	1,928,679	2.4915	-0.32%
2022-07-14	0	3.110	3.090	3.110	3.070	3.150	4,344,500	13,505,075	3.1085	2.504	2.488	2.504	2.472	2.536	5,396,191	2.5027	-0.32%
2022-07-13	0	3.120	3.110	3.120	3.080	3.130	2,644,053	8,209,014	3.1047	2.512	2.504	2.512	2.480	2.520	3,284,110	2.4996	1.30%
2022-07-12	0	3.080	3.080	3.100	3.080	3.150	4,091,759	12,724,743	3.1098	2.480	2.480	2.496	2.480	2.536	5,082,268	2.5038	-2.22%
2022-07-11	0	3.150	3.120	3.150	3.030	3.150	2,540,284	7,879,031	3.1016	2.536	2.512	2.536	2.439	2.536	3,155,221	2.4971	2.94%
2022-07-08	0	3.060	3.050	3.060	2.980	3.060	4,130,348	12,493,696	3.0249	2.464	2.456	2.464	2.399	2.464	5,130,198	2.4353	2.68%
2022-07-07	0	2.980	2.980	3.000	2.920	2.990	2,696,644	8,008,904	2.9700	2.399	2.399	2.415	2.351	2.407	3,349,432	2.3911	1.02%
2022-07-06	0	2.950	2.950	2.960	2.890	2.980	6,308,507	18,440,852	2.9232	2.375	2.375	2.383	2.327	2.399	7,835,633	2.3535	-1.67%
2022-07-05	0	3.000	3.000	3.010	2.970	3.030	3,978,975	11,936,595	2.9999	2.415	2.415	2.423	2.391	2.439	4,942,182	2.4152	-0.33%
2022-07-04	0	3.010	3.000	3.010	2.940	3.070	3,128,053	9,331,696	2.9832	2.423	2.415	2.423	2.367	2.472	3,885,274	2.4018	-0.99%
2022-06-30	0	3.040	3.040	3.050	3.030	3.090	4,316,260	13,168,714	3.0510	2.448	2.448	2.456	2.439	2.488	5,361,115	2.4563	-0.98%
2022-06-29	0	3.070	3.070	3.100	3.050	3.180	4,813,130	14,913,800	3.0986	2.472	2.472	2.496	2.456	2.560	5,978,264	2.4947	-3.46%
2022-06-28	0	3.180	3.170	3.180	3.030	3.180	4,345,124	13,498,286	3.1065	2.560	2.552	2.560	2.439	2.560	5,396,966	2.5011	5.30%
2022-06-27	0	3.020	3.020	3.030	2.980	3.110	7,696,934	23,296,684	3.0267	2.431	2.431	2.439	2.399	2.504	9,560,163	2.4369	-0.66%
2022-06-24	0	3.040	3.040	3.050	3.030	3.150	4,496,000	13,780,150	3.0650	2.448	2.448	2.456	2.439	2.536	5,584,365	2.4676	-2.56%
2022-06-23	0	3.120	3.120	3.130	3.090	3.150	2,704,232	8,445,352	3.1230	2.512	2.512	2.520	2.488	2.536	3,358,857	2.5144	-0.32%
2022-06-22	0	3.130	3.130	3.140	3.110	3.180	3,340,111	10,502,724	3.1444	2.520	2.520	2.528	2.504	2.560	4,148,665	2.5316	0.00%
2022-06-21	0	3.230	3.220	3.230	3.190	3.250	4,140,000	13,348,635	3.2243	2.520	2.512	2.520	2.489	2.536	5,306,474	2.5155	0.00%
2022-06-20	0	3.230	3.220	3.230	3.160	3.230	1,778,771	5,702,151	3.2057	2.520	2.512	2.520	2.465	2.520	2,279,952	2.5010	1.57%
2022-06-17	0	3.180	3.180	3.200	3.110	3.230	6,441,240	20,503,329	3.1831	2.481	2.481	2.497	2.426	2.520	8,256,104	2.4834	-0.62%
2022-06-16	0	3.200	3.190	3.200	3.170	3.290	4,821,216	15,509,199	3.2169	2.497	2.489	2.497	2.473	2.567	6,179,627	2.5097	-2.44%
2022-06-15	0	3.280	3.280	3.290	3.210	3.360	5,944,000	19,444,540	3.2713	2.559	2.559	2.567	2.504	2.621	7,618,764	2.5522	-1.50%
2022-06-14	0	3.330	3.320	3.330	3.290	3.370	3,241,000	10,771,090	3.3234	2.598	2.590	2.598	2.567	2.629	4,154,174	2.5928	-0.89%
2022-06-13	0	3.360	3.360	3.370	3.330	3.400	2,450,665	8,224,401	3.3560	2.621	2.621	2.629	2.598	2.653	3,141,157	2.6183	-1.18%
2022-06-10	0	3.400	3.400	3.410	3.330	3.420	4,546,000	15,402,170	3.3881	2.653	2.653	2.660	2.598	2.668	5,826,867	2.6433	-0.58%
2022-06-09	0	3.420	3.420	3.430	3.360	3.460	3,456,000	11,804,509	3.4157	2.668	2.668	2.676	2.621	2.699	4,429,752	2.6648	-0.29%
2022-06-08	0	3.430	3.430	3.440	3.370	3.540	5,043,073	17,293,309	3.4291	2.676	2.676	2.684	2.629	2.762	6,463,994	2.6753	-1.15%
2022-06-07	0	3.470	3.470	3.480	3.330	3.560	4,394,000	15,094,400	3.4352	2.707	2.707	2.715	2.598	2.777	5,632,040	2.6801	-1.98%
2022-06-06	0	3.540	3.520	3.540	3.490	3.550	2,035,900	7,167,343	3.5205	2.762	2.746	2.762	2.723	2.770	2,609,529	2.7466	-0.56%
2022-06-02	0	3.560	3.530	3.560	3.480	3.600	2,916,111	10,322,756	3.5399	2.777	2.754	2.777	2.715	2.809	3,737,746	2.7618	-0.28%
2022-06-01	0	3.570	3.560	3.570	3.440	3.630	6,309,031	22,469,868	3.5615	2.785	2.777	2.785	2.684	2.832	8,086,645	2.7786	3.78%
2022-05-31	0	3.440	3.430	3.440	3.360	3.440	5,530,177	18,857,314	3.4099	2.684	2.676	2.684	2.621	2.684	7,088,343	2.6603	1.78%
2022-05-30	0	3.380	3.350	3.380	3.310	3.390	978,000	3,280,640	3.3544	2.637	2.614	2.637	2.582	2.645	1,253,558	2.6171	1.20%
2022-05-27	0	3.340	3.340	3.350	3.320	3.390	1,974,000	6,594,510	3.3407	2.606	2.606	2.614	2.590	2.645	2,530,188	2.6063	-1.18%
2022-05-26	0	3.380	3.370	3.380	3.330	3.400	2,180,000	7,359,800	3.3761	2.637	2.629	2.637	2.598	2.653	2,794,230	2.6339	0.30%
2022-05-25	0	3.370	3.360	3.370	3.280	3.410	3,829,576	12,944,969	3.3803	2.629	2.621	2.629	2.559	2.660	4,908,586	2.6372	2.12%
2022-05-24	0	3.300	3.300	3.310	3.210	3.350	4,251,485	13,970,550	3.2860	2.575	2.575	2.582	2.504	2.614	5,449,371	2.5637	-0.60%
2022-05-23	0	3.320	3.310	3.320	3.120	3.330	7,000,000	22,824,840	3.2607	2.590	2.582	2.590	2.434	2.598	8,972,299	2.5439	6.41%
2022-05-20	0	3.120	3.120	3.130	3.070	3.130	2,580,000	8,040,360	3.1164	2.434	2.434	2.442	2.395	2.442	3,306,933	2.4314	0.97%
2022-05-19	0	3.090	3.080	3.090	3.010	3.110	2,988,593	9,188,874	3.0746	2.411	2.403	2.411	2.348	2.426	3,830,650	2.3988	-0.64%
2022-05-18	0	3.110	3.100	3.110	3.070	3.130	2,219,796	6,886,275	3.1022	2.426	2.419	2.426	2.395	2.442	2,845,239	2.4203	0.32%
2022-05-17	0	3.100	3.080	3.100	3.050	3.110	2,654,500	8,204,090	3.0906	2.419	2.403	2.419	2.380	2.426	3,402,424	2.4112	0.65%
2022-05-16	0	3.080	3.080	3.100	3.080	3.150	1,346,000	4,183,362	3.1080	2.403	2.403	2.419	2.403	2.458	1,725,245	2.4248	-1.28%
2022-05-13	0	3.120	3.110	3.120	3.050	3.130	4,545,656	14,084,659	3.0985	2.434	2.426	2.434	2.380	2.442	5,826,426	2.4174	2.97%
2022-05-12	0	3.030	3.030	3.040	2.990	3.080	3,658,000	11,056,834	3.0226	2.364	2.364	2.372	2.333	2.403	4,688,667	2.3582	0.33%
2022-05-11	0	3.020	3.020	3.040	3.000	3.070	1,530,000	4,646,580	3.0370	2.356	2.356	2.372	2.341	2.395	1,961,088	2.3694	-0.98%
2022-05-10	0	3.050	3.050	3.060	3.000	3.080	3,274,250	9,958,780	3.0415	2.380	2.380	2.387	2.341	2.403	4,196,793	2.3730	-1.61%
2022-05-06	0	3.100	3.090	3.100	3.050	3.140	3,110,096	9,630,731	3.0966	2.419	2.411	2.419	2.380	2.450	3,986,387	2.4159	-1.59%
2022-05-05	0	3.150	3.150	3.160	3.150	3.260	2,798,216	8,939,672	3.1948	2.458	2.458	2.465	2.458	2.543	3,586,633	2.4925	-1.25%
2022-05-04	0	3.190	3.180	3.190	3.150	3.200	1,251,000	3,978,870	3.1806	2.489	2.481	2.489	2.458	2.497	1,603,478	2.4814	0.63%
2022-05-03	0	3.170	3.160	3.170	3.140	3.180	2,656,000	8,384,360	3.1568	2.473	2.465	2.473	2.450	2.481	3,404,347	2.4628	0.00%
2022-04-29	0	3.170	3.170	3.180	3.150	3.210	1,794,000	5,708,000	3.1817	2.473	2.473	2.481	2.458	2.504	2,299,472	2.4823	-0.94%
2022-04-28	0	3.200	3.180	3.200	3.160	3.200	2,023,677	6,448,835	3.1867	2.497	2.481	2.497	2.465	2.497	2,593,862	2.4862	0.63%
2022-04-27	0	3.180	3.170	3.180	3.090	3.220	3,824,000	12,099,108	3.1640	2.481	2.473	2.481	2.411	2.512	4,901,439	2.4685	2.25%
2022-04-26	0	3.110	3.110	3.120	3.090	3.190	2,808,000	8,776,290	3.1255	2.426	2.426	2.434	2.411	2.489	3,599,174	2.4384	0.00%
2022-04-25	0	3.110	3.100	3.110	3.090	3.240	3,060,000	9,583,220	3.1318	2.426	2.419	2.426	2.411	2.528	3,922,176	2.4433	-5.18%
2022-04-22	0	3.280	3.270	3.280	3.170	3.310	3,365,266	11,006,459	3.2706	2.559	2.551	2.559	2.473	2.582	4,313,453	2.5517	2.50%
2022-04-21	0	3.200	3.200	3.210	3.150	3.220	2,357,806	7,524,349	3.1913	2.497	2.497	2.504	2.458	2.512	3,022,134	2.4897	0.31%
2022-04-20	0	3.190	3.170	3.190	3.130	3.210	2,140,000	6,787,640	3.1718	2.489	2.473	2.489	2.442	2.504	2,742,960	2.4746	0.95%
2022-04-19	0	3.160	3.150	3.160	3.050	3.190	1,786,003	5,609,269	3.1407	2.465	2.458	2.465	2.380	2.489	2,289,222	2.4503	1.94%
2022-04-14	0	3.100	3.080	3.100	3.020	3.110	2,517,708	7,720,657	3.0665	2.419	2.403	2.419	2.356	2.426	3,227,090	2.3925	0.98%
2022-04-13	0	3.070	3.060	3.070	3.030	3.100	1,048,000	3,205,510	3.0587	2.395	2.387	2.395	2.364	2.419	1,343,281	2.3863	-0.65%
2022-04-12	0	3.090	3.080	3.090	2.990	3.100	12,173,789	36,668,475	3.0121	2.411	2.403	2.411	2.333	2.419	15,603,839	2.3500	3.69%
2022-04-11	0	2.980	2.980	2.990	2.950	3.000	3,124,000	9,289,920	2.9737	2.325	2.325	2.333	2.302	2.341	4,004,209	2.3200	0.00%
2022-04-08	0	2.980	2.960	2.980	2.920	2.980	2,249,005	6,638,574	2.9518	2.325	2.309	2.325	2.278	2.325	2,882,678	2.3029	1.36%
2022-04-07	0	2.940	2.940	2.950	2.920	3.060	4,843,785	14,383,370	2.9694	2.294	2.294	2.302	2.278	2.387	6,208,555	2.3167	-3.92%
2022-04-06	0	3.060	3.050	3.060	3.020	3.160	6,246,000	19,208,660	3.0754	2.387	2.380	2.387	2.356	2.465	8,005,854	2.3993	-3.16%
2022-04-04	0	3.160	3.150	3.160	3.100	3.160	1,696,000	5,301,560	3.1259	2.465	2.458	2.465	2.419	2.465	2,173,860	2.4388	1.94%
2022-04-01	0	3.100	3.090	3.100	3.060	3.180	4,821,795	14,981,618	3.1071	2.419	2.411	2.419	2.387	2.481	6,180,369	2.4241	-2.21%
2022-03-31	0	3.170	3.170	3.180	3.150	3.220	3,048,205	9,691,711	3.1795	2.473	2.473	2.481	2.458	2.512	3,907,058	2.4806	-0.31%
2022-03-30	0	3.180	3.160	3.180	3.150	3.200	1,828,000	5,804,070	3.1751	2.481	2.465	2.481	2.458	2.497	2,343,052	2.4771	1.27%
2022-03-29	0	3.140	3.140	3.150	3.130	3.180	3,354,018	10,581,533	3.1549	2.450	2.450	2.458	2.442	2.481	4,299,036	2.4614	-0.63%
2022-03-28	0	3.160	3.150	3.160	3.130	3.170	2,260,000	7,124,048	3.1522	2.465	2.458	2.465	2.442	2.473	2,896,771	2.4593	0.00%
2022-03-25	0	3.160	3.150	3.160	3.130	3.200	3,634,464	11,487,418	3.1607	2.465	2.458	2.465	2.442	2.497	4,658,500	2.4659	0.00%
2022-03-24	0	3.160	3.150	3.160	3.140	3.210	2,227,714	7,039,160	3.1598	2.465	2.458	2.465	2.450	2.504	2,855,388	2.4652	-1.56%
2022-03-23	0	3.210	3.180	3.210	3.120	3.220	3,604,000	11,417,420	3.1680	2.504	2.481	2.504	2.434	2.512	4,619,452	2.4716	0.94%
2022-03-22	0	3.180	3.180	3.190	3.090	3.200	3,524,000	11,160,280	3.1669	2.481	2.481	2.489	2.411	2.497	4,516,912	2.4708	2.58%
2022-03-21	0	3.100	3.090	3.100	3.040	3.160	3,561,326	11,016,624	3.0934	2.419	2.411	2.419	2.372	2.465	4,564,755	2.4134	1.97%
2022-03-18	0	3.040	3.030	3.040	2.990	3.090	5,462,000	16,465,880	3.0146	2.372	2.364	2.372	2.333	2.411	7,000,957	2.3519	1.67%
2022-03-17	0	2.990	2.990	3.000	2.860	3.010	2,032,000	5,995,510	2.9505	2.333	2.333	2.341	2.231	2.348	2,604,530	2.3020	6.03%
2022-03-16	0	2.820	2.820	2.840	2.650	2.860	12,874,000	35,793,444	2.7803	2.200	2.200	2.216	2.067	2.231	16,501,340	2.1691	0.71%
2022-03-15	0	2.800	2.800	2.810	2.700	2.840	7,429,884	20,518,434	2.7616	2.185	2.185	2.192	2.106	2.216	9,523,306	2.1545	-1.41%
2022-03-14	0	2.840	2.830	2.840	2.810	2.900	4,948,000	14,039,122	2.8373	2.216	2.208	2.216	2.192	2.263	6,342,134	2.2136	-2.07%
2022-03-11	0	2.900	2.890	2.900	2.840	2.930	2,944,000	8,510,280	2.8907	2.263	2.255	2.263	2.216	2.286	3,773,493	2.2553	-1.02%
2022-03-10	0	2.930	2.920	2.930	2.910	2.970	2,894,271	8,493,195	2.9345	2.286	2.278	2.286	2.270	2.317	3,709,752	2.2894	1.38%
2022-03-09	0	2.890	2.890	2.900	2.850	2.970	6,705,000	19,349,410	2.8858	2.255	2.255	2.263	2.224	2.317	8,594,181	2.2515	-1.03%
2022-03-08	0	2.920	2.920	2.930	2.910	3.010	4,430,000	13,078,390	2.9522	2.278	2.278	2.286	2.270	2.348	5,678,183	2.3033	-1.35%
2022-03-07	0	2.960	2.960	2.980	2.950	3.040	5,137,000	15,329,838	2.9842	2.309	2.309	2.325	2.302	2.372	6,584,386	2.3282	-3.58%
2022-03-04	0	3.070	3.070	3.080	3.010	3.080	2,506,000	7,677,630	3.0637	2.395	2.395	2.403	2.348	2.403	3,212,083	2.3902	-0.32%
2022-03-03	0	3.080	3.060	3.080	3.010	3.080	1,498,163	4,588,246	3.0626	2.403	2.387	2.403	2.348	2.403	1,920,281	2.3894	2.33%
2022-03-02	0	3.010	3.010	3.020	3.000	3.050	2,032,016	6,127,577	3.0155	2.348	2.348	2.356	2.341	2.380	2,604,551	2.3526	-1.63%
2022-03-01	0	3.060	3.060	3.070	2.990	3.080	1,982,000	6,043,026	3.0490	2.387	2.387	2.395	2.333	2.403	2,540,442	2.3787	0.00%
2022-02-28	0	3.060	3.060	3.070	3.010	3.090	2,948,000	8,978,350	3.0456	2.387	2.387	2.395	2.348	2.411	3,778,620	2.3761	-1.29%
2022-02-25	0	3.100	3.100	3.110	3.050	3.120	2,810,000	8,696,720	3.0949	2.419	2.419	2.426	2.380	2.434	3,601,737	2.4146	0.32%
2022-02-24	0	3.090	3.080	3.090	3.050	3.240	5,778,142	18,015,410	3.1179	2.411	2.403	2.411	2.380	2.528	7,406,174	2.4325	-4.04%
2022-02-23	0	3.220	3.210	3.220	3.180	3.250	2,205,011	7,106,964	3.2231	2.512	2.504	2.512	2.481	2.536	2,826,288	2.5146	0.00%
2022-02-22	0	3.220	3.220	3.230	3.130	3.280	5,195,000	16,535,690	3.1830	2.512	2.512	2.520	2.442	2.559	6,658,728	2.4833	-2.42%
2022-02-21	0	3.300	3.290	3.300	3.290	3.400	1,718,000	5,697,600	3.3164	2.575	2.567	2.575	2.567	2.653	2,202,059	2.5874	-2.65%
2022-02-18	0	3.390	3.380	3.390	3.330	3.450	2,520,000	8,559,218	3.3965	2.645	2.637	2.645	2.598	2.692	3,230,028	2.6499	0.00%
2022-02-17	0	3.390	3.380	3.390	3.360	3.470	3,208,000	10,959,634	3.4163	2.645	2.637	2.645	2.621	2.707	4,111,876	2.6654	-1.45%
2022-02-16	0	3.440	3.430	3.440	3.300	3.460	5,378,000	18,315,704	3.4057	2.684	2.676	2.684	2.575	2.699	6,893,289	2.6570	2.38%
2022-02-15	0	3.360	3.340	3.360	3.300	3.420	4,746,700	16,003,300	3.3715	2.621	2.606	2.621	2.575	2.668	6,084,116	2.6303	2.44%
2022-02-14	0	3.280	3.270	3.280	3.200	3.430	11,982,000	39,900,784	3.3301	2.559	2.551	2.559	2.497	2.676	15,358,012	2.5980	-2.67%
2022-02-11	0	3.370	3.370	3.380	3.290	3.390	4,297,720	14,399,499	3.3505	2.629	2.629	2.637	2.567	2.645	5,508,633	2.6140	0.00%
2022-02-10	0	3.370	3.360	3.370	3.220	3.380	13,429,500	44,364,362	3.3035	2.629	2.621	2.629	2.512	2.637	17,213,356	2.5773	2.74%
2022-02-09	0	3.280	3.270	3.290	3.190	3.330	10,373,500	33,802,634	3.2586	2.559	2.551	2.567	2.489	2.598	13,296,306	2.5423	3.47%
2022-02-08	0	3.170	3.170	3.180	3.150	3.210	13,302,000	42,248,207	3.1761	2.473	2.473	2.481	2.458	2.504	17,049,932	2.4779	-0.94%
2022-02-07	0	3.200	3.200	3.210	3.080	3.240	12,998,000	41,318,980	3.1789	2.497	2.497	2.504	2.403	2.528	16,660,277	2.4801	4.58%
2022-02-04	0	3.060	3.050	3.060	3.010	3.100	7,074,542	21,568,252	3.0487	2.387	2.380	2.387	2.348	2.419	9,067,844	2.3785	2.00%
2022-01-31	0	3.000	3.000	3.020	2.970	3.030	2,210,000	6,632,180	3.0010	2.341	2.341	2.356	2.317	2.364	2,832,683	2.3413	0.33%
2022-01-28	0	2.990	2.980	2.990	2.960	3.010	4,996,000	14,917,610	2.9859	2.333	2.325	2.333	2.309	2.348	6,403,658	2.3295	0.34%
2022-01-27	0	2.980	2.970	2.980	2.960	3.000	2,307,696	6,869,591	2.9768	2.325	2.317	2.325	2.309	2.341	2,957,905	2.3225	0.34%
2022-01-26	0	2.970	2.970	2.990	2.930	3.000	9,279,985	27,536,530	2.9673	2.317	2.317	2.333	2.286	2.341	11,894,686	2.3150	0.00%
2022-01-25	0	2.970	2.960	2.970	2.930	2.990	2,306,000	6,818,080	2.9567	2.317	2.309	2.317	2.286	2.333	2,955,732	2.3067	-1.66%
2022-01-24	0	3.020	3.000	3.020	2.970	3.030	2,284,000	6,871,780	3.0087	2.356	2.341	2.356	2.317	2.364	2,927,533	2.3473	0.00%
2022-01-21	0	3.020	3.010	3.020	2.970	3.040	3,889,000	11,737,580	3.0181	2.356	2.348	2.356	2.317	2.372	4,984,753	2.3547	1.00%
2022-01-20	0	2.990	2.980	2.990	2.970	3.020	2,486,000	7,437,928	2.9919	2.333	2.325	2.333	2.317	2.356	3,186,448	2.3342	0.00%
2022-01-19	0	2.990	2.990	3.000	2.950	3.030	2,872,000	8,581,200	2.9879	2.333	2.333	2.341	2.302	2.364	3,681,206	2.3311	0.67%
2022-01-18	0	2.970	2.950	2.970	2.920	2.970	2,204,018	6,506,382	2.9521	2.317	2.302	2.317	2.278	2.317	2,825,015	2.3031	0.68%
2022-01-17	0	2.950	2.950	2.960	2.910	2.990	2,000,000	5,877,552	2.9388	2.302	2.302	2.309	2.270	2.333	2,563,514	2.2928	-1.67%
2022-01-14	0	3.000	2.990	3.000	2.890	3.040	4,593,944	13,764,591	2.9962	2.341	2.333	2.341	2.255	2.372	5,888,320	2.3376	4.17%
2022-01-13	0	2.880	2.880	2.890	2.860	2.910	2,172,000	6,270,112	2.8868	2.247	2.247	2.255	2.231	2.270	2,783,976	2.2522	-0.35%
2022-01-12	0	2.890	2.890	2.900	2.860	2.890	1,439,342	4,146,752	2.8810	2.255	2.255	2.263	2.231	2.255	1,844,887	2.2477	0.70%
2022-01-11	0	2.870	2.860	2.870	2.840	2.910	2,483,071	7,138,476	2.8749	2.239	2.231	2.239	2.216	2.270	3,182,694	2.2429	1.41%
2022-01-10	0	2.830	2.830	2.840	2.790	2.840	1,218,000	3,440,234	2.8245	2.208	2.208	2.216	2.177	2.216	1,561,180	2.2036	1.07%
2022-01-07	0	2.800	2.790	2.800	2.780	2.830	2,537,064	7,113,664	2.8039	2.185	2.177	2.185	2.169	2.208	3,251,900	2.1875	-1.41%
2022-01-06	0	2.840	2.820	2.840	2.810	2.890	1,182,000	3,350,350	2.8345	2.216	2.200	2.216	2.192	2.255	1,515,037	2.2114	-1.05%
2022-01-05	0	2.870	2.870	2.880	2.840	2.900	3,880,000	11,134,920	2.8698	2.239	2.239	2.247	2.216	2.263	4,973,217	2.2390	-0.69%
2022-01-04	0	2.890	2.890	2.900	2.870	2.910	2,621,221	7,588,239	2.8949	2.255	2.255	2.263	2.239	2.270	3,359,768	2.2586	0.35%
2022-01-03	0	2.880	2.870	2.880	2.860	2.900	959,570	2,767,687	2.8843	2.247	2.239	2.247	2.231	2.263	1,229,936	2.2503	0.35%
2021-12-31	0	2.870	2.850	2.870	2.850	2.890	3,808,614	10,941,522	2.8728	2.239	2.224	2.239	2.224	2.255	4,881,718	2.2413	0.35%
2021-12-30	0	2.860	2.850	2.860	2.840	2.880	4,352,000	12,445,040	2.8596	2.231	2.224	2.231	2.216	2.247	5,578,206	2.2310	0.00%
2021-12-29	0	2.860	2.860	2.870	2.840	2.900	780,000	2,233,460	2.8634	2.231	2.231	2.239	2.216	2.263	999,770	2.2340	-1.04%
2021-12-28	0	2.890	2.890	2.900	2.830	2.900	5,071,474	14,447,785	2.8488	2.255	2.255	2.263	2.208	2.263	6,500,397	2.2226	1.40%
2021-12-24	0	2.850	2.840	2.850	2.810	2.890	2,763,396	7,844,684	2.8388	2.224	2.216	2.224	2.192	2.255	3,542,002	2.2148	-0.35%
2021-12-23	0	2.860	2.850	2.860	2.790	2.860	2,382,000	6,765,480	2.8403	2.231	2.224	2.231	2.177	2.231	3,053,145	2.2159	0.35%
2021-12-22	0	2.850	2.840	2.850	2.790	2.850	1,262,137	3,568,115	2.8270	2.224	2.216	2.224	2.177	2.224	1,617,753	2.2056	1.06%
2021-12-21	0	2.820	2.820	2.830	2.770	2.830	1,947,894	5,468,517	2.8074	2.200	2.200	2.208	2.161	2.208	2,496,727	2.1903	0.71%
2021-12-20	0	2.800	2.790	2.800	2.760	2.900	4,035,950	11,347,381	2.8116	2.185	2.177	2.185	2.153	2.263	5,173,107	2.1935	-4.11%
2021-12-17	0	2.920	2.920	2.930	2.870	2.920	5,326,303	15,515,579	2.9130	2.278	2.278	2.286	2.239	2.278	6,827,026	2.2727	0.34%
2021-12-16	0	2.910	2.910	2.920	2.870	2.940	6,011,074	17,524,471	2.9154	2.270	2.270	2.278	2.239	2.294	7,704,736	2.2745	0.34%
2021-12-15	0	2.900	2.900	2.910	2.850	2.940	3,671,722	10,660,393	2.9034	2.263	2.263	2.270	2.224	2.294	4,706,255	2.2652	-1.69%
2021-12-14	0	2.950	2.940	2.950	2.900	2.960	4,346,000	12,766,640	2.9376	2.302	2.294	2.302	2.263	2.309	5,570,516	2.2918	1.37%
2021-12-13	0	2.910	2.910	2.920	2.830	2.920	7,406,745	21,406,306	2.8901	2.270	2.270	2.278	2.208	2.278	9,493,647	2.2548	1.39%
2021-12-10	0	2.870	2.860	2.870	2.840	2.960	13,474,000	39,080,730	2.9005	2.239	2.231	2.239	2.216	2.309	17,270,394	2.2629	-2.05%
2021-12-09	0	2.930	2.920	2.930	2.820	2.950	22,409,250	64,053,862	2.8584	2.286	2.278	2.286	2.200	2.302	28,723,213	2.2300	4.27%
2021-12-08	0	2.810	2.810	2.830	2.810	2.860	3,376,588	9,531,909	2.8229	2.192	2.192	2.208	2.192	2.231	4,327,965	2.2024	-0.71%
2021-12-07	0	2.830	2.830	2.840	2.720	2.840	4,669,342	13,022,784	2.7890	2.208	2.208	2.216	2.122	2.216	5,984,962	2.1759	1.07%
2021-12-06	0	2.800	2.800	2.810	2.780	2.860	5,686,000	15,983,624	2.8110	2.185	2.185	2.192	2.169	2.231	7,288,070	2.1931	-1.41%
2021-12-03	0	2.840	2.840	2.850	2.820	2.870	6,660,726	18,935,700	2.8429	2.216	2.216	2.224	2.200	2.239	8,537,432	2.2180	-0.35%
2021-12-02	0	2.850	2.850	2.870	2.820	2.880	4,430,208	12,649,986	2.8554	2.224	2.224	2.239	2.200	2.247	5,678,450	2.2277	-0.70%
2021-12-01	0	2.870	2.870	2.890	2.780	2.900	5,902,000	16,823,560	2.8505	2.239	2.239	2.255	2.169	2.263	7,564,930	2.2239	2.50%
2021-11-30	0	2.800	2.800	2.820	2.790	2.910	6,150,975	17,331,498	2.8177	2.185	2.185	2.200	2.177	2.270	7,884,055	2.1983	-3.78%
2021-11-29	0	2.910	2.910	2.920	2.840	2.930	4,852,000	14,023,620	2.8903	2.270	2.270	2.278	2.216	2.286	6,219,085	2.2549	0.69%
2021-11-26	0	2.890	2.880	2.890	2.860	2.950	3,462,239	9,995,985	2.8871	2.255	2.247	2.255	2.231	2.302	4,437,749	2.2525	-2.03%
2021-11-25	0	2.950	2.940	2.950	2.930	2.980	2,269,250	6,677,295	2.9425	2.302	2.294	2.302	2.286	2.325	2,908,627	2.2957	-1.01%
2021-11-24	0	2.980	2.970	2.980	2.930	3.010	3,483,625	10,370,853	2.9770	2.325	2.317	2.325	2.286	2.348	4,465,161	2.3226	1.36%
2021-11-23	0	2.940	2.940	2.970	2.900	2.990	2,034,000	5,999,290	2.9495	2.294	2.294	2.317	2.263	2.333	2,607,094	2.3011	0.34%
2021-11-22	0	2.930	2.930	2.940	2.900	2.960	2,232,536	6,539,499	2.9292	2.286	2.286	2.294	2.263	2.309	2,861,569	2.2853	-0.34%
2021-11-19	0	2.940	2.930	2.940	2.910	3.000	2,760,000	8,107,740	2.9376	2.294	2.286	2.294	2.270	2.341	3,537,649	2.2918	-1.34%
2021-11-18	0	2.980	2.970	2.980	2.980	3.060	1,846,000	5,532,560	2.9971	2.325	2.317	2.325	2.325	2.387	2,366,123	2.3382	-2.93%
2021-11-17	0	3.070	3.070	3.080	3.000	3.090	2,037,000	6,226,400	3.0567	2.395	2.395	2.403	2.341	2.411	2,610,939	2.3847	0.00%
2021-11-16	0	3.070	3.060	3.070	3.000	3.110	1,748,000	5,352,880	3.0623	2.395	2.387	2.395	2.341	2.426	2,240,511	2.3891	2.33%
2021-11-15	0	3.000	3.000	3.020	2.950	3.030	3,028,000	9,079,310	2.9985	2.341	2.341	2.356	2.302	2.364	3,881,160	2.3393	0.00%
2021-11-12	0	3.000	2.990	3.000	2.960	3.080	2,054,000	6,153,920	2.9961	2.341	2.333	2.341	2.309	2.403	2,632,729	2.3375	-1.32%
2021-11-11	0	3.040	3.010	3.040	2.910	3.040	3,012,000	9,031,550	2.9985	2.372	2.348	2.372	2.270	2.372	3,860,652	2.3394	4.11%
2021-11-10	0	2.920	2.920	2.930	2.850	2.940	2,166,239	6,281,341	2.8997	2.278	2.278	2.286	2.224	2.294	2,776,592	2.2622	-1.68%
2021-11-09	0	2.970	2.960	2.970	2.940	2.980	1,542,380	4,563,164	2.9585	2.317	2.309	2.317	2.294	2.325	1,976,956	2.3082	1.02%
2021-11-08	0	2.940	2.940	2.950	2.910	3.000	3,322,033	9,792,244	2.9477	2.294	2.294	2.302	2.270	2.341	4,258,039	2.2997	-1.67%
2021-11-05	0	2.990	2.990	3.000	2.960	3.030	3,728,033	11,169,899	2.9962	2.333	2.333	2.341	2.309	2.364	4,778,432	2.3376	-0.66%
2021-11-04	0	3.010	3.000	3.010	2.980	3.050	1,766,000	5,309,490	3.0065	2.348	2.341	2.348	2.325	2.380	2,263,583	2.3456	-0.33%
2021-11-03	0	3.020	3.020	3.030	2.980	3.070	2,474,000	7,448,562	3.0107	2.356	2.356	2.364	2.325	2.395	3,171,067	2.3489	-0.98%
2021-11-02	0	3.050	3.040	3.050	3.030	3.130	3,624,717	11,069,049	3.0538	2.380	2.372	2.380	2.364	2.442	4,646,006	2.3825	-0.33%
2021-11-01	0	3.060	3.060	3.070	3.010	3.140	2,008,000	6,145,860	3.0607	2.387	2.387	2.395	2.348	2.450	2,573,768	2.3879	-1.61%
2021-10-29	0	3.110	3.110	3.130	3.080	3.140	2,928,542	9,120,921	3.1145	2.426	2.426	2.442	2.403	2.450	3,753,679	2.4299	0.32%
2021-10-28	0	3.100	3.100	3.110	3.060	3.170	2,900,776	8,997,082	3.1016	2.419	2.419	2.426	2.387	2.473	3,718,090	2.4198	-0.64%
2021-10-27	0	3.120	3.120	3.140	3.110	3.230	3,842,300	12,153,129	3.1630	2.434	2.434	2.450	2.426	2.520	4,924,895	2.4677	-1.27%
2021-10-26	0	3.160	3.160	3.170	3.010	3.200	7,748,000	24,190,770	3.1222	2.465	2.465	2.473	2.348	2.497	9,931,053	2.4359	3.27%
2021-10-25	0	3.060	3.060	3.070	3.050	3.180	4,470,000	13,832,180	3.0944	2.387	2.387	2.395	2.380	2.481	5,729,454	2.4142	-3.16%
2021-10-22	0	3.160	3.150	3.160	3.090	3.180	2,792,000	8,800,860	3.1522	2.465	2.458	2.465	2.411	2.481	3,578,666	2.4593	0.64%
2021-10-21	0	3.140	3.140	3.150	3.060	3.170	10,258,000	31,974,098	3.1170	2.450	2.450	2.458	2.387	2.473	13,148,263	2.4318	2.28%
2021-10-20	0	3.070	3.070	3.080	3.020	3.080	3,406,000	10,387,730	3.0498	2.395	2.395	2.403	2.356	2.403	4,365,664	2.3794	-0.32%
2021-10-19	0	3.080	3.080	3.090	2.980	3.110	7,492,000	23,054,397	3.0772	2.403	2.403	2.411	2.325	2.426	9,602,923	2.4008	4.05%
2021-10-18	0	2.960	2.960	2.980	2.950	3.020	2,890,000	8,611,500	2.9798	2.309	2.309	2.325	2.302	2.356	3,704,278	2.3247	-0.34%
2021-10-15	0	2.970	2.960	2.970	2.940	3.010	2,708,500	8,081,465	2.9837	2.317	2.309	2.317	2.294	2.348	3,471,639	2.3279	0.00%
2021-10-12	0	2.970	2.970	2.990	2.810	3.050	13,010,000	38,516,853	2.9606	2.317	2.317	2.333	2.192	2.380	16,675,659	2.3098	5.32%
2021-10-11	0	2.820	2.820	2.840	2.720	2.890	10,361,088	28,920,772	2.7913	2.200	2.200	2.216	2.122	2.255	13,280,397	2.1777	-2.08%
2021-10-08	0	2.880	2.880	2.890	2.810	2.910	3,154,000	9,019,030	2.8596	2.247	2.247	2.255	2.192	2.270	4,042,662	2.2310	0.00%
2021-10-07	0	2.880	2.870	2.890	2.860	2.940	2,379,948	6,883,831	2.8924	2.247	2.239	2.255	2.231	2.294	3,050,515	2.2566	0.00%
2021-10-06	0	2.880	2.860	2.880	2.830	2.900	3,382,413	9,707,385	2.8700	2.247	2.231	2.247	2.208	2.263	4,335,432	2.2391	0.70%
2021-10-05	0	2.860	2.860	2.870	2.700	2.970	7,902,000	22,834,118	2.8897	2.231	2.231	2.239	2.106	2.317	10,128,444	2.2545	5.54%
2021-10-04	0	2.710	2.700	2.710	2.600	2.800	7,385,000	19,818,720	2.6836	2.114	2.106	2.114	2.028	2.185	9,465,775	2.0937	-3.21%
2021-09-30	0	2.800	2.800	2.810	2.760	2.830	8,102,000	22,756,180	2.8087	2.185	2.185	2.192	2.153	2.208	10,384,795	2.1913	1.45%
2021-09-29	0	2.760	2.760	2.780	2.710	2.790	2,722,000	7,497,280	2.7543	2.153	2.153	2.169	2.114	2.177	3,488,943	2.1489	0.36%
2021-09-28	0	2.750	2.740	2.750	2.700	2.800	3,162,000	8,696,888	2.7504	2.145	2.138	2.145	2.106	2.185	4,052,916	2.1458	0.00%
2021-09-27	0	2.750	2.750	2.770	2.720	2.800	3,432,000	9,444,040	2.7518	2.145	2.145	2.161	2.122	2.185	4,398,990	2.1469	-1.43%
2021-09-24	0	2.790	2.770	2.790	2.760	2.860	3,182,700	8,920,333	2.8028	2.177	2.161	2.177	2.153	2.231	4,079,448	2.1867	-0.71%
2021-09-23	0	2.810	2.810	2.830	2.780	2.860	3,534,000	9,966,960	2.8203	2.192	2.192	2.208	2.169	2.231	4,529,729	2.2003	2.18%
2021-09-21	0	2.750	2.750	2.770	2.700	2.780	3,906,004	10,742,420	2.7502	2.145	2.145	2.161	2.106	2.169	5,006,548	2.1457	1.85%
2021-09-20	0	2.700	2.700	2.710	2.640	2.750	2,528,000	6,775,724	2.6803	2.106	2.106	2.114	2.060	2.145	3,240,282	2.0911	-1.46%
2021-09-17	0	2.740	2.740	2.750	2.730	2.810	5,828,764	16,050,514	2.7537	2.138	2.138	2.145	2.130	2.192	7,471,059	2.1484	-1.44%
2021-09-16	0	2.780	2.780	2.800	2.740	2.810	2,876,750	7,984,199	2.7754	2.169	2.169	2.185	2.138	2.192	3,687,294	2.1653	-1.77%
2021-09-15	0	2.830	2.830	2.840	2.810	2.880	3,032,000	8,586,840	2.8321	2.208	2.208	2.216	2.192	2.247	3,886,287	2.2095	-1.39%
2021-09-14	0	2.870	2.870	2.880	2.830	3.030	6,172,000	17,872,386	2.8957	2.239	2.239	2.247	2.208	2.364	7,911,004	2.2592	-5.28%
2021-09-13	0	3.030	3.000	3.030	2.920	3.040	3,136,000	9,388,340	2.9937	2.364	2.341	2.364	2.278	2.372	4,019,590	2.3356	2.02%
2021-09-10	0	2.970	2.970	2.980	2.880	2.980	2,368,000	6,988,454	2.9512	2.317	2.317	2.325	2.247	2.325	3,035,201	2.3025	1.71%
2021-09-09	0	2.920	2.920	2.930	2.860	2.960	2,950,000	8,625,438	2.9239	2.278	2.278	2.286	2.231	2.309	3,781,183	2.2811	0.00%
2021-09-08	0	3.010	3.000	3.020	2.950	3.090	4,382,000	13,241,580	3.0218	2.278	2.271	2.286	2.233	2.339	5,789,775	2.2871	0.33%
2021-09-07	0	3.000	2.990	3.000	2.870	3.010	4,298,000	12,676,590	2.9494	2.271	2.263	2.271	2.172	2.278	5,678,789	2.2323	3.45%
2021-09-06	0	2.900	2.890	2.900	2.860	3.070	15,010,000	43,958,774	2.9286	2.195	2.187	2.195	2.165	2.324	19,832,161	2.2165	-3.33%
2021-09-03	0	3.000	2.990	3.000	3.000	3.150	10,766,000	33,003,020	3.0655	2.271	2.263	2.271	2.271	2.384	14,224,720	2.3201	-4.15%
2021-09-02	0	3.130	3.120	3.130	3.100	3.300	5,232,000	16,591,040	3.1711	2.369	2.361	2.369	2.346	2.498	6,912,849	2.4000	-3.99%
2021-09-01	0	3.260	3.250	3.260	2.900	3.300	18,267,428	57,707,500	3.1590	2.467	2.460	2.467	2.195	2.498	24,136,080	2.3909	12.41%
2021-08-31	0	2.900	2.900	2.910	2.860	2.950	5,518,000	16,041,680	2.9072	2.195	2.195	2.202	2.165	2.233	7,290,730	2.2003	0.00%
2021-08-30	0	2.900	2.900	2.910	2.800	2.960	3,594,000	10,282,826	2.8611	2.195	2.195	2.202	2.119	2.240	4,748,620	2.1654	4.32%
2021-08-27	0	2.780	2.770	2.780	2.740	2.840	4,319,000	12,034,000	2.7863	2.104	2.096	2.104	2.074	2.149	5,706,536	2.1088	-0.71%
2021-08-26	0	2.800	2.790	2.800	2.660	2.830	7,572,000	20,918,460	2.7626	2.119	2.112	2.119	2.013	2.142	10,004,605	2.0909	4.48%
2021-08-25	0	2.680	2.680	2.690	2.480	2.720	7,743,528	20,413,804	2.6362	2.028	2.028	2.036	1.877	2.059	10,231,239	1.9952	6.77%
2021-08-24	0	2.510	2.510	2.520	2.510	2.550	1,731,000	4,375,030	2.5275	1.900	1.900	1.907	1.900	1.930	2,287,107	1.9129	-0.40%
2021-08-23	0	2.520	2.520	2.530	2.470	2.540	2,003,355	5,040,515	2.5160	1.907	1.907	1.915	1.869	1.922	2,646,959	1.9043	0.80%
2021-08-20	0	2.500	2.500	2.520	2.480	2.600	4,563,380	11,514,251	2.5232	1.892	1.892	1.907	1.877	1.968	6,029,426	1.9097	-2.72%
2021-08-19	0	2.570	2.560	2.570	2.550	2.620	2,402,380	6,189,364	2.5763	1.945	1.938	1.945	1.930	1.983	3,174,176	1.9499	-2.65%
2021-08-18	0	2.640	2.610	2.640	2.590	2.650	1,159,200	3,039,404	2.6220	1.998	1.975	1.998	1.960	2.006	1,531,608	1.9845	1.15%
2021-08-17	0	2.610	2.600	2.610	2.580	2.670	2,188,000	5,719,470	2.6140	1.975	1.968	1.975	1.953	2.021	2,890,924	1.9784	-0.76%
2021-08-16	0	2.630	2.630	2.660	2.530	2.660	3,776,000	9,787,220	2.5920	1.991	1.991	2.013	1.915	2.013	4,989,090	1.9617	1.54%
2021-08-13	0	2.590	2.590	2.600	2.580	2.640	2,802,500	7,293,740	2.6026	1.960	1.960	1.968	1.953	1.998	3,702,840	1.9698	-2.63%
2021-08-12	0	2.660	2.640	2.660	2.630	2.700	1,525,000	4,036,550	2.6469	2.013	1.998	2.013	1.991	2.043	2,014,926	2.0033	-1.48%
2021-08-11	0	2.700	2.700	2.710	2.680	2.770	1,274,000	3,455,380	2.7122	2.043	2.043	2.051	2.028	2.096	1,683,289	2.0528	-2.17%
2021-08-10	0	2.760	2.740	2.760	2.730	2.850	1,604,000	4,419,940	2.7556	2.089	2.074	2.089	2.066	2.157	2,119,306	2.0856	-2.13%
2021-08-09	0	2.820	2.810	2.820	2.760	2.860	2,832,000	7,961,360	2.8112	2.134	2.127	2.134	2.089	2.165	3,741,817	2.1277	1.44%
2021-08-06	0	2.780	2.750	2.780	2.630	2.780	6,388,000	17,390,390	2.7224	2.104	2.081	2.104	1.991	2.104	8,440,229	2.0604	5.30%
2021-08-05	0	2.640	2.640	2.650	2.620	2.660	1,646,000	4,348,020	2.6416	1.998	1.998	2.006	1.983	2.013	2,174,799	1.9993	0.76%
2021-08-04	0	2.620	2.620	2.630	2.560	2.660	2,380,000	6,238,424	2.6212	1.983	1.983	1.991	1.938	2.013	3,144,606	1.9838	1.95%
2021-08-03	0	2.570	2.560	2.570	2.530	2.600	1,200,000	3,074,520	2.5621	1.945	1.938	1.945	1.915	1.968	1,585,516	1.9391	-1.15%
2021-08-02	0	2.600	2.580	2.600	2.510	2.620	1,728,031	4,456,577	2.5790	1.968	1.953	1.968	1.900	1.983	2,283,184	1.9519	0.39%
2021-07-30	0	2.590	2.570	2.590	2.520	2.600	4,574,000	11,699,380	2.5578	1.960	1.945	1.960	1.907	1.968	6,043,458	1.9359	-1.52%
2021-07-29	0	2.630	2.620	2.630	2.480	2.630	4,411,590	11,346,900	2.5721	1.991	1.983	1.991	1.877	1.991	5,828,872	1.9467	6.91%
2021-07-28	0	2.460	2.450	2.460	2.410	2.490	1,542,000	3,764,540	2.4413	1.862	1.854	1.862	1.824	1.885	2,037,388	1.8477	0.41%
2021-07-27	0	2.450	2.440	2.450	2.410	2.580	5,251,800	13,139,338	2.5019	1.854	1.847	1.854	1.824	1.953	6,939,010	1.8935	-3.92%
2021-07-26	0	2.550	2.550	2.560	2.540	2.630	2,022,000	5,203,500	2.5734	1.930	1.930	1.938	1.922	1.991	2,671,594	1.9477	-3.04%
2021-07-23	0	2.630	2.620	2.630	2.630	2.720	1,985,500	5,272,155	2.6553	1.991	1.983	1.991	1.991	2.059	2,623,368	2.0097	-3.31%
2021-07-22	0	2.720	2.700	2.720	2.650	2.740	1,761,803	4,735,971	2.6881	2.059	2.043	2.059	2.006	2.074	2,327,805	2.0345	1.12%
2021-07-21	0	2.690	2.680	2.690	2.680	2.720	1,712,000	4,616,800	2.6967	2.036	2.028	2.036	2.028	2.059	2,262,003	2.0410	-1.10%
2021-07-20	0	2.720	2.690	2.720	2.690	2.760	1,538,000	4,153,840	2.7008	2.059	2.036	2.059	2.036	2.089	2,032,103	2.0441	-0.73%
2021-07-19	0	2.740	2.740	2.750	2.700	2.820	4,636,000	12,713,640	2.7424	2.074	2.074	2.081	2.043	2.134	6,125,376	2.0756	-1.79%
2021-07-16	0	2.790	2.790	2.810	2.730	2.820	3,055,500	8,541,990	2.7956	2.112	2.112	2.127	2.066	2.134	4,037,120	2.1159	1.45%
2021-07-15	0	2.750	2.740	2.750	2.680	2.770	3,452,258	9,426,036	2.7304	2.081	2.074	2.081	2.028	2.096	4,561,341	2.0665	0.73%
2021-07-14	0	2.730	2.730	2.740	2.720	2.770	1,754,000	4,815,880	2.7457	2.066	2.066	2.074	2.059	2.096	2,317,496	2.0781	-1.44%
2021-07-13	0	2.770	2.750	2.770	2.710	2.770	1,909,850	5,234,996	2.7411	2.096	2.081	2.096	2.051	2.096	2,523,415	2.0746	2.21%
2021-07-12	0	2.710	2.700	2.710	2.700	2.740	1,670,199	4,535,679	2.7157	2.051	2.043	2.051	2.043	2.074	2,206,772	2.0553	-0.73%
2021-07-09	0	2.730	2.730	2.740	2.680	2.750	2,752,000	7,476,200	2.7166	2.066	2.066	2.074	2.028	2.081	3,636,116	2.0561	1.11%
2021-07-08	0	2.700	2.700	2.710	2.700	2.800	3,902,000	10,650,370	2.7295	2.043	2.043	2.051	2.043	2.119	5,155,569	2.0658	-3.91%
2021-07-07	0	2.810	2.790	2.810	2.650	2.820	5,197,511	14,359,008	2.7627	2.127	2.112	2.127	2.006	2.134	6,867,280	2.0909	3.69%
2021-07-06	0	2.710	2.700	2.710	2.650	2.740	5,374,000	14,352,500	2.6707	2.051	2.043	2.051	2.006	2.074	7,100,468	2.0213	0.00%
2021-07-05	0	2.710	2.710	2.720	2.690	2.750	2,222,000	6,037,193	2.7170	2.051	2.051	2.059	2.036	2.081	2,935,847	2.0564	0.37%
2021-07-02	0	2.700	2.690	2.700	2.640	2.740	5,108,880	13,795,381	2.7003	2.043	2.036	2.043	1.998	2.074	6,750,175	2.0437	1.89%
2021-06-30	0	2.650	2.650	2.660	2.650	2.690	3,084,086	8,228,983	2.6682	2.006	2.006	2.013	2.006	2.036	4,074,889	2.0194	0.00%
2021-06-29	0	2.650	2.630	2.650	2.620	2.680	4,015,250	10,653,982	2.6534	2.006	1.991	2.006	1.983	2.028	5,305,202	2.0082	1.15%
2021-06-28	0	2.620	2.610	2.620	2.580	2.650	884,975	2,303,434	2.6028	1.983	1.975	1.983	1.953	2.006	1,169,285	1.9700	0.77%
2021-06-25	0	2.600	2.600	2.610	2.540	2.610	3,768,000	9,716,748	2.5788	1.968	1.968	1.975	1.922	1.975	4,978,520	1.9517	1.17%
2021-06-24	0	2.570	2.570	2.580	2.570	2.600	2,000,000	5,154,820	2.5774	1.945	1.945	1.953	1.945	1.968	2,642,526	1.9507	-0.77%
2021-06-23	0	2.590	2.580	2.590	2.560	2.610	4,162,000	10,758,740	2.5850	1.960	1.953	1.960	1.938	1.975	5,499,097	1.9565	0.39%
2021-06-22	0	2.580	2.570	2.590	2.530	2.600	4,376,000	11,214,610	2.5628	1.953	1.945	1.960	1.915	1.968	5,781,848	1.9396	-0.77%
2021-06-21	0	2.600	2.600	2.620	2.540	2.640	3,894,000	10,102,688	2.5944	1.968	1.968	1.983	1.922	1.998	5,144,999	1.9636	-1.52%
2021-06-18	0	2.640	2.620	2.640	2.580	2.690	11,216,500	29,477,940	2.6281	1.998	1.983	1.998	1.953	2.036	14,819,949	1.9891	-0.75%
2021-06-17	0	2.660	2.660	2.680	2.630	2.690	6,328,000	16,851,632	2.6630	2.013	2.013	2.028	1.991	2.036	8,360,954	2.0155	0.38%
2021-06-16	0	2.650	2.650	2.660	2.650	2.760	6,524,000	17,528,098	2.6867	2.006	2.006	2.013	2.006	2.089	8,619,921	2.0334	-3.11%
2021-06-15	0	2.810	2.800	2.810	2.720	2.910	10,575,000	29,576,840	2.7969	2.070	2.063	2.070	2.004	2.144	14,355,513	2.0603	-2.43%
2021-06-11	0	2.880	2.880	2.890	2.850	3.070	11,359,000	33,397,150	2.9401	2.122	2.122	2.129	2.099	2.262	15,419,789	2.1659	-6.19%
2021-06-10	0	3.070	3.060	3.070	3.010	3.110	6,149,336	18,803,981	3.0579	2.262	2.254	2.262	2.217	2.291	8,347,695	2.2526	-1.60%
2021-06-09	0	3.120	3.110	3.120	2.870	3.130	11,022,001	33,287,075	3.0201	2.298	2.291	2.298	2.114	2.306	14,962,314	2.2247	8.33%
2021-06-08	0	2.880	2.880	2.890	2.830	2.910	3,450,400	9,915,570	2.8737	2.122	2.122	2.129	2.085	2.144	4,683,902	2.1169	0.00%
2021-06-07	0	2.880	2.880	2.890	2.880	2.970	4,500,000	13,170,550	2.9268	2.122	2.122	2.129	2.122	2.188	6,108,729	2.1560	-0.69%
2021-06-04	0	2.900	2.880	2.900	2.760	2.950	9,774,673	28,135,462	2.8784	2.136	2.122	2.136	2.033	2.173	13,269,073	2.1204	3.57%
2021-06-03	0	2.800	2.800	2.810	2.730	2.820	4,027,250	11,176,710	2.7753	2.063	2.063	2.070	2.011	2.077	5,466,973	2.0444	2.56%
2021-06-02	0	2.730	2.720	2.730	2.690	2.750	2,713,716	7,362,406	2.7130	2.011	2.004	2.011	1.982	2.026	3,683,857	1.9986	-0.36%
2021-06-01	0	2.740	2.740	2.750	2.710	2.820	6,378,000	17,615,360	2.7619	2.018	2.018	2.026	1.996	2.077	8,658,105	2.0346	1.48%
2021-05-31	0	2.700	2.690	2.700	2.670	2.740	1,598,500	4,312,323	2.6977	1.989	1.982	1.989	1.967	2.018	2,169,956	1.9873	-0.37%
2021-05-28	0	2.710	2.700	2.710	2.640	2.720	5,800,671	15,647,676	2.6976	1.996	1.989	1.996	1.945	2.004	7,874,384	1.9872	2.65%
2021-05-27	0	2.640	2.640	2.660	2.640	2.670	2,500,500	6,615,811	2.6458	1.945	1.945	1.959	1.945	1.967	3,394,417	1.9490	-0.75%
2021-05-26	0	2.660	2.660	2.670	2.640	2.690	2,706,000	7,200,971	2.6611	1.959	1.959	1.967	1.945	1.982	3,673,382	1.9603	0.00%
2021-05-25	0	2.660	2.650	2.660	2.630	2.690	4,090,000	10,889,580	2.6625	1.959	1.952	1.959	1.937	1.982	5,552,156	1.9613	0.76%
2021-05-24	0	2.640	2.640	2.650	2.590	2.710	3,969,814	10,466,168	2.6364	1.945	1.945	1.952	1.908	1.996	5,389,004	1.9421	-2.58%
2021-05-21	0	2.710	2.710	2.720	2.650	2.740	7,988,000	21,530,800	2.6954	1.996	1.996	2.004	1.952	2.018	10,843,672	1.9856	1.88%
2021-05-20	0	2.660	2.660	2.670	2.630	2.660	1,109,000	2,937,410	2.6487	1.959	1.959	1.967	1.937	1.959	1,505,462	1.9512	0.38%
2021-05-18	0	2.650	2.650	2.660	2.620	2.650	1,196,000	3,151,300	2.6349	1.952	1.952	1.959	1.930	1.952	1,623,564	1.9410	0.38%
2021-05-17	0	2.640	2.630	2.640	2.610	2.650	846,000	2,227,820	2.6334	1.945	1.937	1.945	1.923	1.952	1,148,441	1.9399	1.15%
2021-05-14	0	2.610	2.610	2.620	2.600	2.640	974,573	2,546,852	2.6133	1.923	1.923	1.930	1.915	1.945	1,322,978	1.9251	0.38%
2021-05-13	0	2.600	2.600	2.620	2.600	2.670	3,491,300	9,159,549	2.6235	1.915	1.915	1.930	1.915	1.967	4,739,423	1.9326	-1.52%
2021-05-12	0	2.640	2.640	2.650	2.620	2.670	2,332,259	6,168,513	2.6449	1.945	1.945	1.952	1.930	1.967	3,166,031	1.9483	-0.38%
2021-05-11	0	2.650	2.640	2.650	2.600	2.650	3,517,580	9,267,802	2.6347	1.952	1.945	1.952	1.915	1.952	4,775,098	1.9409	0.00%
2021-05-10	0	2.650	2.650	2.660	2.620	2.660	2,424,855	6,401,489	2.6399	1.952	1.952	1.959	1.930	1.959	3,291,729	1.9447	0.00%
2021-05-07	0	2.650	2.640	2.650	2.620	2.700	4,447,000	11,843,960	2.6634	1.952	1.945	1.952	1.930	1.989	6,036,782	1.9620	0.38%
2021-05-06	0	2.640	2.640	2.650	2.600	2.660	2,487,045	6,573,717	2.6432	1.945	1.945	1.952	1.915	1.959	3,376,152	1.9471	1.93%
2021-05-05	0	2.590	2.590	2.600	2.560	2.610	1,374,431	3,557,769	2.5885	1.908	1.908	1.915	1.886	1.923	1,865,784	1.9068	0.39%
2021-05-04	0	2.580	2.580	2.590	2.560	2.620	1,399,000	3,612,590	2.5823	1.901	1.901	1.908	1.886	1.930	1,899,136	1.9022	0.00%
2021-05-03	0	2.580	2.570	2.580	2.570	2.660	2,385,920	6,196,692	2.5972	1.901	1.893	1.901	1.893	1.959	3,238,875	1.9132	-3.01%
2021-04-30	0	2.660	2.650	2.660	2.600	2.700	3,364,750	8,892,407	2.6428	1.959	1.952	1.959	1.915	1.989	4,567,632	1.9468	-1.12%
2021-04-29	0	2.690	2.690	2.700	2.670	2.710	3,504,890	9,394,925	2.6805	1.982	1.982	1.989	1.967	1.996	4,757,872	1.9746	-1.10%
2021-04-28	0	2.720	2.720	2.730	2.650	2.800	7,184,000	19,623,270	2.7315	2.004	2.004	2.011	1.952	2.063	9,752,246	2.0122	3.03%
2021-04-27	0	2.640	2.640	2.650	2.590	2.660	2,304,973	6,062,798	2.6303	1.945	1.945	1.952	1.908	1.959	3,128,990	1.9376	0.76%
2021-04-26	0	2.620	2.610	2.620	2.580	2.630	1,406,000	3,669,320	2.6098	1.930	1.923	1.930	1.901	1.937	1,908,638	1.9225	-0.38%
2021-04-23	0	2.630	2.630	2.640	2.620	2.660	2,750,142	7,235,566	2.6310	1.937	1.937	1.945	1.930	1.959	3,733,305	1.9381	-0.75%
2021-04-22	0	2.650	2.640	2.650	2.600	2.650	1,623,000	4,273,120	2.6329	1.952	1.945	1.952	1.915	1.952	2,203,215	1.9395	0.76%
2021-04-21	0	2.630	2.620	2.630	2.570	2.650	4,843,000	12,641,773	2.6103	1.937	1.930	1.937	1.893	1.952	6,574,350	1.9229	1.15%
2021-04-20	0	2.600	2.590	2.600	2.560	2.630	3,074,000	7,994,140	2.6006	1.915	1.908	1.915	1.886	1.937	4,172,941	1.9157	0.39%
2021-04-19	0	2.590	2.580	2.590	2.540	2.660	4,072,044	10,536,735	2.5876	1.908	1.901	1.908	1.871	1.959	5,527,781	1.9061	-0.38%
2021-04-16	0	2.600	2.600	2.610	2.580	2.680	15,252,000	40,121,379	2.6306	1.915	1.915	1.923	1.901	1.974	20,704,518	1.9378	-1.89%
2021-04-15	0	2.650	2.640	2.650	2.620	2.740	2,892,000	7,674,740	2.6538	1.952	1.945	1.952	1.930	2.018	3,925,876	1.9549	-2.21%
2021-04-14	0	2.710	2.710	2.720	2.700	2.750	4,061,756	11,035,456	2.7169	1.996	1.996	2.004	1.989	2.026	5,513,815	2.0014	-0.73%
2021-04-13	0	2.730	2.720	2.730	2.700	2.760	6,710,000	18,372,088	2.7380	2.011	2.004	2.011	1.989	2.033	9,108,793	2.0170	-1.09%
2021-04-12	0	2.760	2.750	2.760	2.740	2.780	9,650,122	26,600,909	2.7565	2.033	2.026	2.033	2.018	2.048	13,099,995	2.0306	0.73%
2021-04-09	0	2.740	2.730	2.750	2.700	2.780	6,136,000	16,783,630	2.7353	2.018	2.011	2.026	1.989	2.048	8,329,591	2.0149	-0.36%
2021-04-08	0	2.750	2.750	2.760	2.740	2.790	4,437,400	12,221,830	2.7543	2.026	2.026	2.033	2.018	2.055	6,023,750	2.0289	0.00%
2021-04-07	0	2.750	2.750	2.760	2.670	2.820	6,710,712	18,401,213	2.7421	2.026	2.026	2.033	1.967	2.077	9,109,760	2.0199	1.85%
2021-04-01	0	2.700	2.700	2.710	2.560	2.730	8,354,000	22,243,100	2.6626	1.989	1.989	1.996	1.886	2.011	11,340,516	1.9614	5.47%
2021-03-31	0	2.560	2.560	2.570	2.540	2.660	10,780,000	28,053,500	2.6024	1.886	1.886	1.893	1.871	1.959	14,633,799	1.9170	-2.29%
2021-03-30	0	2.620	2.610	2.620	2.320	2.630	11,534,501	28,859,507	2.5020	1.930	1.923	1.930	1.709	1.937	15,658,031	1.8431	13.91%
2021-03-29	0	2.300	2.290	2.300	2.280	2.350	4,160,000	9,593,670	2.3062	1.694	1.687	1.694	1.680	1.731	5,647,180	1.6988	-2.13%
2021-03-26	0	2.350	2.340	2.350	2.320	2.370	2,663,000	6,242,250	2.3441	1.731	1.724	1.731	1.709	1.746	3,615,010	1.7268	3.07%
2021-03-25	0	2.280	2.280	2.300	2.220	2.310	3,040,000	6,903,360	2.2708	1.680	1.680	1.694	1.635	1.702	4,126,786	1.6728	0.00%
2021-03-24	0	2.280	2.280	2.290	2.270	2.360	9,238,000	21,282,650	2.3038	1.680	1.680	1.687	1.672	1.738	12,540,541	1.6971	-0.87%
2021-03-23	0	2.300	2.300	2.310	2.280	2.340	8,167,000	19,022,410	2.3292	1.694	1.694	1.702	1.680	1.724	11,086,664	1.7158	-0.86%
2021-03-22	0	2.320	2.310	2.320	2.250	2.330	4,344,000	10,024,180	2.3076	1.709	1.702	1.709	1.657	1.716	5,896,960	1.6999	1.31%
2021-03-19	0	2.290	2.290	2.300	2.170	2.400	28,160,067	64,200,294	2.2798	1.687	1.687	1.694	1.599	1.768	38,227,158	1.6794	-3.78%
2021-03-18	0	2.380	2.380	2.390	2.380	2.420	3,156,000	7,558,680	2.3950	1.753	1.753	1.761	1.753	1.783	4,284,255	1.7643	0.42%
2021-03-17	0	2.370	2.370	2.380	2.370	2.450	3,679,320	8,777,841	2.3857	1.746	1.746	1.753	1.746	1.805	4,994,660	1.7574	-3.27%
2021-03-16	0	2.450	2.440	2.450	2.380	2.460	5,142,500	12,456,165	2.4222	1.805	1.797	1.805	1.753	1.812	6,980,920	1.7843	1.66%
2021-03-15	0	2.410	2.400	2.410	2.390	2.450	4,206,000	10,144,940	2.4120	1.775	1.768	1.775	1.761	1.805	5,709,625	1.7768	-1.63%
2021-03-12	0	2.450	2.420	2.450	2.370	2.490	6,065,575	14,701,975	2.4238	1.805	1.783	1.805	1.746	1.834	8,233,989	1.7855	2.08%
2021-03-11	0	2.400	2.390	2.400	2.350	2.410	3,175,045	7,588,877	2.3902	1.768	1.761	1.768	1.731	1.775	4,310,109	1.7607	2.56%
2021-03-10	0	2.340	2.330	2.340	2.230	2.380	9,186,000	21,139,070	2.3012	1.724	1.716	1.724	1.643	1.753	12,469,952	1.6952	-0.85%
2021-03-09	0	2.360	2.350	2.360	2.270	2.450	6,000,000	14,087,736	2.3480	1.738	1.731	1.738	1.672	1.805	8,144,972	1.7296	-1.67%
2021-03-08	0	2.400	2.400	2.410	2.390	2.470	2,398,000	5,819,660	2.4269	1.768	1.768	1.775	1.761	1.820	3,255,274	1.7878	-2.04%
2021-03-05	0	2.450	2.430	2.450	2.370	2.460	4,580,000	11,048,990	2.4124	1.805	1.790	1.805	1.746	1.812	6,217,328	1.7771	0.41%
2021-03-04	0	2.440	2.440	2.450	2.400	2.470	5,101,204	12,432,389	2.4371	1.797	1.797	1.805	1.768	1.820	6,924,860	1.7953	1.67%
2021-03-03	0	2.400	2.390	2.400	2.390	2.490	18,744,007	45,956,004	2.4518	1.768	1.761	1.768	1.761	1.834	25,444,901	1.8061	-4.00%
2021-03-02	0	2.500	2.500	2.520	2.500	2.590	9,141,155	22,927,846	2.5082	1.842	1.842	1.856	1.842	1.908	12,409,075	1.8477	-0.40%
2021-03-01	0	2.510	2.490	2.510	2.480	2.570	3,702,510	9,285,834	2.5080	1.849	1.834	1.849	1.827	1.893	5,026,140	1.8475	-1.18%
2021-02-26	0	2.540	2.540	2.550	2.540	2.630	7,255,369	18,730,597	2.5816	1.871	1.871	1.878	1.871	1.937	9,849,129	1.9018	-5.93%
2021-02-25	0	2.700	2.700	2.710	2.540	2.880	17,858,350	49,291,871	2.7602	1.989	1.989	1.996	1.871	2.122	24,242,626	2.0333	6.30%
2021-02-24	0	2.540	2.530	2.540	2.440	2.570	34,356,066	85,849,644	2.4988	1.871	1.864	1.871	1.797	1.893	46,638,198	1.8408	4.96%
2021-02-23	0	2.420	2.420	2.430	2.390	2.480	3,254,000	7,914,850	2.4323	1.783	1.783	1.790	1.761	1.827	4,417,290	1.7918	-0.82%
2021-02-22	0	2.440	2.440	2.450	2.420	2.490	2,622,000	6,412,660	2.4457	1.797	1.797	1.805	1.783	1.834	3,559,353	1.8016	-1.61%
2021-02-19	0	2.480	2.460	2.480	2.390	2.480	6,722,000	16,303,650	2.4254	1.827	1.812	1.827	1.761	1.827	9,125,083	1.7867	2.48%
2021-02-18	0	2.420	2.420	2.430	2.400	2.450	3,282,000	7,961,596	2.4258	1.783	1.783	1.790	1.768	1.805	4,455,300	1.7870	-0.41%
2021-02-17	0	2.430	2.430	2.440	2.430	2.500	3,881,729	9,501,139	2.4477	1.790	1.790	1.797	1.790	1.842	5,269,429	1.8031	-2.02%
2021-02-16	0	2.480	2.470	2.480	2.470	2.540	3,486,332	8,739,403	2.5068	1.827	1.820	1.827	1.820	1.871	4,732,679	1.8466	-2.75%
2021-02-11	0	2.550	2.530	2.550	2.510	2.550	784,000	1,984,550	2.5313	1.878	1.864	1.878	1.849	1.878	1,064,276	1.8647	-0.39%
2021-02-10	0	2.560	2.550	2.560	2.470	2.570	3,640,000	9,216,660	2.5320	1.886	1.878	1.886	1.820	1.893	4,941,283	1.8652	3.23%
2021-02-09	0	2.480	2.470	2.480	2.450	2.510	1,804,000	4,473,600	2.4798	1.827	1.820	1.827	1.805	1.849	2,448,921	1.8268	0.00%
2021-02-08	0	2.480	2.470	2.480	2.440	2.530	1,790,000	4,428,000	2.4737	1.827	1.820	1.827	1.797	1.864	2,429,917	1.8223	-1.20%
2021-02-05	0	2.510	2.500	2.520	2.410	2.590	3,728,668	9,421,186	2.5267	1.849	1.842	1.856	1.775	1.908	5,061,649	1.8613	4.15%
2021-02-04	0	2.410	2.410	2.420	2.390	2.460	2,111,126	5,101,781	2.4166	1.775	1.775	1.783	1.761	1.812	2,865,844	1.7802	-0.82%
2021-02-03	0	2.430	2.420	2.430	2.400	2.450	1,672,000	4,048,300	2.4212	1.790	1.783	1.790	1.768	1.805	2,269,732	1.7836	-1.62%
2021-02-02	0	2.470	2.450	2.470	2.420	2.510	2,117,169	5,199,338	2.4558	1.820	1.805	1.820	1.783	1.849	2,874,047	1.8091	2.92%
2021-02-01	0	2.400	2.400	2.410	2.390	2.440	1,247,700	3,006,832	2.4099	1.768	1.768	1.775	1.761	1.797	1,693,747	1.7753	0.00%
2021-01-29	0	2.400	2.390	2.400	2.370	2.430	4,405,300	10,544,503	2.3936	1.768	1.761	1.768	1.746	1.790	5,980,174	1.7632	-0.41%
2021-01-28	0	2.410	2.400	2.410	2.380	2.440	3,035,490	7,302,802	2.4058	1.775	1.768	1.775	1.753	1.797	4,120,663	1.7722	-0.82%
2021-01-27	0	2.430	2.420	2.430	2.370	2.520	5,862,000	14,166,920	2.4167	1.790	1.783	1.790	1.746	1.856	7,957,637	1.7803	-2.02%
2021-01-26	0	2.480	2.480	2.490	2.480	2.530	1,406,000	3,511,340	2.4974	1.827	1.827	1.834	1.827	1.864	1,908,638	1.8397	-2.75%
2021-01-25	0	2.550	2.550	2.560	2.550	2.630	1,850,000	4,769,640	2.5782	1.878	1.878	1.886	1.878	1.937	2,511,366	1.8992	-1.54%
2021-01-22	0	2.590	2.580	2.590	2.550	2.610	2,171,000	5,592,750	2.5761	1.908	1.901	1.908	1.878	1.923	2,947,122	1.8977	-1.52%
2021-01-21	0	2.630	2.610	2.630	2.550	2.660	4,006,000	10,461,160	2.6114	1.937	1.923	1.937	1.878	1.959	5,438,126	1.9237	3.14%
2021-01-20	0	2.550	2.540	2.550	2.510	2.570	4,250,000	10,784,920	2.5376	1.878	1.871	1.878	1.849	1.893	5,769,355	1.8693	0.00%
2021-01-19	0	2.550	2.540	2.550	2.530	2.670	2,990,000	7,657,010	2.5609	1.878	1.871	1.878	1.864	1.967	4,058,911	1.8865	-3.41%
2021-01-18	0	2.640	2.610	2.640	2.520	2.660	3,791,201	9,838,174	2.5950	1.945	1.923	1.945	1.856	1.959	5,146,537	1.9116	1.15%
2021-01-15	0	2.610	2.600	2.610	2.570	2.710	3,784,439	9,901,809	2.6165	1.923	1.915	1.923	1.893	1.996	5,137,358	1.9274	-2.61%
2021-01-14	0	2.680	2.670	2.680	2.630	2.720	3,472,052	9,273,396	2.6709	1.974	1.967	1.974	1.937	2.004	4,713,294	1.9675	-1.47%
2021-01-13	0	2.720	2.720	2.730	2.580	2.740	7,622,009	20,453,161	2.6834	2.004	2.004	2.011	1.901	2.018	10,346,841	1.9768	4.62%
2021-01-12	0	2.600	2.590	2.600	2.430	2.620	9,178,662	23,269,306	2.5352	1.915	1.908	1.915	1.790	1.930	12,459,990	1.8675	7.88%
2021-01-11	0	2.410	2.400	2.410	2.380	2.510	8,782,394	21,421,285	2.4391	1.775	1.768	1.775	1.753	1.849	11,922,058	1.7968	0.84%
2021-01-08	0	2.390	2.380	2.390	2.360	2.440	6,748,000	16,166,666	2.3958	1.761	1.753	1.761	1.738	1.797	9,160,378	1.7648	-0.42%
2021-01-07	0	2.400	2.400	2.410	2.380	2.430	6,384,668	15,339,446	2.4025	1.768	1.768	1.775	1.753	1.790	8,667,157	1.7698	-0.41%
2021-01-06	0	2.410	2.400	2.410	2.390	2.450	3,455,328	8,337,952	2.4131	1.775	1.768	1.775	1.761	1.805	4,690,591	1.7776	-0.82%
2021-01-05	0	2.430	2.420	2.430	2.310	2.450	7,098,000	16,964,580	2.3901	1.790	1.783	1.790	1.702	1.805	9,635,502	1.7606	2.10%
2021-01-04	0	2.380	2.380	2.390	2.340	2.510	9,555,610	22,803,258	2.3864	1.753	1.753	1.761	1.724	1.849	12,971,696	1.7579	-3.64%
2020-12-31	0	2.470	2.470	2.490	2.460	2.540	3,496,000	8,720,320	2.4944	1.820	1.820	1.834	1.812	1.871	4,745,804	1.8375	-2.76%
2020-12-30	0	2.540	2.540	2.550	2.520	2.610	2,868,666	7,310,950	2.5486	1.871	1.871	1.878	1.856	1.923	3,894,201	1.8774	-2.68%
2020-12-29	0	2.610	2.600	2.610	2.530	2.620	2,106,666	5,433,708	2.5793	1.923	1.915	1.923	1.864	1.930	2,859,789	1.9000	2.35%
2020-12-28	0	2.550	2.540	2.560	2.510	2.590	4,368,000	11,155,538	2.5539	1.878	1.871	1.886	1.849	1.908	5,929,539	1.8813	1.59%
2020-12-24	0	2.510	2.500	2.510	2.420	2.560	3,340,000	8,383,540	2.5100	1.849	1.842	1.849	1.783	1.886	4,534,034	1.8490	3.72%
2020-12-23	0	2.420	2.420	2.430	2.400	2.660	8,360,000	20,629,470	2.4676	1.783	1.783	1.790	1.768	1.959	11,348,661	1.8178	-5.84%
2020-12-22	0	2.570	2.560	2.570	2.560	2.680	3,470,000	9,066,020	2.6127	1.893	1.886	1.893	1.886	1.974	4,710,509	1.9246	-2.65%
2020-12-21	0	2.640	2.630	2.640	2.610	2.710	4,940,225	13,078,305	2.6473	1.945	1.937	1.945	1.923	1.996	6,706,332	1.9501	-3.30%
2020-12-18	0	2.730	2.730	2.740	2.650	2.760	6,613,030	17,978,803	2.7187	2.011	2.011	2.018	1.952	2.033	8,977,157	2.0027	-0.73%
2020-12-17	0	2.750	2.750	2.760	2.710	2.800	7,084,002	19,548,035	2.7595	2.026	2.026	2.033	1.996	2.063	9,616,499	2.0328	-3.17%
2020-12-16	0	2.840	2.840	2.850	2.700	2.840	9,082,448	25,356,960	2.7919	2.092	2.092	2.099	1.989	2.092	12,329,380	2.0566	2.53%
2020-12-15	0	2.770	2.760	2.770	2.590	2.790	15,272,000	41,403,514	2.7111	2.041	2.033	2.041	1.908	2.055	20,731,668	1.9971	8.63%
2020-12-14	0	2.550	2.540	2.550	2.460	2.590	7,056,000	17,802,180	2.5230	1.878	1.871	1.878	1.812	1.908	9,578,487	1.8586	2.00%
2020-12-11	0	2.500	2.490	2.500	2.430	2.540	2,314,000	5,753,140	2.4862	1.842	1.834	1.842	1.790	1.871	3,141,244	1.8315	0.81%
2020-12-10	0	2.480	2.480	2.490	2.430	2.500	2,176,000	5,381,830	2.4733	1.827	1.827	1.834	1.790	1.842	2,953,910	1.8219	0.00%
2020-12-09	0	2.480	2.480	2.490	2.440	2.510	3,198,528	7,936,425	2.4813	1.827	1.827	1.834	1.797	1.849	4,341,987	1.8278	0.40%
2020-12-08	0	2.470	2.470	2.480	2.440	2.500	5,150,000	12,711,778	2.4683	1.820	1.820	1.827	1.797	1.842	6,991,101	1.8183	-0.80%
2020-12-07	0	2.490	2.470	2.490	2.420	2.490	4,292,371	10,528,536	2.4528	1.834	1.820	1.834	1.783	1.834	5,826,873	1.8069	2.05%
2020-12-04	0	2.440	2.430	2.440	2.410	2.440	1,746,000	4,245,660	2.4316	1.797	1.790	1.797	1.775	1.797	2,370,187	1.7913	1.24%
2020-12-03	0	2.410	2.410	2.440	2.400	2.450	1,981,244	4,807,093	2.4263	1.775	1.775	1.797	1.768	1.805	2,689,529	1.7873	-1.23%
2020-12-02	0	2.440	2.440	2.450	2.410	2.470	2,320,000	5,672,900	2.4452	1.797	1.797	1.805	1.775	1.820	3,149,389	1.8013	-0.81%
2020-12-01	0	2.460	2.450	2.460	2.380	2.470	3,211,926	7,831,651	2.4383	1.812	1.805	1.812	1.753	1.820	4,360,174	1.7962	3.80%
2020-11-30	0	2.370	2.370	2.380	2.370	2.500	5,854,579	14,051,258	2.4000	1.746	1.746	1.753	1.746	1.842	7,947,563	1.7680	-3.66%
2020-11-27	0	2.460	2.450	2.460	2.450	2.510	1,394,000	3,452,680	2.4768	1.812	1.805	1.812	1.805	1.849	1,892,348	1.8245	-1.60%
2020-11-26	0	2.500	2.490	2.500	2.450	2.500	1,896,000	4,716,010	2.4873	1.842	1.834	1.842	1.805	1.842	2,573,811	1.8323	2.04%
2020-11-25	0	2.450	2.440	2.450	2.430	2.550	5,541,540	13,801,423	2.4905	1.805	1.797	1.805	1.790	1.878	7,522,614	1.8347	-2.78%
2020-11-24	0	2.520	2.500	2.520	2.500	2.570	3,357,500	8,462,131	2.5204	1.856	1.842	1.856	1.842	1.893	4,557,790	1.8566	-0.79%
2020-11-23	0	2.540	2.530	2.540	2.420	2.560	4,445,974	11,143,654	2.5065	1.871	1.864	1.871	1.783	1.886	6,035,389	1.8464	4.96%
2020-11-20	0	2.420	2.410	2.420	2.370	2.470	8,342,540	20,123,268	2.4121	1.783	1.775	1.783	1.746	1.820	11,324,959	1.7769	-0.82%
2020-11-19	0	2.440	2.430	2.440	2.430	2.550	3,971,000	9,823,540	2.4738	1.797	1.790	1.797	1.790	1.878	5,390,614	1.8223	-3.17%
2020-11-18	0	2.520	2.510	2.520	2.500	2.600	3,846,000	9,740,120	2.5325	1.856	1.849	1.856	1.842	1.915	5,220,927	1.8656	-3.45%
2020-11-17	0	2.610	2.600	2.610	2.500	2.610	3,093,619	7,977,177	2.5786	1.923	1.915	1.923	1.842	1.923	4,199,573	1.8995	3.98%
2020-11-16	0	2.510	2.510	2.520	2.490	2.610	9,126,000	23,435,104	2.5679	1.849	1.849	1.856	1.834	1.923	12,388,502	1.8917	-3.09%
2020-11-13	0	2.590	2.580	2.590	2.560	2.630	2,716,000	7,042,250	2.5929	1.908	1.901	1.908	1.886	1.937	3,686,957	1.9100	-1.52%
2020-11-12	0	2.630	2.630	2.640	2.570	2.660	2,044,000	5,349,860	2.6173	1.937	1.937	1.945	1.893	1.959	2,774,720	1.9281	0.77%
2020-11-11	0	2.610	2.610	2.620	2.580	2.660	4,308,000	11,271,068	2.6163	1.923	1.923	1.930	1.901	1.959	5,848,090	1.9273	-2.61%
2020-11-10	0	2.680	2.670	2.680	2.580	2.690	5,019,000	13,268,330	2.6436	1.974	1.967	1.974	1.901	1.982	6,813,269	1.9474	3.47%
2020-11-09	0	2.590	2.580	2.600	2.550	2.630	3,563,695	9,202,065	2.5822	1.908	1.901	1.915	1.878	1.937	4,837,699	1.9022	0.78%
2020-11-06	0	2.570	2.570	2.580	2.490	2.610	3,146,000	8,020,110	2.5493	1.893	1.893	1.901	1.834	1.923	4,270,680	1.8779	2.39%
2020-11-05	0	2.510	2.510	2.520	2.450	2.520	3,775,448	9,412,914	2.4932	1.849	1.849	1.856	1.805	1.856	5,125,153	1.8366	2.03%
2020-11-04	0	2.460	2.450	2.460	2.440	2.520	3,494,000	8,616,810	2.4662	1.812	1.805	1.812	1.797	1.856	4,743,089	1.8167	0.00%
2020-11-03	0	2.460	2.450	2.460	2.420	2.500	2,170,500	5,366,535	2.4725	1.812	1.805	1.812	1.783	1.842	2,946,444	1.8214	2.50%
2020-11-02	0	2.400	2.400	2.410	2.400	2.480	2,345,250	5,676,975	2.4206	1.768	1.768	1.775	1.768	1.827	3,183,666	1.7832	0.00%
2020-10-30	0	2.400	2.390	2.410	2.370	2.410	5,436,000	13,041,470	2.3991	1.768	1.761	1.775	1.746	1.775	7,379,344	1.7673	0.00%
2020-10-29	0	2.400	2.390	2.400	2.340	2.450	3,592,540	8,599,363	2.3937	1.768	1.761	1.768	1.724	1.805	4,876,856	1.7633	0.00%
2020-10-28	0	2.400	2.400	2.410	2.320	2.430	10,428,150	24,744,238	2.3728	1.768	1.768	1.775	1.709	1.790	14,156,164	1.7479	-0.83%
2020-10-27	0	2.420	2.420	2.430	2.390	2.460	7,280,000	17,651,750	2.4247	1.783	1.783	1.790	1.761	1.812	9,882,566	1.7862	0.00%
2020-10-23	0	2.420	2.420	2.440	2.410	2.550	7,974,000	19,785,980	2.4813	1.783	1.783	1.797	1.775	1.878	10,824,667	1.8279	-2.42%
2020-10-22	0	2.480	2.470	2.490	2.340	2.530	10,010,000	24,491,280	2.4467	1.827	1.820	1.834	1.724	1.864	13,588,528	1.8023	6.90%
2020-10-21	0	2.320	2.320	2.340	2.160	2.390	9,579,761	22,181,436	2.3154	1.709	1.709	1.724	1.591	1.761	13,004,480	1.7057	7.41%
2020-10-20	0	2.160	2.150	2.160	2.100	2.160	27,575,548	57,957,398	2.1018	1.591	1.584	1.591	1.547	1.591	37,433,676	1.5483	2.86%
2020-10-19	0	2.100	2.100	2.110	2.100	2.170	8,970,578	19,350,605	2.1571	1.547	1.547	1.554	1.547	1.599	12,177,517	1.5890	-2.78%
2020-10-16	0	2.160	2.150	2.160	2.120	2.250	4,914,000	10,730,970	2.1838	1.591	1.584	1.591	1.562	1.657	6,670,732	1.6087	0.47%
2020-10-15	0	2.150	2.150	2.170	2.110	2.180	1,224,000	2,635,140	2.1529	1.584	1.584	1.599	1.554	1.606	1,661,574	1.5859	0.47%
2020-10-14	0	2.140	2.130	2.140	2.100	2.160	4,046,314	8,636,689	2.1345	1.576	1.569	1.576	1.547	1.591	5,492,852	1.5724	-0.93%
2020-10-12	0	2.160	2.150	2.160	2.140	2.190	3,268,717	7,055,752	2.1586	1.591	1.584	1.591	1.576	1.613	4,437,268	1.5901	-1.37%
2020-10-09	0	2.190	2.190	2.200	2.160	2.250	2,248,653	4,946,897	2.1999	1.613	1.613	1.621	1.591	1.657	3,052,536	1.6206	-2.67%
2020-10-08	0	2.250	2.240	2.250	2.110	2.250	4,732,153	10,359,592	2.1892	1.657	1.650	1.657	1.554	1.657	6,423,875	1.6127	6.64%
2020-10-07	0	2.110	2.110	2.120	2.100	2.170	2,887,000	6,150,620	2.1305	1.554	1.554	1.562	1.547	1.599	3,919,089	1.5694	-1.40%
2020-10-06	0	2.140	2.140	2.170	2.100	2.210	3,038,525	6,536,126	2.1511	1.576	1.576	1.599	1.547	1.628	4,124,783	1.5846	-0.47%
2020-10-05	0	2.150	2.140	2.150	2.060	2.160	4,768,579	10,084,977	2.1149	1.584	1.576	1.584	1.518	1.591	6,473,324	1.5579	2.38%
2020-09-30	0	2.100	2.090	2.100	2.010	2.140	4,485,000	9,375,710	2.0905	1.547	1.540	1.547	1.481	1.576	6,088,366	1.5399	5.53%
2020-09-29	0	1.990	1.990	2.000	1.990	2.080	2,599,000	5,217,620	2.0075	1.466	1.466	1.473	1.466	1.532	3,528,130	1.4789	-2.45%
2020-09-28	0	2.040	2.030	2.040	2.010	2.080	2,000,408	4,060,577	2.0299	1.503	1.495	1.503	1.481	1.532	2,715,544	1.4953	-1.92%
2020-09-25	0	2.080	2.040	2.080	1.990	2.140	6,399,125	13,243,323	2.0696	1.532	1.503	1.532	1.466	1.576	8,686,782	1.5245	2.97%
2020-09-24	0	2.020	2.010	2.020	1.970	2.050	2,403,153	4,825,549	2.0080	1.488	1.481	1.488	1.451	1.510	3,262,269	1.4792	0.00%
2020-09-23	0	2.020	2.020	2.030	2.000	2.060	4,879,120	9,935,881	2.0364	1.488	1.488	1.495	1.473	1.518	6,623,382	1.5001	0.00%
2020-09-22	0	2.020	2.020	2.040	2.010	2.130	4,519,153	9,399,820	2.0800	1.488	1.488	1.503	1.481	1.569	6,134,729	1.5322	-7.34%
2020-09-21	0	2.180	2.180	2.190	2.150	2.310	6,237,488	13,776,086	2.2086	1.606	1.606	1.613	1.584	1.702	8,467,361	1.6270	-8.79%
2020-09-18	0	2.390	2.320	2.390	2.030	2.430	14,332,319	32,610,470	2.2753	1.761	1.709	1.761	1.495	1.790	19,456,055	1.6761	14.90%
2020-09-17	0	2.080	2.050	2.080	2.010	2.110	1,948,792	4,002,989	2.0541	1.532	1.510	1.532	1.481	1.554	2,645,476	1.5131	0.00%
2020-09-16	0	2.080	2.080	2.090	2.060	2.110	1,872,000	3,889,920	2.0779	1.532	1.532	1.540	1.518	1.554	2,541,231	1.5307	0.00%
2020-09-15	0	2.080	2.070	2.080	2.010	2.080	1,547,000	3,172,710	2.0509	1.532	1.525	1.532	1.481	1.532	2,100,045	1.5108	0.97%
2020-09-14	0	2.060	2.040	2.060	1.990	2.080	2,782,907	5,632,437	2.0239	1.518	1.503	1.518	1.466	1.532	3,777,783	1.4909	3.52%
2020-09-11	0	1.990	1.990	2.010	1.910	2.070	2,674,000	5,298,740	1.9816	1.466	1.466	1.481	1.407	1.525	3,629,942	1.4597	-1.97%
2020-09-10	0	2.030	2.030	2.040	2.030	2.160	2,372,706	4,931,254	2.0783	1.495	1.495	1.503	1.495	1.591	3,220,937	1.5310	-5.14%
2020-09-09	0	2.210	2.200	2.210	2.170	2.220	1,958,000	4,298,740	2.1955	1.576	1.569	1.576	1.548	1.584	2,744,919	1.5661	-0.90%
2020-09-08	0	2.230	2.220	2.230	2.210	2.300	2,109,888	4,734,543	2.2440	1.591	1.584	1.591	1.576	1.641	2,957,851	1.6007	-0.89%
2020-09-07	0	2.250	2.250	2.290	2.240	2.380	4,186,500	9,664,980	2.3086	1.605	1.605	1.633	1.598	1.698	5,869,052	1.6468	-4.66%
2020-09-04	0	2.360	2.340	2.360	2.210	2.390	11,058,706	25,413,355	2.2980	1.683	1.669	1.683	1.576	1.705	15,503,193	1.6392	4.89%
2020-09-03	0	2.250	2.240	2.250	2.140	2.260	5,527,376	12,296,150	2.2246	1.605	1.598	1.605	1.527	1.612	7,748,825	1.5868	5.14%
2020-09-02	0	2.140	2.140	2.150	2.140	2.270	3,965,000	8,692,900	2.1924	1.527	1.527	1.534	1.527	1.619	5,558,531	1.5639	-4.46%
2020-09-01	0	2.240	2.230	2.240	2.170	2.260	4,418,000	9,860,880	2.2320	1.598	1.591	1.598	1.548	1.612	6,193,591	1.5921	3.23%
2020-08-31	0	2.170	2.160	2.170	2.080	2.240	6,778,000	14,720,338	2.1718	1.548	1.541	1.548	1.484	1.598	9,502,074	1.5492	2.36%
2020-08-28	0	2.120	2.080	2.120	2.080	2.190	6,608,000	14,052,280	2.1266	1.512	1.484	1.512	1.484	1.562	9,263,751	1.5169	-0.93%
2020-08-27	0	2.140	2.120	2.140	1.880	2.150	13,078,911	26,456,064	2.0228	1.527	1.512	1.527	1.341	1.534	18,335,317	1.4429	9.18%
2020-08-26	0	1.960	1.960	1.970	1.850	2.000	9,759,500	18,964,665	1.9432	1.398	1.398	1.405	1.320	1.427	13,681,837	1.3861	6.52%
2020-08-25	0	1.840	1.820	1.840	1.800	1.860	3,755,000	6,842,970	1.8224	1.313	1.298	1.313	1.284	1.327	5,264,132	1.2999	1.10%
2020-08-24	0	1.820	1.810	1.820	1.780	1.820	1,575,164	2,844,570	1.8059	1.298	1.291	1.298	1.270	1.298	2,208,221	1.2882	1.68%
2020-08-21	0	1.790	1.780	1.790	1.750	1.800	772,000	1,373,820	1.7796	1.277	1.270	1.277	1.248	1.284	1,082,266	1.2694	-0.56%
2020-08-20	0	1.800	1.770	1.800	1.740	1.800	5,942,037	10,462,796	1.7608	1.284	1.263	1.284	1.241	1.284	8,330,138	1.2560	0.56%
2020-08-19	0	1.790	1.760	1.790	1.730	1.790	1,147,000	2,016,860	1.7584	1.277	1.255	1.277	1.234	1.277	1,607,979	1.2543	1.70%
2020-08-18	0	1.760	1.760	1.770	1.750	1.800	4,556,000	8,057,060	1.7685	1.255	1.255	1.263	1.248	1.284	6,387,053	1.2615	-1.68%
2020-08-17	0	1.790	1.790	1.800	1.770	1.830	2,485,000	4,453,048	1.7920	1.277	1.277	1.284	1.263	1.305	3,483,720	1.2782	-1.10%
2020-08-14	0	1.810	1.800	1.810	1.770	1.860	2,230,000	4,012,960	1.7995	1.291	1.284	1.291	1.263	1.327	3,126,236	1.2836	-1.63%
2020-08-13	0	1.840	1.830	1.840	1.820	1.860	2,338,000	4,300,860	1.8395	1.313	1.305	1.313	1.298	1.327	3,277,641	1.3122	0.55%
2020-08-12	0	1.830	1.820	1.830	1.750	1.840	5,335,400	9,569,298	1.7935	1.305	1.298	1.305	1.248	1.313	7,479,694	1.2794	-0.54%
2020-08-11	0	1.840	1.810	1.840	1.810	1.890	1,911,496	3,511,027	1.8368	1.313	1.291	1.313	1.291	1.348	2,679,725	1.3102	0.00%
2020-08-10	0	1.840	1.820	1.840	1.760	1.850	2,902,000	5,307,760	1.8290	1.313	1.298	1.313	1.255	1.320	4,068,312	1.3047	2.79%
2020-08-07	0	1.790	1.770	1.800	1.720	1.800	10,943,000	19,278,790	1.7617	1.277	1.263	1.284	1.227	1.284	15,340,984	1.2567	0.00%
2020-08-06	0	1.790	1.780	1.790	1.770	1.820	3,304,072	5,930,966	1.7950	1.277	1.270	1.277	1.263	1.298	4,631,976	1.2804	-1.65%
2020-08-05	0	1.820	1.820	1.830	1.810	1.930	6,177,457	11,447,997	1.8532	1.298	1.298	1.305	1.291	1.377	8,660,173	1.3219	-2.15%
2020-08-04	0	1.860	1.840	1.860	1.760	1.860	7,317,242	13,219,780	1.8067	1.327	1.313	1.327	1.255	1.327	10,258,037	1.2887	3.33%
2020-08-03	0	1.800	1.780	1.800	1.650	1.830	10,643,983	18,628,951	1.7502	1.284	1.270	1.284	1.177	1.305	14,921,793	1.2484	11.11%
2020-07-31	0	1.620	1.610	1.620	1.590	1.620	2,349,333	3,782,328	1.6100	1.156	1.148	1.156	1.134	1.156	3,293,528	1.1484	1.25%
2020-07-30	0	1.600	1.580	1.600	1.560	1.600	3,130,252	4,979,010	1.5906	1.141	1.127	1.141	1.113	1.141	4,388,298	1.1346	0.63%
2020-07-29	0	1.590	1.590	1.600	1.580	1.610	1,488,000	2,374,440	1.5957	1.134	1.134	1.141	1.127	1.148	2,086,026	1.1383	-0.62%
2020-07-28	0	1.600	1.590	1.600	1.560	1.600	4,859,271	7,694,750	1.5835	1.141	1.134	1.141	1.113	1.141	6,812,209	1.1296	0.63%
2020-07-27	0	1.590	1.590	1.600	1.570	1.610	3,197,333	5,095,032	1.5935	1.134	1.134	1.141	1.120	1.148	4,482,339	1.1367	-1.24%
2020-07-24	0	1.610	1.600	1.610	1.590	1.620	6,428,000	10,237,330	1.5926	1.148	1.141	1.148	1.134	1.156	9,011,409	1.1360	0.00%
2020-07-23	0	1.610	1.610	1.620	1.560	1.630	3,578,060	5,744,315	1.6054	1.148	1.148	1.156	1.113	1.163	5,016,080	1.1452	0.62%
2020-07-22	0	1.600	1.600	1.610	1.580	1.640	5,815,906	9,354,691	1.6085	1.141	1.141	1.148	1.127	1.170	8,153,315	1.1473	-0.62%
2020-07-21	0	1.610	1.600	1.610	1.590	1.620	4,416,169	6,988,265	1.5824	1.148	1.141	1.148	1.134	1.156	6,191,024	1.1288	2.55%
2020-07-20	0	1.570	1.570	1.580	1.530	1.580	5,620,064	8,672,968	1.5432	1.120	1.120	1.127	1.091	1.127	7,878,764	1.1008	1.29%
2020-07-17	0	1.550	1.540	1.550	1.510	1.560	3,032,000	4,637,320	1.5295	1.106	1.099	1.106	1.077	1.113	4,250,559	1.0910	-0.64%
2020-07-16	0	1.560	1.550	1.560	1.520	1.590	5,884,000	9,163,320	1.5573	1.113	1.106	1.113	1.084	1.134	8,248,776	1.1109	-1.27%
2020-07-15	0	1.580	1.570	1.580	1.560	1.660	9,763,200	15,505,978	1.5882	1.127	1.120	1.127	1.113	1.184	13,687,024	1.1329	-0.63%
2020-07-14	0	1.590	1.590	1.600	1.570	1.640	5,688,000	9,089,670	1.5980	1.134	1.134	1.141	1.120	1.170	7,974,003	1.1399	-2.45%
2020-07-13	0	1.630	1.630	1.640	1.550	1.650	6,575,041	10,590,996	1.6108	1.163	1.163	1.170	1.106	1.177	9,217,546	1.1490	3.82%
2020-07-10	0	1.570	1.560	1.570	1.550	1.590	5,387,016	8,445,084	1.5677	1.120	1.113	1.120	1.106	1.134	7,552,054	1.1182	0.00%
2020-07-09	0	1.570	1.570	1.590	1.550	1.590	2,997,423	4,717,123	1.5737	1.120	1.120	1.134	1.106	1.134	4,202,085	1.1226	0.64%
2020-07-08	0	1.560	1.550	1.560	1.550	1.600	3,964,000	6,197,463	1.5634	1.113	1.106	1.113	1.106	1.141	5,557,129	1.1152	-1.27%
2020-07-07	0	1.580	1.570	1.580	1.570	1.620	8,152,816	12,816,094	1.5720	1.127	1.120	1.127	1.120	1.156	11,429,427	1.1213	0.64%
2020-07-06	0	1.570	1.550	1.570	1.460	1.570	3,872,544	5,913,033	1.5269	1.120	1.106	1.120	1.041	1.120	5,428,917	1.0892	6.80%
2020-07-03	0	1.470	1.460	1.470	1.450	1.480	3,038,000	4,455,140	1.4665	1.049	1.041	1.049	1.034	1.056	4,258,970	1.0461	0.68%
2020-07-02	0	1.460	1.450	1.460	1.450	1.500	5,971,900	8,761,680	1.4672	1.041	1.034	1.041	1.034	1.070	8,372,003	1.0465	-1.35%
2020-06-30	0	1.480	1.460	1.480	1.440	1.480	2,728,000	4,001,580	1.4669	1.056	1.041	1.056	1.027	1.056	3,824,381	1.0463	2.78%
2020-06-29	0	1.440	1.440	1.450	1.420	1.470	4,513,546	6,544,459	1.4500	1.027	1.027	1.034	1.013	1.049	6,327,537	1.0343	-2.04%
2020-06-26	0	1.470	1.470	1.480	1.430	1.490	10,882,514	15,918,175	1.4627	1.049	1.049	1.056	1.020	1.063	15,256,189	1.0434	3.52%
2020-06-24	0	1.420	1.410	1.420	1.410	1.470	6,136,761	8,751,950	1.4262	1.013	1.006	1.013	1.006	1.049	8,603,121	1.0173	-3.40%
2020-06-23	0	1.470	1.460	1.470	1.420	1.480	6,449,600	9,346,706	1.4492	1.049	1.041	1.049	1.013	1.056	9,041,690	1.0337	-0.68%
2020-06-22	0	1.480	1.480	1.490	1.470	1.530	5,888,029	8,772,922	1.4900	1.056	1.056	1.063	1.049	1.091	8,254,424	1.0628	-0.67%
2020-06-19	0	1.490	1.480	1.490	1.450	1.550	20,329,449	30,267,593	1.4889	1.063	1.056	1.063	1.034	1.106	28,499,841	1.0620	-1.97%
2020-06-18	0	1.590	1.590	1.600	1.560	1.650	8,779,500	14,004,215	1.5951	1.084	1.084	1.091	1.064	1.125	12,874,790	1.0877	-3.05%
2020-06-17	0	1.640	1.640	1.650	1.610	1.670	7,682,948	12,660,564	1.6479	1.118	1.118	1.125	1.098	1.139	11,266,740	1.1237	1.86%
2020-06-16	0	1.610	1.610	1.620	1.600	1.670	8,557,876	13,974,794	1.6330	1.098	1.098	1.105	1.091	1.139	12,549,787	1.1135	1.26%
2020-06-15	0	1.590	1.590	1.600	1.590	1.710	5,840,676	9,530,028	1.6317	1.084	1.084	1.091	1.084	1.166	8,565,121	1.1127	-6.47%
2020-06-12	0	1.700	1.700	1.710	1.600	1.740	5,278,000	8,895,780	1.6854	1.159	1.159	1.166	1.091	1.187	7,739,978	1.1493	-2.30%
2020-06-11	0	1.740	1.740	1.750	1.740	1.910	6,414,000	11,522,460	1.7965	1.187	1.187	1.193	1.187	1.302	9,405,878	1.2250	-5.43%
2020-06-10	0	1.840	1.830	1.840	1.780	1.870	6,366,612	11,631,903	1.8270	1.255	1.248	1.255	1.214	1.275	9,336,385	1.2459	0.55%
2020-06-09	0	1.830	1.800	1.830	1.720	1.930	6,979,007	12,775,392	1.8305	1.248	1.227	1.248	1.173	1.316	10,234,438	1.2483	-0.54%
2020-06-08	0	1.840	1.830	1.840	1.540	1.880	17,158,321	30,182,131	1.7590	1.255	1.248	1.255	1.050	1.282	25,162,000	1.1995	22.67%
2020-06-05	0	1.500	1.500	1.530	1.500	1.530	7,625,000	11,476,760	1.5051	1.023	1.023	1.043	1.023	1.043	11,181,761	1.0264	0.00%
2020-06-04	0	1.500	1.490	1.520	1.480	1.540	6,278,000	9,500,692	1.5133	1.023	1.016	1.037	1.009	1.050	9,206,439	1.0320	-1.32%
2020-06-03	0	1.520	1.500	1.520	1.500	1.540	771,564	1,173,236	1.5206	1.037	1.023	1.037	1.023	1.050	1,131,468	1.0369	1.33%
2020-06-02	0	1.500	1.500	1.520	1.460	1.530	1,530,879	2,305,683	1.5061	1.023	1.023	1.037	0.996	1.043	2,244,974	1.0270	0.67%
2020-06-01	0	1.490	1.480	1.490	1.470	1.530	3,006,000	4,501,320	1.4974	1.016	1.009	1.016	1.002	1.043	4,408,180	1.0211	-0.67%
2020-05-29	0	1.500	1.480	1.500	1.380	1.500	5,275,000	7,581,315	1.4372	1.023	1.009	1.023	0.941	1.023	7,735,579	0.9801	7.91%
2020-05-28	0	1.390	1.390	1.400	1.380	1.430	2,434,567	3,402,745	1.3977	0.948	0.948	0.955	0.941	0.975	3,570,196	0.9531	-2.80%
2020-05-27	0	1.430	1.410	1.430	1.360	1.440	4,022,489	5,655,277	1.4059	0.975	0.961	0.975	0.927	0.982	5,898,821	0.9587	0.70%
2020-05-26	0	1.420	1.410	1.430	1.370	1.440	2,348,638	3,324,552	1.4155	0.968	0.961	0.975	0.934	0.982	3,444,185	0.9653	1.43%
2020-05-25	0	1.400	1.400	1.420	1.320	1.410	1,500,061	2,045,018	1.3633	0.955	0.955	0.968	0.900	0.961	2,199,780	0.9296	0.00%
2020-05-22	0	1.400	1.400	1.420	1.360	1.450	4,716,731	6,667,795	1.4136	0.955	0.955	0.968	0.927	0.989	6,916,900	0.9640	-4.76%
2020-05-21	0	1.470	1.470	1.480	1.470	1.500	1,386,000	2,048,240	1.4778	1.002	1.002	1.009	1.002	1.023	2,032,514	1.0077	0.00%
2020-05-20	0	1.470	1.470	1.480	1.470	1.510	1,558,000	2,316,338	1.4867	1.002	1.002	1.009	1.002	1.030	2,284,745	1.0138	-0.68%
2020-05-19	0	1.480	1.480	1.490	1.430	1.510	3,047,997	4,514,775	1.4812	1.009	1.009	1.016	0.975	1.030	4,469,767	1.0101	2.78%
2020-05-18	0	1.440	1.440	1.450	1.430	1.460	2,250,000	3,238,710	1.4394	0.982	0.982	0.989	0.975	0.996	3,299,536	0.9816	-2.04%
2020-05-15	0	1.470	1.470	1.480	1.450	1.480	1,938,677	2,837,504	1.4636	1.002	1.002	1.009	0.989	1.009	2,842,993	0.9981	0.68%
2020-05-14	0	1.460	1.460	1.480	1.450	1.490	3,064,000	4,497,980	1.4680	0.996	0.996	1.009	0.989	1.016	4,493,235	1.0011	-3.31%
2020-05-13	0	1.510	1.510	1.520	1.480	1.540	1,794,082	2,703,561	1.5069	1.030	1.030	1.037	1.009	1.050	2,630,950	1.0276	0.00%
2020-05-12	0	1.510	1.510	1.520	1.510	1.540	3,401,126	5,160,187	1.5172	1.030	1.030	1.037	1.030	1.050	4,987,617	1.0346	-3.21%
2020-05-11	0	1.560	1.560	1.570	1.540	1.600	2,536,535	3,968,794	1.5647	1.064	1.064	1.071	1.050	1.091	3,719,728	1.0670	0.65%
2020-05-08	0	1.550	1.550	1.560	1.530	1.570	2,920,285	4,530,414	1.5514	1.057	1.057	1.064	1.043	1.071	4,282,483	1.0579	-1.27%
2020-05-07	0	1.570	1.570	1.580	1.520	1.590	1,426,288	2,218,029	1.5551	1.071	1.071	1.077	1.037	1.084	2,091,595	1.0604	0.00%
2020-05-06	0	1.570	1.570	1.580	1.570	1.610	1,712,244	2,716,575	1.5866	1.071	1.071	1.077	1.071	1.098	2,510,938	1.0819	-1.87%
2020-05-05	0	1.600	1.600	1.610	1.530	1.640	2,467,481	3,917,874	1.5878	1.091	1.091	1.098	1.043	1.118	3,618,463	1.0827	4.58%
2020-05-04	0	1.530	1.530	1.540	1.520	1.590	5,428,000	8,363,220	1.5408	1.043	1.043	1.050	1.037	1.084	7,959,948	1.0507	-4.97%
2020-04-29	0	1.610	1.600	1.610	1.550	1.620	1,698,000	2,695,680	1.5876	1.098	1.091	1.098	1.057	1.105	2,490,050	1.0826	3.21%
2020-04-28	0	1.560	1.560	1.570	1.530	1.590	3,278,000	5,092,280	1.5535	1.064	1.064	1.071	1.043	1.084	4,807,057	1.0593	-1.27%
2020-04-27	0	1.580	1.580	1.600	1.510	1.600	2,017,874	3,176,448	1.5742	1.077	1.077	1.091	1.030	1.091	2,959,132	1.0734	2.60%
2020-04-24	0	1.540	1.540	1.550	1.500	1.570	2,532,000	3,906,160	1.5427	1.050	1.050	1.057	1.023	1.071	3,713,078	1.0520	2.67%
2020-04-23	0	1.500	1.500	1.510	1.500	1.550	2,915,000	4,404,310	1.5109	1.023	1.023	1.030	1.023	1.057	4,274,732	1.0303	-2.60%
2020-04-22	0	1.540	1.530	1.540	1.470	1.560	4,648,000	7,044,560	1.5156	1.050	1.043	1.050	1.002	1.064	6,816,108	1.0335	4.05%
2020-04-21	0	1.480	1.480	1.500	1.470	1.550	3,550,000	5,289,640	1.4900	1.009	1.009	1.023	1.002	1.057	5,205,935	1.0161	-4.52%
2020-04-20	0	1.550	1.550	1.560	1.500	1.560	1,570,000	2,395,520	1.5258	1.057	1.057	1.064	1.023	1.064	2,302,343	1.0405	1.31%
2020-04-17	0	1.530	1.520	1.530	1.470	1.560	4,845,051	7,406,824	1.5287	1.043	1.037	1.043	1.002	1.064	7,105,076	1.0425	4.08%
2020-04-16	0	1.470	1.470	1.480	1.450	1.510	6,620,277	9,757,952	1.4739	1.002	1.002	1.009	0.989	1.030	9,708,375	1.0051	-3.29%
2020-04-15	0	1.520	1.520	1.530	1.420	1.530	5,151,497	7,685,362	1.4919	1.037	1.037	1.043	0.968	1.043	7,554,467	1.0173	2.70%
2020-04-14	0	1.480	1.470	1.480	1.460	1.530	11,864,050	17,700,244	1.4919	1.009	1.002	1.009	0.996	1.043	17,398,161	1.0174	-1.33%
2020-04-09	0	1.500	1.490	1.500	1.490	1.530	4,988,000	7,525,640	1.5087	1.023	1.016	1.023	1.016	1.043	7,314,705	1.0288	1.35%
2020-04-08	0	1.480	1.480	1.500	1.480	1.610	5,783,000	8,822,242	1.5255	1.009	1.009	1.023	1.009	1.098	8,480,541	1.0403	-5.73%
2020-04-07	0	1.570	1.560	1.570	1.540	1.610	5,293,615	8,317,236	1.5712	1.071	1.064	1.071	1.050	1.098	7,762,877	1.0714	1.95%
2020-04-06	0	1.540	1.530	1.540	1.480	1.570	4,322,000	6,657,440	1.5404	1.050	1.043	1.050	1.009	1.071	6,338,042	1.0504	2.67%
2020-04-03	0	1.500	1.500	1.510	1.480	1.560	3,840,396	5,768,288	1.5020	1.023	1.023	1.030	1.009	1.064	5,631,789	1.0242	-4.46%
2020-04-02	0	1.570	1.550	1.570	1.480	1.570	5,146,000	7,814,610	1.5186	1.071	1.057	1.071	1.009	1.071	7,546,406	1.0355	2.61%
2020-04-01	0	1.530	1.520	1.530	1.410	1.540	7,040,684	10,548,307	1.4982	1.043	1.037	1.043	0.961	1.050	10,324,885	1.0216	6.25%
2020-03-31	0	1.440	1.430	1.450	1.400	1.680	18,922,310	27,622,184	1.4598	0.982	0.975	0.989	0.955	1.146	27,748,820	0.9954	-10.00%
2020-03-30	0	1.600	1.560	1.600	1.470	1.630	11,467,317	17,796,387	1.5519	1.091	1.064	1.091	1.002	1.112	16,816,367	1.0583	7.38%
2020-03-27	0	1.490	1.480	1.490	1.430	1.580	12,519,870	18,611,850	1.4866	1.016	1.009	1.016	0.975	1.077	18,359,895	1.0137	0.68%
2020-03-26	0	1.480	1.480	1.490	1.330	1.520	19,313,831	27,497,796	1.4237	1.009	1.009	1.016	0.907	1.037	28,322,970	0.9709	8.82%
2020-03-25	0	1.360	1.360	1.370	1.320	1.400	15,141,071	20,743,510	1.3700	0.927	0.927	0.934	0.900	0.955	22,203,782	0.9342	4.62%
2020-03-24	0	1.300	1.300	1.310	1.240	1.380	13,630,515	17,892,642	1.3127	0.886	0.886	0.893	0.846	0.941	19,988,612	0.8951	0.00%
2020-03-23	0	1.300	1.290	1.300	1.220	1.450	16,413,242	22,018,967	1.3415	0.886	0.880	0.886	0.832	0.989	24,069,371	0.9148	-3.70%
2020-03-20	0	1.350	1.350	1.370	1.170	1.420	11,009,816	14,388,199	1.3069	0.921	0.921	0.934	0.798	0.968	16,145,460	0.8912	17.39%
2020-03-19	0	1.150	1.140	1.150	1.100	1.340	19,039,791	22,269,929	1.1697	0.784	0.777	0.784	0.750	0.914	27,921,101	0.7976	-13.53%
2020-03-18	0	1.330	1.310	1.330	1.300	1.400	9,259,000	12,395,722	1.3388	0.907	0.893	0.907	0.886	0.955	13,577,958	0.9129	0.00%
2020-03-17	0	1.330	1.320	1.330	1.310	1.500	31,457,702	42,780,357	1.3599	0.907	0.900	0.907	0.893	1.023	46,131,477	0.9274	-11.33%
2020-03-16	0	1.500	1.500	1.510	1.470	1.750	19,434,940	30,611,669	1.5751	1.023	1.023	1.030	1.002	1.193	28,500,572	1.0741	-15.73%
2020-03-13	0	1.780	1.780	1.790	1.720	1.820	11,518,851	20,557,525	1.7847	1.214	1.214	1.221	1.173	1.241	16,891,940	1.2170	-5.82%
2020-03-12	0	1.890	1.890	1.900	1.870	2.000	5,868,865	11,307,026	1.9266	1.289	1.289	1.296	1.275	1.364	8,606,459	1.3138	-3.08%
2020-03-11	0	1.950	1.950	1.960	1.940	1.990	5,944,865	11,713,936	1.9704	1.330	1.330	1.337	1.323	1.357	8,717,910	1.3437	-1.02%
2020-03-10	0	1.970	1.970	1.980	1.920	2.010	5,716,860	11,230,031	1.9644	1.343	1.343	1.350	1.309	1.371	8,383,549	1.3395	-1.01%
2020-03-09	0	1.990	1.990	2.000	1.990	2.180	4,636,860	9,591,077	2.0684	1.357	1.357	1.364	1.357	1.487	6,799,772	1.4105	-8.72%
2020-03-06	0	2.180	2.180	2.190	2.180	2.270	5,760,000	12,669,120	2.1995	1.487	1.487	1.493	1.487	1.548	8,446,812	1.4999	-3.11%
2020-03-05	0	2.250	2.240	2.250	2.230	2.320	2,594,400	5,885,504	2.2685	1.534	1.527	1.534	1.521	1.582	3,804,585	1.5470	-1.75%
2020-03-04	0	2.290	2.290	2.300	2.230	2.310	5,661,000	12,850,820	2.2701	1.562	1.562	1.568	1.521	1.575	8,301,633	1.5480	1.78%
2020-03-03	0	2.250	2.250	2.270	2.190	2.300	9,221,224	20,880,314	2.2644	1.534	1.534	1.548	1.493	1.568	13,522,561	1.5441	2.27%
2020-03-02	0	2.200	2.200	2.210	2.160	2.230	1,672,888	3,685,887	2.2033	1.500	1.500	1.507	1.473	1.521	2,453,224	1.5025	0.46%
2020-02-28	0	2.190	2.190	2.200	2.180	2.250	3,399,368	7,476,212	2.1993	1.493	1.493	1.500	1.487	1.534	4,985,039	1.4997	-2.67%
2020-02-27	0	2.250	2.240	2.250	2.250	2.290	1,325,000	3,005,940	2.2686	1.534	1.527	1.534	1.534	1.562	1,943,060	1.5470	-2.17%
2020-02-26	0	2.300	2.290	2.300	2.220	2.310	5,791,000	13,211,695	2.2814	1.568	1.562	1.568	1.514	1.575	8,492,273	1.5557	2.22%
2020-02-25	0	2.250	2.230	2.250	2.160	2.300	4,344,438	9,664,340	2.2245	1.534	1.521	1.534	1.473	1.568	6,370,947	1.5169	1.81%
2020-02-24	0	2.210	2.210	2.220	2.200	2.280	3,499,400	7,778,678	2.2229	1.507	1.507	1.514	1.500	1.555	5,131,732	1.5158	-3.49%
2020-02-21	0	2.290	2.280	2.300	2.290	2.380	4,668,000	10,796,780	2.3129	1.562	1.555	1.568	1.562	1.623	6,845,438	1.5772	-3.78%
2020-02-20	0	2.380	2.370	2.380	2.360	2.410	2,975,000	7,083,160	2.3809	1.623	1.616	1.623	1.609	1.643	4,362,720	1.6236	-0.83%
2020-02-19	0	2.400	2.400	2.410	2.390	2.440	1,072,000	2,586,260	2.4126	1.637	1.637	1.643	1.630	1.664	1,572,046	1.6452	0.00%
2020-02-18	0	2.400	2.390	2.400	2.390	2.440	1,629,355	3,929,180	2.4115	1.637	1.630	1.637	1.630	1.664	2,389,385	1.6444	-1.23%
2020-02-17	0	2.430	2.430	2.440	2.420	2.450	1,084,250	2,643,130	2.4377	1.657	1.657	1.664	1.650	1.671	1,590,010	1.6623	0.83%
2020-02-14	0	2.410	2.410	2.420	2.410	2.460	3,847,000	9,365,670	2.4345	1.643	1.643	1.650	1.643	1.678	5,641,474	1.6601	-1.63%
2020-02-13	0	2.450	2.440	2.450	2.430	2.480	1,941,560	4,766,205	2.4548	1.671	1.664	1.671	1.657	1.691	2,847,221	1.6740	0.00%
2020-02-12	0	2.450	2.440	2.450	2.420	2.490	2,044,170	5,005,079	2.4485	1.671	1.664	1.671	1.650	1.698	2,997,695	1.6696	-0.81%
2020-02-11	0	2.470	2.460	2.490	2.410	2.500	3,339,686	8,199,914	2.4553	1.684	1.678	1.698	1.643	1.705	4,897,518	1.6743	-0.80%
2020-02-10	0	2.490	2.480	2.490	2.470	2.500	606,000	1,510,010	2.4918	1.698	1.691	1.698	1.684	1.705	888,675	1.6992	-0.80%
2020-02-07	0	2.510	2.500	2.510	2.490	2.540	12,072,000	30,239,744	2.5049	1.712	1.705	1.712	1.698	1.732	17,703,111	1.7082	0.80%
2020-02-06	0	2.490	2.480	2.500	2.480	2.550	2,186,500	5,474,760	2.5039	1.698	1.691	1.705	1.691	1.739	3,206,416	1.7074	-0.40%
2020-02-05	0	2.500	2.470	2.500	2.480	2.530	2,422,000	6,025,420	2.4878	1.705	1.684	1.705	1.691	1.725	3,551,767	1.6965	0.81%
2020-02-04	0	2.480	2.480	2.490	2.440	2.510	4,510,000	11,221,370	2.4881	1.691	1.691	1.698	1.664	1.712	6,613,737	1.6967	3.33%
2020-02-03	0	2.400	2.390	2.400	2.390	2.500	1,866,233	4,522,935	2.4236	1.637	1.630	1.637	1.630	1.705	2,736,757	1.6527	-2.04%
2020-01-31	0	2.450	2.440	2.450	2.380	2.510	4,871,000	11,872,313	2.4373	1.671	1.664	1.671	1.623	1.712	7,143,129	1.6621	0.00%
2020-01-30	0	2.450	2.440	2.450	2.440	2.550	2,360,198	5,829,869	2.4701	1.671	1.664	1.671	1.664	1.739	3,461,137	1.6844	-2.78%
2020-01-29	0	2.520	2.510	2.520	2.490	2.610	5,438,813	13,734,368	2.5253	1.718	1.712	1.718	1.698	1.780	7,975,804	1.7220	-4.91%
2020-01-24	0	2.650	2.640	2.650	2.640	2.680	806,000	2,138,520	2.6533	1.807	1.800	1.807	1.800	1.828	1,181,967	1.8093	0.76%
2020-01-23	0	2.630	2.620	2.640	2.620	2.690	3,582,000	9,455,920	2.6398	1.793	1.787	1.800	1.787	1.834	5,252,861	1.8001	-1.87%
2020-01-22	0	2.680	2.670	2.680	2.670	2.790	2,141,000	5,772,550	2.6962	1.828	1.821	1.828	1.821	1.903	3,139,692	1.8386	-0.37%
2020-01-21	0	2.690	2.680	2.690	2.650	2.720	3,908,933	10,511,890	2.6892	1.834	1.828	1.834	1.807	1.855	5,732,296	1.8338	-0.37%
2020-01-20	0	2.700	2.690	2.700	2.680	2.740	1,707,000	4,613,640	2.7028	1.841	1.834	1.841	1.828	1.868	2,503,248	1.8431	-0.37%
2020-01-17	0	2.710	2.690	2.710	2.690	2.720	2,374,000	6,410,502	2.7003	1.848	1.834	1.848	1.834	1.855	3,481,377	1.8414	1.12%
2020-01-16	0	2.680	2.670	2.680	2.670	2.700	3,464,153	9,297,508	2.6839	1.828	1.821	1.828	1.821	1.841	5,080,044	1.8302	0.00%
2020-01-15	0	2.680	2.670	2.680	2.670	2.690	2,718,773	7,288,996	2.6810	1.828	1.821	1.828	1.821	1.834	3,986,973	1.8282	0.75%
2020-01-14	0	2.660	2.660	2.670	2.660	2.710	6,206,153	16,612,815	2.6768	1.814	1.814	1.821	1.814	1.848	9,101,078	1.8254	-0.37%
2020-01-13	0	2.670	2.660	2.670	2.640	2.690	3,141,912	8,346,363	2.6565	1.821	1.814	1.821	1.800	1.834	4,607,490	1.8115	2.30%
2020-01-10	0	2.610	2.610	2.620	2.600	2.690	5,980,724	15,773,959	2.6375	1.780	1.780	1.787	1.773	1.834	8,770,495	1.7985	0.77%
2020-01-09	0	2.590	2.580	2.590	2.560	2.620	3,227,110	8,336,192	2.5832	1.766	1.759	1.766	1.746	1.787	4,732,429	1.7615	1.57%
2020-01-08	0	2.550	2.550	2.560	2.550	2.610	2,324,000	5,977,960	2.5723	1.739	1.739	1.746	1.739	1.780	3,408,054	1.7541	-1.16%
2020-01-07	0	2.580	2.570	2.580	2.560	2.600	2,286,624	5,902,021	2.5811	1.759	1.753	1.759	1.746	1.773	3,353,244	1.7601	1.18%
2020-01-06	0	2.550	2.550	2.560	2.540	2.630	4,154,769	10,707,456	2.5771	1.739	1.739	1.746	1.732	1.793	6,092,805	1.7574	-3.04%
2020-01-03	0	2.630	2.620	2.630	2.620	2.680	3,194,000	8,439,940	2.6424	1.793	1.787	1.793	1.787	1.828	4,683,875	1.8019	-0.75%
2020-01-02	0	2.650	2.650	2.660	2.650	2.680	1,402,000	3,725,200	2.6571	1.807	1.807	1.814	1.807	1.828	2,055,978	1.8119	0.00%
2019-12-31	0	2.650	2.650	2.660	2.650	2.700	1,498,000	3,993,940	2.6662	1.807	1.807	1.814	1.807	1.841	2,196,758	1.8181	-0.38%
2019-12-30	0	2.660	2.650	2.660	2.650	2.680	2,629,896	7,007,054	2.6644	1.814	1.807	1.814	1.807	1.828	3,856,639	1.8169	0.38%
2019-12-27	0	2.650	2.640	2.650	2.630	2.660	2,180,271	5,777,248	2.6498	1.807	1.800	1.807	1.793	1.814	3,197,281	1.8069	1.15%
2019-12-24	0	2.620	2.620	2.640	2.600	2.650	1,771,288	4,646,839	2.6234	1.787	1.787	1.800	1.773	1.807	2,597,524	1.7889	0.00%
2019-12-23	0	2.620	2.610	2.620	2.600	2.650	2,759,687	7,254,325	2.6287	1.787	1.780	1.787	1.773	1.807	4,046,972	1.7925	0.00%
2019-12-20	0	2.620	2.620	2.630	2.610	2.670	7,869,651	20,719,594	2.6328	1.787	1.787	1.793	1.780	1.821	11,540,532	1.7954	-0.76%
2019-12-19	0	2.640	2.640	2.650	2.630	2.700	7,630,315	20,278,115	2.6576	1.800	1.800	1.807	1.793	1.841	11,189,555	1.8122	-2.58%
2019-12-18	0	2.710	2.690	2.710	2.660	2.720	5,314,770	14,304,226	2.6914	1.848	1.834	1.848	1.814	1.855	7,793,900	1.8353	0.37%
2019-12-17	0	2.700	2.690	2.700	2.670	2.710	2,493,849	6,714,366	2.6924	1.841	1.834	1.841	1.821	1.848	3,657,131	1.8360	0.75%
2019-12-16	0	2.680	2.680	2.690	2.650	2.710	1,352,276	3,626,235	2.6816	1.828	1.828	1.834	1.807	1.848	1,983,059	1.8286	-0.74%
2019-12-13	0	2.700	2.690	2.700	2.680	2.720	3,359,123	9,066,245	2.6990	1.841	1.834	1.841	1.828	1.855	4,926,021	1.8405	1.50%
2019-12-12	0	2.660	2.660	2.670	2.650	2.720	5,917,867	15,891,582	2.6854	1.814	1.814	1.821	1.807	1.855	8,678,318	1.8312	-1.48%
2019-12-11	0	2.700	2.690	2.700	2.630	2.710	4,029,124	10,817,490	2.6848	1.841	1.834	1.841	1.793	1.848	5,908,551	1.8308	0.37%
2019-12-10	0	2.690	2.690	2.700	2.680	2.720	3,257,000	8,785,390	2.6974	1.834	1.834	1.841	1.828	1.855	4,776,262	1.8394	0.37%
2019-12-09	0	2.680	2.680	2.690	2.650	2.760	6,892,200	18,506,188	2.6851	1.828	1.828	1.834	1.807	1.882	10,107,139	1.8310	-3.25%
2019-12-06	0	2.770	2.760	2.770	2.770	2.800	6,980,500	19,402,354	2.7795	1.889	1.882	1.889	1.889	1.909	10,236,627	1.8954	-1.42%
2019-12-05	0	2.810	2.810	2.820	2.750	2.840	4,193,000	11,794,600	2.8129	1.916	1.916	1.923	1.875	1.937	6,148,869	1.9182	-0.35%
2019-12-04	0	2.820	2.810	2.820	2.800	2.850	3,777,899	10,686,233	2.8286	1.923	1.916	1.923	1.909	1.943	5,540,140	1.9289	-0.70%
2019-12-03	0	2.840	2.840	2.850	2.780	2.880	5,189,016	14,730,615	2.8388	1.937	1.937	1.943	1.896	1.964	7,609,487	1.9358	-0.70%
2019-12-02	0	2.860	2.840	2.860	2.780	2.910	3,061,469	8,743,146	2.8559	1.950	1.937	1.950	1.896	1.984	4,489,523	1.9475	-0.69%
2019-11-29	0	2.880	2.880	2.890	2.860	2.910	1,644,776	4,743,152	2.8838	1.964	1.964	1.971	1.950	1.984	2,411,999	1.9665	-1.03%
2019-11-28	0	2.910	2.900	2.910	2.840	2.960	3,254,000	9,455,740	2.9059	1.984	1.978	1.984	1.937	2.018	4,771,862	1.9816	0.00%
2019-11-27	0	2.910	2.910	2.920	2.910	3.010	4,898,123	14,406,268	2.9412	1.984	1.984	1.991	1.984	2.053	7,182,904	2.0056	-0.68%
2019-11-26	0	2.930	2.930	2.950	2.930	3.000	4,323,655	12,720,201	2.9420	1.998	1.998	2.012	1.998	2.046	6,340,469	2.0062	-1.68%
2019-11-25	0	2.980	2.980	3.000	2.970	3.040	1,250,238	3,754,459	3.0030	2.032	2.032	2.046	2.025	2.073	1,833,425	2.0478	-0.33%
2019-11-22	0	2.990	2.980	2.990	2.950	3.000	2,533,200	7,557,134	2.9832	2.039	2.032	2.039	2.012	2.046	3,714,838	2.0343	0.34%
2019-11-21	0	2.980	2.980	2.990	2.960	3.020	3,064,258	9,161,563	2.9898	2.032	2.032	2.039	2.018	2.059	4,493,613	2.0388	-2.30%
2019-11-20	0	3.050	3.030	3.050	3.010	3.070	3,848,117	11,653,546	3.0284	2.080	2.066	2.080	2.053	2.093	5,643,112	2.0651	0.33%
2019-11-19	0	3.040	3.030	3.040	3.000	3.060	2,527,902	7,669,948	3.0341	2.073	2.066	2.073	2.046	2.087	3,707,068	2.0690	1.00%
2019-11-18	0	3.010	3.010	3.020	2.990	3.060	2,206,102	6,675,440	3.0259	2.053	2.053	2.059	2.039	2.087	3,235,161	2.0634	-0.66%
2019-11-15	0	3.030	3.020	3.030	2.990	3.070	1,809,400	5,468,950	3.0225	2.066	2.059	2.066	2.039	2.093	2,653,414	2.0611	0.00%
2019-11-14	0	3.030	3.020	3.030	2.970	3.060	2,267,200	6,847,678	3.0203	2.066	2.059	2.066	2.025	2.087	3,324,759	2.0596	0.00%
2019-11-13	0	3.030	3.020	3.030	3.000	3.070	2,002,836	6,074,065	3.0327	2.066	2.059	2.066	2.046	2.093	2,937,080	2.0681	-0.66%
2019-11-12	0	3.050	3.050	3.070	3.030	3.080	2,859,100	8,732,798	3.0544	2.080	2.080	2.093	2.066	2.100	4,192,757	2.0828	0.33%
2019-11-11	0	3.040	3.030	3.040	2.980	3.070	2,337,028	7,065,683	3.0234	2.073	2.066	2.073	2.032	2.093	3,427,159	2.0617	0.00%
2019-11-08	0	3.040	3.030	3.040	2.970	3.060	3,801,616	11,506,160	3.0266	2.073	2.066	2.073	2.025	2.087	5,574,920	2.0639	1.67%
2019-11-07	0	2.990	2.990	3.000	2.970	3.020	2,255,778	6,753,195	2.9937	2.039	2.039	2.046	2.025	2.059	3,308,009	2.0415	0.34%
2019-11-06	0	2.980	2.980	2.990	2.940	3.000	3,115,000	9,259,224	2.9725	2.032	2.032	2.039	2.005	2.046	4,568,024	2.0270	-0.67%
2019-11-05	0	3.000	2.990	3.000	2.970	3.030	1,971,000	5,902,326	2.9946	2.046	2.039	2.046	2.025	2.066	2,890,394	2.0420	0.00%
2019-11-04	0	3.000	2.990	3.000	2.960	3.100	2,115,893	6,342,403	2.9975	2.046	2.039	2.046	2.018	2.114	3,102,873	2.0440	0.33%
2019-11-01	0	2.990	2.990	3.000	2.970	3.030	1,080,000	3,242,036	3.0019	2.039	2.039	2.046	2.025	2.066	1,583,777	2.0470	-0.33%
2019-10-31	0	3.000	2.990	3.000	2.980	3.030	1,605,718	4,815,338	2.9989	2.046	2.039	2.046	2.032	2.066	2,354,722	2.0450	0.00%
2019-10-30	0	3.000	2.990	3.000	2.970	3.060	2,438,105	7,325,799	3.0047	2.046	2.039	2.046	2.025	2.087	3,575,385	2.0490	0.67%
2019-10-29	0	2.980	2.970	2.980	2.960	3.010	2,524,415	7,527,531	2.9819	2.032	2.025	2.032	2.018	2.053	3,701,955	2.0334	-0.67%
2019-10-28	0	3.000	2.990	3.010	2.940	3.020	2,268,500	6,748,180	2.9747	2.046	2.039	2.053	2.005	2.059	3,326,666	2.0285	1.35%
2019-10-25	0	2.960	2.960	2.970	2.910	3.000	2,889,661	8,523,724	2.9497	2.018	2.018	2.025	1.984	2.046	4,237,574	2.0115	-0.34%
2019-10-24	0	2.970	2.960	2.970	2.940	3.000	2,467,180	7,307,228	2.9618	2.025	2.018	2.025	2.005	2.046	3,618,022	2.0197	0.68%
2019-10-23	0	2.950	2.940	2.950	2.900	2.960	5,662,027	16,618,889	2.9351	2.012	2.005	2.012	1.978	2.018	8,303,139	2.0015	-0.34%
2019-10-22	0	2.960	2.960	2.970	2.920	3.000	3,033,000	8,997,264	2.9665	2.018	2.018	2.025	1.991	2.046	4,447,775	2.0229	-0.34%
2019-10-21	0	2.970	2.960	2.970	2.910	3.020	5,100,206	15,121,536	2.9649	2.025	2.018	2.025	1.984	2.059	7,479,251	2.0218	1.71%
2019-10-18	0	2.920	2.920	2.930	2.900	2.960	3,428,000	10,002,548	2.9179	1.991	1.991	1.998	1.978	2.018	5,027,027	1.9898	0.69%
2019-10-17	0	2.900	2.890	2.900	2.820	2.990	5,183,250	15,020,434	2.8979	1.978	1.971	1.978	1.923	2.039	7,601,031	1.9761	1.40%
2019-10-16	0	2.860	2.850	2.860	2.820	2.870	5,574,471	15,911,111	2.8543	1.950	1.943	1.950	1.923	1.957	8,174,741	1.9464	0.70%
2019-10-15	0	2.840	2.830	2.840	2.820	2.910	5,490,000	15,629,880	2.8470	1.937	1.930	1.937	1.923	1.984	8,050,868	1.9414	0.71%
2019-10-14	0	2.820	2.810	2.820	2.790	2.830	5,489,973	15,412,585	2.8074	1.923	1.916	1.923	1.903	1.930	8,050,828	1.9144	1.08%
2019-10-11	0	2.790	2.790	2.800	2.770	2.820	4,012,000	11,229,250	2.7989	1.903	1.903	1.909	1.889	1.923	5,883,439	1.9086	0.00%
2019-10-10	0	2.790	2.790	2.800	2.750	2.850	5,169,000	14,367,280	2.7795	1.903	1.903	1.909	1.875	1.943	7,580,134	1.8954	-1.76%
2019-10-09	0	2.840	2.830	2.840	2.800	2.860	7,142,784	20,182,224	2.8255	1.937	1.930	1.937	1.909	1.950	10,474,611	1.9268	-1.05%
2019-10-08	0	2.870	2.860	2.870	2.860	2.910	8,957,104	25,730,569	2.8726	1.957	1.950	1.957	1.950	1.984	13,135,239	1.9589	-1.71%
2019-10-04	0	2.920	2.910	2.920	2.900	2.970	5,704,622	16,688,135	2.9254	1.991	1.984	1.991	1.978	2.025	8,365,603	1.9949	-1.68%
2019-10-03	0	2.970	2.970	2.980	2.950	2.990	2,941,852	8,755,486	2.9762	2.025	2.025	2.032	2.012	2.039	4,314,110	2.0295	-0.67%
2019-10-02	0	2.990	2.980	2.990	2.960	3.010	5,470,442	16,350,397	2.9889	2.039	2.032	2.039	2.018	2.053	8,022,187	2.0381	-0.33%
2019-09-30	0	3.000	2.990	3.000	2.970	3.040	5,993,266	18,016,168	3.0061	2.046	2.039	2.046	2.025	2.073	8,788,888	2.0499	-1.64%
2019-09-27	0	3.050	3.050	3.060	3.000	3.070	2,808,000	8,551,240	3.0453	2.080	2.080	2.087	2.046	2.093	4,117,821	2.0766	-0.33%
2019-09-26	0	3.060	3.050	3.060	3.020	3.090	1,614,000	4,937,600	3.0592	2.087	2.080	2.087	2.059	2.107	2,366,867	2.0861	-0.33%
2019-09-25	0	3.070	3.060	3.070	2.990	3.100	2,423,542	7,351,779	3.0335	2.093	2.087	2.093	2.039	2.114	3,554,029	2.0686	-0.32%
2019-09-24	0	3.080	3.070	3.080	3.050	3.110	2,311,857	7,109,645	3.0753	2.100	2.093	2.100	2.080	2.121	3,390,247	2.0971	0.33%
2019-09-23	0	3.070	3.060	3.070	3.010	3.110	3,973,771	12,163,251	3.0609	2.093	2.087	2.093	2.053	2.121	5,827,378	2.0873	-0.97%
2019-09-20	0	3.100	3.100	3.110	3.080	3.170	3,794,999	11,818,385	3.1142	2.114	2.114	2.121	2.100	2.162	5,565,216	2.1236	-1.27%
2019-09-19	0	3.140	3.140	3.150	3.100	3.200	5,954,000	18,688,064	3.1387	2.141	2.141	2.148	2.114	2.182	8,731,306	2.1404	0.64%
2019-09-18	0	3.120	3.120	3.140	3.100	3.210	2,295,071	7,227,682	3.1492	2.128	2.128	2.141	2.114	2.189	3,365,631	2.1475	-0.95%
2019-09-17	0	3.150	3.130	3.150	3.060	3.180	5,523,164	17,266,476	3.1262	2.148	2.134	2.148	2.087	2.168	8,099,502	2.1318	0.32%
2019-09-16	0	3.140	3.120	3.140	3.120	3.160	1,788,572	5,615,891	3.1399	2.141	2.128	2.141	2.128	2.155	2,622,870	2.1411	-0.63%
2019-09-13	0	3.160	3.150	3.160	3.130	3.220	5,694,144	18,038,609	3.1679	2.155	2.148	2.155	2.134	2.196	8,350,237	2.1603	0.96%
2019-09-12	0	3.130	3.130	3.140	3.090	3.150	3,424,000	10,674,200	3.1175	2.134	2.134	2.141	2.107	2.148	5,021,161	2.1258	0.32%
2019-09-11	0	3.120	3.120	3.130	3.070	3.140	2,648,102	8,238,841	3.1112	2.128	2.128	2.134	2.093	2.141	3,883,337	2.1216	-0.95%
2019-09-10	0	3.150	3.140	3.150	3.100	3.190	1,747,152	5,476,970	3.1348	2.148	2.141	2.148	2.114	2.175	2,562,129	2.1377	0.64%
2019-09-09	0	3.130	3.130	3.140	3.120	3.200	1,393,278	4,403,726	3.1607	2.134	2.134	2.141	2.128	2.182	2,043,187	2.1553	-0.48%
2019-09-06	0	3.210	3.200	3.210	3.150	3.290	4,312,172	13,875,762	3.2178	2.145	2.138	2.145	2.105	2.198	6,454,325	2.1498	1.90%
2019-09-05	0	3.150	3.150	3.180	3.120	3.240	7,688,000	24,494,768	3.1861	2.105	2.105	2.125	2.084	2.165	11,507,159	2.1287	-0.94%
2019-09-04	0	3.180	3.170	3.180	3.160	3.280	8,533,066	27,384,441	3.2092	2.125	2.118	2.125	2.111	2.191	12,772,028	2.1441	-0.31%
2019-09-03	0	3.190	3.190	3.210	3.180	3.230	4,292,305	13,784,884	3.2115	2.131	2.131	2.145	2.125	2.158	6,424,589	2.1456	-0.31%
2019-09-02	0	3.200	3.200	3.220	3.180	3.270	3,760,000	12,119,570	3.2233	2.138	2.138	2.151	2.125	2.185	5,627,851	2.1535	-0.31%
2019-08-30	0	3.210	3.210	3.220	3.200	3.290	4,455,827	14,364,319	3.2237	2.145	2.145	2.151	2.138	2.198	6,669,343	2.1538	-0.62%
2019-08-29	0	3.230	3.220	3.230	3.230	3.410	6,072,750	19,876,717	3.2731	2.158	2.151	2.158	2.158	2.278	9,089,503	2.1868	0.31%
2019-08-28	0	3.220	3.180	3.220	3.140	3.260	3,696,000	11,879,670	3.2142	2.151	2.125	2.151	2.098	2.178	5,532,058	2.1474	2.22%
2019-08-27	0	3.150	3.140	3.150	3.060	3.190	8,322,530	25,974,881	3.1210	2.105	2.098	2.105	2.044	2.131	12,456,904	2.0852	1.29%
2019-08-26	0	3.110	3.110	3.130	3.060	3.120	1,556,000	4,799,338	3.0844	2.078	2.078	2.091	2.044	2.084	2,328,972	2.0607	-0.64%
2019-08-23	0	3.130	3.130	3.150	3.050	3.180	2,315,145	7,206,270	3.1127	2.091	2.091	2.105	2.038	2.125	3,465,237	2.0796	-0.95%
2019-08-22	0	3.160	3.150	3.160	3.060	3.180	3,161,231	9,881,930	3.1260	2.111	2.105	2.111	2.044	2.125	4,731,632	2.0885	1.28%
2019-08-21	0	3.120	3.120	3.150	3.030	3.180	3,718,000	11,574,680	3.1131	2.084	2.084	2.105	2.024	2.125	5,564,987	2.0799	-0.95%
2019-08-20	0	3.150	3.130	3.150	3.130	3.170	2,056,447	6,481,288	3.1517	2.105	2.091	2.105	2.091	2.118	3,078,026	2.1057	-0.32%
2019-08-19	0	3.160	3.150	3.160	3.110	3.200	1,761,250	5,561,853	3.1579	2.111	2.105	2.111	2.078	2.138	2,636,184	2.1098	0.00%
2019-08-16	0	3.160	3.140	3.160	3.020	3.160	1,061,000	3,302,700	3.1128	2.111	2.098	2.111	2.018	2.111	1,588,072	2.0797	2.27%
2019-08-15	0	3.090	3.080	3.090	3.050	3.160	1,485,131	4,613,748	3.1066	2.064	2.058	2.064	2.038	2.111	2,222,898	2.0756	-2.83%
2019-08-14	0	3.180	3.160	3.180	3.130	3.180	1,677,816	5,309,267	3.1644	2.125	2.111	2.125	2.091	2.125	2,511,303	2.1141	0.32%
2019-08-13	0	3.170	3.150	3.170	3.120	3.210	1,253,000	3,960,410	3.1607	2.118	2.105	2.118	2.084	2.145	1,875,451	2.1117	0.00%
2019-08-12	0	3.170	3.170	3.180	3.130	3.220	904,596	2,872,515	3.1755	2.118	2.118	2.125	2.091	2.151	1,353,971	2.1215	-1.25%
2019-08-09	0	3.210	3.200	3.210	3.170	3.230	968,000	3,100,950	3.2035	2.145	2.138	2.145	2.118	2.158	1,448,872	2.1403	0.00%
2019-08-08	0	3.210	3.200	3.210	3.180	3.260	1,162,730	3,744,172	3.2202	2.145	2.138	2.145	2.125	2.178	1,740,338	2.1514	0.31%
2019-08-07	0	3.200	3.190	3.200	3.140	3.210	1,765,700	5,619,008	3.1823	2.138	2.131	2.138	2.098	2.145	2,642,845	2.1261	0.00%
2019-08-06	0	3.200	3.180	3.200	3.070	3.210	3,952,000	12,391,060	3.1354	2.138	2.125	2.138	2.051	2.145	5,915,231	2.0948	-0.93%
2019-08-05	0	3.230	3.230	3.240	3.180	3.280	1,863,662	6,025,262	3.2330	2.158	2.158	2.165	2.125	2.191	2,789,471	2.1600	-0.62%
2019-08-02	0	3.250	3.250	3.260	3.170	3.270	2,065,000	6,676,430	3.2331	2.171	2.171	2.178	2.118	2.185	3,090,828	2.1601	-1.22%
2019-08-01	0	3.290	3.260	3.290	3.230	3.290	1,731,970	5,647,124	3.2605	2.198	2.178	2.198	2.158	2.198	2,592,359	2.1784	0.00%
2019-07-31	0	3.290	3.280	3.290	3.240	3.300	2,814,947	9,231,186	3.2793	2.198	2.191	2.198	2.165	2.205	4,213,325	2.1910	0.00%
2019-07-30	0	3.290	3.280	3.290	3.240	3.320	2,516,166	8,270,129	3.2868	2.198	2.191	2.198	2.165	2.218	3,766,119	2.1959	0.30%
2019-07-29	0	3.280	3.270	3.310	3.250	3.300	714,025	2,342,318	3.2804	2.191	2.185	2.211	2.171	2.205	1,068,730	2.1917	0.00%
2019-07-26	0	3.280	3.270	3.280	3.230	3.300	2,229,350	7,289,406	3.2697	2.191	2.185	2.191	2.158	2.205	3,336,822	2.1845	0.61%
2019-07-25	0	3.260	3.250	3.260	3.210	3.310	2,378,886	7,738,421	3.2530	2.178	2.171	2.178	2.145	2.211	3,560,643	2.1733	0.00%
2019-07-24	0	3.260	3.260	3.270	3.230	3.340	1,497,600	4,897,139	3.2700	2.178	2.178	2.185	2.158	2.231	2,241,561	2.1847	-0.61%
2019-07-23	0	3.280	3.280	3.300	3.220	3.310	1,574,990	5,152,077	3.2712	2.191	2.191	2.205	2.151	2.211	2,357,396	2.1855	-0.30%
2019-07-22	0	3.290	3.290	3.300	3.230	3.300	1,307,390	4,282,509	3.2756	2.198	2.198	2.205	2.158	2.205	1,956,861	2.1885	-0.30%
2019-07-19	0	3.300	3.300	3.310	3.280	3.380	1,049,925	3,487,327	3.3215	2.205	2.205	2.211	2.191	2.258	1,571,495	2.2191	-1.20%
2019-07-18	0	3.340	3.330	3.340	3.270	3.360	3,702,303	12,280,821	3.3171	2.231	2.225	2.231	2.185	2.245	5,541,492	2.2162	-1.47%
2019-07-17	0	3.390	3.380	3.390	3.230	3.390	4,188,386	14,035,468	3.3510	2.265	2.258	2.265	2.158	2.265	6,269,046	2.2389	3.04%
2019-07-16	0	3.290	3.270	3.290	3.200	3.300	1,884,341	6,148,509	3.2629	2.198	2.185	2.198	2.138	2.205	2,820,423	2.1800	0.92%
2019-07-15	0	3.260	3.250	3.260	3.190	3.290	1,791,560	5,833,768	3.2563	2.178	2.171	2.178	2.131	2.198	2,681,551	2.1755	-0.61%
2019-07-12	0	3.280	3.280	3.290	3.160	3.300	824,000	2,685,566	3.2592	2.191	2.191	2.198	2.111	2.205	1,233,338	2.1775	0.61%
2019-07-11	0	3.260	3.250	3.260	3.210	3.310	2,055,457	6,712,029	3.2655	2.178	2.171	2.178	2.145	2.211	3,076,544	2.1817	0.31%
2019-07-10	0	3.250	3.240	3.250	3.200	3.250	914,000	2,959,100	3.2375	2.171	2.165	2.171	2.138	2.171	1,368,047	2.1630	0.00%
2019-07-09	0	3.250	3.250	3.270	3.190	3.280	1,106,000	3,593,310	3.2489	2.171	2.171	2.185	2.131	2.191	1,655,426	2.1706	-0.61%
2019-07-08	0	3.270	3.270	3.280	3.210	3.290	1,027,500	3,352,166	3.2624	2.185	2.185	2.191	2.145	2.198	1,537,930	2.1797	-0.91%
2019-07-05	0	3.300	3.280	3.300	3.250	3.310	705,016	2,314,342	3.2827	2.205	2.191	2.205	2.171	2.211	1,055,246	2.1932	0.92%
2019-07-04	0	3.270	3.270	3.290	3.230	3.350	735,803	2,405,391	3.2691	2.185	2.185	2.198	2.158	2.238	1,101,327	2.1841	-0.30%
2019-07-03	0	3.280	3.280	3.290	3.140	3.320	7,379,333	24,068,772	3.2616	2.191	2.191	2.198	2.098	2.218	11,045,156	2.1791	1.86%
2019-07-02	0	3.220	3.200	3.220	3.070	3.260	4,847,721	15,575,934	3.2130	2.151	2.138	2.151	2.051	2.178	7,255,918	2.1467	1.58%
2019-06-28	0	3.170	3.160	3.170	3.120	3.180	5,082,000	15,979,810	3.1444	2.118	2.111	2.118	2.084	2.125	7,606,580	2.1008	1.60%
2019-06-27	0	3.120	3.110	3.120	3.020	3.120	4,757,343	14,673,959	3.0845	2.084	2.078	2.084	2.018	2.084	7,120,643	2.0608	2.30%
2019-06-26	0	3.050	3.050	3.070	3.020	3.100	2,461,653	7,526,049	3.0573	2.038	2.038	2.051	2.018	2.071	3,684,526	2.0426	0.66%
2019-06-25	0	3.030	3.020	3.030	3.020	3.080	1,259,899	3,847,819	3.0541	2.024	2.018	2.024	2.018	2.058	1,885,778	2.0404	-0.49%
2019-06-24	0	3.100	3.100	3.120	3.040	3.110	2,461,340	7,574,248	3.0773	2.034	2.034	2.048	1.995	2.041	3,750,600	2.0195	-0.32%
2019-06-21	0	3.110	3.100	3.110	3.060	3.160	4,937,574	15,303,601	3.0994	2.041	2.034	2.041	2.008	2.074	7,523,896	2.0340	0.00%
2019-06-20	0	3.110	3.110	3.120	3.050	3.130	1,222,000	3,800,500	3.1101	2.041	2.041	2.048	2.002	2.054	1,862,089	2.0410	0.97%
2019-06-19	0	3.080	3.070	3.080	3.050	3.160	2,130,180	6,604,928	3.1006	2.021	2.015	2.021	2.002	2.074	3,245,977	2.0348	-0.96%
2019-06-18	0	3.110	3.100	3.120	3.020	3.130	877,269	2,720,367	3.1009	2.041	2.034	2.048	1.982	2.054	1,336,786	2.0350	0.65%
2019-06-17	0	3.090	3.090	3.100	3.090	3.180	385,296	1,200,245	3.1151	2.028	2.028	2.034	2.028	2.087	587,116	2.0443	-0.64%
2019-06-14	0	3.110	3.100	3.110	2.900	3.120	1,988,000	6,098,000	3.0674	2.041	2.034	2.041	1.903	2.048	3,029,323	2.0130	-0.32%
2019-06-13	0	3.120	3.120	3.130	3.070	3.140	2,845,202	8,838,784	3.1066	2.048	2.048	2.054	2.015	2.061	4,335,531	2.0387	-0.64%
2019-06-12	0	3.140	3.140	3.150	3.110	3.170	1,954,857	6,152,475	3.1473	2.061	2.061	2.067	2.041	2.080	2,978,819	2.0654	-0.95%
2019-06-11	0	3.170	3.160	3.170	3.160	3.180	3,305,709	10,481,172	3.1706	2.080	2.074	2.080	2.074	2.087	5,037,253	2.0807	0.96%
2019-06-10	0	3.140	3.140	3.150	3.110	3.180	5,110,000	16,101,800	3.1510	2.061	2.061	2.067	2.041	2.087	7,786,639	2.0679	-1.26%
2019-06-06	0	3.180	3.180	3.190	3.170	3.290	1,182,000	3,788,960	3.2055	2.087	2.087	2.093	2.080	2.159	1,801,136	2.1036	-3.05%
2019-06-05	0	3.280	3.250	3.280	3.240	3.340	3,019,940	9,877,516	3.2708	2.153	2.133	2.153	2.126	2.192	4,601,797	2.1464	0.61%
2019-06-04	0	3.260	3.260	3.270	3.120	3.270	7,650,000	24,590,094	3.2144	2.139	2.139	2.146	2.048	2.146	11,657,102	2.1095	2.52%
2019-06-03	0	3.180	3.180	3.190	3.120	3.230	1,128,149	3,581,510	3.1747	2.087	2.087	2.093	2.048	2.120	1,719,078	2.0834	0.00%
2019-05-31	0	3.180	3.160	3.180	3.070	3.190	3,364,027	10,557,440	3.1383	2.087	2.074	2.087	2.015	2.093	5,126,118	2.0595	-1.24%
2019-05-30	0	3.220	3.220	3.230	3.150	3.230	3,068,003	9,829,844	3.2040	2.113	2.113	2.120	2.067	2.120	4,675,036	2.1026	-0.62%
2019-05-29	0	3.240	3.220	3.240	3.110	3.240	6,053,040	19,298,896	3.1883	2.126	2.113	2.126	2.041	2.126	9,223,647	2.0923	0.93%
2019-05-28	0	3.210	3.200	3.210	3.110	3.230	1,970,441	6,291,057	3.1927	2.107	2.100	2.107	2.041	2.120	3,002,566	2.0952	-1.53%
2019-05-27	0	3.260	3.250	3.260	3.210	3.280	1,254,000	4,084,960	3.2575	2.139	2.133	2.139	2.107	2.153	1,910,850	2.1378	0.00%
2019-05-24	0	3.260	3.250	3.270	3.200	3.290	2,208,180	7,180,061	3.2516	2.139	2.133	2.146	2.100	2.159	3,364,834	2.1339	1.56%
2019-05-23	0	3.210	3.200	3.220	3.150	3.280	4,886,833	15,660,140	3.2046	2.107	2.100	2.113	2.067	2.153	7,446,576	2.1030	0.63%
2019-05-22	0	3.190	3.180	3.190	3.120	3.200	1,395,850	4,442,481	3.1826	2.093	2.087	2.093	2.048	2.100	2,127,002	2.0886	2.57%
2019-05-21	0	3.110	3.100	3.110	3.040	3.140	3,613,891	11,099,113	3.0712	2.041	2.034	2.041	1.995	2.061	5,506,862	2.0155	1.97%
2019-05-20	0	3.050	3.050	3.060	3.010	3.080	2,133,945	6,494,900	3.0436	2.002	2.002	2.008	1.975	2.021	3,251,714	1.9974	0.00%
2019-05-17	0	3.050	3.020	3.050	3.020	3.070	5,313,639	16,256,572	3.0594	2.002	1.982	2.002	1.982	2.015	8,096,945	2.0077	-0.65%
2019-05-16	0	3.070	3.060	3.080	3.010	3.090	2,274,000	6,958,732	3.0601	2.015	2.008	2.021	1.975	2.028	3,465,131	2.0082	0.66%
2019-05-15	0	3.050	3.040	3.050	2.980	3.070	4,413,896	13,416,746	3.0397	2.002	1.995	2.002	1.956	2.015	6,725,913	1.9948	0.99%
2019-05-14	0	3.020	3.020	3.030	2.950	3.080	6,287,360	18,884,105	3.0035	1.982	1.982	1.988	1.936	2.021	9,580,705	1.9711	-2.89%
2019-05-10	0	3.110	3.100	3.110	3.020	3.120	5,447,845	16,771,323	3.0785	2.041	2.034	2.041	1.982	2.048	8,301,449	2.0203	2.64%
2019-05-09	0	3.030	3.030	3.040	3.020	3.170	3,472,000	10,588,010	3.0495	1.988	1.988	1.995	1.982	2.080	5,290,648	2.0013	-4.72%
2019-05-08	0	3.180	3.170	3.180	3.060	3.190	6,885,228	21,662,151	3.1462	2.087	2.080	2.087	2.008	2.093	10,491,739	2.0647	0.32%
2019-05-07	0	3.170	3.160	3.170	3.140	3.200	1,679,519	5,320,823	3.1681	2.080	2.074	2.080	2.061	2.100	2,559,258	2.0790	-0.31%
2019-05-06	0	3.180	3.180	3.190	3.130	3.240	3,366,654	10,679,762	3.1722	2.087	2.087	2.093	2.054	2.126	5,130,121	2.0818	-3.64%
2019-05-03	0	3.300	3.280	3.300	3.190	3.300	2,615,108	8,546,069	3.2680	2.166	2.153	2.166	2.093	2.166	3,984,912	2.1446	2.48%
2019-05-02	0	3.220	3.210	3.220	3.200	3.270	1,600,861	5,163,729	3.2256	2.113	2.107	2.113	2.100	2.146	2,439,399	2.1168	-0.92%
2019-04-30	0	3.250	3.240	3.250	3.220	3.270	1,688,874	5,488,477	3.2498	2.133	2.126	2.133	2.113	2.146	2,573,513	2.1327	-1.52%
2019-04-29	0	3.300	3.290	3.300	3.230	3.300	4,260,142	13,977,292	3.2809	2.166	2.159	2.166	2.120	2.166	6,491,622	2.1531	2.48%
2019-04-26	0	3.220	3.220	3.230	3.130	3.240	5,589,662	17,768,663	3.1788	2.113	2.113	2.120	2.054	2.126	8,517,550	2.0861	2.22%
2019-04-25	0	3.150	3.140	3.150	3.110	3.190	5,331,841	16,780,658	3.1473	2.067	2.061	2.067	2.041	2.093	8,124,681	2.0654	-2.17%
2019-04-24	0	3.220	3.190	3.220	3.180	3.250	6,200,074	19,935,045	3.2153	2.113	2.093	2.113	2.087	2.133	9,447,698	2.1100	-0.31%
2019-04-23	0	3.230	3.230	3.240	3.090	3.230	10,007,652	31,847,097	3.1823	2.120	2.120	2.126	2.028	2.120	15,249,701	2.0884	4.19%
2019-04-18	0	3.100	3.100	3.110	3.050	3.130	5,469,773	16,981,151	3.1045	2.034	2.034	2.041	2.002	2.054	8,334,863	2.0374	0.32%
2019-04-17	0	3.090	3.080	3.090	3.020	3.120	5,265,462	16,251,515	3.0864	2.028	2.021	2.028	1.982	2.048	8,023,533	2.0255	0.65%
2019-04-16	0	3.070	3.060	3.070	2.960	3.130	17,956,133	54,830,977	3.0536	2.015	2.008	2.015	1.943	2.054	27,361,630	2.0039	4.07%
2019-04-15	0	2.950	2.940	2.950	2.800	2.960	23,900,637	69,585,271	2.9114	1.936	1.929	1.936	1.838	1.943	36,419,889	1.9106	5.36%
2019-04-12	0	2.800	2.800	2.810	2.790	2.820	7,262,368	20,341,625	2.8010	1.838	1.838	1.844	1.831	1.851	11,066,426	1.8381	0.00%
2019-04-11	0	2.800	2.800	2.810	2.800	2.870	10,380,200	29,292,098	2.8219	1.838	1.838	1.844	1.838	1.883	15,817,392	1.8519	-2.10%
2019-04-10	0	2.860	2.850	2.860	2.840	2.900	7,522,132	21,512,215	2.8599	1.877	1.870	1.877	1.864	1.903	11,462,256	1.8768	-1.04%
2019-04-09	0	2.890	2.890	2.900	2.860	2.930	28,083,241	81,170,592	2.8904	1.897	1.897	1.903	1.877	1.923	42,793,359	1.8968	1.05%
2019-04-08	0	2.860	2.850	2.860	2.850	2.910	6,815,500	19,657,424	2.8842	1.877	1.870	1.877	1.870	1.910	10,385,487	1.8928	-0.35%
2019-04-04	0	2.870	2.870	2.880	2.850	2.910	2,947,704	8,461,300	2.8705	1.883	1.883	1.890	1.870	1.910	4,491,724	1.8838	-0.35%
2019-04-03	0	2.880	2.880	2.890	2.860	2.910	5,232,000	15,135,660	2.8929	1.890	1.890	1.897	1.877	1.910	7,972,543	1.8985	0.00%
2019-04-02	0	2.880	2.870	2.880	2.830	2.880	4,503,231	12,919,776	2.8690	1.890	1.883	1.890	1.857	1.890	6,862,042	1.8828	0.70%
2019-04-01	0	2.860	2.850	2.860	2.840	2.880	7,307,000	20,941,906	2.8660	1.877	1.870	1.877	1.864	1.890	11,134,437	1.8808	0.00%
2019-03-29	0	2.860	2.840	2.860	2.840	2.910	25,923,000	74,876,454	2.8884	1.877	1.864	1.877	1.864	1.910	39,501,574	1.8955	0.00%
2019-03-28	0	2.860	2.860	2.870	2.820	2.890	7,168,923	20,468,760	2.8552	1.877	1.877	1.883	1.851	1.897	10,924,034	1.8737	-1.38%
2019-03-27	0	2.900	2.900	2.910	2.850	3.080	8,974,208	26,192,925	2.9187	1.903	1.903	1.910	1.870	2.021	13,674,935	1.9154	-5.23%
2019-03-26	0	3.060	3.050	3.060	3.040	3.080	5,800,500	17,745,370	3.0593	2.008	2.002	2.008	1.995	2.021	8,838,826	2.0077	-0.33%
2019-03-25	0	3.070	3.060	3.070	3.050	3.110	4,116,000	12,657,700	3.0752	2.015	2.008	2.015	2.002	2.041	6,271,978	2.0181	-1.29%
2019-03-22	0	3.110	3.100	3.110	3.050	3.130	8,429,662	26,165,315	3.1040	2.041	2.034	2.041	2.002	2.054	12,845,154	2.0370	1.97%
2019-03-21	0	3.050	3.050	3.060	3.050	3.160	3,343,048	10,345,890	3.0947	2.002	2.002	2.008	2.002	2.074	5,094,150	2.0309	-2.56%
2019-03-20	0	3.130	3.120	3.130	3.100	3.170	3,595,347	11,274,153	3.1358	2.054	2.048	2.054	2.034	2.080	5,478,605	2.0579	-0.95%
2019-03-19	0	3.160	3.160	3.170	3.120	3.190	8,582,642	27,219,395	3.1714	2.074	2.074	2.080	2.048	2.093	13,078,265	2.0813	0.32%
2019-03-18	0	3.150	3.150	3.160	3.120	3.190	3,792,900	11,968,550	3.1555	2.067	2.067	2.074	2.048	2.093	5,779,637	2.0708	0.64%
2019-03-15	0	3.130	3.120	3.130	3.120	3.150	5,381,807	16,851,739	3.1312	2.054	2.048	2.054	2.048	2.067	8,200,820	2.0549	0.32%
2019-03-14	0	3.120	3.120	3.130	3.100	3.130	4,244,574	13,251,051	3.1219	2.048	2.048	2.054	2.034	2.054	6,467,899	2.0487	0.65%
2019-03-13	0	3.100	3.090	3.100	3.090	3.140	3,424,244	10,659,315	3.1129	2.034	2.028	2.034	2.028	2.061	5,217,877	2.0428	-0.64%
2019-03-12	0	3.120	3.110	3.120	3.060	3.140	6,225,952	19,391,753	3.1147	2.048	2.041	2.048	2.008	2.061	9,487,131	2.0440	1.96%
2019-03-11	0	3.060	3.060	3.070	3.050	3.100	1,915,200	5,876,156	3.0682	2.008	2.008	2.015	2.002	2.034	2,918,390	2.0135	-0.33%
2019-03-08	0	3.070	3.070	3.080	3.050	3.100	6,920,708	21,279,734	3.0748	2.015	2.015	2.021	2.002	2.034	10,545,803	2.0178	-1.92%
2019-03-07	0	3.130	3.120	3.130	3.100	3.190	6,091,425	19,106,684	3.1367	2.054	2.048	2.054	2.034	2.093	9,282,139	2.0584	-2.49%
2019-03-06	0	3.210	3.200	3.210	3.190	3.220	2,753,662	8,831,275	3.2071	2.107	2.100	2.107	2.093	2.113	4,196,042	2.1047	0.63%
2019-03-05	0	3.190	3.190	3.200	3.120	3.220	4,091,223	13,031,033	3.1851	2.093	2.093	2.100	2.048	2.113	6,234,223	2.0902	0.00%
2019-03-04	0	3.190	3.180	3.190	3.180	3.220	4,196,018	13,398,180	3.1931	2.093	2.087	2.093	2.087	2.113	6,393,910	2.0955	0.63%
2019-03-01	0	3.170	3.170	3.180	3.170	3.210	1,922,032	6,118,478	3.1833	2.080	2.080	2.087	2.080	2.107	2,928,800	2.0891	-0.31%
2019-02-28	0	3.180	3.170	3.180	3.160	3.230	4,737,404	15,201,354	3.2088	2.087	2.080	2.087	2.074	2.120	7,218,876	2.1058	-1.24%
2019-02-27	0	3.220	3.210	3.220	3.180	3.230	6,373,149	20,506,329	3.2176	2.113	2.107	2.113	2.087	2.120	9,711,431	2.1116	0.94%
2019-02-26	0	3.190	3.180	3.190	3.160	3.220	8,785,046	28,025,835	3.1902	2.093	2.087	2.093	2.074	2.113	13,386,689	2.0936	-1.24%
2019-02-25	0	3.230	3.220	3.230	3.200	3.230	4,374,000	14,071,970	3.2172	2.120	2.113	2.120	2.100	2.120	6,665,119	2.1113	0.94%
2019-02-22	0	3.200	3.180	3.200	3.150	3.210	6,421,692	20,436,965	3.1825	2.100	2.087	2.100	2.067	2.107	9,785,401	2.0885	0.00%
2019-02-21	0	3.200	3.200	3.220	3.200	3.260	5,608,256	18,053,332	3.2191	2.100	2.100	2.113	2.100	2.139	8,545,884	2.1125	-0.62%
2019-02-20	0	3.220	3.220	3.230	3.210	3.270	3,151,676	10,186,263	3.2320	2.113	2.113	2.120	2.107	2.146	4,802,537	2.1210	-0.92%
2019-02-19	0	3.250	3.250	3.260	3.250	3.300	2,591,416	8,476,818	3.2711	2.133	2.133	2.139	2.133	2.166	3,948,810	2.1467	-0.61%
2019-02-18	0	3.270	3.270	3.280	3.260	3.300	3,177,821	10,423,685	3.2801	2.146	2.146	2.153	2.139	2.166	4,842,377	2.1526	-0.30%
2019-02-15	0	3.280	3.270	3.280	3.250	3.310	3,379,142	11,067,068	3.2751	2.153	2.146	2.153	2.133	2.172	5,149,151	2.1493	-1.20%
2019-02-14	0	3.320	3.320	3.330	3.310	3.350	2,469,700	8,242,320	3.3374	2.179	2.179	2.185	2.172	2.198	3,763,339	2.1902	-0.60%
2019-02-13	0	3.340	3.330	3.340	3.300	3.350	1,778,000	5,933,100	3.3370	2.192	2.185	2.192	2.166	2.198	2,709,324	2.1899	-0.30%
2019-02-12	0	3.350	3.340	3.350	3.280	3.350	3,772,000	12,526,580	3.3209	2.198	2.192	2.198	2.153	2.198	5,747,789	2.1794	0.00%
2019-02-11	0	3.350	3.330	3.350	3.330	3.380	2,961,000	9,924,270	3.3517	2.198	2.185	2.198	2.185	2.218	4,511,984	2.1995	-0.30%
2019-02-08	0	3.360	3.350	3.360	3.360	3.500	4,004,443	13,548,414	3.3833	2.205	2.198	2.205	2.205	2.297	6,101,987	2.2203	-1.75%
2019-02-04	0	3.420	3.410	3.420	3.380	3.440	8,828,000	30,121,100	3.4120	2.244	2.238	2.244	2.218	2.258	13,452,143	2.2391	1.18%
2019-02-01	0	3.380	3.370	3.380	3.360	3.440	4,592,876	15,568,921	3.3898	2.218	2.212	2.218	2.205	2.258	6,998,643	2.2246	-0.29%
2019-01-31	0	3.390	3.390	3.400	3.360	3.430	6,335,401	21,527,995	3.3980	2.225	2.225	2.231	2.205	2.251	9,653,910	2.2300	0.30%
2019-01-30	0	3.380	3.380	3.390	3.350	3.440	6,978,842	23,662,205	3.3906	2.218	2.218	2.225	2.198	2.258	10,634,388	2.2251	-0.29%
2019-01-29	0	3.390	3.380	3.390	3.370	3.530	12,401,644	42,541,769	3.4303	2.225	2.218	2.225	2.212	2.317	18,897,676	2.2512	-3.69%
2019-01-28	0	3.520	3.510	3.520	3.500	3.580	6,897,733	24,300,181	3.5229	2.310	2.303	2.310	2.297	2.349	10,510,794	2.3119	0.57%
2019-01-25	0	3.500	3.490	3.500	3.460	3.530	8,743,398	30,630,508	3.5033	2.297	2.290	2.297	2.271	2.317	13,323,226	2.2990	0.86%
2019-01-24	0	3.470	3.460	3.470	3.420	3.550	9,881,826	34,407,279	3.4819	2.277	2.271	2.277	2.244	2.330	15,057,967	2.2850	1.76%
2019-01-23	0	3.410	3.400	3.410	3.370	3.440	2,491,500	8,497,540	3.4106	2.238	2.231	2.238	2.212	2.258	3,796,558	2.2382	0.29%
2019-01-22	0	3.400	3.390	3.400	3.390	3.500	4,484,000	15,269,620	3.4054	2.231	2.225	2.231	2.225	2.297	6,832,738	2.2348	0.00%
2019-01-21	0	3.400	3.390	3.400	3.390	3.440	5,435,987	18,565,905	3.4154	2.231	2.225	2.231	2.225	2.258	8,283,379	2.2413	0.59%
2019-01-18	0	3.380	3.380	3.400	3.350	3.410	3,867,835	13,089,167	3.3841	2.218	2.218	2.231	2.198	2.238	5,893,823	2.2208	-0.29%
2019-01-17	0	3.390	3.380	3.390	3.370	3.430	2,923,520	9,944,442	3.4015	2.225	2.218	2.225	2.212	2.251	4,454,872	2.2323	0.00%
2019-01-16	0	3.390	3.390	3.400	3.360	3.500	11,408,742	38,857,235	3.4059	2.225	2.225	2.231	2.205	2.297	17,384,688	2.2351	1.80%
2019-01-15	0	3.330	3.320	3.330	3.300	3.500	17,165,801	57,331,768	3.3399	2.185	2.179	2.185	2.166	2.297	26,157,318	2.1918	0.00%
2019-01-14	0	3.330	3.320	3.330	3.300	3.450	4,916,900	16,388,112	3.3330	2.185	2.179	2.185	2.166	2.264	7,492,393	2.1873	-0.60%
2019-01-11	0	3.350	3.350	3.360	3.320	3.410	9,374,500	31,464,434	3.3564	2.198	2.198	2.205	2.179	2.238	14,284,902	2.2026	1.21%
2019-01-10	0	3.310	3.300	3.310	3.280	3.350	4,040,385	13,414,083	3.3200	2.172	2.166	2.172	2.153	2.198	6,156,755	2.1788	0.61%
2019-01-09	0	3.290	3.290	3.300	3.270	3.350	7,514,900	24,905,283	3.3141	2.159	2.159	2.166	2.146	2.198	11,451,236	2.1749	-0.90%
2019-01-08	0	3.320	3.310	3.320	3.240	3.360	5,271,243	17,524,593	3.3246	2.179	2.172	2.179	2.126	2.205	8,032,342	2.1818	1.84%
2019-01-07	0	3.260	3.250	3.260	3.150	3.300	4,429,349	14,413,570	3.2541	2.139	2.133	2.139	2.067	2.166	6,749,460	2.1355	3.49%
2019-01-04	0	3.150	3.140	3.150	3.030	3.170	3,732,772	11,620,226	3.1130	2.067	2.061	2.067	1.988	2.080	5,688,013	2.0429	3.28%
2019-01-03	0	3.050	3.050	3.060	3.010	3.060	2,916,601	8,852,944	3.0354	2.002	2.002	2.008	1.975	2.008	4,444,329	1.9920	0.00%
2019-01-02	0	3.050	3.040	3.050	3.020	3.070	2,308,132	7,029,245	3.0454	2.002	1.995	2.002	1.982	2.015	3,517,141	1.9986	0.99%
2018-12-31	0	3.020	3.020	3.030	2.980	3.070	2,331,665	7,059,819	3.0278	1.982	1.982	1.988	1.956	2.015	3,553,001	1.9870	-0.98%
2018-12-28	0	3.050	3.050	3.060	2.990	3.080	2,350,086	7,138,386	3.0375	2.002	2.002	2.008	1.962	2.021	3,581,071	1.9934	1.67%
2018-12-27	0	3.000	2.990	3.000	2.990	3.070	3,816,132	11,466,675	3.0048	1.969	1.962	1.969	1.962	2.015	5,815,038	1.9719	-0.33%
2018-12-24	0	3.010	3.000	3.010	2.970	3.020	803,475	2,408,230	2.9973	1.975	1.969	1.975	1.949	1.982	1,224,339	1.9670	-1.31%
2018-12-21	0	3.050	3.040	3.050	2.970	3.060	5,755,671	17,473,415	3.0359	2.002	1.995	2.002	1.949	2.008	8,770,515	1.9923	0.99%
2018-12-20	0	3.020	3.010	3.020	3.010	3.060	2,676,661	8,126,529	3.0361	1.982	1.975	1.982	1.975	2.008	4,078,707	1.9924	-1.95%
2018-12-19	0	3.080	3.070	3.080	3.040	3.110	6,752,635	20,791,285	3.0790	2.021	2.015	2.021	1.995	2.041	10,289,693	2.0206	-0.96%
2018-12-18	0	3.110	3.100	3.110	3.000	3.120	3,118,745	9,594,148	3.0763	2.041	2.034	2.041	1.969	2.048	4,752,357	2.0188	1.63%
2018-12-17	0	3.060	3.050	3.060	2.980	3.080	4,016,426	12,207,167	3.0393	2.008	2.002	2.008	1.956	2.021	6,120,247	1.9946	0.33%
2018-12-14	0	3.050	3.040	3.050	2.960	3.070	3,996,985	12,130,847	3.0350	2.002	1.995	2.002	1.943	2.015	6,090,622	1.9917	0.66%
2018-12-13	0	3.030	3.010	3.030	2.930	3.030	5,606,000	16,767,100	2.9909	1.988	1.975	1.988	1.923	1.988	8,542,446	1.9628	2.36%
2018-12-12	0	2.960	2.960	2.970	2.950	2.990	5,497,180	16,286,384	2.9627	1.943	1.943	1.949	1.936	1.962	8,376,626	1.9443	-0.67%
2018-12-11	0	2.980	2.970	2.980	2.890	2.980	885,200	2,612,627	2.9515	1.956	1.949	1.956	1.897	1.956	1,348,871	1.9369	2.05%
2018-12-10	0	2.920	2.920	2.930	2.860	2.950	7,007,250	20,316,942	2.8994	1.916	1.916	1.923	1.877	1.936	10,677,676	1.9027	0.00%
2018-12-07	0	2.920	2.920	2.930	2.920	2.960	5,721,554	16,752,787	2.9280	1.916	1.916	1.923	1.916	1.943	8,718,528	1.9215	-0.68%
2018-12-06	0	2.940	2.930	2.940	2.910	2.980	6,634,871	19,585,534	2.9519	1.929	1.923	1.929	1.910	1.956	10,110,244	1.9372	0.00%
2018-12-05	0	2.940	2.940	2.950	2.930	3.020	22,557,188	66,950,847	2.9680	1.929	1.929	1.936	1.923	1.982	34,372,736	1.9478	-3.61%
2018-12-04	0	3.050	3.040	3.050	3.030	3.070	3,194,685	9,739,108	3.0485	2.002	1.995	2.002	1.988	2.015	4,868,074	2.0006	-0.97%
2018-12-03	0	3.080	3.070	3.080	3.020	3.090	9,582,000	29,217,532	3.0492	2.021	2.015	2.021	1.982	2.028	14,601,091	2.0011	1.99%
2018-11-30	0	3.020	3.010	3.020	2.900	3.030	16,647,703	49,791,587	2.9909	1.982	1.975	1.982	1.903	1.988	25,367,839	1.9628	3.07%
2018-11-29	0	2.930	2.930	2.940	2.880	2.950	34,351,000	100,166,118	2.9160	1.923	1.923	1.929	1.890	1.936	52,344,196	1.9136	0.69%
2018-11-28	0	2.910	2.910	2.920	2.820	3.270	33,291,369	97,790,275	2.9374	1.910	1.910	1.916	1.851	2.146	50,729,526	1.9277	-11.01%
2018-11-27	0	3.270	3.270	3.280	3.200	3.300	6,083,012	19,837,069	3.2611	2.146	2.146	2.153	2.100	2.166	9,269,319	2.1401	-0.91%
2018-11-26	0	3.300	3.280	3.300	3.280	3.330	4,195,323	13,831,736	3.2969	2.166	2.153	2.166	2.153	2.185	6,392,851	2.1636	-0.30%
2018-11-23	0	3.310	3.300	3.310	3.280	3.320	4,958,000	16,325,960	3.2929	2.172	2.166	2.172	2.153	2.179	7,555,021	2.1609	-0.30%
2018-11-22	0	3.320	3.310	3.320	3.290	3.360	1,901,191	6,304,106	3.3159	2.179	2.172	2.179	2.159	2.205	2,897,043	2.1760	-0.30%
2018-11-21	0	3.330	3.330	3.340	3.280	3.350	7,738,002	25,790,432	3.3330	2.185	2.185	2.192	2.153	2.198	11,791,199	2.1873	-0.30%
2018-11-20	0	3.340	3.340	3.360	3.300	3.390	4,524,166	15,071,434	3.3313	2.192	2.192	2.205	2.166	2.225	6,893,943	2.1862	-1.18%
2018-11-19	0	3.380	3.370	3.380	3.210	3.470	4,624,478	15,498,670	3.3514	2.218	2.212	2.218	2.107	2.277	7,046,799	2.1994	-2.31%
2018-11-16	0	3.460	3.460	3.480	3.420	3.520	5,224,990	18,057,503	3.4560	2.271	2.271	2.284	2.244	2.310	7,961,861	2.2680	-0.86%
2018-11-15	0	3.490	3.490	3.500	3.470	3.520	3,001,829	10,489,067	3.4942	2.290	2.290	2.297	2.277	2.310	4,574,199	2.2931	-0.29%
2018-11-14	0	3.500	3.490	3.500	3.500	3.580	3,056,535	10,799,208	3.5332	2.297	2.290	2.297	2.297	2.349	4,657,561	2.3186	-1.13%
2018-11-13	0	3.540	3.540	3.550	3.520	3.590	2,964,404	10,548,896	3.5585	2.323	2.323	2.330	2.310	2.356	4,517,171	2.3353	-2.21%
2018-11-12	0	3.620	3.610	3.620	3.590	3.800	1,960,000	7,112,112	3.6286	2.376	2.369	2.376	2.356	2.494	2,986,656	2.3813	-0.55%
2018-11-09	0	3.640	3.630	3.640	3.600	3.680	3,382,000	12,315,479	3.6415	2.389	2.382	2.389	2.363	2.415	5,153,506	2.3897	0.00%
2018-11-08	0	3.640	3.630	3.640	3.600	3.700	18,706,000	67,228,840	3.5940	2.389	2.382	2.389	2.363	2.428	28,504,280	2.3586	1.39%
2018-11-07	0	3.590	3.570	3.590	3.570	3.600	11,764,339	41,976,058	3.5681	2.356	2.343	2.356	2.343	2.363	17,926,548	2.3416	0.00%
2018-11-06	0	3.590	3.580	3.590	3.540	3.600	1,019,000	3,634,440	3.5667	2.356	2.349	2.356	2.323	2.363	1,552,756	2.3406	0.56%
2018-11-05	0	3.570	3.570	3.590	3.530	3.620	2,722,142	9,720,430	3.5709	2.343	2.343	2.356	2.317	2.376	4,148,011	2.3434	-1.11%
2018-11-02	0	3.610	3.600	3.620	3.550	3.640	1,923,770	6,917,311	3.5957	2.369	2.363	2.376	2.330	2.389	2,931,449	2.3597	1.12%
2018-11-01	0	3.570	3.560	3.570	3.500	3.610	2,487,001	8,827,783	3.5496	2.343	2.336	2.343	2.297	2.369	3,789,702	2.3294	1.71%
2018-10-31	0	3.510	3.510	3.520	3.460	3.550	2,507,524	8,793,457	3.5068	2.303	2.303	2.310	2.271	2.330	3,820,975	2.3014	-0.57%
2018-10-30	0	3.530	3.530	3.540	3.530	3.570	1,066,000	3,774,660	3.5410	2.317	2.317	2.323	2.317	2.343	1,624,375	2.3238	-0.28%
2018-10-29	0	3.540	3.540	3.550	3.540	3.600	2,060,274	7,333,244	3.5594	2.323	2.323	2.330	2.323	2.363	3,139,454	2.3358	-1.39%
2018-10-26	0	3.590	3.590	3.600	3.500	3.700	4,202,000	14,995,700	3.5687	2.356	2.356	2.363	2.297	2.428	6,403,025	2.3420	-1.91%
2018-10-25	0	3.660	3.660	3.670	3.610	3.690	1,599,109	5,849,301	3.6579	2.402	2.402	2.408	2.369	2.422	2,436,729	2.4005	-0.54%
2018-10-24	0	3.680	3.680	3.690	3.670	3.770	3,513,376	12,976,514	3.6935	2.415	2.415	2.422	2.408	2.474	5,353,697	2.4238	-1.87%
2018-10-23	0	3.750	3.730	3.750	3.700	3.850	4,025,250	15,080,147	3.7464	2.461	2.448	2.461	2.428	2.527	6,133,693	2.4586	-2.34%
2018-10-22	0	3.840	3.830	3.840	3.830	3.890	1,186,000	4,565,940	3.8499	2.520	2.513	2.520	2.513	2.553	1,807,232	2.5265	-0.52%
2018-10-19	0	3.860	3.850	3.870	3.840	3.900	3,443,908	13,333,204	3.8715	2.533	2.527	2.540	2.520	2.559	5,247,841	2.5407	-0.26%
2018-10-18	0	3.870	3.860	3.870	3.830	3.880	5,887,725	22,737,925	3.8619	2.540	2.533	2.540	2.513	2.546	8,971,740	2.5344	0.78%
2018-10-16	0	3.840	3.830	3.840	3.810	3.860	1,918,000	7,353,590	3.8340	2.520	2.513	2.520	2.500	2.533	2,922,656	2.5161	0.52%
2018-10-15	0	3.820	3.820	3.830	3.770	3.840	3,150,000	12,026,540	3.8179	2.507	2.507	2.513	2.474	2.520	4,799,983	2.5055	0.00%
2018-10-12	0	3.820	3.810	3.830	3.790	3.840	1,995,180	7,627,906	3.8232	2.507	2.500	2.513	2.487	2.520	3,040,264	2.5090	0.26%
2018-10-11	0	3.810	3.810	3.820	3.760	3.850	4,595,950	17,520,755	3.8122	2.500	2.500	2.507	2.468	2.527	7,003,328	2.5018	-2.31%
2018-10-10	0	3.900	3.890	3.900	3.840	3.940	4,027,432	15,696,548	3.8974	2.559	2.553	2.559	2.520	2.586	6,137,018	2.5577	0.78%
2018-10-09	0	3.870	3.860	3.870	3.770	3.870	2,703,436	10,377,769	3.8387	2.540	2.533	2.540	2.474	2.540	4,119,507	2.5192	0.78%
2018-10-08	0	3.840	3.840	3.850	3.800	3.970	3,325,000	12,770,620	3.8408	2.520	2.520	2.527	2.494	2.605	5,066,649	2.5205	-2.54%
2018-10-05	0	3.940	3.930	3.940	3.900	3.950	2,920,312	11,492,140	3.9352	2.586	2.579	2.586	2.559	2.592	4,449,983	2.5825	0.51%
2018-10-04	0	3.920	3.920	3.930	3.890	4.000	2,889,180	11,345,185	3.9268	2.573	2.573	2.579	2.553	2.625	4,402,544	2.5770	0.00%
2018-10-03	0	3.920	3.910	3.920	3.890	3.950	3,698,000	14,498,940	3.9208	2.573	2.566	2.573	2.553	2.592	5,635,028	2.5730	0.51%
2018-10-02	0	3.900	3.900	3.910	3.820	3.920	8,580,440	33,315,286	3.8827	2.559	2.559	2.566	2.507	2.573	13,074,910	2.5480	1.04%
2018-09-28	0	3.860	3.860	3.880	3.850	3.940	3,942,000	15,292,238	3.8793	2.533	2.533	2.546	2.527	2.586	6,006,836	2.5458	-1.53%
2018-09-27	0	3.920	3.910	3.920	3.870	4.000	8,668,275	33,934,830	3.9148	2.573	2.566	2.573	2.540	2.625	13,208,753	2.5691	-1.51%
2018-09-26	0	3.980	3.980	4.000	3.920	4.060	12,252,265	49,187,692	4.0146	2.612	2.612	2.625	2.573	2.664	18,670,052	2.6346	-0.50%
2018-09-24	0	4.000	4.000	4.010	3.980	4.040	12,418,000	49,709,760	4.0030	2.625	2.625	2.632	2.612	2.651	18,922,600	2.6270	-1.23%
2018-09-21	0	4.050	4.020	4.050	3.930	4.080	19,292,029	77,419,799	4.0130	2.658	2.638	2.658	2.579	2.678	29,397,273	2.6336	1.76%
2018-09-20	0	3.980	3.980	3.990	3.950	4.040	5,910,988	23,572,742	3.9880	2.612	2.612	2.618	2.592	2.651	9,007,188	2.6171	0.76%
2018-09-19	0	3.950	3.950	3.960	3.910	4.000	4,338,000	17,191,740	3.9631	2.592	2.592	2.599	2.566	2.625	6,610,262	2.6008	0.51%
2018-09-18	0	3.930	3.920	3.930	3.890	3.990	3,776,600	14,830,354	3.9269	2.579	2.573	2.579	2.553	2.618	5,754,799	2.5770	0.77%
2018-09-17	0	3.900	3.900	3.910	3.750	3.940	4,608,000	17,921,644	3.8892	2.559	2.559	2.566	2.461	2.586	7,021,689	2.5523	0.52%
2018-09-14	0	3.880	3.880	3.900	3.810	3.930	9,624,018	37,398,299	3.8859	2.546	2.546	2.559	2.500	2.579	14,665,118	2.5502	0.26%
2018-09-13	0	3.870	3.850	3.870	3.800	3.900	7,793,088	29,970,939	3.8458	2.540	2.527	2.540	2.494	2.559	11,875,140	2.5238	1.57%
2018-09-12	0	3.810	3.800	3.810	3.710	3.840	9,247,101	35,146,902	3.8009	2.500	2.494	2.500	2.435	2.520	14,090,771	2.4943	1.87%
2018-09-11	0	3.740	3.740	3.750	3.660	3.770	9,270,000	34,519,268	3.7238	2.454	2.454	2.461	2.402	2.474	14,125,664	2.4437	1.91%
2018-09-10	0	3.750	3.750	3.760	3.700	3.800	2,886,245	10,810,019	3.7454	2.408	2.408	2.415	2.376	2.441	4,493,943	2.4055	-0.53%
2018-09-07	0	3.770	3.740	3.770	3.720	3.770	3,146,258	11,783,892	3.7454	2.421	2.402	2.421	2.389	2.421	4,898,788	2.4055	0.27%
2018-09-06	0	3.760	3.760	3.770	3.720	3.800	4,873,890	18,339,171	3.7627	2.415	2.415	2.421	2.389	2.441	7,588,747	2.4166	-0.53%
2018-09-05	0	3.780	3.760	3.780	3.650	3.780	4,716,000	17,635,370	3.7395	2.428	2.415	2.428	2.344	2.428	7,342,909	2.4017	-0.26%
2018-09-04	0	3.790	3.770	3.790	3.610	3.860	3,008,000	11,340,740	3.7702	2.434	2.421	2.434	2.319	2.479	4,683,518	2.4214	1.61%
2018-09-03	0	3.730	3.710	3.730	3.590	3.820	11,593,727	42,947,419	3.7044	2.396	2.383	2.396	2.306	2.453	18,051,671	2.3791	4.19%
2018-08-31	0	3.580	3.570	3.580	3.410	3.650	7,574,000	26,890,940	3.5504	2.299	2.293	2.299	2.190	2.344	11,792,874	2.2803	0.56%
2018-08-30	0	3.560	3.560	3.570	3.510	3.600	4,713,000	16,683,240	3.5398	2.286	2.286	2.293	2.254	2.312	7,338,238	2.2735	-1.11%
2018-08-29	0	3.600	3.590	3.600	3.520	3.610	1,464,759	5,230,558	3.5709	2.312	2.306	2.312	2.261	2.319	2,280,660	2.2934	1.41%
2018-08-28	0	3.550	3.550	3.580	3.540	3.590	1,139,000	4,057,860	3.5627	2.280	2.280	2.299	2.274	2.306	1,773,446	2.2881	-0.84%
2018-08-27	0	3.580	3.570	3.580	3.550	3.620	1,130,706	4,029,880	3.5640	2.299	2.293	2.299	2.280	2.325	1,760,532	2.2890	0.85%
2018-08-24	0	3.550	3.550	3.560	3.500	3.560	4,912,000	17,286,899	3.5193	2.280	2.280	2.286	2.248	2.286	7,648,085	2.2603	1.72%
2018-08-23	0	3.490	3.460	3.490	3.450	3.510	2,638,000	9,132,900	3.4621	2.241	2.222	2.241	2.216	2.254	4,107,420	2.2235	-0.29%
2018-08-22	0	3.500	3.490	3.500	3.480	3.520	608,000	2,127,600	3.4993	2.248	2.241	2.248	2.235	2.261	946,669	2.2475	0.29%
2018-08-21	0	3.490	3.480	3.490	3.470	3.530	2,918,254	10,210,335	3.4988	2.241	2.235	2.241	2.229	2.267	4,543,782	2.2471	-0.29%
2018-08-20	0	3.500	3.500	3.510	3.480	3.560	2,268,312	7,970,713	3.5139	2.248	2.248	2.254	2.235	2.286	3,531,808	2.2568	-1.13%
2018-08-17	0	3.540	3.540	3.550	3.500	3.590	2,431,000	8,611,688	3.5424	2.274	2.274	2.280	2.248	2.306	3,785,117	2.2751	0.85%
2018-08-16	0	3.510	3.510	3.520	3.460	3.550	2,423,610	8,522,406	3.5164	2.254	2.254	2.261	2.222	2.280	3,773,611	2.2584	-0.57%
2018-08-15	0	3.530	3.520	3.530	3.500	3.570	2,365,101	8,347,520	3.5295	2.267	2.261	2.267	2.248	2.293	3,682,511	2.2668	-1.12%
2018-08-14	0	3.570	3.560	3.570	3.520	3.590	2,848,780	10,135,517	3.5578	2.293	2.286	2.293	2.261	2.306	4,435,609	2.2850	0.00%
2018-08-13	0	3.570	3.570	3.580	3.530	3.590	2,636,000	9,376,250	3.5570	2.293	2.293	2.299	2.267	2.306	4,104,306	2.2845	-1.11%
2018-08-10	0	3.610	3.610	3.620	3.600	3.620	933,200	3,372,394	3.6138	2.319	2.319	2.325	2.312	2.325	1,453,012	2.3210	0.00%
2018-08-09	0	3.610	3.610	3.620	3.520	3.650	3,503,200	12,565,792	3.5869	2.319	2.319	2.325	2.261	2.344	5,454,554	2.3037	-1.10%
2018-08-08	0	3.650	3.650	3.660	3.610	3.720	1,245,000	4,547,710	3.6528	2.344	2.344	2.351	2.319	2.389	1,938,491	2.3460	0.27%
2018-08-07	0	3.640	3.640	3.650	3.610	3.680	1,244,660	4,531,587	3.6408	2.338	2.338	2.344	2.319	2.363	1,937,961	2.3383	0.83%
2018-08-06	0	3.610	3.600	3.610	3.590	3.680	4,730,000	17,125,110	3.6205	2.319	2.312	2.319	2.306	2.363	7,364,707	2.3253	0.28%
2018-08-03	0	3.600	3.600	3.610	3.580	3.670	1,706,000	6,173,860	3.6189	2.312	2.312	2.319	2.299	2.357	2,656,277	2.3243	-2.17%
2018-08-02	0	3.680	3.670	3.680	3.640	3.800	2,392,898	8,771,711	3.6657	2.363	2.357	2.363	2.338	2.441	3,725,791	2.3543	0.82%
2018-08-01	0	3.650	3.650	3.670	3.640	3.680	5,876,000	21,497,900	3.6586	2.344	2.344	2.357	2.338	2.363	9,149,053	2.3497	0.27%
2018-07-31	0	3.640	3.640	3.650	3.620	3.700	7,448,000	27,283,690	3.6632	2.338	2.338	2.344	2.325	2.376	11,596,689	2.3527	-0.27%
2018-07-30	0	3.650	3.650	3.660	3.620	3.660	963,621	3,514,681	3.6474	2.344	2.344	2.351	2.325	2.351	1,500,378	2.3425	0.27%
2018-07-27	0	3.640	3.640	3.650	3.610	3.700	865,241	3,149,608	3.6402	2.338	2.338	2.344	2.319	2.376	1,347,198	2.3379	-1.09%
2018-07-26	0	3.680	3.670	3.680	3.630	3.720	3,615,255	13,252,284	3.6657	2.363	2.357	2.363	2.331	2.389	5,629,026	2.3543	1.38%
2018-07-25	0	3.630	3.630	3.650	3.600	3.680	3,254,745	11,851,924	3.6414	2.331	2.331	2.344	2.312	2.363	5,067,705	2.3387	-0.82%
2018-07-24	0	3.660	3.650	3.660	3.580	3.680	1,772,000	6,450,780	3.6404	2.351	2.344	2.351	2.299	2.363	2,759,040	2.3381	0.83%
2018-07-23	0	3.630	3.620	3.630	3.580	3.680	2,462,025	8,949,044	3.6348	2.331	2.325	2.331	2.299	2.363	3,833,424	2.3345	1.97%
2018-07-20	0	3.560	3.560	3.570	3.530	3.620	3,597,532	12,872,170	3.5781	2.286	2.286	2.293	2.267	2.325	5,601,431	2.2980	-1.39%
2018-07-19	0	3.610	3.600	3.620	3.550	3.630	2,542,000	9,170,640	3.6076	2.319	2.312	2.325	2.280	2.331	3,957,946	2.3170	0.84%
2018-07-18	0	3.580	3.570	3.580	3.570	3.640	9,114,000	32,855,005	3.6049	2.299	2.293	2.299	2.293	2.338	14,190,685	2.3153	-1.10%
2018-07-17	0	3.620	3.620	3.630	3.600	3.670	6,949,004	25,272,992	3.6369	2.325	2.325	2.331	2.312	2.357	10,819,742	2.3358	-1.09%
2018-07-16	0	3.660	3.650	3.660	3.600	3.700	7,346,387	26,718,649	3.6370	2.351	2.344	2.351	2.312	2.376	11,438,476	2.3359	-1.35%
2018-07-13	0	3.710	3.700	3.710	3.670	3.860	3,982,000	14,786,400	3.7133	2.383	2.376	2.383	2.357	2.479	6,200,056	2.3849	-0.27%
2018-07-12	0	3.720	3.720	3.730	3.710	3.740	1,367,750	5,091,952	3.7229	2.389	2.389	2.396	2.383	2.402	2,129,615	2.3910	-0.53%
2018-07-11	0	3.740	3.740	3.750	3.680	3.750	3,930,000	14,643,230	3.7260	2.402	2.402	2.408	2.363	2.408	6,119,091	2.3930	-0.53%
2018-07-10	0	3.760	3.750	3.760	3.700	3.790	4,335,540	16,267,517	3.7521	2.415	2.408	2.415	2.376	2.434	6,750,525	2.4098	1.08%
2018-07-09	0	3.720	3.710	3.720	3.650	3.740	2,305,582	8,515,015	3.6932	2.389	2.383	2.389	2.344	2.402	3,589,839	2.3720	2.20%
2018-07-06	0	3.640	3.640	3.650	3.500	3.740	14,602,589	53,022,156	3.6310	2.338	2.338	2.344	2.248	2.402	22,736,531	2.3320	-1.89%
2018-07-05	0	3.710	3.710	3.720	3.700	3.790	2,841,750	10,569,540	3.7194	2.383	2.383	2.389	2.376	2.434	4,424,663	2.3888	-0.80%
2018-07-04	0	3.740	3.720	3.740	3.670	3.780	4,314,522	16,057,401	3.7217	2.402	2.389	2.402	2.357	2.428	6,717,799	2.3903	-0.53%
2018-07-03	0	3.760	3.750	3.760	3.710	3.800	4,366,925	16,424,114	3.7610	2.415	2.408	2.415	2.383	2.441	6,799,392	2.4155	-0.79%
2018-06-29	0	3.790	3.790	3.800	3.730	3.850	4,755,055	18,045,098	3.7949	2.434	2.434	2.441	2.396	2.473	7,403,718	2.4373	1.07%
2018-06-28	0	3.750	3.750	3.770	3.680	3.780	7,230,033	27,042,762	3.7403	2.408	2.408	2.421	2.363	2.428	11,257,310	2.4022	0.27%
2018-06-27	0	3.740	3.740	3.750	3.700	3.810	5,792,298	21,696,913	3.7458	2.402	2.402	2.408	2.376	2.447	9,018,727	2.4058	-2.35%
2018-06-26	0	3.830	3.830	3.840	3.740	3.850	4,386,965	16,695,749	3.8058	2.460	2.460	2.466	2.402	2.473	6,830,595	2.4443	-0.78%
2018-06-25	0	3.860	3.860	3.870	3.840	3.920	5,562,000	21,527,962	3.8705	2.479	2.479	2.486	2.466	2.518	8,660,148	2.4859	-1.78%
2018-06-22	0	3.930	3.910	3.930	3.870	4.030	4,968,673	19,429,314	3.9104	2.524	2.511	2.524	2.486	2.588	7,736,326	2.5114	-1.75%
2018-06-21	0	4.000	4.000	4.010	4.000	4.110	2,935,250	11,834,985	4.0320	2.569	2.569	2.575	2.569	2.640	4,570,245	2.5896	-1.96%
2018-06-20	0	4.080	4.060	4.080	4.020	4.090	5,931,127	24,125,907	4.0677	2.620	2.608	2.620	2.582	2.627	9,234,887	2.6125	0.25%
2018-06-19	0	4.070	4.050	4.070	4.030	4.220	7,727,569	31,645,136	4.0951	2.614	2.601	2.614	2.588	2.710	12,031,984	2.6301	-3.55%
2018-06-15	0	4.220	4.220	4.230	4.160	4.300	12,885,127	54,643,372	4.2408	2.710	2.710	2.717	2.672	2.762	20,062,408	2.7237	1.20%
2018-06-14	0	4.170	4.160	4.170	4.090	4.190	6,753,000	28,076,750	4.1577	2.678	2.672	2.678	2.627	2.691	10,514,560	2.6703	1.71%
2018-06-13	0	4.100	4.100	4.110	4.080	4.130	5,066,047	20,776,210	4.1011	2.633	2.633	2.640	2.620	2.653	7,887,939	2.6339	0.74%
2018-06-12	0	4.070	4.060	4.070	4.000	4.090	5,244,021	21,290,734	4.0600	2.614	2.608	2.614	2.569	2.627	8,165,049	2.6075	0.74%
2018-06-11	0	4.040	4.040	4.050	4.020	4.080	4,435,250	17,953,305	4.0479	2.595	2.595	2.601	2.582	2.620	6,905,775	2.5998	0.00%
2018-06-08	0	4.040	4.040	4.050	4.020	4.150	6,476,794	26,235,718	4.0507	2.595	2.595	2.601	2.582	2.665	10,084,501	2.6016	-1.58%
2018-06-07	0	4.160	4.150	4.160	4.080	4.170	9,822,246	40,624,619	4.1360	2.636	2.630	2.636	2.586	2.643	15,498,345	2.6212	1.22%
2018-06-06	0	4.110	4.100	4.110	3.970	4.120	6,980,504	28,356,686	4.0623	2.605	2.598	2.605	2.516	2.611	11,014,412	2.5745	0.49%
2018-06-05	0	4.090	4.080	4.090	4.040	4.150	6,436,394	26,225,542	4.0746	2.592	2.586	2.592	2.560	2.630	10,155,870	2.5823	-0.97%
2018-06-04	0	4.130	4.120	4.130	4.070	4.170	9,548,076	39,327,911	4.1189	2.617	2.611	2.617	2.579	2.643	15,065,737	2.6104	0.24%
2018-06-01	0	4.120	4.120	4.140	4.000	4.190	34,622,867	139,143,489	4.0188	2.611	2.611	2.624	2.535	2.655	54,630,798	2.5470	4.04%
2018-05-31	0	3.960	3.950	3.960	3.860	4.020	167,199,929	662,136,041	3.9601	2.510	2.503	2.510	2.446	2.548	263,821,757	2.5098	0.76%
2018-05-30	0	3.930	3.930	3.950	3.810	4.060	21,737,423	85,350,520	3.9264	2.491	2.491	2.503	2.415	2.573	34,299,088	2.4884	-3.91%
2018-05-29	0	4.090	4.080	4.090	4.070	4.140	8,278,147	33,980,034	4.1048	2.592	2.586	2.592	2.579	2.624	13,061,939	2.6015	-0.97%
2018-05-28	0	4.130	4.130	4.140	4.090	4.250	8,240,459	34,155,042	4.1448	2.617	2.617	2.624	2.592	2.693	13,002,472	2.6268	1.23%
2018-05-25	0	4.080	4.070	4.080	4.040	4.220	13,091,153	53,656,584	4.0987	2.586	2.579	2.586	2.560	2.674	20,656,295	2.5976	-2.86%
2018-05-24	0	4.200	4.190	4.200	4.040	4.280	10,727,134	44,748,350	4.1715	2.662	2.655	2.662	2.560	2.712	16,926,152	2.6437	4.74%
2018-05-23	0	4.010	4.010	4.020	4.010	4.150	9,468,188	38,363,719	4.0519	2.541	2.541	2.548	2.541	2.630	14,939,683	2.5679	0.00%
2018-05-21	0	4.010	4.000	4.010	3.970	4.080	3,626,335	14,570,980	4.0181	2.541	2.535	2.541	2.516	2.586	5,721,929	2.5465	2.30%
2018-05-18	0	3.920	3.910	3.920	3.860	3.960	8,304,500	32,443,385	3.9067	2.484	2.478	2.484	2.446	2.510	13,103,521	2.4759	-0.25%
2018-05-17	0	3.930	3.920	3.930	3.910	3.950	7,021,203	27,594,776	3.9302	2.491	2.484	2.491	2.478	2.503	11,078,630	2.4908	-1.26%
2018-05-16	0	3.980	3.980	3.990	3.930	4.080	7,693,002	30,526,337	3.9681	2.522	2.522	2.529	2.491	2.586	12,138,649	2.5148	-0.75%
2018-05-15	0	4.010	4.010	4.020	3.910	4.050	14,098,287	56,230,746	3.9885	2.541	2.541	2.548	2.478	2.567	22,245,433	2.5277	0.50%
2018-05-14	0	3.990	3.970	3.990	3.950	4.080	7,431,201	29,575,216	3.9799	2.529	2.516	2.529	2.503	2.586	11,725,558	2.5223	-0.99%
2018-05-11	0	4.030	4.020	4.030	3.980	4.050	4,418,518	17,824,047	4.0339	2.554	2.548	2.554	2.522	2.567	6,971,900	2.5566	1.51%
2018-05-10	0	3.970	3.960	3.970	3.900	3.970	8,708,284	34,193,128	3.9265	2.516	2.510	2.516	2.472	2.516	13,740,644	2.4885	1.79%
2018-05-09	0	3.900	3.890	3.900	3.890	3.990	5,657,000	22,189,510	3.9225	2.472	2.465	2.472	2.465	2.529	8,926,078	2.4859	-1.27%
2018-05-08	0	3.950	3.940	3.950	3.940	4.040	4,888,370	19,453,928	3.9796	2.503	2.497	2.503	2.497	2.560	7,713,271	2.5221	-0.50%
2018-05-07	0	3.970	3.960	3.970	3.960	4.050	3,075,560	12,216,942	3.9723	2.516	2.510	2.516	2.510	2.567	4,852,871	2.5175	-0.75%
2018-05-04	0	4.000	3.990	4.000	3.990	4.040	5,159,378	20,647,063	4.0019	2.535	2.529	2.535	2.529	2.560	8,140,890	2.5362	-0.25%
2018-05-03	0	4.010	4.000	4.010	4.000	4.050	8,195,303	32,850,305	4.0084	2.541	2.535	2.541	2.535	2.567	12,931,221	2.5404	0.00%
2018-05-02	0	4.010	4.000	4.010	4.010	4.130	9,794,597	39,795,660	4.0630	2.541	2.535	2.541	2.541	2.617	15,454,718	2.5750	-0.74%
2018-04-30	0	4.040	4.030	4.040	3.930	4.060	6,536,231	26,318,982	4.0266	2.560	2.554	2.560	2.491	2.573	10,313,401	2.5519	4.94%
2018-04-27	0	3.850	3.850	3.860	3.840	3.940	10,480,758	40,684,253	3.8818	2.440	2.440	2.446	2.434	2.497	16,537,399	2.4601	-2.04%
2018-04-26	0	3.930	3.920	3.930	3.920	4.010	10,922,398	43,030,156	3.9396	2.491	2.484	2.491	2.484	2.541	17,234,255	2.4968	-1.75%
2018-04-25	0	4.000	3.990	4.000	4.000	4.110	4,587,479	18,495,109	4.0316	2.535	2.529	2.535	2.535	2.605	7,238,500	2.5551	-1.48%
2018-04-24	0	4.060	4.050	4.060	4.040	4.100	3,113,386	12,637,564	4.0591	2.573	2.567	2.573	2.560	2.598	4,912,556	2.5725	0.74%
2018-04-23	0	4.030	4.020	4.030	4.010	4.150	4,615,795	18,715,338	4.0546	2.554	2.548	2.554	2.541	2.630	7,283,180	2.5697	-1.71%
2018-04-20	0	4.100	4.090	4.100	4.090	4.140	5,974,000	24,552,340	4.1099	2.598	2.592	2.598	2.592	2.624	9,426,267	2.6047	-0.97%
2018-04-19	0	4.140	4.130	4.140	4.070	4.150	6,953,096	28,703,581	4.1282	2.624	2.617	2.624	2.579	2.630	10,971,165	2.6163	1.72%
2018-04-18	0	4.070	4.060	4.070	4.040	4.090	8,782,000	35,659,420	4.0605	2.579	2.573	2.579	2.560	2.592	13,856,960	2.5734	0.74%
2018-04-17	0	4.040	4.030	4.040	4.000	4.160	7,944,000	32,467,350	4.0870	2.560	2.554	2.560	2.535	2.636	12,534,695	2.5902	0.25%
2018-04-16	0	4.030	4.030	4.040	4.000	4.110	12,272,872	49,476,976	4.0314	2.554	2.554	2.560	2.535	2.605	19,365,144	2.5550	-0.74%
2018-04-13	0	4.060	4.050	4.060	4.020	4.200	10,367,500	42,070,105	4.0579	2.573	2.567	2.573	2.548	2.662	16,358,692	2.5717	-2.17%
2018-04-12	0	4.150	4.140	4.150	4.030	4.400	11,753,842	48,725,348	4.1455	2.630	2.624	2.630	2.554	2.789	18,546,176	2.6272	-3.26%
2018-04-11	0	4.290	4.290	4.310	4.290	4.400	6,276,710	27,241,149	4.3400	2.719	2.719	2.732	2.719	2.789	9,903,908	2.7505	0.23%
2018-04-10	0	4.280	4.270	4.280	4.270	4.360	5,967,846	25,628,399	4.2944	2.712	2.706	2.712	2.706	2.763	9,416,557	2.7216	-1.61%
2018-04-09	0	4.350	4.340	4.350	4.340	4.510	6,922,681	30,500,485	4.4059	2.757	2.751	2.757	2.751	2.858	10,923,174	2.7923	-2.47%
2018-04-06	0	4.460	4.450	4.460	4.400	4.540	7,830,700	34,957,195	4.4641	2.827	2.820	2.827	2.789	2.877	12,355,920	2.8292	2.53%
2018-04-04	0	4.350	4.340	4.350	4.260	4.400	7,200,716	31,222,625	4.3360	2.757	2.751	2.757	2.700	2.789	11,361,880	2.7480	0.00%
2018-04-03	0	4.350	4.350	4.370	4.240	4.430	12,101,691	52,461,324	4.3350	2.757	2.757	2.770	2.687	2.808	19,095,040	2.7474	1.87%
2018-03-29	0	4.270	4.260	4.270	4.090	4.270	12,103,325	51,012,394	4.2147	2.706	2.700	2.706	2.592	2.706	19,097,619	2.6711	1.91%
2018-03-28	0	4.190	4.180	4.190	4.190	4.240	8,858,822	37,178,264	4.1968	2.655	2.649	2.655	2.655	2.687	13,978,176	2.6597	-0.71%
2018-03-27	0	4.220	4.210	4.220	4.200	4.330	8,728,596	36,925,984	4.2305	2.674	2.668	2.674	2.662	2.744	13,772,694	2.6811	-2.54%
2018-03-26	0	4.330	4.320	4.330	4.310	4.370	5,166,000	22,390,850	4.3343	2.744	2.738	2.744	2.732	2.770	8,151,338	2.7469	0.23%
2018-03-23	0	4.320	4.310	4.320	4.310	4.390	2,868,000	12,396,050	4.3222	2.738	2.732	2.738	2.732	2.782	4,525,366	2.7392	-2.04%
2018-03-22	0	4.410	4.400	4.410	4.410	4.500	5,482,000	24,371,140	4.4457	2.795	2.789	2.795	2.795	2.852	8,649,949	2.8175	-0.68%
2018-03-21	0	4.440	4.430	4.440	4.430	4.560	7,230,500	32,224,940	4.4568	2.814	2.808	2.814	2.808	2.890	11,408,876	2.8246	-1.55%
2018-03-20	0	4.510	4.500	4.510	4.500	4.550	6,010,228	27,091,468	4.5076	2.858	2.852	2.858	2.852	2.884	9,483,431	2.8567	-0.22%
2018-03-19	0	4.520	4.500	4.520	4.500	4.580	3,627,026	16,389,486	4.5187	2.865	2.852	2.865	2.852	2.903	5,723,019	2.8638	-0.66%
2018-03-16	0	4.550	4.550	4.560	4.520	4.600	5,218,682	23,782,638	4.5572	2.884	2.884	2.890	2.865	2.915	8,234,464	2.8882	-1.30%
2018-03-15	0	4.610	4.600	4.610	4.590	4.680	4,472,300	20,701,760	4.6289	2.922	2.915	2.922	2.909	2.966	7,056,762	2.9336	-2.33%
2018-03-14	0	4.720	4.710	4.720	4.670	4.740	2,466,831	11,629,164	4.7142	2.991	2.985	2.991	2.960	3.004	3,892,368	2.9877	-0.21%
2018-03-13	0	4.730	4.720	4.730	4.650	4.760	4,873,191	22,915,605	4.7024	2.998	2.991	2.998	2.947	3.017	7,689,320	2.9802	1.94%
2018-03-12	0	4.640	4.640	4.650	4.600	4.650	2,184,000	10,124,380	4.6357	2.941	2.941	2.947	2.915	2.947	3,446,094	2.9379	0.22%
2018-03-09	0	4.630	4.630	4.640	4.580	4.640	5,666,225	26,179,973	4.6204	2.934	2.934	2.941	2.903	2.941	8,940,634	2.9282	1.31%
2018-03-08	0	4.570	4.550	4.570	4.500	4.810	11,055,735	51,204,852	4.6315	2.896	2.884	2.896	2.852	3.048	17,444,645	2.9353	-4.79%
2018-03-07	0	4.800	4.790	4.800	4.790	4.830	5,006,000	24,047,140	4.8037	3.042	3.036	3.042	3.036	3.061	7,898,877	3.0444	-1.23%
2018-03-06	0	4.860	4.850	4.860	4.800	4.910	4,571,649	22,182,716	4.8522	3.080	3.074	3.080	3.042	3.112	7,213,523	3.0752	0.41%
2018-03-05	0	4.840	4.830	4.840	4.810	4.880	3,123,457	15,110,420	4.8377	3.067	3.061	3.067	3.048	3.093	4,928,447	3.0660	0.21%
2018-03-02	0	4.830	4.820	4.830	4.770	4.840	2,858,020	13,762,992	4.8156	3.061	3.055	3.061	3.023	3.067	4,509,618	3.0519	-0.62%
2018-03-01	0	4.860	4.850	4.860	4.810	4.870	3,882,112	18,838,442	4.8526	3.080	3.074	3.080	3.048	3.086	6,125,515	3.0754	-0.61%
2018-02-28	0	4.890	4.880	4.890	4.780	4.890	9,514,197	46,001,564	4.8350	3.099	3.093	3.099	3.029	3.099	15,012,280	3.0643	1.45%
2018-02-27	0	4.820	4.810	4.820	4.750	4.820	9,174,343	43,785,170	4.7726	3.055	3.048	3.055	3.010	3.055	14,476,031	3.0247	2.34%
2018-02-26	0	4.710	4.710	4.720	4.710	4.930	7,779,199	37,267,624	4.7907	2.985	2.985	2.991	2.985	3.124	12,274,658	3.0361	-3.48%
2018-02-23	0	4.880	4.870	4.880	4.850	5.070	7,260,078	35,748,871	4.9240	3.093	3.086	3.093	3.074	3.213	11,455,546	3.1207	-3.17%
2018-02-22	0	5.040	5.040	5.060	5.040	5.250	3,565,890	18,170,542	5.0957	3.194	3.194	3.207	3.194	3.327	5,626,554	3.2294	-4.91%
2018-02-21	0	5.300	5.290	5.300	5.160	5.310	2,291,757	12,037,375	5.2525	3.359	3.353	3.359	3.270	3.365	3,616,122	3.3288	1.92%
2018-02-20	0	5.200	5.200	5.220	5.200	5.290	2,054,403	10,762,580	5.2388	3.296	3.296	3.308	3.296	3.353	3,241,605	3.3201	-0.76%
2018-02-15	0	5.240	5.240	5.270	5.240	5.380	2,474,208	13,117,583	5.3017	3.321	3.321	3.340	3.321	3.410	3,904,008	3.3600	-1.13%
2018-02-14	0	5.300	5.300	5.350	5.300	5.400	2,603,000	13,862,230	5.3255	3.359	3.359	3.391	3.359	3.422	4,107,227	3.3751	0.00%
2018-02-13	0	5.300	5.300	5.340	5.300	5.370	3,303,525	17,603,935	5.3288	3.359	3.359	3.384	3.359	3.403	5,212,573	3.3772	0.95%
2018-02-12	0	5.250	5.250	5.270	5.250	5.390	3,885,226	20,510,733	5.2792	3.327	3.327	3.340	3.327	3.416	6,130,428	3.3457	0.00%
2018-02-09	0	5.250	5.240	5.250	5.190	5.400	3,923,190	20,612,285	5.2540	3.327	3.321	3.327	3.289	3.422	6,190,331	3.3298	-2.96%
2018-02-08	0	5.410	5.400	5.410	5.400	5.450	1,038,000	5,637,400	5.4310	3.429	3.422	3.429	3.422	3.454	1,637,842	3.4420	1.12%
2018-02-07	0	5.350	5.350	5.360	5.350	5.650	2,047,720	11,179,103	5.4593	3.391	3.391	3.397	3.391	3.581	3,231,061	3.4599	-1.65%
2018-02-06	0	5.440	5.440	5.450	5.350	5.640	3,135,033	17,114,158	5.4590	3.448	3.448	3.454	3.391	3.574	4,946,712	3.4597	-3.72%
2018-02-05	0	5.650	5.640	5.650	5.580	5.660	723,071	4,076,524	5.6378	3.581	3.574	3.581	3.536	3.587	1,140,921	3.5730	-1.05%
2018-02-02	0	5.710	5.700	5.710	5.660	5.720	1,122,112	6,398,335	5.7020	3.619	3.612	3.619	3.587	3.625	1,770,560	3.6137	0.71%
2018-02-01	0	5.670	5.650	5.670	5.630	5.790	3,426,968	19,461,525	5.6789	3.593	3.581	3.593	3.568	3.669	5,407,351	3.5991	1.61%
2018-01-31	0	5.580	5.580	5.590	5.500	5.710	5,058,100	28,220,077	5.5792	3.536	3.536	3.543	3.486	3.619	7,981,085	3.5359	-2.62%
2018-01-30	0	5.730	5.730	5.750	5.690	5.800	2,196,193	12,579,146	5.7277	3.631	3.631	3.644	3.606	3.676	3,465,333	3.6300	0.17%
2018-01-29	0	5.720	5.720	5.730	5.670	5.730	1,986,600	11,335,740	5.7061	3.625	3.625	3.631	3.593	3.631	3,134,620	3.6163	0.53%
2018-01-26	0	5.690	5.680	5.690	5.660	5.760	936,332	5,324,076	5.6861	3.606	3.600	3.606	3.587	3.650	1,477,421	3.6036	0.53%
2018-01-25	0	5.660	5.660	5.670	5.640	5.750	3,513,295	19,891,379	5.6617	3.587	3.587	3.593	3.574	3.644	5,543,565	3.5882	-1.39%
2018-01-24	0	5.740	5.740	5.750	5.540	5.800	4,781,897	27,293,607	5.7077	3.638	3.638	3.644	3.511	3.676	7,545,269	3.6173	3.80%
2018-01-23	0	5.530	5.530	5.540	5.500	5.600	3,276,335	18,140,667	5.5369	3.505	3.505	3.511	3.486	3.549	5,169,670	3.5091	-0.18%
2018-01-22	0	5.540	5.530	5.540	5.530	5.600	1,725,525	9,581,197	5.5526	3.511	3.505	3.511	3.505	3.549	2,722,675	3.5190	0.36%
2018-01-19	0	5.520	5.510	5.520	5.500	5.570	3,405,000	18,784,850	5.5168	3.498	3.492	3.498	3.486	3.530	5,372,688	3.4964	0.18%
2018-01-18	0	5.510	5.510	5.520	5.490	5.570	2,298,722	12,687,018	5.5192	3.492	3.492	3.498	3.479	3.530	3,627,112	3.4978	-0.18%
2018-01-17	0	5.520	5.520	5.530	5.460	5.580	2,135,729	11,751,746	5.5025	3.498	3.498	3.505	3.460	3.536	3,369,928	3.4872	0.73%
2018-01-16	0	5.480	5.470	5.480	5.420	5.480	632,011	3,451,001	5.4603	3.473	3.467	3.473	3.435	3.473	997,239	3.4606	0.55%
2018-01-15	0	5.450	5.440	5.450	5.440	5.560	2,069,285	11,347,262	5.4837	3.454	3.448	3.454	3.448	3.524	3,265,088	3.4753	-0.73%
2018-01-12	0	5.490	5.480	5.490	5.480	5.690	2,697,529	14,954,638	5.5438	3.479	3.473	3.479	3.473	3.606	4,256,382	3.5135	-0.54%
2018-01-11	0	5.520	5.510	5.520	5.510	5.600	953,213	5,268,976	5.5276	3.498	3.492	3.498	3.492	3.549	1,504,058	3.5032	-0.36%
2018-01-10	0	5.540	5.510	5.540	5.500	5.650	2,486,743	13,789,772	5.5453	3.511	3.492	3.511	3.486	3.581	3,923,787	3.5144	1.09%
2018-01-09	0	5.480	5.470	5.480	5.450	5.530	2,184,319	11,954,784	5.4730	3.473	3.467	3.473	3.454	3.505	3,446,598	3.4686	-0.18%
2018-01-08	0	5.490	5.480	5.490	5.460	5.530	717,100	3,940,099	5.4945	3.479	3.473	3.479	3.460	3.505	1,131,499	3.4822	0.18%
2018-01-05	0	5.480	5.480	5.500	5.470	5.610	2,016,000	11,093,350	5.5027	3.473	3.473	3.486	3.467	3.555	3,181,010	3.4874	-0.36%
2018-01-04	0	5.500	5.490	5.500	5.470	5.610	1,137,620	6,265,947	5.5079	3.486	3.479	3.486	3.467	3.555	1,795,030	3.4907	0.00%
2018-01-03	0	5.500	5.490	5.500	5.450	5.540	2,722,315	14,969,865	5.4989	3.486	3.479	3.486	3.454	3.511	4,295,492	3.4850	0.73%
2018-01-02	0	5.460	5.450	5.460	5.340	5.500	667,606	3,640,673	5.4533	3.460	3.454	3.460	3.384	3.486	1,053,403	3.4561	3.02%
2017-12-29	0	5.300	5.290	5.300	5.300	5.430	1,583,727	8,464,995	5.3450	3.359	3.353	3.359	3.359	3.441	2,498,934	3.3874	-0.93%
2017-12-28	0	5.350	5.340	5.350	5.320	5.380	1,899,570	10,154,555	5.3457	3.391	3.384	3.391	3.372	3.410	2,997,297	3.3879	-0.74%
2017-12-27	0	5.390	5.380	5.390	5.370	5.450	982,760	5,307,980	5.4011	3.416	3.410	3.416	3.403	3.454	1,550,679	3.4230	0.75%
2017-12-22	0	5.350	5.350	5.360	5.340	5.370	882,000	4,720,690	5.3523	3.391	3.391	3.397	3.384	3.403	1,391,692	3.3921	0.00%
2017-12-21	0	5.350	5.340	5.350	5.320	5.370	1,089,744	5,828,294	5.3483	3.391	3.384	3.391	3.372	3.403	1,719,487	3.3896	0.94%
2017-12-20	0	5.300	5.300	5.330	5.300	5.390	2,607,728	13,920,982	5.3384	3.359	3.359	3.378	3.359	3.416	4,114,687	3.3832	-0.93%
2017-12-19	0	5.350	5.350	5.360	5.330	5.390	1,846,922	9,885,656	5.3525	3.391	3.391	3.397	3.378	3.416	2,914,225	3.3922	-0.74%
2017-12-18	0	5.390	5.370	5.390	5.290	5.410	2,004,855	10,720,799	5.3474	3.416	3.403	3.416	3.353	3.429	3,163,425	3.3890	0.75%
2017-12-15	0	5.350	5.350	5.380	5.290	5.400	5,192,077	27,788,752	5.3521	3.391	3.391	3.410	3.353	3.422	8,192,485	3.3920	-0.37%
2017-12-14	0	5.370	5.370	5.390	5.280	5.450	1,481,148	7,974,505	5.3840	3.403	3.403	3.416	3.346	3.454	2,337,077	3.4122	-0.92%
2017-12-13	0	5.420	5.410	5.420	5.310	5.560	4,303,181	23,317,289	5.4186	3.435	3.429	3.435	3.365	3.524	6,789,912	3.4341	-3.21%
2017-12-12	0	5.600	5.590	5.600	5.530	5.600	1,057,421	5,909,825	5.5889	3.549	3.543	3.549	3.505	3.549	1,668,486	3.5420	0.00%
2017-12-11	0	5.600	5.580	5.600	5.560	5.650	454,000	2,542,120	5.5994	3.549	3.536	3.549	3.524	3.581	716,358	3.5487	0.00%
2017-12-08	0	5.600	5.590	5.600	5.580	5.710	1,530,845	8,618,806	5.6301	3.549	3.543	3.549	3.536	3.619	2,415,493	3.5681	-1.58%
2017-12-07	0	5.690	5.680	5.690	5.600	5.710	2,543,815	14,470,375	5.6885	3.606	3.600	3.606	3.549	3.619	4,013,840	3.6051	-0.18%
2017-12-06	0	5.700	5.690	5.700	5.650	5.760	1,252,378	7,158,079	5.7156	3.612	3.606	3.612	3.581	3.650	1,976,105	3.6223	-1.38%
2017-12-05	0	5.780	5.740	5.780	5.720	5.850	861,169	4,976,220	5.7784	3.663	3.638	3.663	3.625	3.708	1,358,823	3.6622	-1.20%
2017-12-04	0	5.850	5.800	5.850	5.740	5.850	1,603,769	9,306,332	5.8028	3.708	3.676	3.708	3.638	3.708	2,530,558	3.6776	0.52%
2017-12-01	0	5.820	5.810	5.820	5.760	5.880	2,288,085	13,299,566	5.8125	3.688	3.682	3.688	3.650	3.727	3,610,328	3.6838	-0.34%
2017-11-30	0	5.840	5.810	5.840	5.660	5.900	8,177,565	47,463,233	5.8041	3.701	3.682	3.701	3.587	3.739	12,903,233	3.6784	1.57%
2017-11-29	0	5.750	5.720	5.750	5.690	5.750	2,621,018	15,003,966	5.7245	3.644	3.625	3.644	3.606	3.644	4,135,657	3.6280	-0.52%
2017-11-28	0	5.780	5.770	5.780	5.750	5.820	960,951	5,549,418	5.7749	3.663	3.657	3.663	3.644	3.688	1,516,267	3.6599	0.35%
2017-11-27	0	5.760	5.760	5.770	5.740	5.830	428,263	2,472,442	5.7732	3.650	3.650	3.657	3.638	3.695	675,748	3.6588	-0.35%
2017-11-24	0	5.780	5.780	5.800	5.690	5.820	998,454	5,775,022	5.7840	3.663	3.663	3.676	3.606	3.688	1,575,443	3.6657	1.05%
2017-11-23	0	5.720	5.720	5.730	5.690	5.770	2,174,403	12,462,324	5.7314	3.625	3.625	3.631	3.606	3.657	3,430,951	3.6323	-0.52%
2017-11-22	0	5.750	5.730	5.750	5.730	5.840	1,083,500	6,255,585	5.7735	3.644	3.631	3.644	3.631	3.701	1,709,635	3.6590	-0.86%
2017-11-21	0	5.800	5.790	5.800	5.800	5.880	1,860,196	10,842,838	5.8289	3.676	3.669	3.676	3.676	3.727	2,935,170	3.6941	-1.53%
2017-11-20	0	5.890	5.890	5.900	5.830	5.990	1,837,140	10,847,396	5.9045	3.733	3.733	3.739	3.695	3.796	2,898,790	3.7420	-1.83%
2017-11-17	0	6.000	5.980	6.000	5.950	6.030	4,815,137	28,874,073	5.9965	3.803	3.790	3.803	3.771	3.822	7,597,718	3.8004	0.00%
2017-11-16	0	6.000	5.990	6.000	5.930	6.000	1,537,755	9,198,761	5.9819	3.803	3.796	3.803	3.758	3.803	2,426,396	3.7911	0.00%
2017-11-15	0	6.000	5.990	6.000	5.930	6.050	3,065,671	18,400,887	6.0022	3.803	3.796	3.803	3.758	3.834	4,837,267	3.8040	1.52%
2017-11-14	0	5.910	5.910	5.920	5.850	6.000	2,514,479	14,864,271	5.9115	3.746	3.746	3.752	3.708	3.803	3,967,551	3.7465	0.34%
2017-11-13	0	5.890	5.880	5.890	5.840	5.900	1,061,385	6,239,355	5.8785	3.733	3.727	3.733	3.701	3.739	1,674,740	3.7256	0.51%
2017-11-10	0	5.860	5.860	5.880	5.850	5.920	743,121	4,373,077	5.8847	3.714	3.714	3.727	3.708	3.752	1,172,557	3.7295	-0.17%
2017-11-09	0	5.870	5.860	5.870	5.840	5.930	1,471,016	8,643,874	5.8761	3.720	3.714	3.720	3.701	3.758	2,321,090	3.7241	-0.84%
2017-11-08	0	5.920	5.910	5.920	5.900	6.000	1,034,144	6,127,474	5.9252	3.752	3.746	3.752	3.739	3.803	1,631,757	3.7551	0.17%
2017-11-07	0	5.910	5.900	5.910	5.910	5.990	1,096,828	6,505,846	5.9315	3.746	3.739	3.746	3.746	3.796	1,730,665	3.7592	-1.34%
2017-11-06	0	5.990	5.970	5.990	5.910	6.000	1,624,607	9,702,048	5.9719	3.796	3.784	3.796	3.746	3.803	2,563,438	3.7848	-0.17%
2017-11-03	0	6.000	5.970	6.000	5.940	6.040	2,087,191	12,498,314	5.9881	3.803	3.784	3.803	3.765	3.828	3,293,341	3.7950	1.69%
2017-11-02	0	5.900	5.900	5.920	5.900	6.010	3,252,333	19,313,472	5.9383	3.739	3.739	3.752	3.739	3.809	5,131,798	3.7635	-2.32%
2017-11-01	0	6.040	6.030	6.040	5.990	6.060	2,800,615	16,830,652	6.0096	3.828	3.822	3.828	3.796	3.841	4,419,040	3.8087	1.68%
2017-10-31	0	5.940	5.940	5.950	5.940	6.000	2,297,003	13,717,923	5.9721	3.765	3.765	3.771	3.765	3.803	3,624,400	3.7849	-0.83%
2017-10-30	0	5.990	5.960	6.000	5.960	6.060	1,269,204	7,603,216	5.9905	3.796	3.777	3.803	3.777	3.841	2,002,654	3.7966	-0.17%
2017-10-27	0	6.000	5.990	6.000	5.980	6.050	1,738,125	10,426,303	5.9986	3.803	3.796	3.803	3.790	3.834	2,742,556	3.8017	0.17%
2017-10-26	0	5.990	5.980	5.990	5.970	6.090	3,646,706	21,867,273	5.9964	3.796	3.790	3.796	3.784	3.860	5,754,072	3.8003	-0.17%
2017-10-25	0	6.000	5.990	6.000	5.960	6.040	2,222,000	13,328,140	5.9983	3.803	3.796	3.803	3.777	3.828	3,506,054	3.8015	0.33%
2017-10-24	0	5.980	5.970	5.980	5.950	6.030	1,572,485	9,397,540	5.9762	3.790	3.784	3.790	3.771	3.822	2,481,196	3.7875	-0.33%
2017-10-23	0	6.000	5.990	6.000	6.000	6.120	1,343,410	8,130,070	6.0518	3.803	3.796	3.803	3.803	3.879	2,119,742	3.8354	-1.64%
2017-10-20	0	6.100	6.090	6.100	6.070	6.130	1,006,000	6,135,720	6.0991	3.866	3.860	3.866	3.847	3.885	1,587,349	3.8654	0.00%
2017-10-19	0	6.100	6.090	6.100	6.060	6.180	1,069,368	6,545,534	6.1209	3.866	3.860	3.866	3.841	3.917	1,687,337	3.8792	-0.49%
2017-10-18	0	6.130	6.100	6.130	6.090	6.180	4,419,932	27,071,772	6.1249	3.885	3.866	3.885	3.860	3.917	6,974,131	3.8817	0.82%
2017-10-17	0	6.080	6.070	6.080	6.080	6.190	2,278,000	13,913,430	6.1077	3.853	3.847	3.853	3.853	3.923	3,594,415	3.8708	-1.46%
2017-10-16	0	6.170	6.160	6.170	6.070	6.220	3,109,228	19,059,966	6.1301	3.910	3.904	3.910	3.847	3.942	4,905,995	3.8850	-1.12%
2017-10-13	0	6.240	6.230	6.240	6.200	6.240	3,282,000	20,403,220	6.2167	3.955	3.948	3.955	3.929	3.955	5,178,609	3.9399	0.65%
2017-10-12	0	6.200	6.200	6.210	6.160	6.290	4,551,704	28,384,555	6.2360	3.929	3.929	3.936	3.904	3.986	7,182,052	3.9522	-1.27%
2017-10-11	0	6.280	6.250	6.280	6.160	6.290	3,969,600	24,800,562	6.2476	3.980	3.961	3.980	3.904	3.986	6,263,560	3.9595	1.45%
2017-10-10	0	6.190	6.180	6.190	6.160	6.250	1,070,250	6,634,795	6.1993	3.923	3.917	3.923	3.904	3.961	1,688,728	3.9289	-1.12%
2017-10-09	0	6.260	6.240	6.260	6.220	6.270	1,011,500	6,320,340	6.2485	3.967	3.955	3.967	3.942	3.974	1,596,028	3.9600	-0.63%
2017-10-06	0	6.300	6.260	6.300	6.060	6.320	7,422,918	46,418,500	6.2534	3.993	3.967	3.993	3.841	4.005	11,712,489	3.9632	1.12%
2017-10-04	0	6.230	6.210	6.230	6.160	6.250	1,239,512	7,691,242	6.2051	3.948	3.936	3.948	3.904	3.961	1,955,804	3.9325	0.00%
2017-10-03	0	6.230	6.210	6.240	6.160	6.250	1,902,658	11,843,553	6.2247	3.948	3.936	3.955	3.904	3.961	3,002,170	3.9450	0.00%
2017-09-29	0	6.230	6.210	6.230	6.170	6.250	3,076,750	19,120,161	6.2144	3.948	3.936	3.948	3.910	3.961	4,854,748	3.9384	0.48%
2017-09-28	0	6.200	6.170	6.200	6.160	6.250	4,271,250	26,457,026	6.1942	3.929	3.910	3.929	3.904	3.961	6,739,528	3.9256	-0.48%
2017-09-27	0	6.230	6.200	6.230	6.050	6.240	2,672,107	16,529,647	6.1860	3.948	3.929	3.948	3.834	3.955	4,216,270	3.9204	3.83%
2017-09-26	0	6.000	6.000	6.040	6.000	6.070	1,801,650	10,857,492	6.0264	3.803	3.803	3.828	3.803	3.847	2,842,791	3.8193	-0.99%
2017-09-25	0	6.060	6.050	6.060	6.010	6.110	2,251,508	13,615,132	6.0471	3.841	3.834	3.841	3.809	3.872	3,552,614	3.8324	-1.46%
2017-09-22	0	6.150	6.130	6.150	6.100	6.200	2,210,027	13,562,243	6.1367	3.898	3.885	3.898	3.866	3.929	3,487,162	3.8892	-0.16%
2017-09-21	0	6.160	6.160	6.170	6.090	6.190	2,203,886	13,579,030	6.1614	3.904	3.904	3.910	3.860	3.923	3,477,472	3.9049	0.49%
2017-09-20	0	6.130	6.120	6.130	6.050	6.150	1,143,389	6,984,909	6.1090	3.885	3.879	3.885	3.834	3.898	1,804,133	3.8716	0.33%
2017-09-19	0	6.110	6.100	6.130	6.000	6.160	2,798,153	17,104,867	6.1129	3.872	3.866	3.885	3.803	3.904	4,415,155	3.8741	-0.81%
2017-09-18	0	6.160	6.130	6.160	6.130	6.230	3,269,388	20,185,786	6.1742	3.904	3.885	3.904	3.885	3.948	5,158,708	3.9130	-0.81%
2017-09-15	0	6.210	6.200	6.210	6.200	6.270	3,473,095	21,622,918	6.2258	3.936	3.929	3.936	3.929	3.974	5,480,134	3.9457	-0.16%
2017-09-14	0	6.220	6.220	6.250	6.220	6.290	5,266,000	32,823,430	6.2331	3.942	3.942	3.961	3.942	3.986	8,309,127	3.9503	-0.48%
2017-09-13	0	6.250	6.250	6.260	6.220	6.290	903,000	5,647,626	6.2543	3.961	3.961	3.967	3.942	3.986	1,424,827	3.9637	-0.79%
2017-09-12	0	6.300	6.290	6.300	6.240	6.340	1,818,585	11,422,846	6.2812	3.993	3.986	3.993	3.955	4.018	2,869,513	3.9808	1.29%
2017-09-11	0	6.300	6.280	6.300	6.250	6.300	1,705,078	10,697,612	6.2740	3.942	3.929	3.942	3.911	3.942	2,725,015	3.9257	0.00%
2017-09-08	0	6.300	6.260	6.300	6.240	6.300	1,224,629	7,675,459	6.2676	3.942	3.917	3.942	3.904	3.942	1,957,173	3.9217	0.16%
2017-09-07	0	6.290	6.280	6.290	6.230	6.300	1,978,318	12,395,400	6.2656	3.936	3.929	3.936	3.898	3.942	3,161,701	3.9205	-0.16%
2017-09-06	0	6.300	6.270	6.300	6.230	6.300	1,287,269	8,067,288	6.2670	3.942	3.923	3.942	3.898	3.942	2,057,283	3.9213	0.00%
2017-09-05	0	6.300	6.270	6.300	6.190	6.300	2,628,000	16,462,348	6.2642	3.942	3.923	3.942	3.873	3.942	4,200,007	3.9196	1.78%
2017-09-04	0	6.190	6.150	6.190	6.140	6.260	872,000	5,395,652	6.1877	3.873	3.848	3.873	3.842	3.917	1,393,610	3.8717	-1.12%
2017-09-01	0	6.260	6.240	6.260	6.240	6.310	4,652,363	29,139,176	6.2633	3.917	3.904	3.917	3.904	3.948	7,435,296	3.9190	-0.48%
2017-08-31	0	6.290	6.290	6.300	6.080	6.300	4,758,068	29,753,342	6.2532	3.936	3.936	3.942	3.804	3.942	7,604,231	3.9127	0.64%
2017-08-30	0	6.250	6.200	6.250	6.050	6.260	1,556,656	9,605,935	6.1709	3.911	3.879	3.911	3.786	3.917	2,487,811	3.8612	2.97%
2017-08-29	0	6.070	6.040	6.070	6.030	6.130	985,705	5,968,516	6.0551	3.798	3.779	3.798	3.773	3.836	1,575,330	3.7887	-0.82%
2017-08-28	0	6.120	6.120	6.140	6.110	6.160	1,067,769	6,557,446	6.1413	3.829	3.829	3.842	3.823	3.854	1,706,483	3.8427	0.00%
2017-08-25	0	6.120	6.120	6.140	6.100	6.170	1,309,000	8,027,090	6.1322	3.829	3.829	3.842	3.817	3.861	2,092,013	3.8370	-0.16%
2017-08-24	0	6.130	6.130	6.150	6.100	6.160	3,075,326	18,839,584	6.1260	3.836	3.836	3.848	3.817	3.854	4,914,913	3.8331	0.82%
2017-08-22	0	6.080	6.080	6.090	6.030	6.110	645,040	3,916,447	6.0716	3.804	3.804	3.811	3.773	3.823	1,030,888	3.7991	0.50%
2017-08-21	0	6.050	6.040	6.070	6.030	6.100	1,008,080	6,111,203	6.0622	3.786	3.779	3.798	3.773	3.817	1,611,090	3.7932	-1.14%
2017-08-18	0	6.120	6.100	6.120	6.030	6.160	1,510,000	9,232,340	6.1141	3.829	3.817	3.829	3.773	3.854	2,413,246	3.8257	1.49%
2017-08-17	0	6.030	6.020	6.030	6.020	6.090	605,910	3,663,572	6.0464	3.773	3.767	3.773	3.767	3.811	968,351	3.7833	0.00%
2017-08-16	0	6.030	6.030	6.040	5.990	6.090	1,583,336	9,544,845	6.0283	3.773	3.773	3.779	3.748	3.811	2,530,450	3.7720	-0.17%
2017-08-15	0	6.040	6.030	6.040	6.000	6.090	2,276,250	13,717,703	6.0264	3.779	3.773	3.779	3.754	3.811	3,637,849	3.7708	-0.33%
2017-08-14	0	6.060	6.020	6.060	6.020	6.060	1,109,323	6,698,547	6.0384	3.792	3.767	3.792	3.767	3.792	1,772,894	3.7783	1.17%
2017-08-11	0	5.990	5.990	6.000	5.750	6.030	2,442,868	14,594,479	5.9743	3.748	3.748	3.754	3.598	3.773	3,904,134	3.7382	-0.33%
2017-08-10	0	6.010	5.990	6.010	5.980	6.060	5,792,143	34,770,078	6.0030	3.761	3.748	3.761	3.742	3.792	9,256,866	3.7561	-0.99%
2017-08-09	0	6.070	6.020	6.070	5.970	6.070	976,273	5,884,624	6.0276	3.798	3.767	3.798	3.736	3.798	1,560,256	3.7716	0.83%
2017-08-08	0	6.020	6.000	6.020	5.990	6.060	832,743	5,010,546	6.0169	3.767	3.754	3.767	3.748	3.792	1,330,870	3.7649	0.00%
2017-08-07	0	6.020	6.020	6.030	5.970	6.140	1,827,034	11,041,053	6.0432	3.767	3.767	3.773	3.736	3.842	2,919,922	3.7813	-0.17%
2017-08-04	0	6.030	6.030	6.050	6.020	6.170	1,370,000	8,325,000	6.0766	3.773	3.773	3.786	3.767	3.861	2,189,502	3.8022	-0.99%
2017-08-03	0	6.090	6.090	6.120	5.990	6.150	3,336,378	20,360,329	6.1025	3.811	3.811	3.829	3.748	3.848	5,332,120	3.8184	1.50%
2017-08-02	0	6.000	5.990	6.000	5.920	6.020	6,383,750	38,177,369	5.9804	3.754	3.748	3.754	3.704	3.767	10,202,358	3.7420	2.21%
2017-08-01	0	5.870	5.870	5.890	5.850	5.940	2,884,220	17,005,460	5.8960	3.673	3.673	3.685	3.660	3.717	4,609,492	3.6892	0.34%
2017-07-31	0	5.850	5.850	5.860	5.800	5.890	2,773,688	16,194,049	5.8385	3.660	3.660	3.667	3.629	3.685	4,432,842	3.6532	1.04%
2017-07-28	0	5.790	5.770	5.790	5.770	5.830	2,318,000	13,444,015	5.7998	3.623	3.610	3.623	3.610	3.648	3,704,573	3.6290	0.00%
2017-07-27	0	5.790	5.790	5.800	5.790	5.850	2,223,599	12,953,513	5.8255	3.623	3.623	3.629	3.623	3.660	3,553,703	3.6451	-1.03%
2017-07-26	0	5.850	5.810	5.850	5.800	5.940	1,499,000	8,805,340	5.8741	3.660	3.635	3.660	3.629	3.717	2,395,666	3.6755	-1.18%
2017-07-25	0	5.920	5.880	5.920	5.850	5.970	1,810,559	10,677,105	5.8971	3.704	3.679	3.704	3.660	3.736	2,893,592	3.6899	1.37%
2017-07-24	0	5.840	5.810	5.840	5.800	5.900	1,867,051	10,944,971	5.8622	3.654	3.635	3.654	3.629	3.692	2,983,877	3.6680	-1.02%
2017-07-21	0	5.900	5.880	5.900	5.870	5.900	1,007,710	5,939,690	5.8942	3.692	3.679	3.692	3.673	3.692	1,610,498	3.6881	0.00%
2017-07-20	0	5.900	5.880	5.920	5.890	5.930	1,090,000	6,433,240	5.9021	3.692	3.679	3.704	3.685	3.710	1,742,012	3.6930	0.00%
2017-07-19	0	5.900	5.880	5.900	5.880	5.940	889,018	5,252,151	5.9078	3.692	3.679	3.692	3.679	3.717	1,420,807	3.6966	-1.01%
2017-07-18	0	5.960	5.920	5.960	5.880	6.000	4,975,000	29,587,098	5.9472	3.729	3.704	3.729	3.679	3.754	7,950,927	3.7212	0.68%
2017-07-17	0	5.920	5.900	5.920	5.860	5.950	2,137,852	12,633,393	5.9094	3.704	3.692	3.704	3.667	3.723	3,416,664	3.6976	0.34%
2017-07-14	0	5.900	5.880	5.900	5.880	5.940	1,428,000	8,425,710	5.9004	3.692	3.679	3.692	3.679	3.717	2,282,196	3.6919	0.34%
2017-07-13	0	5.880	5.870	5.900	5.860	5.980	2,203,720	13,012,570	5.9048	3.679	3.673	3.692	3.667	3.742	3,521,933	3.6947	-0.34%
2017-07-12	0	5.900	5.860	5.900	5.850	5.900	1,963,950	11,545,617	5.8788	3.692	3.667	3.692	3.660	3.692	3,138,738	3.6784	1.03%
2017-07-11	0	5.840	5.840	5.850	5.830	5.890	1,379,104	8,072,360	5.8533	3.654	3.654	3.660	3.648	3.685	2,204,051	3.6625	0.52%
2017-07-10	0	5.810	5.810	5.830	5.810	5.860	1,757,674	10,228,040	5.8191	3.635	3.635	3.648	3.635	3.667	2,809,073	3.6411	0.17%
2017-07-07	0	5.800	5.790	5.800	5.670	5.810	5,676,073	32,629,340	5.7486	3.629	3.623	3.629	3.548	3.635	9,071,365	3.5970	1.05%
2017-07-06	0	5.740	5.720	5.740	5.710	5.840	2,036,485	11,656,518	5.7238	3.592	3.579	3.592	3.573	3.654	3,254,662	3.5815	1.06%
2017-07-05	0	5.680	5.660	5.680	5.630	5.720	1,606,000	9,103,616	5.6685	3.554	3.542	3.554	3.523	3.579	2,566,671	3.5469	0.00%
2017-07-04	0	5.680	5.680	5.720	5.640	5.780	1,659,822	9,482,282	5.7128	3.554	3.554	3.579	3.529	3.617	2,652,688	3.5746	-1.56%
2017-07-03	0	5.770	5.770	5.800	5.760	5.830	4,079,171	23,618,733	5.7901	3.610	3.610	3.629	3.604	3.648	6,519,234	3.6229	0.17%
2017-06-30	0	5.760	5.750	5.760	5.730	5.840	5,349,416	30,801,967	5.7580	3.604	3.598	3.604	3.585	3.654	8,549,310	3.6029	-0.35%
2017-06-29	0	5.780	5.770	5.780	5.690	5.820	1,475,497	8,470,629	5.7409	3.617	3.610	3.617	3.560	3.642	2,358,104	3.5921	-0.34%
2017-06-28	0	5.800	5.780	5.800	5.780	5.840	1,257,269	7,299,104	5.8055	3.629	3.617	3.629	3.617	3.654	2,009,338	3.6326	0.00%
2017-06-27	0	5.800	5.790	5.800	5.780	5.820	1,233,800	7,151,143	5.7960	3.629	3.623	3.629	3.617	3.642	1,971,830	3.6267	0.87%
2017-06-26	0	5.750	5.750	5.790	5.750	5.820	1,363,097	7,873,825	5.7764	3.598	3.598	3.623	3.598	3.642	2,178,469	3.6144	-0.35%
2017-06-23	0	5.770	5.750	5.770	5.670	5.770	1,980,000	11,365,600	5.7402	3.610	3.598	3.610	3.548	3.610	3,164,389	3.5917	1.23%
2017-06-22	0	5.700	5.700	5.720	5.660	5.740	2,337,132	13,319,391	5.6990	3.567	3.567	3.579	3.542	3.592	3,735,149	3.5660	-0.87%
2017-06-21	0	5.750	5.740	5.750	5.680	5.750	2,770,450	15,811,142	5.7071	3.598	3.592	3.598	3.554	3.598	4,427,668	3.5710	1.23%
2017-06-20	0	5.680	5.680	5.700	5.600	5.720	4,658,000	26,419,760	5.6719	3.554	3.554	3.567	3.504	3.579	7,444,305	3.5490	0.53%
2017-06-19	0	5.650	5.630	5.650	5.550	5.650	8,350,000	46,598,473	5.5807	3.535	3.523	3.535	3.473	3.535	13,344,772	3.4919	1.99%
2017-06-16	0	5.540	5.540	5.550	5.480	5.780	13,235,915	73,709,800	5.5689	3.466	3.466	3.473	3.429	3.617	21,153,326	3.4845	-4.15%
2017-06-15	0	5.780	5.770	5.780	5.740	5.960	6,258,011	36,444,024	5.8236	3.617	3.610	3.617	3.592	3.729	10,001,405	3.6439	-3.18%
2017-06-14	0	5.970	5.940	5.970	5.930	6.020	1,726,959	10,283,987	5.9550	3.736	3.717	3.736	3.710	3.767	2,759,985	3.7261	-0.33%
2017-06-13	0	5.990	5.960	5.990	5.920	5.990	1,339,835	7,986,046	5.9605	3.748	3.729	3.748	3.704	3.748	2,141,293	3.7295	0.84%
2017-06-12	0	5.940	5.920	5.940	5.860	5.950	2,664,783	15,757,991	5.9134	3.717	3.704	3.717	3.667	3.723	4,258,793	3.7001	1.80%
2017-06-09	0	5.890	5.880	5.890	5.860	5.980	1,297,739	7,646,268	5.8920	3.651	3.645	3.651	3.632	3.707	2,093,565	3.6523	-1.51%
2017-06-08	0	5.980	5.970	5.980	5.880	6.010	1,105,000	6,581,840	5.9564	3.707	3.701	3.707	3.645	3.725	1,782,631	3.6922	0.00%
2017-06-07	0	5.980	5.970	5.980	5.760	5.990	3,670,858	21,764,072	5.9289	3.707	3.701	3.707	3.570	3.713	5,921,977	3.6751	0.50%
2017-06-06	0	5.950	5.950	5.980	5.920	6.060	1,730,320	10,347,367	5.9800	3.688	3.688	3.707	3.670	3.756	2,791,422	3.7068	-1.49%
2017-06-05	0	6.040	6.040	6.050	6.010	6.130	2,477,427	15,045,472	6.0730	3.744	3.744	3.750	3.725	3.800	3,996,686	3.7645	-1.63%
2017-06-02	0	6.140	6.130	6.140	6.070	6.220	3,092,200	18,968,821	6.1344	3.806	3.800	3.806	3.763	3.856	4,988,462	3.8025	-1.44%
2017-06-01	0	6.230	6.220	6.230	6.050	6.240	3,236,156	19,932,378	6.1593	3.862	3.856	3.862	3.750	3.868	5,220,698	3.8180	2.13%
2017-05-31	0	6.100	6.060	6.100	6.000	6.120	3,353,272	20,373,978	6.0759	3.781	3.756	3.781	3.719	3.794	5,409,634	3.7662	-0.97%
2017-05-29	0	6.160	6.120	6.160	6.120	6.190	630,000	3,870,500	6.1437	3.818	3.794	3.818	3.794	3.837	1,016,342	3.8083	0.98%
2017-05-26	0	6.100	6.100	6.120	6.080	6.120	1,451,122	8,853,030	6.1008	3.781	3.781	3.794	3.769	3.794	2,341,009	3.7817	0.66%
2017-05-25	0	6.060	6.050	6.060	6.000	6.150	3,064,562	18,553,034	6.0541	3.756	3.750	3.756	3.719	3.812	4,943,876	3.7527	-1.94%
2017-05-24	0	6.180	6.150	6.180	6.090	6.180	2,580,166	15,849,636	6.1429	3.831	3.812	3.831	3.775	3.831	4,162,428	3.8078	0.82%
2017-05-23	0	6.130	6.100	6.140	6.070	6.320	3,730,976	22,882,179	6.1330	3.800	3.781	3.806	3.763	3.918	6,018,962	3.8017	-2.39%
2017-05-22	0	6.280	6.210	6.280	6.030	6.280	3,659,409	22,664,997	6.1936	3.893	3.849	3.893	3.738	3.893	5,903,507	3.8392	3.12%
2017-05-19	0	6.090	6.050	6.090	5.930	6.090	2,984,471	18,004,463	6.0327	3.775	3.750	3.775	3.676	3.775	4,814,670	3.7395	1.50%
2017-05-18	0	6.000	5.970	6.000	5.800	6.000	3,570,466	21,133,651	5.9190	3.719	3.701	3.719	3.595	3.719	5,760,020	3.6690	2.04%
2017-05-17	0	5.880	5.860	5.880	5.800	5.910	4,737,626	27,754,087	5.8582	3.645	3.632	3.645	3.595	3.663	7,642,930	3.6313	0.34%
2017-05-16	0	5.860	5.860	5.870	5.830	5.910	1,876,843	11,013,308	5.8680	3.632	3.632	3.639	3.614	3.663	3,027,799	3.6374	0.34%
2017-05-15	0	5.840	5.840	5.850	5.790	5.890	1,333,414	7,790,295	5.8424	3.620	3.620	3.626	3.589	3.651	2,151,117	3.6215	1.39%
2017-05-12	0	5.760	5.760	5.810	5.760	5.870	2,847,141	16,519,479	5.8021	3.570	3.570	3.601	3.570	3.639	4,593,123	3.5966	-1.54%
2017-05-11	0	5.850	5.840	5.850	5.750	5.870	4,400,340	25,522,017	5.8000	3.626	3.620	3.626	3.564	3.639	7,098,807	3.5953	-0.17%
2017-05-10	0	5.860	5.860	5.870	5.780	5.950	2,930,184	17,076,208	5.8277	3.632	3.632	3.639	3.583	3.688	4,727,092	3.6124	-1.51%
2017-05-09	0	5.950	5.940	5.950	5.900	6.030	3,126,364	18,534,572	5.9285	3.688	3.682	3.688	3.657	3.738	5,043,577	3.6749	-0.17%
2017-05-08	0	5.960	5.950	5.960	5.890	6.010	2,012,185	11,973,639	5.9506	3.694	3.688	3.694	3.651	3.725	3,246,138	3.6886	0.17%
2017-05-05	0	5.950	5.940	5.950	5.910	5.990	2,013,519	11,950,967	5.9354	3.688	3.682	3.688	3.663	3.713	3,248,290	3.6792	-0.34%
2017-05-04	0	5.970	5.960	5.970	5.850	5.970	3,889,859	23,019,695	5.9179	3.701	3.694	3.701	3.626	3.701	6,275,278	3.6683	0.34%
2017-05-02	0	5.950	5.950	5.960	5.860	6.130	4,031,600	24,055,526	5.9667	3.688	3.688	3.694	3.632	3.800	6,503,940	3.6986	-0.67%
2017-04-28	0	5.990	5.950	5.990	5.830	6.020	2,569,846	15,297,081	5.9525	3.713	3.688	3.713	3.614	3.732	4,145,780	3.6898	0.67%
2017-04-27	0	5.950	5.910	5.950	5.770	5.950	2,183,621	12,844,810	5.8823	3.688	3.663	3.688	3.577	3.688	3,522,706	3.6463	3.30%
2017-04-26	0	5.760	5.750	5.760	5.680	5.880	4,195,089	24,108,688	5.7469	3.570	3.564	3.570	3.521	3.645	6,767,688	3.5623	-1.87%
2017-04-25	0	5.870	5.870	5.920	5.830	5.920	1,695,864	9,976,265	5.8827	3.639	3.639	3.670	3.614	3.670	2,735,836	3.6465	-1.01%
2017-04-24	0	5.930	5.850	5.930	5.690	5.930	2,783,066	16,231,632	5.8323	3.676	3.626	3.676	3.527	3.676	4,489,755	3.6153	3.67%
2017-04-21	0	5.720	5.720	5.750	5.700	5.770	3,248,316	18,625,642	5.7339	3.546	3.546	3.564	3.533	3.577	5,240,315	3.5543	-0.52%
2017-04-20	0	5.750	5.750	5.770	5.700	5.800	1,329,100	7,659,408	5.7629	3.564	3.564	3.577	3.533	3.595	2,144,158	3.5722	0.52%
2017-04-19	0	5.720	5.720	5.750	5.710	5.920	3,782,616	21,872,283	5.7823	3.546	3.546	3.564	3.539	3.670	6,102,269	3.5843	-2.39%
2017-04-18	0	5.860	5.850	5.860	5.770	5.960	4,028,514	23,570,133	5.8508	3.632	3.626	3.632	3.577	3.694	6,498,962	3.6268	1.21%
2017-04-13	0	5.790	5.790	5.830	5.760	5.950	2,678,946	15,562,989	5.8094	3.589	3.589	3.614	3.570	3.688	4,321,784	3.6011	-1.70%
2017-04-12	0	5.890	5.870	5.890	5.730	5.890	2,782,000	16,142,732	5.8026	3.651	3.639	3.651	3.552	3.651	4,488,035	3.5968	1.73%
2017-04-11	0	5.790	5.780	5.790	5.790	6.050	2,897,653	16,921,250	5.8396	3.589	3.583	3.589	3.589	3.750	4,674,611	3.6198	-1.53%
2017-04-10	0	5.880	5.860	5.880	5.780	6.010	2,427,000	14,212,950	5.8562	3.645	3.632	3.645	3.583	3.725	3,915,335	3.6301	-1.01%
2017-04-07	0	5.940	5.930	5.940	5.850	5.950	5,585,523	33,058,746	5.9186	3.682	3.676	3.682	3.626	3.688	9,010,792	3.6688	-0.17%
2017-04-06	0	5.950	5.940	5.950	5.880	6.050	3,513,790	20,898,603	5.9476	3.688	3.682	3.688	3.645	3.750	5,668,588	3.6867	-1.16%
2017-04-05	0	6.020	6.000	6.020	5.820	6.020	10,364,204	61,236,825	5.9085	3.732	3.719	3.732	3.608	3.732	16,719,954	3.6625	4.15%
2017-04-03	0	5.780	5.780	5.800	5.630	5.900	6,368,903	36,852,644	5.7863	3.583	3.583	3.595	3.490	3.657	10,274,572	3.5868	2.48%
2017-03-31	0	5.640	5.640	5.650	5.560	5.720	5,287,478	29,806,019	5.6371	3.496	3.496	3.502	3.446	3.546	8,529,974	3.4943	-1.40%
2017-03-30	0	5.720	5.660	5.720	5.630	5.750	4,898,107	27,801,940	5.6761	3.546	3.508	3.546	3.490	3.564	7,901,825	3.5184	0.00%
2017-03-29	0	5.720	5.710	5.720	5.660	5.730	5,332,000	30,386,188	5.6988	3.546	3.539	3.546	3.508	3.552	8,601,798	3.5325	2.14%
2017-03-28	0	5.600	5.570	5.600	5.370	5.630	3,351,045	18,436,244	5.5016	3.471	3.453	3.471	3.329	3.490	5,406,042	3.4103	2.38%
2017-03-27	0	5.470	5.420	5.470	5.370	5.470	2,310,000	12,558,130	5.4364	3.391	3.360	3.391	3.329	3.391	3,726,586	3.3699	0.92%
2017-03-24	0	5.420	5.400	5.420	5.340	5.500	1,821,184	9,810,750	5.3870	3.360	3.347	3.360	3.310	3.409	2,938,008	3.3393	0.18%
2017-03-23	0	5.410	5.410	5.430	5.350	5.500	1,567,587	8,474,913	5.4063	3.353	3.353	3.366	3.316	3.409	2,528,895	3.3512	-0.18%
2017-03-22	0	5.420	5.420	5.460	5.260	5.460	5,984,086	31,920,363	5.3342	3.360	3.360	3.384	3.261	3.384	9,653,770	3.3065	2.26%
2017-03-21	0	5.300	5.290	5.300	5.270	5.310	18,008,085	95,180,879	5.2855	3.285	3.279	3.285	3.267	3.292	29,051,372	3.2763	0.76%
2017-03-20	0	5.260	5.250	5.260	5.250	5.360	3,994,000	21,179,004	5.3027	3.261	3.254	3.261	3.254	3.323	6,443,283	3.2870	-0.57%
2017-03-17	0	5.290	5.290	5.300	5.290	5.390	7,642,190	40,819,299	5.3413	3.279	3.279	3.285	3.279	3.341	12,328,690	3.3109	-2.04%
2017-03-16	0	5.400	5.390	5.400	5.360	5.460	3,396,532	18,299,347	5.3877	3.347	3.341	3.347	3.323	3.384	5,479,423	3.3396	0.75%
2017-03-15	0	5.360	5.350	5.360	5.320	5.500	2,414,326	13,015,451	5.3909	3.323	3.316	3.323	3.298	3.409	3,894,888	3.3417	-2.01%
2017-03-14	0	5.470	5.460	5.470	5.450	5.490	1,703,713	9,310,943	5.4651	3.391	3.384	3.391	3.378	3.403	2,748,499	3.3876	-0.18%
2017-03-13	0	5.480	5.480	5.500	5.480	5.560	865,535	4,759,372	5.4988	3.397	3.397	3.409	3.397	3.446	1,396,316	3.4085	-0.54%
2017-03-10	0	5.510	5.510	5.520	5.470	5.560	2,653,449	14,595,793	5.5007	3.415	3.415	3.422	3.391	3.446	4,280,651	3.4097	0.00%
2017-03-09	0	5.510	5.490	5.510	5.450	5.510	1,600,076	8,788,777	5.4927	3.415	3.403	3.415	3.378	3.415	2,581,307	3.4048	0.73%
2017-03-08	0	5.470	5.470	5.490	5.370	5.510	2,374,000	12,958,600	5.4586	3.391	3.391	3.403	3.329	3.415	3,829,833	3.3836	-0.91%
2017-03-07	0	5.520	5.520	5.570	5.520	5.600	1,864,248	10,369,439	5.5623	3.422	3.422	3.453	3.422	3.471	3,007,480	3.4479	-1.25%
2017-03-06	0	5.590	5.590	5.610	5.570	5.680	1,560,985	8,753,713	5.6078	3.465	3.465	3.477	3.453	3.521	2,518,244	3.4761	-1.76%
2017-03-03	0	5.690	5.650	5.690	5.600	5.730	2,894,612	16,371,157	5.6557	3.527	3.502	3.527	3.471	3.552	4,669,705	3.5058	0.18%
2017-03-02	0	5.680	5.660	5.680	5.640	5.890	1,981,952	11,342,949	5.7231	3.521	3.508	3.521	3.496	3.651	3,197,365	3.5476	-0.35%
2017-03-01	0	5.700	5.690	5.700	5.660	5.760	5,079,197	28,954,982	5.7007	3.533	3.527	3.533	3.508	3.570	8,193,966	3.5337	0.00%
2017-02-28	0	5.700	5.650	5.700	5.630	5.700	5,332,000	30,205,742	5.6650	3.533	3.502	3.533	3.490	3.533	8,601,798	3.5116	1.06%
2017-02-27	0	5.640	5.640	5.650	5.620	5.680	2,732,864	15,436,370	5.6484	3.496	3.496	3.502	3.484	3.521	4,408,767	3.5013	-0.18%
2017-02-24	0	5.650	5.650	5.670	5.630	5.780	5,054,629	28,823,443	5.7024	3.502	3.502	3.515	3.490	3.583	8,154,332	3.5347	-1.05%
2017-02-23	0	5.710	5.710	5.720	5.690	5.800	2,156,361	12,328,809	5.7174	3.539	3.539	3.546	3.527	3.595	3,478,729	3.5441	-0.35%
2017-02-22	0	5.730	5.710	5.730	5.700	5.750	1,535,644	8,783,622	5.7198	3.552	3.539	3.552	3.533	3.564	2,477,363	3.5456	1.06%
2017-02-21	0	5.670	5.660	5.670	5.620	5.750	1,198,321	6,783,061	5.6605	3.515	3.508	3.515	3.484	3.564	1,933,180	3.5088	-1.73%
2017-02-20	0	5.770	5.770	5.780	5.670	5.790	1,420,000	8,141,180	5.7332	3.577	3.577	3.583	3.515	3.589	2,290,802	3.5539	2.30%
2017-02-17	0	5.640	5.640	5.670	5.640	5.980	3,888,502	22,431,596	5.7687	3.496	3.496	3.515	3.496	3.707	6,273,089	3.5758	-5.69%
2017-02-16	0	5.980	5.960	5.980	5.910	5.980	2,854,550	16,973,068	5.9460	3.707	3.694	3.707	3.663	3.707	4,605,076	3.6857	1.01%
2017-02-15	0	5.920	5.870	5.920	5.750	5.960	5,638,909	33,189,436	5.8858	3.670	3.639	3.670	3.564	3.694	9,096,916	3.6484	2.96%
2017-02-14	0	5.750	5.750	5.770	5.730	5.870	2,547,082	14,772,227	5.7997	3.564	3.564	3.577	3.552	3.639	4,109,056	3.5950	-2.38%
2017-02-13	0	5.890	5.850	5.890	5.810	5.890	2,633,039	15,393,300	5.8462	3.651	3.626	3.651	3.601	3.651	4,247,725	3.6239	1.03%
2017-02-10	0	5.830	5.830	5.840	5.820	5.890	6,728,583	39,387,273	5.8537	3.614	3.614	3.620	3.608	3.651	10,854,823	3.6286	-1.02%
2017-02-09	0	5.890	5.840	5.890	5.790	5.890	1,029,600	6,030,020	5.8567	3.651	3.620	3.651	3.589	3.651	1,660,992	3.6304	1.03%
2017-02-08	0	5.830	5.810	5.830	5.780	5.840	1,596,000	9,282,612	5.8162	3.614	3.601	3.614	3.583	3.620	2,574,732	3.6053	-0.17%
2017-02-07	0	5.840	5.790	5.850	5.750	5.840	1,451,000	8,418,411	5.8018	3.620	3.589	3.626	3.564	3.620	2,340,812	3.5964	1.21%
2017-02-06	0	5.770	5.770	5.800	5.760	5.840	1,398,148	8,113,447	5.8030	3.577	3.577	3.595	3.570	3.620	2,255,549	3.5971	-0.86%
2017-02-03	0	5.820	5.800	5.820	5.780	5.840	1,849,011	10,727,545	5.8018	3.608	3.595	3.608	3.583	3.620	2,982,899	3.5963	1.39%
2017-02-02	0	5.740	5.740	5.750	5.720	5.860	3,240,156	18,746,485	5.7857	3.558	3.558	3.564	3.546	3.632	5,227,151	3.5864	0.35%
2017-02-01	0	5.720	5.720	5.750	5.720	5.950	2,375,513	13,843,390	5.8275	3.546	3.546	3.564	3.546	3.688	3,832,274	3.6123	-3.05%
2017-01-27	0	5.900	5.830	5.900	5.790	5.920	1,629,981	9,568,739	5.8705	3.657	3.614	3.657	3.589	3.670	2,629,551	3.6389	1.72%
2017-01-26	0	5.800	5.780	5.800	5.690	5.910	5,949,435	34,437,731	5.7884	3.595	3.583	3.595	3.527	3.663	9,597,870	3.5881	0.00%
2017-01-25	0	5.800	5.780	5.800	5.750	5.840	6,641,240	38,509,944	5.7986	3.595	3.583	3.595	3.564	3.620	10,713,917	3.5944	0.17%
2017-01-24	0	5.790	5.770	5.800	5.590	5.810	2,640,714	15,088,874	5.7139	3.589	3.577	3.595	3.465	3.601	4,260,107	3.5419	2.12%
2017-01-23	0	5.670	5.650	5.670	5.520	5.670	1,722,370	9,653,523	5.6048	3.515	3.502	3.515	3.422	3.515	2,778,597	3.4742	2.72%
2017-01-20	0	5.520	5.520	5.540	5.510	5.650	1,288,718	7,161,781	5.5573	3.422	3.422	3.434	3.415	3.502	2,079,012	3.4448	-3.16%
2017-01-19	0	5.700	5.640	5.700	5.550	5.700	1,152,284	6,490,801	5.6330	3.533	3.496	3.533	3.440	3.533	1,858,911	3.4917	1.79%
2017-01-18	0	5.600	5.570	5.600	5.510	5.650	2,069,000	11,536,680	5.5760	3.471	3.453	3.471	3.415	3.502	3,337,795	3.4564	-0.18%
2017-01-17	0	5.610	5.610	5.640	5.610	5.760	651,713	3,678,472	5.6443	3.477	3.477	3.496	3.477	3.570	1,051,370	3.4987	-0.36%
2017-01-16	0	5.630	5.610	5.630	5.610	5.760	1,091,400	6,156,428	5.6409	3.490	3.477	3.490	3.477	3.570	1,760,691	3.4966	-2.76%
2017-01-13	0	5.790	5.750	5.790	5.700	5.800	1,292,014	7,440,259	5.7587	3.589	3.564	3.589	3.533	3.595	2,084,329	3.5696	2.12%
2017-01-12	0	5.670	5.650	5.670	5.630	5.750	2,306,070	13,068,330	5.6669	3.515	3.502	3.515	3.490	3.564	3,720,246	3.5128	-1.39%
2017-01-11	0	5.750	5.700	5.750	5.670	5.870	2,218,821	12,679,010	5.7143	3.564	3.533	3.564	3.515	3.639	3,579,492	3.5421	-1.88%
2017-01-10	0	5.860	5.800	5.860	5.690	5.860	2,710,775	15,732,457	5.8037	3.632	3.595	3.632	3.527	3.632	4,373,132	3.5975	2.63%
2017-01-09	0	5.710	5.680	5.710	5.660	5.750	809,510	4,609,841	5.6946	3.539	3.521	3.539	3.508	3.564	1,305,934	3.5299	0.53%
2017-01-06	0	5.680	5.680	5.700	5.640	5.770	2,627,776	14,972,564	5.6978	3.521	3.521	3.533	3.496	3.577	4,239,235	3.5319	1.43%
2017-01-05	0	5.600	5.550	5.600	5.460	5.640	1,704,334	9,441,683	5.5398	3.471	3.440	3.471	3.384	3.496	2,749,501	3.4340	2.38%
2017-01-04	0	5.470	5.470	5.500	5.410	5.540	2,430,236	13,339,341	5.4889	3.391	3.391	3.409	3.353	3.434	3,920,555	3.4024	-0.55%
2017-01-03	0	5.500	5.470	5.500	5.420	5.580	1,916,766	10,510,456	5.4834	3.409	3.391	3.409	3.360	3.459	3,092,205	3.3990	1.48%
2016-12-30	0	5.420	5.420	5.430	5.400	5.480	1,039,000	5,656,370	5.4441	3.360	3.360	3.366	3.347	3.397	1,676,157	3.3746	0.18%
2016-12-29	0	5.410	5.360	5.410	5.330	5.480	1,952,583	10,591,498	5.4244	3.353	3.323	3.353	3.304	3.397	3,149,986	3.3624	-0.73%
2016-12-28	0	5.450	5.440	5.450	5.360	5.480	1,416,433	7,676,758	5.4198	3.378	3.372	3.378	3.323	3.397	2,285,047	3.3596	0.37%
2016-12-23	0	5.430	5.420	5.430	5.400	5.470	600,266	3,262,898	5.4358	3.366	3.360	3.366	3.347	3.391	968,373	3.3695	-0.37%
2016-12-22	0	5.450	5.410	5.450	5.320	5.500	1,711,409	9,263,843	5.4130	3.378	3.353	3.378	3.298	3.409	2,760,914	3.3554	-0.37%
2016-12-21	0	5.470	5.460	5.470	5.430	5.550	1,610,250	8,820,722	5.4779	3.391	3.384	3.391	3.366	3.440	2,597,721	3.3956	-0.18%
2016-12-20	0	5.480	5.480	5.490	5.430	5.700	1,087,931	6,014,719	5.5286	3.397	3.397	3.403	3.366	3.533	1,755,094	3.4270	-3.01%
2016-12-19	0	5.650	5.610	5.650	5.600	5.700	1,479,000	8,331,920	5.6335	3.502	3.477	3.502	3.471	3.533	2,385,983	3.4920	-1.22%
2016-12-16	0	5.720	5.720	5.730	5.500	5.830	5,305,651	30,012,615	5.6567	3.546	3.546	3.552	3.409	3.614	8,559,291	3.5064	1.06%
2016-12-15	0	5.660	5.660	5.700	5.560	5.790	3,217,021	18,269,348	5.6790	3.508	3.508	3.533	3.446	3.589	5,189,829	3.5202	1.25%
2016-12-14	0	5.590	5.590	5.620	5.490	5.660	1,896,210	10,617,327	5.5992	3.465	3.465	3.484	3.403	3.508	3,059,043	3.4708	-0.18%
2016-12-13	0	5.600	5.560	5.600	5.430	5.600	1,964,539	10,857,158	5.5266	3.471	3.446	3.471	3.366	3.471	3,169,274	3.4258	0.00%
2016-12-12	0	5.600	5.600	5.650	5.390	5.600	1,488,000	8,234,962	5.5342	3.471	3.471	3.502	3.341	3.471	2,400,502	3.4305	0.72%
2016-12-09	0	5.560	5.550	5.560	5.460	5.620	1,772,750	9,803,535	5.5301	3.446	3.440	3.446	3.384	3.484	2,859,872	3.4280	0.18%
2016-12-08	0	5.550	5.520	5.550	5.480	5.550	1,743,942	9,641,931	5.5288	3.440	3.422	3.440	3.397	3.440	2,813,398	3.4271	0.54%
2016-12-07	0	5.520	5.520	5.530	5.480	5.700	1,804,400	9,957,860	5.5187	3.422	3.422	3.428	3.397	3.533	2,910,931	3.4209	-1.43%
2016-12-06	0	5.600	5.540	5.600	5.390	5.600	3,472,408	19,233,043	5.5388	3.471	3.434	3.471	3.341	3.471	5,601,829	3.4334	2.94%
2016-12-05	0	5.440	5.440	5.470	5.400	5.510	5,840,955	31,860,045	5.4546	3.372	3.372	3.391	3.347	3.415	9,422,865	3.3811	-0.18%
2016-12-02	0	5.450	5.430	5.450	5.360	5.530	4,933,552	26,832,917	5.4389	3.378	3.366	3.378	3.323	3.428	7,959,006	3.3714	1.30%
2016-12-01	0	5.380	5.380	5.390	5.340	5.500	7,493,643	40,508,345	5.4057	3.335	3.335	3.341	3.310	3.409	12,089,048	3.3508	-1.28%
2016-11-30	0	5.450	5.400	5.450	5.230	5.450	8,399,906	45,260,556	5.3882	3.378	3.347	3.378	3.242	3.378	13,551,069	3.3400	2.83%
2016-11-29	0	5.300	5.270	5.300	5.230	5.330	3,424,741	18,076,077	5.2781	3.285	3.267	3.285	3.242	3.304	5,524,931	3.2717	0.19%
2016-11-28	0	5.290	5.270	5.290	5.240	5.290	1,668,578	8,797,317	5.2723	3.279	3.267	3.279	3.248	3.279	2,691,818	3.2682	0.00%
2016-11-25	0	5.290	5.280	5.290	5.260	5.320	1,547,234	8,176,240	5.2844	3.279	3.273	3.279	3.261	3.298	2,496,061	3.2757	-0.75%
2016-11-24	0	5.330	5.330	5.340	5.240	5.330	1,890,000	9,996,658	5.2892	3.304	3.304	3.310	3.248	3.304	3,049,025	3.2786	0.19%
2016-11-23	0	5.320	5.320	5.340	5.310	5.360	2,252,716	12,015,524	5.3338	3.298	3.298	3.310	3.292	3.323	3,634,173	3.3063	0.19%
2016-11-22	0	5.310	5.310	5.320	5.270	5.340	2,659,746	14,102,008	5.3020	3.292	3.292	3.298	3.267	3.310	4,290,810	3.2866	0.76%
2016-11-21	0	5.270	5.260	5.270	5.240	5.300	2,152,000	11,345,850	5.2722	3.267	3.261	3.267	3.248	3.285	3,471,694	3.2681	0.19%
2016-11-18	0	5.260	5.220	5.260	5.190	5.340	3,863,700	20,225,831	5.2348	3.261	3.236	3.261	3.217	3.310	6,233,077	3.2449	-1.68%
2016-11-17	0	5.350	5.340	5.350	5.280	5.390	3,541,200	18,874,490	5.3300	3.316	3.310	3.316	3.273	3.341	5,712,807	3.3039	0.19%
2016-11-16	0	5.340	5.320	5.340	5.260	5.420	4,972,420	26,416,336	5.3126	3.310	3.298	3.310	3.261	3.360	8,021,709	3.2931	0.95%
2016-11-15	0	5.290	5.280	5.290	5.250	5.460	3,104,000	16,486,520	5.3114	3.279	3.273	3.279	3.254	3.384	5,007,499	3.2924	-2.76%
2016-11-14	0	5.440	5.410	5.440	5.370	5.550	1,640,375	8,895,746	5.4230	3.372	3.353	3.372	3.329	3.440	2,646,319	3.3616	-1.63%
2016-11-11	0	5.530	5.530	5.560	5.510	5.720	1,569,555	8,699,544	5.5427	3.428	3.428	3.446	3.415	3.546	2,532,070	3.4357	-2.98%
2016-11-10	0	5.700	5.690	5.700	5.490	5.710	1,880,537	10,664,283	5.6709	3.533	3.527	3.533	3.403	3.539	3,033,758	3.5152	2.52%
2016-11-09	0	5.560	5.520	5.560	5.350	5.560	2,018,750	11,025,269	5.4614	3.446	3.422	3.446	3.316	3.446	3,256,729	3.3854	-0.18%
2016-11-08	0	5.570	5.570	5.590	5.450	5.590	2,109,524	11,702,130	5.5473	3.453	3.453	3.465	3.378	3.465	3,403,170	3.4386	2.39%
2016-11-07	0	5.440	5.440	5.470	5.380	5.510	2,847,154	15,494,784	5.4422	3.372	3.372	3.391	3.335	3.415	4,593,144	3.3735	-1.45%
2016-11-04	0	5.520	5.510	5.520	5.480	5.640	2,923,250	16,173,901	5.5328	3.422	3.415	3.422	3.397	3.496	4,715,905	3.4296	-2.65%
2016-11-03	0	5.670	5.670	5.680	5.570	5.750	2,126,988	12,074,088	5.6766	3.515	3.515	3.521	3.453	3.564	3,431,343	3.5188	-1.39%
2016-11-02	0	5.750	5.730	5.750	5.640	5.750	1,533,357	8,776,277	5.7236	3.564	3.552	3.564	3.496	3.564	2,473,674	3.5479	0.52%
2016-11-01	0	5.720	5.720	5.760	5.680	5.900	2,178,960	12,548,568	5.7590	3.546	3.546	3.570	3.521	3.657	3,515,187	3.5698	-2.72%
2016-10-31	0	5.880	5.880	5.900	5.760	5.930	2,047,655	11,972,037	5.8467	3.645	3.645	3.657	3.570	3.676	3,303,360	3.6242	1.20%
2016-10-28	0	5.810	5.800	5.810	5.800	5.910	1,524,000	8,894,360	5.8362	3.601	3.595	3.601	3.595	3.663	2,458,579	3.6177	-2.02%
2016-10-27	0	5.930	5.890	5.930	5.820	5.970	3,570,000	21,010,059	5.8852	3.676	3.651	3.676	3.608	3.701	5,759,269	3.6480	0.00%
2016-10-26	0	5.930	5.870	5.930	5.810	5.930	1,291,308	7,568,369	5.8610	3.676	3.639	3.676	3.601	3.676	2,083,190	3.6331	1.89%
2016-10-25	0	5.820	5.820	5.830	5.760	5.950	2,202,010	12,804,257	5.8148	3.608	3.608	3.614	3.570	3.688	3,552,372	3.6044	-2.18%
2016-10-24	0	5.950	5.880	5.950	5.740	5.950	2,075,495	12,179,993	5.8685	3.688	3.645	3.688	3.558	3.688	3,348,273	3.6377	2.76%
2016-10-20	0	5.790	5.790	5.800	5.780	5.860	1,380,983	8,030,431	5.8150	3.589	3.589	3.595	3.583	3.632	2,227,858	3.6046	-1.36%
2016-10-19	0	5.870	5.840	5.870	5.800	5.940	1,410,000	8,257,920	5.8567	3.639	3.620	3.639	3.595	3.682	2,274,669	3.6304	0.34%
2016-10-18	0	5.850	5.850	5.880	5.760	5.930	1,819,250	10,667,355	5.8636	3.626	3.626	3.645	3.570	3.676	2,934,888	3.6347	0.34%
2016-10-17	0	5.830	5.790	5.840	5.720	5.830	1,424,068	8,236,336	5.7837	3.614	3.589	3.620	3.546	3.614	2,297,364	3.5851	0.52%
2016-10-14	0	5.800	5.790	5.800	5.690	5.860	1,601,515	9,286,863	5.7988	3.595	3.589	3.595	3.527	3.632	2,583,629	3.5945	0.69%
2016-10-13	0	5.760	5.750	5.760	5.670	5.810	3,171,600	18,216,001	5.7435	3.570	3.564	3.570	3.515	3.601	5,116,554	3.5602	1.41%
2016-10-12	0	5.680	5.630	5.680	5.470	5.680	8,995,898	50,257,425	5.5867	3.521	3.490	3.521	3.391	3.521	14,512,547	3.4630	1.25%
2016-10-11	0	5.610	5.560	5.610	5.480	5.610	2,403,900	13,368,902	5.5613	3.477	3.446	3.477	3.397	3.477	3,878,069	3.4473	1.45%
2016-10-07	0	5.530	5.510	5.530	5.500	5.610	4,137,380	22,880,591	5.5302	3.428	3.415	3.428	3.409	3.477	6,674,589	3.4280	0.36%
2016-10-06	0	5.510	5.510	5.530	5.450	5.560	1,585,362	8,740,419	5.5132	3.415	3.415	3.428	3.378	3.446	2,557,570	3.4175	0.73%
2016-10-05	0	5.470	5.470	5.480	5.470	5.610	1,994,134	10,991,939	5.5121	3.391	3.391	3.397	3.391	3.477	3,217,018	3.4168	-2.50%
2016-10-04	0	5.610	5.580	5.610	5.540	5.650	3,458,688	19,345,713	5.5934	3.477	3.459	3.477	3.434	3.502	5,579,696	3.4672	0.36%
2016-10-03	0	5.590	5.590	5.620	5.500	5.680	1,363,866	7,625,602	5.5912	3.465	3.465	3.484	3.409	3.521	2,200,244	3.4658	1.27%
2016-09-30	0	5.520	5.500	5.520	5.360	5.600	3,509,445	19,257,360	5.4873	3.422	3.409	3.422	3.323	3.471	5,661,579	3.4014	-1.43%
2016-09-29	0	5.600	5.550	5.600	5.440	5.600	1,968,000	10,876,628	5.5267	3.471	3.440	3.471	3.372	3.471	3,174,857	3.4259	2.75%
2016-09-28	0	5.450	5.430	5.450	5.380	5.520	2,139,498	11,632,528	5.4370	3.378	3.366	3.378	3.335	3.422	3,451,525	3.3703	-0.91%
2016-09-27	0	5.500	5.490	5.500	5.370	5.510	2,999,190	16,334,153	5.4462	3.409	3.403	3.409	3.329	3.415	4,838,415	3.3759	0.36%
2016-09-26	0	5.480	5.470	5.480	5.380	5.500	2,659,327	14,497,903	5.4517	3.397	3.391	3.397	3.335	3.409	4,290,134	3.3794	0.37%
2016-09-23	0	5.460	5.460	5.480	5.460	5.660	3,347,006	18,525,716	5.5350	3.384	3.384	3.397	3.384	3.508	5,399,526	3.4310	-2.67%
2016-09-22	0	5.610	5.580	5.610	5.500	5.660	3,654,231	20,400,115	5.5826	3.477	3.459	3.477	3.409	3.508	5,895,153	3.4605	1.08%
2016-09-21	0	5.550	5.540	5.550	5.480	5.690	2,025,741	11,234,235	5.5457	3.440	3.434	3.440	3.397	3.527	3,268,007	3.4376	-0.72%
2016-09-20	0	5.590	5.570	5.590	5.480	5.680	4,244,094	23,660,089	5.5748	3.465	3.453	3.465	3.397	3.521	6,846,744	3.4557	1.45%
2016-09-19	0	5.510	5.510	5.570	5.370	5.580	4,948,686	26,899,844	5.4358	3.415	3.415	3.453	3.329	3.459	7,983,421	3.3695	2.23%
2016-09-15	0	5.390	5.360	5.390	5.300	5.390	8,622,739	46,071,730	5.3431	3.341	3.323	3.341	3.285	3.341	13,910,552	3.3120	1.32%
2016-09-14	0	5.320	5.320	5.340	5.320	5.440	4,014,650	21,520,588	5.3605	3.298	3.298	3.310	3.298	3.372	6,476,596	3.3228	-1.30%
2016-09-13	0	5.390	5.390	5.420	5.390	5.620	2,878,000	15,711,860	5.4593	3.341	3.341	3.360	3.341	3.484	4,642,906	3.3841	-4.09%
2016-09-12	0	5.620	5.600	5.620	5.560	5.700	2,783,087	15,657,674	5.6260	3.484	3.471	3.484	3.446	3.533	4,489,789	3.4874	-1.06%
2016-09-09	0	5.680	5.670	5.680	5.630	5.710	3,454,689	19,592,005	5.6711	3.521	3.515	3.521	3.490	3.539	5,573,244	3.5154	-0.53%
2016-09-08	0	5.710	5.700	5.710	5.660	5.770	2,955,506	16,913,833	5.7228	3.539	3.533	3.539	3.508	3.577	4,767,942	3.5474	-0.87%
2016-09-07	0	5.760	5.730	5.770	5.710	5.850	3,334,691	19,264,755	5.7771	3.570	3.552	3.577	3.539	3.626	5,379,659	3.5810	-1.54%
2016-09-06	0	5.850	5.830	5.850	5.810	5.860	1,303,331	7,614,586	5.8424	3.626	3.614	3.626	3.601	3.632	2,102,586	3.6215	0.00%
2016-09-05	0	5.850	5.830	5.850	5.810	5.910	1,154,523	6,752,660	5.8489	3.626	3.614	3.626	3.601	3.663	1,862,523	3.6255	0.17%
2016-09-02	0	5.840	5.800	5.840	5.790	5.880	1,992,832	11,601,653	5.8217	3.620	3.595	3.620	3.589	3.645	3,214,917	3.6087	-0.17%
2016-09-01	0	5.850	5.830	5.850	5.780	5.910	2,973,217	17,344,084	5.8334	3.626	3.614	3.626	3.583	3.663	4,796,514	3.6160	2.09%
2016-08-31	0	5.810	5.810	5.840	5.790	5.850	4,798,600	28,007,276	5.8366	3.552	3.552	3.570	3.540	3.576	7,849,377	3.5681	-0.68%
2016-08-30	0	5.850	5.810	5.850	5.790	5.930	2,626,498	15,363,507	5.8494	3.576	3.552	3.576	3.540	3.625	4,296,331	3.5760	0.86%
2016-08-29	0	5.800	5.790	5.800	5.780	5.940	1,423,509	8,285,856	5.8207	3.546	3.540	3.546	3.534	3.631	2,328,525	3.5584	-0.68%
2016-08-26	0	5.840	5.840	5.870	5.720	5.870	1,955,055	11,340,441	5.8006	3.570	3.570	3.589	3.497	3.589	3,198,008	3.5461	1.57%
2016-08-25	0	5.750	5.730	5.750	5.720	5.880	2,405,308	13,865,855	5.7647	3.515	3.503	3.515	3.497	3.595	3,934,516	3.5242	-1.71%
2016-08-24	0	5.850	5.850	5.870	5.820	5.890	3,439,701	20,190,004	5.8697	3.576	3.576	3.589	3.558	3.601	5,626,539	3.5884	-0.51%
2016-08-23	0	5.880	5.870	5.880	5.860	5.990	1,720,387	10,133,230	5.8901	3.595	3.589	3.595	3.582	3.662	2,814,147	3.6008	-0.34%
2016-08-22	0	5.900	5.890	5.900	5.850	6.050	1,890,000	11,147,640	5.8982	3.607	3.601	3.607	3.576	3.699	3,091,594	3.6058	-0.67%
2016-08-19	0	5.940	5.920	5.940	5.860	6.020	2,003,649	11,924,053	5.9512	3.631	3.619	3.631	3.582	3.680	3,277,497	3.6382	0.85%
2016-08-18	0	5.890	5.890	5.930	5.810	5.980	2,109,115	12,464,327	5.9097	3.601	3.601	3.625	3.552	3.656	3,450,014	3.6128	0.86%
2016-08-17	0	5.840	5.830	5.840	5.840	5.900	844,000	4,946,450	5.8607	3.570	3.564	3.570	3.570	3.607	1,380,585	3.5829	-0.85%
2016-08-16	0	5.890	5.850	5.890	5.790	6.000	1,454,557	8,567,614	5.8902	3.601	3.576	3.601	3.540	3.668	2,379,312	3.6009	-1.67%
2016-08-15	0	5.990	5.960	5.990	5.760	6.050	2,610,040	15,638,029	5.9915	3.662	3.644	3.662	3.521	3.699	4,269,409	3.6628	2.04%
2016-08-12	0	5.870	5.870	5.890	5.800	5.890	1,227,000	7,151,350	5.8283	3.589	3.589	3.601	3.546	3.601	2,007,082	3.5631	1.03%
2016-08-11	0	5.810	5.810	5.850	5.810	5.890	694,000	4,052,410	5.8392	3.552	3.552	3.576	3.552	3.601	1,135,220	3.5697	0.00%
2016-08-10	0	5.810	5.810	5.850	5.780	5.960	1,756,068	10,302,091	5.8666	3.552	3.552	3.576	3.534	3.644	2,872,513	3.5864	-1.36%
2016-08-09	0	5.890	5.870	5.890	5.870	5.930	1,381,010	8,131,698	5.8882	3.601	3.589	3.601	3.589	3.625	2,259,006	3.5997	0.17%
2016-08-08	0	5.880	5.870	5.880	5.860	5.940	813,828	4,789,480	5.8851	3.595	3.589	3.595	3.582	3.631	1,331,230	3.5978	0.17%
2016-08-05	0	5.870	5.870	5.900	5.870	5.940	520,213	3,064,071	5.8900	3.589	3.589	3.607	3.589	3.631	850,946	3.6008	-0.17%
2016-08-04	0	5.880	5.860	5.880	5.800	5.910	1,293,545	7,598,931	5.8745	3.595	3.582	3.595	3.546	3.613	2,115,934	3.5913	1.03%
2016-08-03	0	5.820	5.820	5.860	5.820	6.120	4,697,120	27,975,675	5.9559	3.558	3.558	3.582	3.558	3.741	7,683,379	3.6411	-5.83%
2016-08-01	0	6.180	6.160	6.180	6.000	6.220	937,840	5,775,101	6.1579	3.778	3.766	3.778	3.668	3.803	1,534,085	3.7645	2.66%
2016-07-29	0	6.020	6.000	6.020	5.970	6.190	2,827,232	17,039,075	6.0268	3.680	3.668	3.680	3.650	3.784	4,624,684	3.6844	-2.43%
2016-07-28	0	6.170	6.160	6.170	6.000	6.190	2,382,000	14,665,384	6.1568	3.772	3.766	3.772	3.668	3.784	3,896,390	3.7638	1.98%
2016-07-27	0	6.050	6.040	6.050	5.930	6.050	1,457,116	8,733,495	5.9937	3.699	3.692	3.699	3.625	3.699	2,383,498	3.6642	0.83%
2016-07-26	0	6.000	5.960	6.000	5.920	6.040	3,080,299	18,371,124	5.9641	3.668	3.644	3.668	3.619	3.692	5,038,642	3.6460	0.33%
2016-07-25	0	5.980	5.950	5.980	5.920	6.060	735,765	4,384,183	5.9587	3.656	3.637	3.656	3.619	3.705	1,203,538	3.6427	1.18%
2016-07-22	0	5.910	5.890	5.920	5.830	5.960	2,219,118	13,019,585	5.8670	3.613	3.601	3.619	3.564	3.644	3,629,953	3.5867	-0.84%
2016-07-21	0	5.960	5.950	5.980	5.900	6.100	5,766,297	34,433,043	5.9714	3.644	3.637	3.656	3.607	3.729	9,432,301	3.6505	-1.97%
2016-07-20	0	6.080	6.060	6.100	6.060	6.160	3,104,469	18,976,807	6.1127	3.717	3.705	3.729	3.705	3.766	5,078,178	3.7369	-1.30%
2016-07-19	0	6.160	6.150	6.160	6.110	6.350	3,911,420	24,095,946	6.1604	3.766	3.760	3.766	3.735	3.882	6,398,160	3.7661	0.49%
2016-07-18	0	6.130	6.130	6.150	6.110	6.340	2,343,105	14,454,589	6.1690	3.747	3.747	3.760	3.735	3.876	3,832,767	3.7713	-0.97%
2016-07-15	0	6.190	6.180	6.220	6.040	6.290	5,163,019	31,951,935	6.1886	3.784	3.778	3.803	3.692	3.845	8,445,480	3.7833	3.34%
2016-07-14	0	5.990	5.990	6.000	5.980	6.150	2,887,352	17,353,046	6.0100	3.662	3.662	3.668	3.656	3.760	4,723,026	3.6741	-0.99%
2016-07-13	0	6.050	6.030	6.060	5.910	6.060	3,887,950	23,338,864	6.0029	3.699	3.686	3.705	3.613	3.705	6,359,768	3.6698	2.89%
2016-07-12	0	5.880	5.860	5.890	5.790	6.000	5,855,531	34,514,733	5.8944	3.595	3.582	3.601	3.540	3.668	9,578,266	3.6034	-1.84%
2016-07-11	0	5.990	5.970	6.000	5.700	6.010	8,936,177	52,925,517	5.9226	3.662	3.650	3.668	3.485	3.674	14,617,476	3.6207	4.17%
2016-07-08	0	5.750	5.750	5.760	5.560	5.780	4,230,635	23,945,320	5.6600	3.515	3.515	3.521	3.399	3.534	6,920,320	3.4601	1.77%
2016-07-07	0	5.650	5.650	5.660	5.540	5.750	4,193,770	23,633,439	5.6354	3.454	3.454	3.460	3.387	3.515	6,860,018	3.4451	0.71%
2016-07-06	0	5.610	5.600	5.610	5.430	5.610	1,788,000	9,887,740	5.5301	3.430	3.423	3.430	3.320	3.430	2,924,746	3.3807	0.18%
2016-07-05	0	5.600	5.570	5.600	5.450	5.600	2,043,983	11,293,392	5.5252	3.423	3.405	3.423	3.332	3.423	3,343,474	3.3777	1.27%
2016-07-04	0	5.530	5.520	5.550	5.520	5.880	2,905,472	16,397,978	5.6438	3.381	3.375	3.393	3.375	3.595	4,752,666	3.4503	-1.60%
2016-06-30	0	5.620	5.590	5.640	5.380	5.640	4,039,525	22,483,832	5.5660	3.436	3.417	3.448	3.289	3.448	6,607,709	3.4027	4.85%
2016-06-29	0	5.360	5.360	5.390	5.360	5.420	603,000	3,241,615	5.3758	3.277	3.277	3.295	3.277	3.313	986,366	3.2864	0.00%
2016-06-28	0	5.360	5.360	5.390	5.220	5.390	1,608,532	8,592,918	5.3421	3.277	3.277	3.295	3.191	3.295	2,631,179	3.2658	0.75%
2016-06-27	0	5.320	5.310	5.340	5.210	5.350	886,000	4,684,700	5.2875	3.252	3.246	3.265	3.185	3.271	1,449,287	3.2324	1.33%
2016-06-24	0	5.250	5.240	5.290	5.120	5.380	4,238,100	22,254,566	5.2511	3.210	3.203	3.234	3.130	3.289	6,932,531	3.2102	-1.69%
2016-06-23	0	5.340	5.340	5.360	5.280	5.380	5,427,998	28,999,639	5.3426	3.265	3.265	3.277	3.228	3.289	8,878,923	3.2661	0.75%
2016-06-22	0	5.300	5.290	5.330	5.240	5.360	8,395,306	44,490,280	5.2994	3.240	3.234	3.258	3.203	3.277	13,732,739	3.2397	0.76%
2016-06-21	0	5.260	5.240	5.260	5.220	5.300	1,796,989	9,445,572	5.2563	3.216	3.203	3.216	3.191	3.240	2,939,450	3.2134	0.38%
2016-06-20	0	5.240	5.220	5.240	5.210	5.260	4,802,772	25,141,138	5.2347	3.203	3.191	3.203	3.185	3.216	7,856,201	3.2002	-0.19%
2016-06-17	0	5.250	5.250	5.260	5.150	5.260	3,430,922	17,929,729	5.2259	3.210	3.210	3.216	3.148	3.216	5,612,178	3.1948	1.35%
2016-06-16	0	5.180	5.170	5.210	5.140	5.220	3,405,134	17,686,194	5.1940	3.167	3.161	3.185	3.142	3.191	5,569,995	3.1753	-0.58%
2016-06-15	0	5.210	5.200	5.220	5.080	5.230	1,643,388	8,547,812	5.2013	3.185	3.179	3.191	3.106	3.197	2,688,195	3.1798	0.77%
2016-06-14	0	5.170	5.140	5.180	5.130	5.210	5,021,854	25,891,809	5.1558	3.161	3.142	3.167	3.136	3.185	8,214,568	3.1519	-1.15%
2016-06-13	0	5.230	5.220	5.230	5.100	5.300	4,127,958	21,537,903	5.2176	3.197	3.191	3.197	3.118	3.240	6,752,365	3.1897	-1.69%
2016-06-10	0	5.320	5.300	5.330	5.270	5.350	13,465,688	71,463,654	5.3071	3.252	3.240	3.258	3.222	3.271	22,026,687	3.2444	0.95%
2016-06-08	0	5.270	5.260	5.300	5.200	5.330	6,783,728	35,671,004	5.2583	3.222	3.216	3.240	3.179	3.258	11,096,578	3.2146	1.05%
2016-06-07	0	5.270	5.260	5.290	5.160	5.310	5,302,325	27,929,921	5.2675	3.188	3.182	3.200	3.122	3.212	8,764,826	3.1866	0.96%
2016-06-06	0	5.220	5.210	5.230	5.150	5.240	8,776,150	45,703,426	5.2077	3.158	3.152	3.164	3.116	3.170	14,507,112	3.1504	0.19%
2016-06-03	0	5.210	5.190	5.200	5.100	5.250	6,000,500	31,203,714	5.2002	3.152	3.140	3.146	3.085	3.176	9,918,920	3.1459	0.97%
2016-06-02	0	5.160	5.150	5.160	5.140	5.190	2,577,191	13,313,026	5.1657	3.122	3.116	3.122	3.109	3.140	4,260,137	3.1250	-0.77%
2016-06-01	0	5.200	5.190	5.200	5.100	5.290	8,217,238	42,387,543	5.1584	3.146	3.140	3.146	3.085	3.200	13,583,222	3.1206	1.96%
2016-05-31	0	5.100	5.090	5.140	4.850	5.150	14,486,758	73,740,707	5.0902	3.085	3.079	3.109	2.934	3.116	23,946,836	3.0794	5.37%
2016-05-30	0	4.840	4.830	4.840	4.780	4.880	1,836,000	8,879,730	4.8365	2.928	2.922	2.928	2.892	2.952	3,034,936	2.9258	0.62%
2016-05-27	0	4.810	4.790	4.820	4.780	4.880	3,221,943	15,502,885	4.8117	2.910	2.898	2.916	2.892	2.952	5,325,922	2.9108	1.26%
2016-05-26	0	4.750	4.730	4.750	4.710	4.780	1,915,094	9,085,273	4.7440	2.874	2.861	2.874	2.849	2.892	3,165,680	2.8699	0.00%
2016-05-25	0	4.750	4.750	4.770	4.740	4.830	1,433,835	6,817,878	4.7550	2.874	2.874	2.886	2.867	2.922	2,370,152	2.8766	-0.84%
2016-05-24	0	4.790	4.770	4.790	4.770	4.790	1,388,353	6,638,857	4.7818	2.898	2.886	2.898	2.886	2.898	2,294,969	2.8928	-0.21%
2016-05-23	0	4.800	4.800	4.810	4.720	4.810	1,921,220	9,191,934	4.7844	2.904	2.904	2.910	2.855	2.910	3,175,806	2.8944	1.05%
2016-05-20	0	4.750	4.750	4.760	4.750	4.810	2,358,754	11,284,410	4.7841	2.874	2.874	2.880	2.874	2.910	3,899,057	2.8941	-2.86%
2016-05-19	0	4.890	4.890	4.900	4.720	4.900	4,001,290	19,308,331	4.8255	2.958	2.958	2.964	2.855	2.964	6,614,194	2.9192	2.09%
2016-05-18	0	4.790	4.790	4.800	4.700	4.800	2,845,465	13,496,867	4.7433	2.898	2.898	2.904	2.843	2.904	4,703,598	2.8695	0.00%
2016-05-17	0	4.790	4.790	4.800	4.790	4.830	1,710,000	8,226,780	4.8110	2.898	2.898	2.904	2.898	2.922	2,826,657	2.9104	-0.62%
2016-05-16	0	4.820	4.820	4.830	4.800	4.870	1,282,691	6,190,953	4.8265	2.916	2.916	2.922	2.904	2.946	2,120,308	2.9198	-0.41%
2016-05-13	0	4.840	4.830	4.840	4.810	4.880	5,863,682	28,387,257	4.8412	2.928	2.922	2.928	2.910	2.952	9,692,757	2.9287	-0.82%
2016-05-12	0	4.880	4.870	4.890	4.780	4.910	2,408,127	11,720,912	4.8672	2.952	2.946	2.958	2.892	2.970	3,980,671	2.9445	1.24%
2016-05-11	0	4.820	4.800	4.840	4.800	4.920	4,498,629	21,924,733	4.8736	2.916	2.904	2.928	2.904	2.976	7,436,304	2.9483	-1.03%
2016-05-10	0	4.870	4.860	4.870	4.790	4.900	1,501,916	7,306,673	4.8649	2.946	2.940	2.946	2.898	2.964	2,482,690	2.9430	0.21%
2016-05-09	0	4.860	4.840	4.870	4.840	4.950	3,472,731	16,934,082	4.8763	2.940	2.928	2.946	2.928	2.995	5,740,478	2.9499	0.21%
2016-05-06	0	4.850	4.850	4.860	4.830	4.880	2,802,970	13,632,303	4.8635	2.934	2.934	2.940	2.922	2.952	4,633,353	2.9422	-0.61%
2016-05-05	0	4.880	4.870	4.880	4.820	4.900	1,853,534	9,019,926	4.8663	2.952	2.946	2.952	2.916	2.964	3,063,920	2.9439	0.00%
2016-05-04	0	4.880	4.870	4.890	4.870	4.950	3,156,750	15,537,843	4.9221	2.952	2.946	2.958	2.946	2.995	5,218,157	2.9776	-1.61%
2016-05-03	0	4.960	4.960	4.970	4.920	5.100	3,036,629	15,135,866	4.9844	3.001	3.001	3.007	2.976	3.085	5,019,595	3.0154	0.81%
2016-04-29	0	4.920	4.900	4.920	4.880	4.960	2,940,015	14,458,913	4.9180	2.976	2.964	2.976	2.952	3.001	4,859,890	2.9752	0.41%
2016-04-28	0	4.900	4.900	4.910	4.840	4.960	3,565,545	17,391,858	4.8778	2.964	2.964	2.970	2.928	3.001	5,893,901	2.9508	0.82%
2016-04-27	0	4.860	4.850	4.860	4.770	4.860	3,159,257	15,264,659	4.8317	2.940	2.934	2.940	2.886	2.940	5,222,301	2.9230	-0.41%
2016-04-26	0	4.880	4.870	4.880	4.800	4.890	4,236,382	20,608,902	4.8647	2.952	2.946	2.952	2.904	2.958	7,002,805	2.9429	0.00%
2016-04-25	0	4.880	4.860	4.910	4.760	4.910	7,072,946	34,365,285	4.8587	2.952	2.940	2.970	2.880	2.970	11,691,690	2.9393	1.04%
2016-04-22	0	4.830	4.810	4.840	4.800	5.000	2,949,475	14,334,604	4.8601	2.922	2.910	2.928	2.904	3.025	4,875,528	2.9401	-3.78%
2016-04-21	0	5.020	5.000	5.020	5.000	5.100	2,877,842	14,500,488	5.0387	3.037	3.025	3.037	3.025	3.085	4,757,117	3.0482	-0.79%
2016-04-20	0	5.060	5.060	5.070	4.990	5.130	4,074,148	20,589,570	5.0537	3.061	3.061	3.067	3.019	3.103	6,734,630	3.0573	0.00%
2016-04-19	0	5.060	5.050	5.070	4.940	5.070	3,988,380	19,910,519	4.9921	3.061	3.055	3.067	2.988	3.067	6,592,854	3.0200	2.02%
2016-04-18	0	4.960	4.940	4.970	4.900	5.010	2,561,315	12,728,222	4.9694	3.001	2.988	3.007	2.964	3.031	4,233,893	3.0063	0.20%
2016-04-15	0	4.950	4.920	4.950	4.900	4.970	2,819,409	13,938,687	4.9438	2.995	2.976	2.995	2.964	3.007	4,660,527	2.9908	0.41%
2016-04-14	0	4.930	4.920	4.940	4.850	5.020	2,697,200	13,295,125	4.9292	2.982	2.976	2.988	2.934	3.037	4,458,513	2.9820	-1.60%
2016-04-13	0	5.010	4.990	5.030	4.930	5.040	3,668,810	18,353,182	5.0025	3.031	3.019	3.043	2.982	3.049	6,064,600	3.0263	1.83%
2016-04-12	0	4.920	4.910	4.940	4.880	4.960	2,651,250	13,014,633	4.9089	2.976	2.970	2.988	2.952	3.001	4,382,557	2.9696	-0.61%
2016-04-11	0	4.950	4.940	4.960	4.930	5.130	1,954,368	9,770,873	4.9995	2.995	2.988	3.001	2.982	3.103	3,230,601	3.0245	-1.98%
2016-04-08	0	5.050	5.050	5.060	4.870	5.060	1,439,815	7,192,714	4.9956	3.055	3.055	3.061	2.946	3.061	2,380,037	3.0221	1.20%
2016-04-07	0	4.990	4.980	5.000	4.890	5.040	4,493,645	22,411,810	4.9874	3.019	3.013	3.025	2.958	3.049	7,428,065	3.0172	2.04%
2016-04-06	0	4.890	4.890	4.900	4.880	5.130	3,622,021	17,943,931	4.9541	2.958	2.958	2.964	2.952	3.103	5,987,257	2.9970	-4.12%
2016-04-05	0	5.100	5.090	5.120	5.080	5.350	5,862,933	30,260,865	5.1614	3.085	3.079	3.097	3.073	3.237	9,691,519	3.1224	-4.67%
2016-04-01	0	5.350	5.320	5.360	5.200	5.550	6,274,997	33,583,558	5.3520	3.237	3.218	3.243	3.146	3.358	10,372,667	3.2377	-7.60%
2016-03-31	0	5.790	5.750	5.800	5.550	5.900	4,205,644	24,011,354	5.7093	3.503	3.478	3.509	3.358	3.569	6,951,995	3.4539	1.76%
2016-03-30	0	5.690	5.670	5.690	5.300	5.690	5,191,832	28,447,311	5.4792	3.442	3.430	3.442	3.206	3.442	8,582,179	3.3147	4.79%
2016-03-29	0	5.430	5.420	5.430	5.180	5.540	7,525,676	40,700,304	5.4082	3.285	3.279	3.285	3.134	3.351	12,440,059	3.2717	0.18%
2016-03-24	0	5.420	5.410	5.420	5.240	5.560	5,140,475	27,881,873	5.4240	3.279	3.273	3.279	3.170	3.364	8,497,285	3.2813	-2.87%
2016-03-23	0	5.580	5.550	5.570	5.510	5.690	2,289,891	12,788,706	5.5849	3.376	3.358	3.370	3.333	3.442	3,785,225	3.3786	-0.36%
2016-03-22	0	5.600	5.600	5.610	5.550	5.680	2,317,405	12,994,883	5.6075	3.388	3.388	3.394	3.358	3.436	3,830,706	3.3923	0.54%
2016-03-21	0	5.570	5.550	5.570	5.460	5.580	1,846,000	10,234,242	5.5440	3.370	3.358	3.370	3.303	3.376	3,051,467	3.3539	1.83%
2016-03-18	0	5.470	5.460	5.500	5.390	5.610	4,780,240	26,219,863	5.4851	3.309	3.303	3.327	3.261	3.394	7,901,811	3.3182	0.37%
2016-03-17	0	5.450	5.430	5.470	5.430	5.560	1,145,784	6,280,592	5.4815	3.297	3.285	3.309	3.285	3.364	1,893,999	3.3160	-0.91%
2016-03-16	0	5.500	5.470	5.500	5.430	5.550	2,418,393	13,281,038	5.4917	3.327	3.309	3.327	3.285	3.358	3,997,641	3.3222	-0.54%
2016-03-15	0	5.530	5.530	5.550	5.490	5.570	1,774,457	9,835,665	5.5429	3.345	3.345	3.358	3.321	3.370	2,933,205	3.3532	0.55%
2016-03-14	0	5.500	5.490	5.500	5.360	5.600	2,966,250	16,322,219	5.5026	3.327	3.321	3.327	3.243	3.388	4,903,257	3.3289	2.61%
2016-03-11	0	5.360	5.350	5.360	5.340	5.460	3,266,455	17,685,282	5.4142	3.243	3.237	3.243	3.230	3.303	5,399,501	3.2754	-0.92%
2016-03-10	0	5.410	5.380	5.410	5.380	5.540	1,898,471	10,346,967	5.4502	3.273	3.255	3.273	3.255	3.351	3,138,202	3.2971	-2.52%
2016-03-09	0	5.550	5.530	5.550	5.420	5.600	3,115,143	17,236,731	5.5332	3.358	3.345	3.358	3.279	3.388	5,149,380	3.3473	1.28%
2016-03-08	0	5.480	5.470	5.480	5.380	5.590	2,271,299	12,489,148	5.4987	3.315	3.309	3.315	3.255	3.382	3,754,492	3.3265	-1.79%
2016-03-07	0	5.580	5.560	5.600	5.560	5.730	2,812,091	15,785,420	5.6134	3.376	3.364	3.388	3.364	3.466	4,648,430	3.3959	-1.06%
2016-03-04	0	5.640	5.640	5.660	5.580	5.810	3,344,814	18,939,998	5.6625	3.412	3.412	3.424	3.376	3.515	5,529,029	3.4256	0.89%
2016-03-03	0	5.590	5.590	5.630	5.540	5.740	3,831,624	21,535,731	5.6205	3.382	3.382	3.406	3.351	3.472	6,333,734	3.4002	1.08%
2016-03-02	0	5.530	5.510	5.560	5.440	5.570	5,786,793	31,763,969	5.4890	3.345	3.333	3.364	3.291	3.370	9,565,659	3.3206	2.60%
2016-03-01	0	5.390	5.380	5.390	5.360	5.440	5,780,556	31,204,982	5.3983	3.261	3.255	3.261	3.243	3.291	9,555,349	3.2657	0.00%
2016-02-29	0	5.390	5.350	5.400	5.340	5.600	9,048,104	48,962,222	5.4113	3.261	3.237	3.267	3.230	3.388	14,956,656	3.2736	-0.74%
2016-02-26	0	5.430	5.400	5.430	5.370	5.440	2,309,592	12,488,564	5.4073	3.285	3.267	3.285	3.249	3.291	3,817,791	3.2711	1.69%
2016-02-25	0	5.340	5.320	5.350	5.310	5.540	2,254,304	12,131,550	5.3815	3.230	3.218	3.237	3.212	3.351	3,726,399	3.2556	-1.84%
2016-02-24	0	5.440	5.430	5.440	5.430	5.470	2,472,750	13,477,077	5.4502	3.291	3.285	3.291	3.285	3.309	4,087,494	3.2971	0.00%
2016-02-23	0	5.440	5.410	5.450	5.410	5.520	2,510,518	13,688,513	5.4525	3.291	3.273	3.297	3.273	3.339	4,149,925	3.2985	-1.45%
2016-02-22	0	5.520	5.500	5.520	5.460	5.520	1,982,804	10,913,065	5.5039	3.339	3.327	3.339	3.303	3.339	3,277,606	3.3296	0.73%
2016-02-19	0	5.480	5.470	5.480	5.450	5.500	1,601,917	8,783,521	5.4831	3.315	3.309	3.315	3.297	3.327	2,647,994	3.3170	0.37%
2016-02-18	0	5.460	5.430	5.460	5.420	5.600	3,148,362	17,263,977	5.4835	3.303	3.285	3.303	3.279	3.388	5,204,291	3.3173	0.37%
2016-02-17	0	5.440	5.430	5.450	5.380	5.480	2,247,054	12,202,970	5.4307	3.291	3.285	3.297	3.255	3.315	3,714,415	3.2853	-0.91%
2016-02-16	0	5.490	5.480	5.510	5.370	5.510	1,288,000	7,036,730	5.4633	3.321	3.315	3.333	3.249	3.333	2,129,084	3.3051	0.92%
2016-02-15	0	5.440	5.430	5.440	5.310	5.490	9,663,250	51,784,985	5.3590	3.291	3.285	3.291	3.212	3.321	15,973,502	3.2419	2.06%
2016-02-12	0	5.330	5.310	5.350	5.240	5.350	1,944,507	10,340,996	5.3181	3.224	3.212	3.237	3.170	3.237	3,214,300	3.2172	0.19%
2016-02-11	0	5.320	5.310	5.320	5.310	5.360	3,118,434	16,643,509	5.3371	3.218	3.212	3.218	3.212	3.243	5,154,820	3.2287	-0.37%
2016-02-05	0	5.340	5.330	5.350	5.270	5.350	3,295,311	17,576,012	5.3336	3.230	3.224	3.237	3.188	3.237	5,447,200	3.2266	0.56%
2016-02-04	0	5.310	5.300	5.310	5.270	5.370	4,370,577	23,212,350	5.3110	3.212	3.206	3.212	3.188	3.249	7,224,632	3.2129	0.57%
2016-02-03	0	5.280	5.270	5.300	5.260	5.340	4,529,568	23,973,320	5.2926	3.194	3.188	3.206	3.182	3.230	7,487,446	3.2018	0.19%
2016-02-02	0	5.270	5.270	5.300	5.210	5.380	4,164,137	22,005,021	5.2844	3.188	3.188	3.206	3.152	3.255	6,883,383	3.1968	0.00%
2016-02-01	0	5.270	5.250	5.280	5.240	5.470	3,413,500	18,055,213	5.2894	3.188	3.176	3.194	3.170	3.309	5,642,568	3.1998	-1.50%
2016-01-29	0	5.350	5.320	5.380	5.050	5.380	8,947,500	46,354,993	5.1808	3.237	3.218	3.255	3.055	3.255	14,790,356	3.1341	5.73%
2016-01-28	0	5.060	5.040	5.080	4.910	5.080	5,514,010	27,584,079	5.0025	3.061	3.049	3.073	2.970	3.073	9,114,744	3.0263	3.05%
2016-01-27	0	4.910	4.900	4.910	4.820	4.930	3,154,850	15,446,570	4.8961	2.970	2.964	2.970	2.916	2.982	5,215,016	2.9619	2.29%
2016-01-26	0	4.800	4.780	4.800	4.740	4.820	1,559,900	7,452,922	4.7778	2.904	2.892	2.904	2.867	2.916	2,578,539	2.8904	0.63%
2016-01-25	0	4.770	4.750	4.770	4.750	4.870	1,557,246	7,477,385	4.8017	2.886	2.874	2.886	2.874	2.946	2,574,152	2.9048	2.14%
2016-01-22	0	4.670	4.660	4.680	4.660	4.820	3,346,519	15,757,876	4.7087	2.825	2.819	2.831	2.819	2.916	5,531,848	2.8486	-0.21%
2016-01-21	0	4.680	4.670	4.690	4.670	4.800	4,435,216	20,938,781	4.7210	2.831	2.825	2.837	2.825	2.904	7,331,481	2.8560	-1.47%
2016-01-20	0	4.750	4.750	4.780	4.710	4.830	4,350,285	20,723,470	4.7637	2.874	2.874	2.892	2.849	2.922	7,191,089	2.8818	-1.86%
2016-01-19	0	4.840	4.820	4.850	4.690	4.850	2,326,011	11,068,405	4.7585	2.928	2.916	2.934	2.837	2.934	3,844,932	2.8787	2.98%
2016-01-18	0	4.700	4.700	4.710	4.690	4.800	4,531,539	21,309,845	4.7026	2.843	2.843	2.849	2.837	2.904	7,490,704	2.8448	-0.84%
2016-01-15	0	4.740	4.730	4.760	4.720	4.790	2,453,996	11,656,938	4.7502	2.867	2.861	2.880	2.855	2.898	4,056,493	2.8736	0.85%
2016-01-14	0	4.700	4.700	4.730	4.700	4.860	4,884,863	23,075,852	4.7240	2.843	2.843	2.861	2.843	2.940	8,074,754	2.8578	-2.69%
2016-01-13	0	4.830	4.790	4.800	4.770	4.890	3,766,169	18,121,026	4.8115	2.922	2.898	2.904	2.886	2.958	6,225,536	2.9108	1.68%
2016-01-12	0	4.750	4.740	4.760	4.740	4.860	2,829,675	13,537,713	4.7842	2.874	2.867	2.880	2.867	2.940	4,677,497	2.8942	0.85%
2016-01-11	0	4.710	4.700	4.720	4.690	4.920	3,111,236	14,817,098	4.7624	2.849	2.843	2.855	2.837	2.976	5,142,921	2.8811	-2.48%
2016-01-08	0	4.830	4.860	4.880	4.820	4.960	3,249,336	15,784,866	4.8579	2.922	2.940	2.952	2.916	3.001	5,371,203	2.9388	0.21%
2016-01-07	0	4.820	4.810	4.820	4.810	5.010	2,966,613	14,464,829	4.8759	2.916	2.910	2.916	2.910	3.031	4,903,857	2.9497	-4.37%
2016-01-06	0	5.040	4.990	5.040	4.990	5.110	3,302,282	16,627,211	5.0351	3.049	3.019	3.049	3.019	3.091	5,458,723	3.0460	-0.20%
2016-01-05	0	5.050	5.040	5.050	5.030	5.200	5,004,125	25,408,035	5.0774	3.055	3.049	3.055	3.043	3.146	8,271,896	3.0716	-0.59%
2016-01-04	0	5.080	5.070	5.080	5.070	5.220	4,119,524	20,959,143	5.0878	3.073	3.067	3.073	3.067	3.158	6,809,637	3.0779	-1.17%
2015-12-31	0	5.140	5.140	5.160	5.050	5.160	1,170,300	5,982,949	5.1123	3.109	3.109	3.122	3.055	3.122	1,934,524	3.0927	1.78%
2015-12-30	0	5.050	5.040	5.050	5.040	5.150	1,317,200	6,699,064	5.0858	3.055	3.049	3.055	3.049	3.116	2,177,352	3.0767	-1.17%
2015-12-29	0	5.110	5.100	5.120	5.060	5.140	750,165	3,835,369	5.1127	3.091	3.085	3.097	3.061	3.109	1,240,034	3.0930	0.59%
2015-12-28	0	5.080	5.060	5.080	4.900	5.150	1,434,500	7,300,370	5.0891	3.073	3.061	3.073	2.964	3.116	2,371,251	3.0787	-0.20%
2015-12-24	0	5.090	5.070	5.100	4.800	5.100	1,037,517	5,251,184	5.0613	3.079	3.067	3.085	2.904	3.085	1,715,032	3.0619	1.60%
2015-12-23	0	5.010	5.010	5.050	5.000	5.070	3,808,781	19,111,388	5.0177	3.031	3.031	3.055	3.025	3.067	6,295,974	3.0355	1.01%
2015-12-22	0	4.960	4.970	4.990	4.830	4.990	2,329,954	11,446,233	4.9126	3.001	3.007	3.019	2.922	3.019	3,851,450	2.9719	2.06%
2015-12-21	0	4.860	4.860	4.890	4.760	4.890	1,737,081	8,416,333	4.8451	2.940	2.940	2.958	2.880	2.958	2,871,422	2.9311	-0.21%
2015-12-18	0	4.870	4.850	4.880	4.760	4.880	9,252,698	44,640,789	4.8246	2.946	2.934	2.952	2.880	2.952	15,294,853	2.9187	1.67%
2015-12-17	0	4.790	4.750	4.810	4.700	4.830	6,830,000	32,492,004	4.7572	2.898	2.874	2.910	2.843	2.922	11,290,096	2.8779	-0.62%
2015-12-16	0	4.820	4.820	4.850	4.780	4.870	5,654,322	27,300,508	4.8283	2.916	2.916	2.934	2.892	2.946	9,346,682	2.9209	-0.21%
2015-12-15	0	4.830	4.820	4.830	4.810	4.870	3,212,254	15,553,930	4.8421	2.922	2.916	2.922	2.910	2.946	5,309,906	2.9292	-0.82%
2015-12-14	0	4.870	4.840	4.890	4.800	4.920	3,786,501	18,341,183	4.8438	2.946	2.928	2.958	2.904	2.976	6,259,145	2.9303	-1.81%
2015-12-11	0	4.960	4.930	4.970	4.860	4.970	5,140,228	25,320,237	4.9259	3.001	2.982	3.007	2.940	3.007	8,496,877	2.9799	1.22%
2015-12-10	0	4.900	4.900	4.910	4.810	5.050	7,642,750	37,387,914	4.8919	2.964	2.964	2.970	2.910	3.055	12,633,584	2.9594	-3.35%
2015-12-09	0	5.070	5.070	5.090	4.980	5.090	3,832,000	19,359,280	5.0520	3.067	3.067	3.079	3.013	3.079	6,334,355	3.0562	0.40%
2015-12-08	0	5.050	5.030	5.050	4.940	5.050	6,468,252	32,602,412	5.0404	3.055	3.043	3.055	2.988	3.055	10,692,121	3.0492	-0.39%
2015-12-07	0	5.070	5.040	5.050	4.890	5.080	4,597,750	22,991,200	5.0005	3.067	3.049	3.055	2.958	3.073	7,600,152	3.0251	2.63%
2015-12-04	0	4.940	4.900	4.940	4.890	5.060	3,107,579	15,340,931	4.9366	2.988	2.964	2.988	2.958	3.061	5,136,876	2.9864	0.41%
2015-12-03	0	4.920	4.910	4.930	4.830	4.960	4,111,382	20,256,430	4.9269	2.976	2.970	2.982	2.922	3.001	6,796,178	2.9806	-0.40%
2015-12-02	0	4.940	4.920	4.940	4.870	4.980	4,182,365	20,566,230	4.9174	2.988	2.976	2.988	2.946	3.013	6,913,514	2.9748	0.41%
2015-12-01	0	4.920	4.890	4.920	4.860	4.980	6,317,927	30,964,042	4.9010	2.976	2.958	2.976	2.940	3.013	10,443,631	2.9649	2.07%
2015-11-30	0	4.820	4.780	4.820	4.770	4.950	5,508,518	26,519,636	4.8143	2.916	2.892	2.916	2.886	2.995	9,105,666	2.9124	-1.63%
2015-11-27	0	4.900	4.880	4.900	4.880	5.040	2,136,500	10,569,680	4.9472	2.964	2.952	2.964	2.952	3.049	3,531,668	2.9928	-1.80%
2015-11-26	0	4.990	4.970	4.990	4.950	5.020	2,178,000	10,861,320	4.9868	3.019	3.007	3.019	2.995	3.037	3,600,268	3.0168	0.81%
2015-11-25	0	4.950	4.940	4.950	4.920	5.030	4,132,963	20,441,778	4.9460	2.995	2.988	2.995	2.976	3.043	6,831,852	2.9921	-0.80%
2015-11-24	0	4.990	4.990	5.000	4.970	5.090	4,172,885	20,842,965	4.9949	3.019	3.019	3.025	3.007	3.079	6,897,844	3.0217	-2.16%
2015-11-23	0	5.100	5.070	5.100	5.070	5.130	3,434,158	17,466,154	5.0860	3.085	3.067	3.085	3.067	3.103	5,676,716	3.0768	-0.20%
2015-11-20	0	5.110	5.080	5.120	5.060	5.200	3,436,000	17,503,070	5.0940	3.091	3.073	3.097	3.061	3.146	5,679,761	3.0817	0.00%
2015-11-19	0	5.110	5.090	5.120	5.030	5.130	2,016,000	10,267,500	5.0930	3.091	3.079	3.097	3.043	3.103	3,332,479	3.0810	0.20%
2015-11-18	0	5.100	5.070	5.100	5.040	5.160	1,536,750	7,796,497	5.0734	3.085	3.067	3.085	3.049	3.122	2,540,272	3.0692	0.20%
2015-11-17	0	5.090	5.070	5.100	4.980	5.150	3,120,909	15,840,991	5.0758	3.079	3.067	3.085	3.013	3.116	5,158,911	3.0706	0.00%
2015-11-16	0	5.090	5.080	5.090	5.070	5.140	1,785,057	9,103,812	5.1000	3.079	3.073	3.079	3.067	3.109	2,950,727	3.0853	-0.78%
2015-11-13	0	5.130	5.120	5.140	5.070	5.190	2,248,271	11,542,670	5.1340	3.103	3.097	3.109	3.067	3.140	3,716,427	3.1059	-0.39%
2015-11-12	0	5.150	5.140	5.160	5.140	5.220	2,326,521	12,032,445	5.1719	3.116	3.109	3.122	3.109	3.158	3,845,775	3.1287	0.19%
2015-11-11	0	5.140	5.140	5.150	5.130	5.280	2,380,934	12,389,156	5.2035	3.109	3.109	3.116	3.103	3.194	3,935,721	3.1479	-1.34%
2015-11-10	0	5.210	5.200	5.250	5.190	5.340	2,892,000	15,185,241	5.2508	3.152	3.146	3.176	3.140	3.230	4,780,521	3.1765	-1.70%
2015-11-09	0	5.300	5.290	5.300	5.290	5.430	1,432,000	7,615,120	5.3178	3.206	3.200	3.206	3.200	3.285	2,367,118	3.2170	-0.19%
2015-11-06	0	5.310	5.300	5.310	5.280	5.350	2,572,000	13,654,620	5.3090	3.212	3.206	3.212	3.194	3.237	4,251,556	3.2117	-0.38%
2015-11-05	0	5.330	5.320	5.340	5.310	5.500	8,373,807	45,267,415	5.4058	3.224	3.218	3.230	3.212	3.327	13,842,033	3.2703	-2.20%
2015-11-04	0	5.450	5.430	5.460	5.340	5.510	6,145,438	33,277,158	5.4149	3.297	3.285	3.303	3.230	3.333	10,158,504	3.2758	2.44%
2015-11-03	0	5.320	5.310	5.340	5.290	5.420	3,706,696	19,740,175	5.3255	3.218	3.212	3.230	3.200	3.279	6,127,226	3.2217	0.57%
2015-11-02	0	5.290	5.290	5.300	5.280	5.400	3,746,000	19,896,418	5.3114	3.200	3.200	3.206	3.194	3.267	6,192,196	3.2131	-0.38%
2015-10-30	0	5.310	5.310	5.320	5.180	5.340	2,872,250	15,179,575	5.2849	3.212	3.212	3.218	3.134	3.230	4,747,874	3.1971	-0.19%
2015-10-29	0	5.320	5.300	5.330	5.130	5.410	4,376,757	23,220,228	5.3054	3.218	3.206	3.224	3.103	3.273	7,234,847	3.2095	-0.37%
2015-10-28	0	5.340	5.330	5.350	5.270	5.350	4,602,551	24,509,619	5.3252	3.230	3.224	3.237	3.188	3.237	7,608,088	3.2215	0.38%
2015-10-27	0	5.320	5.310	5.340	5.290	5.360	4,205,546	22,386,725	5.3231	3.218	3.212	3.230	3.200	3.243	6,951,833	3.2203	-0.75%
2015-10-26	0	5.360	5.350	5.360	5.280	5.390	4,067,681	21,726,590	5.3413	3.243	3.237	3.243	3.194	3.261	6,723,940	3.2312	1.13%
2015-10-23	0	5.300	5.290	5.300	5.250	5.350	2,567,444	13,594,562	5.2950	3.206	3.200	3.206	3.176	3.237	4,244,025	3.2032	1.53%
2015-10-22	0	5.220	5.210	5.220	5.160	5.230	3,191,093	16,625,055	5.2098	3.158	3.152	3.158	3.122	3.164	5,274,926	3.1517	0.97%
2015-10-20	0	5.170	5.170	5.180	5.140	5.190	1,589,001	8,210,565	5.1671	3.128	3.128	3.134	3.109	3.140	2,626,643	3.1259	0.00%
2015-10-19	0	5.170	5.170	5.180	5.150	5.250	1,333,862	6,902,792	5.1750	3.128	3.128	3.134	3.116	3.176	2,204,895	3.1307	-0.58%
2015-10-16	0	5.200	5.190	5.230	5.150	5.270	2,560,047	13,286,623	5.1900	3.146	3.140	3.164	3.116	3.188	4,231,797	3.1397	0.19%
2015-10-15	0	5.190	5.180	5.200	5.090	5.210	2,193,941	11,367,773	5.1814	3.140	3.134	3.146	3.079	3.152	3,626,619	3.1345	0.78%
2015-10-14	0	5.150	5.140	5.150	5.110	5.220	3,737,016	19,235,952	5.1474	3.116	3.109	3.116	3.091	3.158	6,177,345	3.1140	-2.09%
2015-10-13	0	5.260	5.260	5.280	5.120	5.280	5,913,765	30,894,548	5.2242	3.182	3.182	3.194	3.097	3.194	9,775,545	3.1604	2.94%
2015-10-12	0	5.110	5.110	5.130	5.050	5.160	2,584,591	13,204,206	5.1088	3.091	3.091	3.103	3.055	3.122	4,272,369	3.0906	2.40%
2015-10-09	0	4.990	4.990	5.030	4.950	5.040	6,606,400	33,014,006	4.9973	3.019	3.019	3.043	2.995	3.049	10,920,482	3.0231	-0.80%
2015-10-08	0	5.030	5.030	5.040	4.980	5.140	7,056,000	35,637,688	5.0507	3.043	3.043	3.049	3.013	3.109	11,663,678	3.0554	-0.40%
2015-10-07	0	5.050	5.040	5.060	4.950	5.160	22,428,753	110,720,129	4.9365	3.055	3.049	3.061	2.995	3.122	37,075,077	2.9864	3.27%
2015-10-06	0	4.890	4.880	4.890	4.870	4.950	5,818,141	28,480,913	4.8952	2.958	2.952	2.958	2.946	2.995	9,617,477	2.9614	0.62%
2015-10-05	0	4.860	4.830	4.870	4.820	4.920	2,822,054	13,718,498	4.8612	2.940	2.922	2.946	2.916	2.976	4,664,899	2.9408	0.21%
2015-10-02	0	4.850	4.830	4.840	4.690	4.900	3,801,988	18,305,593	4.8147	2.934	2.922	2.928	2.837	2.964	6,284,745	2.9127	2.54%
2015-09-30	0	4.730	4.700	4.740	4.680	4.760	3,904,109	18,391,104	4.7107	2.861	2.843	2.867	2.831	2.880	6,453,553	2.8498	1.72%
2015-09-29	0	4.650	4.630	4.660	4.560	4.760	5,956,653	27,741,244	4.6572	2.813	2.801	2.819	2.759	2.880	9,846,440	2.8174	-1.27%
2015-09-25	0	4.710	4.700	4.710	4.670	4.780	6,830,315	32,182,259	4.7117	2.849	2.843	2.849	2.825	2.892	11,290,617	2.8504	-0.21%
2015-09-24	0	4.720	4.730	4.740	4.700	4.840	4,886,335	23,217,008	4.7514	2.855	2.861	2.867	2.843	2.928	8,077,188	2.8744	-0.63%
2015-09-23	0	4.750	4.750	4.770	4.740	4.890	7,099,956	34,060,646	4.7973	2.874	2.874	2.886	2.867	2.958	11,736,337	2.9022	-2.26%
2015-09-22	0	4.860	4.860	4.870	4.840	5.040	3,130,000	15,230,100	4.8658	2.940	2.940	2.946	2.928	3.049	5,173,939	2.9436	-0.41%
2015-09-21	0	4.880	4.860	4.880	4.810	4.890	1,524,000	7,413,720	4.8646	2.952	2.940	2.952	2.910	2.958	2,519,196	2.9429	1.88%
2015-09-18	0	4.790	4.760	4.810	4.720	4.870	11,852,560	56,655,074	4.7800	2.898	2.880	2.910	2.855	2.946	19,592,466	2.8917	1.05%
2015-09-17	0	4.740	4.730	4.750	4.720	4.820	3,233,055	15,418,118	4.7689	2.867	2.861	2.874	2.855	2.916	5,344,290	2.8850	-0.84%
2015-09-16	0	4.780	4.770	4.780	4.750	4.860	6,490,937	31,010,494	4.7775	2.892	2.886	2.892	2.874	2.940	10,729,620	2.8902	0.00%
2015-09-15	0	4.780	4.770	4.790	4.760	4.800	3,150,644	15,049,915	4.7768	2.892	2.886	2.898	2.880	2.904	5,208,063	2.8897	0.42%
2015-09-14	0	4.760	4.760	4.770	4.760	4.880	2,827,501	13,538,279	4.7881	2.880	2.880	2.886	2.880	2.952	4,673,903	2.8966	-1.04%
2015-09-11	0	4.810	4.800	4.810	4.780	4.970	3,604,000	17,491,730	4.8534	2.910	2.904	2.910	2.892	3.007	5,957,468	2.9361	-1.23%
2015-09-10	0	4.950	4.950	4.970	4.890	5.090	9,575,288	47,712,286	4.9829	2.946	2.946	2.958	2.910	3.029	16,088,110	2.9657	-0.40%
2015-09-09	0	4.970	4.960	5.000	4.890	5.090	3,533,760	17,683,766	5.0042	2.958	2.952	2.976	2.910	3.029	5,937,317	2.9784	1.43%
2015-09-08	0	4.900	4.900	4.920	4.850	4.940	3,159,623	15,500,544	4.9058	2.916	2.916	2.928	2.887	2.940	5,308,703	2.9198	-0.61%
2015-09-07	0	4.930	4.910	4.950	4.860	5.000	10,818,000	53,374,985	4.9339	2.934	2.922	2.946	2.893	2.976	18,176,077	2.9366	-0.40%
2015-09-04	0	4.950	4.940	4.960	4.810	5.000	6,880,297	33,857,085	4.9209	2.946	2.940	2.952	2.863	2.976	11,560,067	2.9288	3.56%
2015-09-02	0	4.780	4.750	4.770	4.670	4.940	9,795,595	46,806,688	4.7783	2.845	2.827	2.839	2.779	2.940	16,458,263	2.8440	-3.43%
2015-09-01	0	4.950	4.950	4.960	4.950	5.120	8,467,000	42,525,558	5.0225	2.946	2.946	2.952	2.946	3.047	14,225,998	2.9893	-1.98%
2015-08-31	0	5.050	5.040	5.070	4.950	5.220	7,887,250	39,848,334	5.0522	3.006	3.000	3.018	2.946	3.107	13,251,919	3.0070	-2.13%
2015-08-28	0	5.160	5.130	5.170	5.130	5.240	7,810,429	40,233,873	5.1513	3.071	3.053	3.077	3.053	3.119	13,122,847	3.0659	1.78%
2015-08-27	0	5.070	5.050	5.090	5.050	5.300	8,879,216	45,283,307	5.0999	3.018	3.006	3.029	3.006	3.154	14,918,590	3.0354	1.00%
2015-08-26	0	5.020	5.000	5.020	4.970	5.100	6,582,745	33,274,879	5.0549	2.988	2.976	2.988	2.958	3.035	11,060,129	3.0085	0.60%
2015-08-25	0	4.990	4.980	4.990	4.950	5.100	7,922,496	40,287,078	5.0851	2.970	2.964	2.970	2.946	3.035	13,311,138	3.0266	-1.77%
2015-08-24	0	5.080	5.060	5.080	5.060	5.410	9,108,005	48,433,685	5.3177	3.024	3.012	3.024	3.012	3.220	15,302,995	3.1650	-7.13%
2015-08-21	0	5.470	5.460	5.470	5.430	5.600	9,878,532	55,345,141	5.6026	3.256	3.250	3.256	3.232	3.333	16,597,611	3.3345	-2.84%
2015-08-20	0	5.630	5.630	5.640	5.620	5.720	6,486,000	37,034,850	5.7100	3.351	3.351	3.357	3.345	3.404	10,897,581	3.3984	-1.75%
2015-08-19	0	5.730	5.730	5.750	5.730	5.820	3,388,503	19,546,432	5.7685	3.410	3.410	3.422	3.410	3.464	5,693,260	3.4333	-1.21%
2015-08-18	0	5.800	5.790	5.800	5.790	6.070	3,198,189	18,774,145	5.8702	3.452	3.446	3.452	3.446	3.613	5,373,501	3.4938	-1.53%
2015-08-17	0	5.890	5.880	5.920	5.870	6.030	2,502,024	14,813,823	5.9207	3.506	3.500	3.523	3.494	3.589	4,203,825	3.5239	-1.34%
2015-08-14	0	5.970	5.960	5.980	5.950	6.040	1,704,250	10,188,030	5.9780	3.553	3.547	3.559	3.541	3.595	2,863,429	3.5580	-0.50%
2015-08-13	0	6.000	5.970	6.000	5.930	6.110	2,871,523	17,217,728	5.9960	3.571	3.553	3.571	3.529	3.637	4,824,646	3.5687	-1.15%
2015-08-12	0	6.070	6.050	6.090	5.950	6.150	3,294,000	19,919,410	6.0472	3.613	3.601	3.625	3.541	3.660	5,534,479	3.5991	-0.65%
2015-08-11	0	6.110	6.100	6.110	6.100	6.240	1,991,975	12,215,428	6.1323	3.637	3.631	3.637	3.631	3.714	3,346,856	3.6498	-1.13%
2015-08-10	0	6.180	6.160	6.170	6.060	6.190	1,148,266	7,046,705	6.1368	3.678	3.666	3.672	3.607	3.684	1,929,282	3.6525	1.15%
2015-08-07	0	6.110	6.110	6.120	6.100	6.180	685,672	4,202,903	6.1296	3.637	3.637	3.642	3.631	3.678	1,152,045	3.6482	-1.45%
2015-08-06	0	6.200	6.200	6.230	6.160	6.260	1,074,641	6,682,721	6.2186	3.690	3.690	3.708	3.666	3.726	1,805,579	3.7012	-0.48%
2015-08-05	0	6.230	6.220	6.240	6.200	6.250	1,475,548	9,183,548	6.2238	3.708	3.702	3.714	3.690	3.720	2,479,171	3.7043	0.16%
2015-08-04	0	6.220	6.210	6.230	6.210	6.280	2,885,781	17,985,226	6.2324	3.702	3.696	3.708	3.696	3.738	4,848,602	3.7094	0.48%
2015-08-03	0	6.190	6.190	6.220	6.140	6.330	2,693,500	16,756,105	6.2209	3.684	3.684	3.702	3.654	3.767	4,525,537	3.7026	-0.32%
2015-07-31	0	6.210	6.200	6.240	6.120	6.300	2,921,108	18,149,484	6.2132	3.696	3.690	3.714	3.642	3.750	4,907,957	3.6980	0.98%
2015-07-30	0	6.150	6.150	6.160	6.050	6.200	2,504,130	15,362,499	6.1349	3.660	3.660	3.666	3.601	3.690	4,207,364	3.6513	1.49%
2015-07-29	0	6.060	6.050	6.080	6.020	6.150	2,589,659	15,673,217	6.0522	3.607	3.601	3.619	3.583	3.660	4,351,067	3.6022	-1.62%
2015-07-28	0	6.160	6.150	6.170	6.050	6.220	2,367,806	14,549,477	6.1447	3.666	3.660	3.672	3.601	3.702	3,978,316	3.6572	0.00%
2015-07-27	0	6.160	6.170	6.180	6.150	6.310	3,525,415	21,867,034	6.2027	3.666	3.672	3.678	3.660	3.756	5,923,296	3.6917	-3.60%
2015-07-24	0	6.390	6.340	6.390	6.340	6.590	2,880,863	18,412,754	6.3914	3.803	3.773	3.803	3.773	3.922	4,840,339	3.8040	1.43%
2015-07-23	0	6.300	6.300	6.310	6.290	6.410	2,236,000	14,178,910	6.3412	3.750	3.750	3.756	3.744	3.815	3,756,860	3.7741	-1.41%
2015-07-22	0	6.390	6.390	6.410	6.250	6.410	2,194,200	13,864,055	6.3185	3.803	3.803	3.815	3.720	3.815	3,686,629	3.7606	0.00%
2015-07-21	0	6.390	6.380	6.420	6.380	6.470	2,520,324	16,146,391	6.4065	3.803	3.797	3.821	3.797	3.851	4,234,572	3.8130	-1.39%
2015-07-20	0	6.480	6.480	6.490	6.400	6.590	3,667,858	23,849,460	6.5023	3.857	3.857	3.863	3.809	3.922	6,162,624	3.8700	2.37%
2015-07-17	0	6.330	6.310	6.330	6.200	6.370	2,995,750	18,874,297	6.3004	3.767	3.756	3.767	3.690	3.791	5,033,369	3.7498	0.96%
2015-07-16	0	6.270	6.260	6.280	6.100	6.400	2,498,000	15,608,600	6.2484	3.732	3.726	3.738	3.631	3.809	4,197,064	3.7189	-1.26%
2015-07-15	0	6.350	6.340	6.350	6.310	6.480	3,762,323	23,966,498	6.3701	3.779	3.773	3.779	3.756	3.857	6,321,341	3.7914	-2.01%
2015-07-14	0	6.480	6.470	6.480	6.430	6.580	2,924,090	18,966,222	6.4862	3.857	3.851	3.857	3.827	3.916	4,912,968	3.8604	-0.31%
2015-07-13	0	6.500	6.490	6.510	6.470	6.590	1,147,201	7,451,698	6.4955	3.869	3.863	3.875	3.851	3.922	1,927,492	3.8660	0.15%
2015-07-10	0	6.490	6.480	6.510	6.320	6.510	4,741,580	30,237,969	6.3772	3.863	3.857	3.875	3.762	3.875	7,966,659	3.7956	2.20%
2015-07-09	0	6.350	6.320	6.350	6.160	6.360	6,368,650	39,929,320	6.2697	3.779	3.762	3.779	3.666	3.785	10,700,413	3.7316	3.08%
2015-07-08	0	6.160	6.150	6.160	6.120	6.440	8,489,000	53,034,280	6.2474	3.666	3.660	3.666	3.642	3.833	14,262,961	3.7183	-4.05%
2015-07-07	0	6.420	6.410	6.420	6.360	6.540	4,831,139	30,980,906	6.4128	3.821	3.815	3.821	3.785	3.892	8,117,134	3.8167	0.31%
2015-07-06	0	6.400	6.380	6.400	6.210	6.600	3,829,788	24,361,114	6.3610	3.809	3.797	3.809	3.696	3.928	6,434,694	3.7859	-2.59%
2015-07-03	0	6.570	6.560	6.570	6.520	6.740	4,086,250	27,085,677	6.6285	3.910	3.904	3.910	3.881	4.011	6,865,594	3.9451	-0.30%
2015-07-02	0	6.590	6.580	6.600	6.570	6.760	9,338,419	62,210,656	6.6618	3.922	3.916	3.928	3.910	4.023	15,690,129	3.9650	0.76%
2015-06-30	0	6.540	6.530	6.540	6.500	6.600	3,181,497	20,851,816	6.5541	3.892	3.887	3.892	3.869	3.928	5,345,455	3.9008	-1.06%
2015-06-29	0	6.610	6.600	6.630	6.490	6.770	3,602,057	23,857,270	6.6232	3.934	3.928	3.946	3.863	4.029	6,052,067	3.9420	-2.79%
2015-06-26	0	6.800	6.770	6.810	6.760	6.950	3,675,000	25,075,420	6.8232	4.047	4.029	4.053	4.023	4.136	6,174,624	4.0610	-1.16%
2015-06-25	0	6.880	6.860	6.890	6.820	6.890	4,724,000	32,347,402	6.8475	4.095	4.083	4.101	4.059	4.101	7,937,122	4.0755	0.88%
2015-06-24	0	6.820	6.810	6.820	6.770	6.820	2,951,241	20,057,949	6.7964	4.059	4.053	4.059	4.029	4.059	4,958,586	4.0451	0.89%
2015-06-23	0	6.760	6.760	6.770	6.720	6.790	48,375,205	317,751,169	6.5685	4.023	4.023	4.029	4.000	4.041	81,278,557	3.9094	1.20%
2015-06-22	0	6.680	6.650	6.660	6.640	6.780	8,050,394	53,726,816	6.6738	3.976	3.958	3.964	3.952	4.035	13,526,029	3.9721	0.91%
2015-06-19	0	6.620	6.600	6.660	6.550	6.690	9,141,262	60,718,854	6.6423	3.940	3.928	3.964	3.898	3.982	15,358,872	3.9533	0.00%
2015-06-18	0	6.620	6.610	6.640	6.580	6.660	4,685,500	31,068,960	6.6309	3.940	3.934	3.952	3.916	3.964	7,872,435	3.9465	0.61%
2015-06-17	0	6.580	6.580	6.600	6.550	6.660	6,908,750	45,712,375	6.6166	3.916	3.916	3.928	3.898	3.964	11,607,873	3.9380	-0.90%
2015-06-16	0	6.640	6.620	6.640	6.620	6.680	4,316,500	28,677,480	6.6437	3.952	3.940	3.952	3.940	3.976	7,252,453	3.9542	-0.15%
2015-06-15	0	6.650	6.640	6.670	6.640	6.780	7,189,000	48,081,290	6.6882	3.958	3.952	3.970	3.952	4.035	12,078,741	3.9807	-0.60%
2015-06-12	0	6.690	6.680	6.700	6.610	6.740	18,212,497	119,391,316	6.5555	3.982	3.976	3.988	3.934	4.011	30,600,087	3.9017	-0.59%
2015-06-11	0	6.730	6.690	6.730	6.650	6.850	4,494,363	30,185,643	6.7163	4.006	3.982	4.006	3.958	4.077	7,551,293	3.9974	0.15%
2015-06-10	0	6.720	6.710	6.720	6.660	6.790	3,396,250	22,821,914	6.7197	4.000	3.994	4.000	3.964	4.041	5,706,277	3.9994	-0.44%
2015-06-09	0	6.750	6.740	6.760	6.740	6.980	4,288,113	29,219,390	6.8140	4.017	4.011	4.023	4.011	4.154	7,204,758	4.0556	-0.59%
2015-06-08	0	6.790	6.790	6.820	6.790	6.960	4,976,887	34,179,732	6.8677	4.041	4.041	4.059	4.041	4.142	8,362,015	4.0875	-2.58%
2015-06-05	0	6.970	6.940	6.970	6.920	7.010	4,730,755	33,028,330	6.9816	4.148	4.131	4.148	4.119	4.172	7,948,472	4.1553	0.87%
2015-06-04	0	7.040	7.030	7.050	7.020	7.080	6,024,023	42,489,809	7.0534	4.113	4.107	4.119	4.101	4.136	10,311,798	4.1205	-0.56%
2015-06-03	0	7.080	7.070	7.080	7.050	7.170	4,222,421	29,922,768	7.0866	4.136	4.130	4.136	4.119	4.189	7,227,853	4.1399	0.43%
2015-06-02	0	7.050	7.040	7.060	7.040	7.170	4,076,486	28,914,890	7.0931	4.119	4.113	4.124	4.113	4.189	6,978,045	4.1437	-1.12%
2015-06-01	0	7.130	7.120	7.150	7.120	7.300	8,760,034	63,084,303	7.2014	4.165	4.159	4.177	4.159	4.265	14,995,245	4.2070	-2.86%
2015-05-29	0	7.340	7.330	7.340	7.100	7.370	12,167,272	88,092,856	7.2401	4.288	4.282	4.288	4.148	4.305	20,827,685	4.2296	3.23%
2015-05-28	0	7.110	7.100	7.110	7.100	7.240	3,090,095	22,099,163	7.1516	4.154	4.148	4.154	4.148	4.230	5,289,561	4.1779	-1.11%
2015-05-27	0	7.190	7.170	7.180	7.160	7.320	7,094,451	51,072,168	7.1989	4.200	4.189	4.194	4.183	4.276	12,144,135	4.2055	-1.10%
2015-05-26	0	7.270	7.260	7.280	7.260	7.340	2,976,657	21,699,213	7.2898	4.247	4.241	4.253	4.241	4.288	5,095,380	4.2586	0.97%
2015-05-22	0	7.200	7.170	7.200	7.170	7.230	5,756,734	41,430,434	7.1969	4.206	4.189	4.206	4.189	4.224	9,854,258	4.2043	0.28%
2015-05-21	0	7.180	7.170	7.180	7.170	7.240	4,343,698	31,309,431	7.2080	4.194	4.189	4.194	4.189	4.230	7,435,452	4.2108	-0.55%
2015-05-20	0	7.220	7.200	7.240	7.200	7.360	7,459,162	54,279,309	7.2769	4.218	4.206	4.230	4.206	4.300	12,768,439	4.2511	-1.10%
2015-05-19	0	7.300	7.280	7.300	7.260	7.360	6,728,525	49,061,155	7.2915	4.265	4.253	4.265	4.241	4.300	11,517,750	4.2596	0.14%
2015-05-18	0	7.290	7.220	7.280	7.220	7.320	7,049,899	51,318,108	7.2793	4.259	4.218	4.253	4.218	4.276	12,067,871	4.2525	0.14%
2015-05-15	0	7.280	7.270	7.290	7.230	7.390	9,229,602	67,179,125	7.2787	4.253	4.247	4.259	4.224	4.317	15,799,042	4.2521	-0.68%
2015-05-14	0	7.330	7.330	7.350	7.300	7.430	3,280,000	24,077,308	7.3406	4.282	4.282	4.294	4.265	4.341	5,614,636	4.2883	-0.54%
2015-05-13	0	7.370	7.350	7.400	7.350	7.580	3,194,973	23,659,854	7.4053	4.305	4.294	4.323	4.294	4.428	5,469,089	4.3261	-0.27%
2015-05-12	0	7.390	7.390	7.400	7.370	7.480	4,863,261	36,087,960	7.4205	4.317	4.317	4.323	4.305	4.370	8,324,830	4.3350	-0.14%
2015-05-11	0	7.400	7.400	7.440	7.300	7.470	2,652,025	19,638,456	7.4051	4.323	4.323	4.346	4.265	4.364	4,539,682	4.3260	-0.27%
2015-05-08	0	7.420	7.410	7.430	7.390	7.520	4,296,000	31,945,312	7.4361	4.335	4.329	4.341	4.317	4.393	7,353,804	4.3441	-0.54%
2015-05-07	0	7.460	7.420	7.470	7.350	7.680	5,340,670	39,675,404	7.4289	4.358	4.335	4.364	4.294	4.487	9,142,049	4.3399	-0.67%
2015-05-06	0	7.510	7.480	7.530	7.480	7.620	2,652,770	19,949,134	7.5201	4.387	4.370	4.399	4.370	4.452	4,540,957	4.3932	0.00%
2015-05-05	0	7.510	7.480	7.530	7.450	7.620	2,302,070	17,314,122	7.5211	4.387	4.370	4.399	4.352	4.452	3,940,636	4.3937	-1.31%
2015-05-04	0	7.610	7.590	7.620	7.490	7.670	3,187,602	24,231,700	7.6019	4.446	4.434	4.452	4.376	4.481	5,456,471	4.4409	1.20%
2015-04-30	0	7.520	7.500	7.510	7.450	7.550	8,275,240	61,864,309	7.4758	4.393	4.381	4.387	4.352	4.411	14,165,385	4.3673	0.94%
2015-04-29	0	7.450	7.450	7.460	7.380	7.500	4,083,553	30,371,300	7.4375	4.352	4.352	4.358	4.311	4.381	6,990,142	4.3449	-0.67%
2015-04-28	0	7.500	7.480	7.500	7.310	7.520	10,985,560	81,888,362	7.4542	4.381	4.370	4.381	4.270	4.393	18,804,855	4.3546	0.13%
2015-04-27	0	7.490	7.480	7.500	7.410	7.520	4,746,220	35,566,821	7.4937	4.376	4.370	4.381	4.329	4.393	8,124,481	4.3777	0.27%
2015-04-24	0	7.470	7.450	7.480	7.410	7.500	3,670,633	27,388,140	7.4614	4.364	4.352	4.370	4.329	4.381	6,283,314	4.3589	-0.66%
2015-04-23	0	7.520	7.480	7.540	7.380	7.540	4,083,104	30,474,165	7.4635	4.393	4.370	4.405	4.311	4.405	6,989,373	4.3601	1.76%
2015-04-22	0	7.390	7.390	7.400	7.320	7.580	6,655,309	49,376,807	7.4192	4.317	4.317	4.323	4.276	4.428	11,392,420	4.3342	-1.99%
2015-04-21	0	7.540	7.540	7.560	7.480	7.650	3,245,101	24,437,279	7.5305	4.405	4.405	4.416	4.370	4.469	5,554,897	4.3992	-0.13%
2015-04-20	0	7.550	7.520	7.550	7.500	7.680	3,137,400	23,837,564	7.5979	4.411	4.393	4.411	4.381	4.487	5,370,537	4.4386	-0.92%
2015-04-17	0	7.620	7.590	7.620	7.580	7.740	3,933,341	30,099,819	7.6525	4.452	4.434	4.452	4.428	4.522	6,733,012	4.4705	-0.78%
2015-04-16	0	7.680	7.660	7.690	7.650	7.730	3,921,831	30,052,986	7.6630	4.487	4.475	4.492	4.469	4.516	6,713,309	4.4766	0.79%
2015-04-15	0	7.620	7.600	7.640	7.560	7.750	6,728,339	51,410,566	7.6409	4.452	4.440	4.463	4.416	4.527	11,517,432	4.4637	-0.78%
2015-04-14	0	7.680	7.670	7.690	7.660	7.820	6,113,167	47,452,494	7.7623	4.487	4.481	4.492	4.475	4.568	10,464,393	4.5347	-1.03%
2015-04-13	0	7.760	7.750	7.770	7.740	8.000	8,315,809	65,357,215	7.8594	4.533	4.527	4.539	4.522	4.673	14,234,830	4.5914	-1.52%
2015-04-10	0	7.880	7.840	7.890	7.840	7.950	6,676,255	52,660,059	7.8877	4.603	4.580	4.609	4.580	4.644	11,428,275	4.6079	0.64%
2015-04-09	0	7.830	7.820	7.830	7.810	8.030	6,464,365	51,030,580	7.8941	4.574	4.568	4.574	4.563	4.691	11,065,566	4.6117	-1.01%
2015-04-08	0	7.910	7.910	7.950	7.780	7.960	7,877,338	61,965,951	7.8664	4.621	4.621	4.644	4.545	4.650	13,484,264	4.5954	2.06%
2015-04-02	0	7.750	7.730	7.750	7.720	7.950	3,470,971	27,089,247	7.8045	4.527	4.516	4.527	4.510	4.644	5,941,536	4.5593	-0.51%
2015-04-01	0	7.790	7.760	7.790	7.730	7.830	6,074,650	47,308,709	7.7879	4.551	4.533	4.551	4.516	4.574	10,398,460	4.5496	0.65%
2015-03-31	0	7.740	7.740	7.750	7.610	7.800	2,688,824	20,717,772	7.7051	4.522	4.522	4.527	4.446	4.557	4,602,673	4.5012	1.98%
2015-03-30	0	7.590	7.590	7.610	7.550	7.620	4,354,766	33,047,916	7.5889	4.434	4.434	4.446	4.411	4.452	7,454,398	4.4333	-1.04%
2015-03-27	0	7.670	7.670	7.700	7.600	7.700	1,853,613	14,187,515	7.6540	4.481	4.481	4.498	4.440	4.498	3,172,976	4.4714	0.79%
2015-03-26	0	7.610	7.610	7.620	7.580	7.680	1,794,698	13,699,678	7.6334	4.446	4.446	4.452	4.428	4.487	3,072,127	4.4593	-1.17%
2015-03-25	0	7.700	7.700	7.710	7.580	7.720	2,678,240	20,540,102	7.6693	4.498	4.498	4.504	4.428	4.510	4,584,556	4.4803	1.18%
2015-03-24	0	7.610	7.600	7.640	7.600	7.680	4,220,850	32,255,319	7.6419	4.446	4.440	4.463	4.440	4.487	7,225,164	4.4643	0.00%
2015-03-23	0	7.610	7.580	7.620	7.580	7.720	2,100,563	16,071,157	7.6509	4.446	4.428	4.452	4.428	4.510	3,595,700	4.4695	-0.39%
2015-03-20	0	7.640	7.630	7.640	7.620	7.780	3,769,623	28,935,056	7.6758	4.463	4.457	4.463	4.452	4.545	6,452,763	4.4841	-0.26%
2015-03-19	0	7.660	7.650	7.700	7.580	7.750	2,124,849	16,346,719	7.6931	4.475	4.469	4.498	4.428	4.527	3,637,273	4.4942	1.32%
2015-03-18	0	7.560	7.570	7.590	7.560	7.710	2,676,559	20,384,038	7.6158	4.416	4.422	4.434	4.416	4.504	4,581,678	4.4490	-1.56%
2015-03-17	0	7.680	7.650	7.700	7.600	7.750	3,870,268	29,793,602	7.6981	4.487	4.469	4.498	4.440	4.527	6,625,045	4.4971	0.79%
2015-03-16	0	7.620	7.610	7.630	7.610	7.710	2,768,707	21,172,561	7.6471	4.452	4.446	4.457	4.446	4.504	4,739,415	4.4673	-0.39%
2015-03-13	0	7.650	7.630	7.660	7.580	7.680	3,157,132	24,094,047	7.6316	4.469	4.457	4.475	4.428	4.487	5,404,313	4.4583	-0.65%
2015-03-12	0	7.700	7.660	7.700	7.600	7.720	2,046,098	15,670,123	7.6585	4.498	4.475	4.498	4.440	4.510	3,502,468	4.4740	0.52%
2015-03-11	0	7.660	7.650	7.680	7.610	7.720	2,643,531	20,252,904	7.6613	4.475	4.469	4.487	4.446	4.510	4,525,142	4.4756	0.13%
2015-03-10	0	7.650	7.630	7.640	7.610	7.700	2,841,329	21,764,500	7.6600	4.469	4.457	4.463	4.446	4.498	4,863,728	4.4749	-0.13%
2015-03-09	0	7.660	7.620	7.670	7.570	7.750	2,009,009	15,324,279	7.6278	4.475	4.452	4.481	4.422	4.527	3,438,980	4.4561	-0.52%
2015-03-06	0	7.700	7.680	7.700	7.580	7.800	2,381,079	18,257,152	7.6676	4.498	4.487	4.498	4.428	4.557	4,075,882	4.4793	-0.90%
2015-03-05	0	7.770	7.750	7.770	7.720	7.790	1,842,000	14,289,420	7.7576	4.539	4.527	4.539	4.510	4.551	3,153,098	4.5319	-0.26%
2015-03-04	0	7.790	7.780	7.790	7.740	7.840	2,727,320	21,250,706	7.7918	4.551	4.545	4.551	4.522	4.580	4,668,570	4.5519	-0.89%
2015-03-03	0	7.860	7.840	7.860	7.770	8.000	8,099,534	63,808,747	7.8781	4.592	4.580	4.592	4.539	4.673	13,864,615	4.6023	-0.38%
2015-03-02	0	7.890	7.890	7.900	7.820	8.000	4,251,076	33,583,650	7.9000	4.609	4.609	4.615	4.568	4.673	7,276,904	4.6151	0.00%
2015-02-27	0	7.890	7.880	7.920	7.850	8.000	7,085,663	55,915,507	7.8914	4.609	4.603	4.627	4.586	4.673	12,129,092	4.6100	0.00%
2015-02-26	0	7.890	7.880	7.900	7.870	8.000	4,403,635	34,745,263	7.8901	4.609	4.603	4.615	4.598	4.673	7,538,051	4.6093	-1.13%
2015-02-25	0	7.980	7.970	7.990	7.970	8.100	1,883,719	15,070,539	8.0004	4.662	4.656	4.668	4.656	4.732	3,224,511	4.6737	0.00%
2015-02-24	0	7.980	7.970	7.980	7.940	8.050	3,731,836	29,806,834	7.9872	4.662	4.656	4.662	4.638	4.703	6,388,080	4.6660	0.50%
2015-02-23	0	7.940	7.920	7.930	7.900	8.000	4,855,256	38,590,772	7.9482	4.638	4.627	4.633	4.615	4.673	8,311,127	4.6433	-0.87%
2015-02-18	0	8.010	8.000	8.040	7.910	8.060	1,692,519	13,582,137	8.0248	4.679	4.673	4.697	4.621	4.709	2,897,219	4.6880	-0.12%
2015-02-17	0	8.020	7.990	8.020	7.960	8.030	1,414,320	11,315,250	8.0005	4.685	4.668	4.685	4.650	4.691	2,421,004	4.6738	1.13%
2015-02-16	0	7.930	7.920	7.940	7.810	7.960	3,368,700	26,586,192	7.8921	4.633	4.627	4.638	4.563	4.650	5,766,471	4.6105	1.02%
2015-02-13	0	7.850	7.830	7.860	7.770	7.940	2,155,757	16,914,080	7.8460	4.586	4.574	4.592	4.539	4.638	3,690,180	4.5835	0.90%
2015-02-12	0	7.780	7.780	7.790	7.750	7.900	3,152,014	24,581,109	7.7985	4.545	4.545	4.551	4.527	4.615	5,395,552	4.5558	-1.39%
2015-02-11	0	7.890	7.870	7.890	7.840	7.930	2,072,256	16,344,552	7.8873	4.609	4.598	4.609	4.580	4.633	3,547,245	4.6077	0.38%
2015-02-10	0	7.860	7.860	7.870	7.840	7.940	2,975,109	23,404,660	7.8668	4.592	4.592	4.598	4.580	4.638	5,092,730	4.5957	-0.51%
2015-02-09	0	7.900	7.890	7.910	7.800	7.930	1,501,470	11,861,910	7.9002	4.615	4.609	4.621	4.557	4.633	2,570,185	4.6152	-0.13%
2015-02-06	0	7.910	7.890	7.920	7.840	7.920	3,697,837	29,207,696	7.8986	4.621	4.609	4.627	4.580	4.627	6,329,881	4.6143	0.13%
2015-02-05	0	7.900	7.880	7.900	7.860	7.920	4,384,431	34,611,815	7.8943	4.615	4.603	4.615	4.592	4.627	7,505,178	4.6117	0.00%
2015-02-04	0	7.900	7.870	7.900	7.810	7.920	6,529,440	51,443,111	7.8786	4.615	4.598	4.615	4.563	4.627	11,176,960	4.6026	0.13%
2015-02-03	0	7.890	7.890	7.900	7.810	7.950	5,022,140	39,592,901	7.8837	4.609	4.609	4.615	4.563	4.644	8,596,795	4.6055	-0.50%
2015-02-02	0	7.930	7.910	7.940	7.700	7.960	3,240,800	25,464,724	7.8575	4.633	4.621	4.638	4.498	4.650	5,547,534	4.5903	0.38%
2015-01-30	0	7.900	7.870	7.900	7.860	7.940	3,488,419	27,514,198	7.8873	4.615	4.598	4.615	4.592	4.638	5,971,404	4.6077	0.25%
2015-01-29	0	7.880	7.860	7.880	7.810	8.000	1,494,826	11,772,499	7.8755	4.603	4.592	4.603	4.563	4.673	2,558,812	4.6008	-0.63%
2015-01-28	0	7.930	7.900	7.910	7.850	7.960	4,839,988	38,238,330	7.9005	4.633	4.615	4.621	4.586	4.650	8,284,991	4.6154	0.76%
2015-01-27	0	7.870	7.850	7.890	7.780	7.950	1,595,250	12,531,770	7.8557	4.598	4.586	4.609	4.545	4.644	2,730,716	4.5892	-0.25%
2015-01-26	0	7.890	7.880	7.890	7.880	8.100	1,213,926	9,655,321	7.9538	4.609	4.603	4.609	4.603	4.732	2,077,973	4.6465	-1.38%
2015-01-23	0	8.000	8.000	8.010	7.690	8.010	6,578,211	51,895,921	7.8891	4.673	4.673	4.679	4.492	4.679	11,260,446	4.6087	0.50%
2015-01-22	0	7.960	7.950	7.970	7.880	7.970	7,438,881	58,893,264	7.9170	4.650	4.644	4.656	4.603	4.656	12,733,723	4.6250	0.25%
2015-01-21	0	7.940	7.910	7.960	7.830	7.960	2,611,887	20,657,478	7.9090	4.638	4.621	4.650	4.574	4.650	4,470,974	4.6204	0.25%
2015-01-20	0	7.920	7.900	7.940	7.710	7.940	4,394,630	34,746,494	7.9066	4.627	4.615	4.638	4.504	4.638	7,522,637	4.6189	-0.25%
2015-01-19	0	7.940	7.910	7.940	7.890	8.000	3,121,752	24,786,910	7.9401	4.638	4.621	4.638	4.609	4.673	5,343,751	4.6385	0.25%
2015-01-16	0	7.920	7.920	7.950	7.900	7.960	2,276,838	18,042,661	7.9244	4.627	4.627	4.644	4.615	4.650	3,897,444	4.6294	0.13%
2015-01-15	0	7.910	7.900	7.910	7.900	7.950	2,377,167	18,847,462	7.9285	4.621	4.615	4.621	4.615	4.644	4,069,185	4.6318	-0.63%
2015-01-14	0	7.960	7.960	7.970	7.860	8.010	4,626,716	36,826,866	7.9596	4.650	4.650	4.656	4.592	4.679	7,919,917	4.6499	1.66%
2015-01-13	0	7.830	7.820	7.840	7.750	7.860	7,853,449	61,349,841	7.8118	4.574	4.568	4.580	4.527	4.592	13,443,372	4.5636	0.38%
2015-01-12	0	7.800	7.800	7.810	7.740	7.850	3,498,568	27,268,094	7.7941	4.557	4.557	4.563	4.522	4.586	5,988,776	4.5532	-0.89%
2015-01-09	0	7.870	7.840	7.880	7.780	7.890	6,474,022	50,549,796	7.8081	4.598	4.580	4.603	4.545	4.609	11,082,097	4.5614	0.90%
2015-01-08	0	7.800	7.740	7.790	7.700	7.810	2,797,065	21,668,307	7.7468	4.557	4.522	4.551	4.498	4.563	4,787,958	4.5256	1.30%
2015-01-07	0	7.700	7.690	7.730	7.630	7.750	10,452,092	80,223,473	7.6754	4.498	4.492	4.516	4.457	4.527	17,891,675	4.4838	-0.90%
2015-01-06	0	7.770	7.750	7.800	7.720	7.850	2,140,343	16,683,630	7.7948	4.539	4.527	4.557	4.510	4.586	3,663,795	4.5536	0.26%
2015-01-05	0	7.750	7.740	7.760	7.700	7.860	2,986,664	23,215,842	7.7732	4.527	4.522	4.533	4.498	4.592	5,112,510	4.5410	0.39%
2015-01-02	0	7.720	7.700	7.740	7.670	7.870	4,919,789	38,028,787	7.7298	4.510	4.498	4.522	4.481	4.598	8,421,593	4.5156	0.39%
2014-12-31	0	7.690	7.660	7.700	7.610	7.730	334,000	2,567,690	7.6877	4.492	4.475	4.498	4.446	4.516	571,734	4.4911	0.39%
2014-12-30	0	7.660	7.690	7.700	7.660	7.770	1,648,144	12,682,146	7.6948	4.475	4.492	4.498	4.475	4.539	2,821,259	4.4952	-0.39%
2014-12-29	0	7.690	7.680	7.690	7.490	7.730	2,509,363	19,274,443	7.6810	4.492	4.487	4.492	4.376	4.516	4,295,476	4.4871	2.12%
2014-12-24	0	7.530	7.500	7.530	7.450	7.550	3,835,149	28,777,170	7.5035	4.399	4.381	4.399	4.352	4.411	6,564,929	4.3835	0.13%
2014-12-23	0	7.520	7.520	7.540	7.440	7.590	4,404,587	33,021,512	7.4971	4.393	4.393	4.405	4.346	4.434	7,539,681	4.3797	0.40%
2014-12-22	0	7.490	7.470	7.500	7.430	7.560	2,194,362	16,425,322	7.4852	4.376	4.364	4.381	4.341	4.416	3,756,264	4.3728	0.00%
2014-12-19	0	7.490	7.430	7.520	7.380	7.520	2,709,889	20,267,433	7.4791	4.376	4.341	4.393	4.311	4.393	4,638,732	4.3692	-0.27%
2014-12-18	0	7.510	7.500	7.560	7.490	7.600	2,887,216	21,770,631	7.5404	4.387	4.381	4.416	4.376	4.440	4,942,277	4.4050	0.13%
2014-12-17	0	7.500	7.500	7.520	7.370	7.590	5,421,750	40,368,797	7.4457	4.381	4.381	4.393	4.305	4.434	9,280,840	4.3497	-3.60%
2014-12-16	0	7.780	7.740	7.780	7.690	7.900	3,419,906	26,685,169	7.8029	4.545	4.522	4.545	4.492	4.615	5,854,124	4.5584	0.13%
2014-12-15	0	7.770	7.730	7.790	7.580	7.790	2,565,440	19,840,597	7.7338	4.539	4.516	4.551	4.428	4.551	4,391,467	4.5180	0.13%
2014-12-12	0	7.760	7.760	7.770	7.600	7.790	1,775,731	13,720,535	7.7267	4.533	4.533	4.539	4.440	4.551	3,039,660	4.5138	1.70%
2014-12-11	0	7.630	7.610	7.650	7.540	7.910	6,269,201	48,126,763	7.6767	4.457	4.446	4.469	4.405	4.621	10,731,489	4.4846	-5.57%
2014-12-10	0	8.080	8.100	8.140	7.860	8.180	5,318,551	42,799,739	8.0473	4.720	4.732	4.755	4.592	4.779	9,104,186	4.7011	0.75%
2014-12-09	0	8.020	8.000	8.020	7.910	8.080	4,588,000	36,673,331	7.9933	4.685	4.673	4.685	4.621	4.720	7,853,644	4.6696	-0.12%
2014-12-08	0	8.030	8.030	8.040	8.000	8.220	1,423,068	11,439,442	8.0386	4.691	4.691	4.697	4.673	4.802	2,435,978	4.6960	-1.59%
2014-12-05	0	8.160	8.150	8.160	8.100	8.300	2,164,642	17,700,090	8.1769	4.767	4.761	4.767	4.732	4.849	3,705,389	4.7769	-0.61%
2014-12-04	0	8.210	8.210	8.270	8.130	8.280	2,259,790	18,535,917	8.2025	4.796	4.796	4.831	4.749	4.837	3,868,262	4.7918	0.37%
2014-12-03	0	8.180	8.150	8.200	8.130	8.320	1,743,892	14,296,457	8.1980	4.779	4.761	4.790	4.749	4.860	2,985,158	4.7892	-0.24%
2014-12-02	0	8.200	8.150	8.210	8.040	8.240	2,220,350	18,079,640	8.1427	4.790	4.761	4.796	4.697	4.814	3,800,749	4.7569	2.89%
2014-12-01	0	7.970	7.970	8.000	7.970	8.300	3,249,415	26,442,982	8.1378	4.656	4.656	4.673	4.656	4.849	5,562,281	4.7540	-2.57%
2014-11-28	0	8.180	8.150	8.210	8.130	8.230	2,819,000	23,085,180	8.1891	4.779	4.761	4.796	4.749	4.808	4,825,506	4.7840	-0.12%
2014-11-27	0	8.190	8.190	8.200	8.180	8.270	806,661	6,618,071	8.2043	4.784	4.784	4.790	4.779	4.831	1,380,826	4.7928	-0.61%
2014-11-26	0	8.240	8.210	8.260	8.180	8.380	2,822,461	23,349,082	8.2726	4.814	4.796	4.825	4.779	4.895	4,831,430	4.8327	-0.12%
2014-11-25	0	8.250	8.220	8.240	8.150	8.320	2,869,918	23,567,530	8.2119	4.820	4.802	4.814	4.761	4.860	4,912,666	4.7973	-0.12%
2014-11-24	0	8.260	8.270	8.300	8.230	8.370	2,846,618	23,634,154	8.3025	4.825	4.831	4.849	4.808	4.890	4,872,782	4.8502	0.73%
2014-11-21	0	8.200	8.200	8.210	8.170	8.280	1,053,968	8,657,854	8.2145	4.790	4.790	4.796	4.773	4.837	1,804,161	4.7988	-0.61%
2014-11-20	0	8.250	8.210	8.270	8.080	8.270	2,395,378	19,644,406	8.2010	4.820	4.796	4.831	4.720	4.831	4,100,359	4.7909	2.48%
2014-11-19	0	8.050	8.040	8.070	8.040	8.150	1,293,036	10,452,689	8.0838	4.703	4.697	4.714	4.697	4.761	2,213,392	4.7225	-0.98%
2014-11-18	0	8.130	8.100	8.150	8.080	8.190	884,000	7,191,410	8.1351	4.749	4.732	4.761	4.720	4.784	1,513,213	4.7524	-0.49%
2014-11-17	0	8.170	8.150	8.190	8.150	8.260	2,486,992	20,442,335	8.2197	4.773	4.761	4.784	4.761	4.825	4,257,182	4.8018	-0.24%
2014-11-14	0	8.190	8.180	8.230	8.150	8.490	1,666,924	13,710,432	8.2250	4.784	4.779	4.808	4.761	4.960	2,853,406	4.8049	0.37%
2014-11-13	0	8.160	8.150	8.200	8.120	8.200	3,419,426	27,903,277	8.1602	4.767	4.761	4.790	4.744	4.790	5,853,303	4.7671	0.37%
2014-11-12	0	8.130	8.110	8.130	8.060	8.210	4,972,737	40,489,551	8.1423	4.749	4.738	4.749	4.709	4.796	8,512,228	4.7566	-0.37%
2014-11-11	0	8.160	8.150	8.160	8.150	8.230	9,232,000	75,260,950	8.1522	4.767	4.761	4.767	4.761	4.808	15,803,147	4.7624	0.25%
2014-11-10	0	8.140	8.130	8.180	8.130	8.220	1,361,452	11,108,000	8.1589	4.755	4.749	4.779	4.749	4.802	2,330,505	4.7663	0.25%
2014-11-07	0	8.120	8.150	8.160	8.100	8.230	2,556,518	20,801,468	8.1366	4.744	4.761	4.767	4.732	4.808	4,376,195	4.7533	-0.85%
2014-11-06	0	8.190	8.180	8.200	8.130	8.370	1,799,028	14,743,252	8.1951	4.784	4.779	4.790	4.749	4.890	3,079,539	4.7875	-2.27%
2014-11-05	0	8.380	8.360	8.410	8.360	8.520	2,981,500	25,137,795	8.4313	4.895	4.884	4.913	4.884	4.977	5,103,670	4.9254	-1.18%
2014-11-04	0	8.480	8.460	8.480	8.340	8.490	1,201,672	10,143,741	8.4414	4.954	4.942	4.954	4.872	4.960	2,056,997	4.9313	0.83%
2014-11-03	0	8.410	8.400	8.440	8.350	8.540	911,205	7,663,370	8.4101	4.913	4.907	4.931	4.878	4.989	1,559,782	4.9131	0.48%
2014-10-31	0	8.370	8.340	8.390	8.190	8.390	1,551,062	12,918,528	8.3288	4.890	4.872	4.901	4.784	4.901	2,655,076	4.8656	2.32%
2014-10-30	0	8.180	8.160	8.220	8.130	8.220	1,514,700	12,366,412	8.1643	4.779	4.767	4.802	4.749	4.802	2,592,832	4.7695	0.25%
2014-10-29	0	8.160	8.150	8.170	8.130	8.210	2,030,864	16,581,985	8.1650	4.767	4.761	4.773	4.749	4.796	3,476,391	4.7699	-0.24%
2014-10-28	0	8.180	8.150	8.210	8.150	8.220	2,285,861	18,676,692	8.1705	4.779	4.761	4.796	4.761	4.802	3,912,890	4.7731	-0.24%
2014-10-27	0	8.200	8.150	8.230	8.140	8.490	1,136,857	9,381,323	8.2520	4.790	4.761	4.808	4.755	4.960	1,946,048	4.8207	-0.85%
2014-10-24	0	8.270	8.250	8.270	8.220	8.340	1,125,150	9,302,844	8.2681	4.831	4.820	4.831	4.802	4.872	1,926,009	4.8301	0.36%
2014-10-23	0	8.240	8.230	8.240	8.190	8.350	1,849,218	15,304,483	8.2762	4.814	4.808	4.814	4.784	4.878	3,165,453	4.8348	-0.60%
2014-10-22	0	8.290	8.280	8.300	8.160	8.370	1,743,634	14,434,126	8.2782	4.843	4.837	4.849	4.767	4.890	2,984,717	4.8360	1.22%
2014-10-21	0	8.190	8.180	8.200	8.150	8.430	876,469	7,223,362	8.2414	4.784	4.779	4.790	4.761	4.925	1,500,322	4.8145	-0.73%
2014-10-20	0	8.250	8.250	8.280	8.140	8.340	2,684,448	22,121,969	8.2408	4.820	4.820	4.837	4.755	4.872	4,595,183	4.8142	0.98%
2014-10-17	0	8.170	8.150	8.170	8.100	8.240	3,100,425	25,408,510	8.1952	4.773	4.761	4.773	4.732	4.814	5,307,243	4.7875	-0.73%
2014-10-16	0	8.230	8.180	8.240	8.130	8.310	4,684,128	38,524,479	8.2245	4.808	4.779	4.814	4.749	4.855	8,018,194	4.8046	0.98%
2014-10-15	0	8.150	8.110	8.180	8.110	8.340	6,186,264	50,933,593	8.2333	4.761	4.738	4.779	4.738	4.872	10,589,519	4.8098	-1.45%
2014-10-14	0	8.270	8.250	8.270	8.230	8.490	3,028,750	25,166,787	8.3093	4.831	4.820	4.831	4.808	4.960	5,184,552	4.8542	-1.78%
2014-10-13	0	8.420	8.380	8.420	8.380	8.650	2,253,637	19,224,244	8.5303	4.919	4.895	4.919	4.895	5.053	3,857,729	4.9833	-1.64%
2014-10-10	0	8.560	8.520	8.560	8.490	8.580	5,977,000	50,935,196	8.5219	5.001	4.977	5.001	4.960	5.012	10,231,305	4.9784	0.71%
2014-10-09	0	8.500	8.470	8.480	8.390	8.700	7,269,918	60,785,163	8.3612	4.966	4.948	4.954	4.901	5.082	12,444,495	4.8845	1.80%
2014-10-08	0	8.350	8.350	8.380	8.190	8.490	3,072,837	25,477,927	8.2913	4.878	4.878	4.895	4.784	4.960	5,260,019	4.8437	-0.71%
2014-10-07	0	8.410	8.400	8.430	8.250	8.440	3,468,914	28,918,743	8.3365	4.913	4.907	4.925	4.820	4.931	5,938,015	4.8701	1.20%
2014-10-06	0	8.310	8.270	8.300	8.210	8.420	3,843,512	31,800,299	8.2738	4.855	4.831	4.849	4.796	4.919	6,579,244	4.8334	-2.24%
2014-10-03	0	8.500	8.440	8.500	8.190	8.530	6,589,865	55,118,129	8.3641	4.966	4.931	4.966	4.784	4.983	11,280,395	4.8862	5.07%
2014-09-30	0	8.090	8.040	8.050	8.040	8.360	6,915,375	56,839,102	8.2192	4.726	4.697	4.703	4.697	4.884	11,837,596	4.8016	-4.37%
2014-09-29	0	8.460	8.450	8.470	8.340	8.550	2,293,796	19,439,165	8.4747	4.942	4.936	4.948	4.872	4.995	3,926,473	4.9508	-0.94%
2014-09-26	0	8.540	8.510	8.570	8.390	8.570	2,246,126	19,128,492	8.5162	4.989	4.971	5.006	4.901	5.006	3,844,872	4.9751	0.71%
2014-09-25	0	8.480	8.450	8.470	8.370	8.720	3,662,948	31,153,181	8.5049	4.954	4.936	4.948	4.890	5.094	6,270,159	4.9685	-1.40%
2014-09-24	0	8.600	8.590	8.600	8.550	8.750	2,161,850	18,610,753	8.6087	5.024	5.018	5.024	4.995	5.112	3,700,610	5.0291	1.06%
2014-09-23	0	8.510	8.530	8.540	8.510	8.750	1,763,402	15,182,463	8.6098	4.971	4.983	4.989	4.971	5.112	3,018,555	5.0297	-1.96%
2014-09-22	0	8.680	8.680	8.690	8.580	8.730	2,883,940	25,149,590	8.7206	5.071	5.071	5.077	5.012	5.100	4,936,669	5.0944	1.40%
2014-09-19	0	8.560	8.540	8.550	8.530	8.920	2,826,921	24,487,372	8.6622	5.001	4.989	4.995	4.983	5.211	4,839,065	5.0604	-3.06%
2014-09-18	0	8.830	8.820	8.830	8.780	8.900	3,379,003	29,854,153	8.8352	5.158	5.153	5.158	5.129	5.199	5,784,108	5.1614	0.34%
2014-09-17	0	8.800	8.790	8.800	8.780	8.950	2,961,896	26,148,212	8.8282	5.141	5.135	5.141	5.129	5.228	5,070,112	5.1573	-1.01%
2014-09-16	0	8.890	8.880	8.890	8.860	8.920	1,057,200	9,406,236	8.8973	5.193	5.188	5.193	5.176	5.211	1,809,693	5.1977	-0.11%
2014-09-15	0	8.900	8.880	8.950	8.880	9.020	2,109,128	18,862,072	8.9431	5.199	5.188	5.228	5.188	5.269	3,610,362	5.2244	-1.11%
2014-09-12	0	9.000	8.970	9.000	8.960	9.080	1,887,750	16,990,220	9.0002	5.258	5.240	5.258	5.234	5.304	3,231,411	5.2578	-0.44%
2014-09-11	0	9.040	9.040	9.060	9.000	9.190	1,370,700	12,418,157	9.0597	5.281	5.281	5.293	5.258	5.369	2,346,336	5.2926	0.44%
2014-09-10	0	9.000	8.980	9.020	8.960	9.180	4,770,216	43,079,328	9.0309	5.258	5.246	5.269	5.234	5.363	8,165,557	5.2757	-3.12%
2014-09-08	0	9.370	9.370	9.400	9.330	9.410	1,290,000	12,101,060	9.3807	5.427	5.427	5.444	5.404	5.450	2,227,211	5.4333	-0.74%
2014-09-05	0	9.440	9.390	9.480	9.390	9.480	1,902,623	17,935,553	9.4268	5.468	5.439	5.491	5.439	5.491	3,284,917	5.4600	0.96%
2014-09-04	0	9.350	9.350	9.400	9.240	9.440	1,058,334	9,904,760	9.3588	5.416	5.416	5.444	5.352	5.468	1,827,235	5.4206	0.21%
2014-09-03	0	9.330	9.290	9.350	9.100	9.350	2,062,421	19,174,004	9.2968	5.404	5.381	5.416	5.271	5.416	3,560,811	5.3847	1.97%
2014-09-02	0	9.150	9.100	9.150	8.910	9.150	1,467,086	13,337,305	9.0910	5.300	5.271	5.300	5.161	5.300	2,532,954	5.2655	0.11%
2014-09-01	0	9.140	9.100	9.140	9.060	9.180	537,000	4,895,260	9.1159	5.294	5.271	5.294	5.248	5.317	927,141	5.2800	1.22%
2014-08-29	0	9.030	8.990	9.020	8.890	9.040	4,249,231	38,269,884	9.0063	5.230	5.207	5.224	5.149	5.236	7,336,383	5.2165	-0.22%
2014-08-28	0	9.050	9.030	9.050	9.030	9.230	873,921	7,944,919	9.0911	5.242	5.230	5.242	5.230	5.346	1,508,842	5.2656	-0.77%
2014-08-27	0	9.120	9.020	9.130	9.020	9.150	1,840,657	16,716,539	9.0818	5.282	5.224	5.288	5.224	5.300	3,177,931	5.2602	-0.22%
2014-08-26	0	9.140	9.140	9.190	9.050	9.260	1,683,200	15,393,405	9.1453	5.294	5.294	5.323	5.242	5.363	2,906,079	5.2970	-0.54%
2014-08-25	0	9.190	9.180	9.230	9.050	9.210	1,384,769	12,681,304	9.1577	5.323	5.317	5.346	5.242	5.334	2,390,832	5.3041	2.00%
2014-08-22	0	9.010	8.970	9.020	8.920	9.080	3,314,439	29,792,536	8.9887	5.219	5.195	5.224	5.166	5.259	5,722,446	5.2063	-0.88%
2014-08-21	0	9.090	9.080	9.110	9.060	9.360	2,270,685	20,794,164	9.1577	5.265	5.259	5.277	5.248	5.421	3,920,383	5.3041	-3.81%
2014-08-20	0	9.450	9.410	9.420	9.070	9.450	6,019,012	56,001,544	9.3041	5.473	5.450	5.456	5.253	5.473	10,391,946	5.3889	3.28%
2014-08-19	0	9.150	9.140	9.160	8.980	9.180	2,638,822	24,150,330	9.1519	5.300	5.294	5.305	5.201	5.317	4,555,979	5.3008	0.99%
2014-08-18	0	9.060	9.050	9.070	9.000	9.110	1,174,000	10,640,100	9.0631	5.248	5.242	5.253	5.213	5.277	2,026,935	5.2494	0.67%
2014-08-15	0	9.000	8.990	9.000	8.990	9.080	1,548,895	13,961,834	9.0141	5.213	5.207	5.213	5.207	5.259	2,674,198	5.2209	0.45%
2014-08-14	0	8.960	8.950	9.000	8.870	9.020	5,622,000	50,454,877	8.9745	5.190	5.184	5.213	5.138	5.224	9,706,496	5.1981	0.56%
2014-08-13	0	8.910	8.900	8.930	8.880	9.020	1,353,862	12,094,701	8.9335	5.161	5.155	5.172	5.143	5.224	2,337,470	5.1743	-0.22%
2014-08-12	0	8.930	8.890	8.920	8.890	9.000	2,000,064	17,840,846	8.9201	5.172	5.149	5.166	5.149	5.213	3,453,151	5.1665	0.00%
2014-08-11	0	8.930	8.930	8.970	8.880	9.120	1,596,244	14,326,235	8.9750	5.172	5.172	5.195	5.143	5.282	2,755,947	5.1983	0.45%
2014-08-08	0	8.890	8.890	8.920	8.880	9.010	904,700	8,083,330	8.9348	5.149	5.149	5.166	5.143	5.219	1,561,983	5.1750	-1.44%
2014-08-07	0	9.020	9.000	9.020	8.980	9.050	1,996,125	17,981,130	9.0080	5.224	5.213	5.224	5.201	5.242	3,446,350	5.2174	1.01%
2014-08-06	0	8.930	8.920	8.940	8.910	9.140	2,712,675	24,381,975	8.9882	5.172	5.166	5.178	5.161	5.294	4,683,488	5.2059	-1.33%
2014-08-05	1	9.050	9.030	9.060	9.010	9.190	778,509	7,113,649	9.1375	5.242	5.230	5.248	5.219	5.323	1,344,111	5.2925	-1.63%
2014-08-04	0	9.200	9.170	9.200	8.870	9.240	2,465,820	22,642,538	9.1826	5.329	5.311	5.329	5.138	5.352	4,257,288	5.3185	3.60%
2014-08-01	0	8.880	8.860	8.880	8.830	9.260	5,114,321	46,373,734	9.0674	5.143	5.132	5.143	5.114	5.363	8,829,978	5.2519	-5.03%
2014-07-31	0	9.350	9.320	9.360	9.110	9.380	2,813,967	26,076,910	9.2670	5.416	5.398	5.421	5.277	5.433	4,858,371	5.3674	3.20%
2014-07-30	0	9.060	9.060	9.080	9.010	9.230	1,678,018	15,236,222	9.0799	5.248	5.248	5.259	5.219	5.346	2,897,132	5.2591	-1.41%
2014-07-29	0	9.190	9.180	9.210	9.140	9.230	1,147,000	10,550,060	9.1980	5.323	5.317	5.334	5.294	5.346	1,980,319	5.3275	0.99%
2014-07-28	0	9.100	9.080	9.140	9.080	9.260	2,300,804	21,110,915	9.1755	5.271	5.259	5.294	5.259	5.363	3,972,385	5.3144	-1.19%
2014-07-25	0	9.210	9.200	9.230	9.160	9.360	1,678,217	15,522,021	9.2491	5.334	5.329	5.346	5.305	5.421	2,897,476	5.3571	-0.97%
2014-07-24	0	9.300	9.260	9.320	9.250	9.320	3,017,800	28,016,530	9.2838	5.387	5.363	5.398	5.358	5.398	5,210,293	5.3772	0.54%
2014-07-23	0	9.250	9.220	9.250	9.200	9.250	2,015,783	18,638,842	9.2465	5.358	5.340	5.358	5.329	5.358	3,480,290	5.3555	0.54%
2014-07-22	0	9.200	9.200	9.240	9.180	9.350	1,812,433	16,748,955	9.2411	5.329	5.329	5.352	5.317	5.416	3,129,202	5.3525	-0.54%
2014-07-21	0	9.250	9.230	9.240	9.220	9.250	1,262,032	11,664,062	9.2423	5.358	5.346	5.352	5.340	5.358	2,178,924	5.3531	0.43%
2014-07-18	0	9.210	9.210	9.220	9.080	9.250	3,074,314	28,284,276	9.2002	5.334	5.334	5.340	5.259	5.358	5,307,865	5.3287	-0.11%
2014-07-17	0	9.220	9.200	9.240	9.160	9.300	1,514,000	13,947,661	9.2125	5.340	5.329	5.352	5.305	5.387	2,613,952	5.3359	0.11%
2014-07-16	0	9.210	9.220	9.240	9.160	9.290	1,270,910	11,707,374	9.2118	5.334	5.340	5.352	5.305	5.381	2,194,252	5.3355	-0.22%
2014-07-15	0	9.230	9.180	9.230	9.180	9.340	1,845,160	17,024,213	9.2264	5.346	5.317	5.346	5.317	5.410	3,185,706	5.3439	-0.11%
2014-07-14	0	9.240	9.230	9.250	9.130	9.280	2,241,848	20,556,992	9.1697	5.352	5.346	5.358	5.288	5.375	3,870,596	5.3111	1.09%
2014-07-11	0	9.140	9.140	9.150	9.080	9.180	1,588,555	14,527,947	9.1454	5.294	5.294	5.300	5.259	5.317	2,742,672	5.2970	-0.76%
2014-07-10	0	9.210	9.170	9.180	9.050	9.300	1,316,295	12,086,717	9.1824	5.334	5.311	5.317	5.242	5.387	2,272,610	5.3184	1.10%
2014-07-09	0	9.110	9.110	9.120	9.050	9.130	1,687,290	15,352,044	9.0986	5.277	5.277	5.282	5.242	5.288	2,913,140	5.2699	0.11%
2014-07-08	0	9.100	9.040	9.100	9.000	9.100	1,521,283	13,757,360	9.0433	5.271	5.236	5.271	5.213	5.271	2,626,526	5.2379	-0.11%
2014-07-07	0	9.110	9.100	9.130	9.030	9.130	865,920	7,865,883	9.0838	5.277	5.271	5.288	5.230	5.288	1,495,028	5.2614	0.11%
2014-07-04	0	9.100	9.060	9.100	9.030	9.140	1,468,309	13,332,957	9.0805	5.271	5.248	5.271	5.230	5.294	2,535,065	5.2594	0.33%
2014-07-03	0	9.070	9.060	9.090	8.880	9.090	3,232,084	29,162,744	9.0229	5.253	5.248	5.265	5.143	5.265	5,580,258	5.2261	1.34%
2014-07-02	0	8.950	8.920	8.960	8.820	8.980	5,561,349	49,540,683	8.9080	5.184	5.166	5.190	5.109	5.201	9,601,781	5.1595	3.35%
2014-06-30	0	8.660	8.660	8.720	8.640	8.740	2,100,468	18,249,918	8.6885	5.016	5.016	5.051	5.004	5.062	3,626,500	5.0324	-0.46%
2014-06-27	0	8.700	8.670	8.700	8.560	8.730	2,109,703	18,289,394	8.6692	5.039	5.022	5.039	4.958	5.056	3,642,445	5.0212	1.64%
2014-06-26	0	8.560	8.530	8.570	8.460	8.610	2,802,228	23,914,164	8.5340	4.958	4.941	4.964	4.900	4.987	4,838,103	4.9429	-0.23%
2014-06-25	0	8.580	8.560	8.570	8.530	8.620	1,928,566	16,518,961	8.5654	4.970	4.958	4.964	4.941	4.993	3,329,708	4.9611	0.35%
2014-06-24	0	8.550	8.550	8.560	8.420	8.670	2,900,000	24,716,660	8.5230	4.952	4.952	4.958	4.877	5.022	5,006,909	4.9365	-0.58%
2014-06-23	0	8.600	8.590	8.610	8.590	8.770	1,499,601	13,009,093	8.6750	4.981	4.975	4.987	4.975	5.080	2,589,091	5.0246	-1.15%
2014-06-20	0	8.700	8.690	8.770	8.440	9.200	2,960,582	25,878,124	8.7409	5.039	5.033	5.080	4.888	5.329	5,111,505	5.0627	-0.23%
2014-06-19	0	8.720	8.710	8.730	8.700	8.800	1,333,950	11,648,253	8.7322	5.051	5.045	5.056	5.039	5.097	2,303,092	5.0577	-0.11%
2014-06-18	0	8.730	8.720	8.740	8.710	8.870	1,752,500	15,378,025	8.7749	5.056	5.051	5.062	5.045	5.138	3,025,727	5.0824	-0.11%
2014-06-17	0	8.740	8.730	8.740	8.640	8.800	1,902,025	16,600,784	8.7280	5.062	5.056	5.062	5.004	5.097	3,283,885	5.0552	0.34%
2014-06-16	0	8.710	8.700	8.710	8.700	8.770	1,133,500	9,901,540	8.7354	5.045	5.039	5.045	5.039	5.080	1,957,011	5.0595	-0.46%
2014-06-13	0	8.750	8.720	8.760	8.710	8.820	1,429,750	12,508,400	8.7487	5.068	5.051	5.074	5.045	5.109	2,468,492	5.0672	-0.11%
2014-06-12	0	8.760	8.760	8.780	8.730	8.810	1,253,104	10,978,217	8.7608	5.074	5.074	5.085	5.056	5.103	2,163,509	5.0743	0.23%
2014-06-11	0	8.740	8.730	8.760	8.690	8.790	2,367,174	20,682,470	8.7372	5.062	5.056	5.074	5.033	5.091	4,086,974	5.0606	-1.13%
2014-06-10	0	8.840	8.790	8.850	8.750	8.960	1,566,703	13,812,982	8.8166	5.120	5.091	5.126	5.068	5.190	2,704,944	5.1066	-1.34%
2014-06-09	0	8.960	8.930	8.970	8.910	9.000	1,233,000	11,031,110	8.9466	5.190	5.172	5.195	5.161	5.213	2,128,799	5.1818	0.34%
2014-06-06	0	8.930	8.880	8.940	8.590	8.950	4,801,340	42,472,649	8.8460	5.172	5.143	5.178	4.975	5.184	8,289,610	5.1236	2.64%
2014-06-05	0	8.700	8.710	8.740	8.640	8.740	1,633,980	14,192,631	8.6859	5.039	5.045	5.062	5.004	5.062	2,821,099	5.0309	0.35%
2014-06-04	0	8.800	8.770	8.800	8.760	8.870	4,374,750	38,663,982	8.8380	5.022	5.005	5.022	4.999	5.062	7,666,347	5.0433	-1.01%
2014-06-03	0	8.890	8.880	8.890	8.780	8.950	5,627,250	49,861,607	8.8607	5.073	5.067	5.073	5.010	5.107	9,861,238	5.0563	1.37%
2014-05-30	0	8.770	8.750	8.800	8.750	8.890	4,449,000	39,159,710	8.8019	5.005	4.993	5.022	4.993	5.073	7,796,463	5.0228	-1.13%
2014-05-29	0	8.870	8.860	8.870	8.790	8.920	3,115,088	27,592,298	8.8576	5.062	5.056	5.062	5.016	5.090	5,458,905	5.0545	-0.22%
2014-05-28	0	8.890	8.850	8.900	8.840	8.920	2,739,850	24,334,019	8.8815	5.073	5.050	5.079	5.044	5.090	4,801,335	5.0682	-0.67%
2014-05-27	0	8.950	8.900	8.970	8.870	8.980	1,575,350	14,059,761	8.9248	5.107	5.079	5.119	5.062	5.124	2,760,656	5.0929	-0.22%
2014-05-26	0	8.970	8.930	8.980	8.850	8.980	2,988,322	26,647,596	8.9172	5.119	5.096	5.124	5.050	5.124	5,236,759	5.0886	0.45%
2014-05-23	0	8.930	8.910	8.940	8.870	8.950	3,813,250	33,934,916	8.8992	5.096	5.084	5.102	5.062	5.107	6,682,370	5.0783	0.11%
2014-05-22	0	8.920	8.900	8.930	8.800	8.980	4,065,343	36,013,470	8.8587	5.090	5.079	5.096	5.022	5.124	7,124,140	5.0551	1.36%
2014-05-21	0	8.800	8.780	8.800	8.590	8.830	3,093,883	27,225,751	8.7999	5.022	5.010	5.022	4.902	5.039	5,421,745	5.0216	-0.56%
2014-05-20	0	8.850	8.820	8.850	8.800	8.950	3,893,751	34,368,438	8.8266	5.050	5.033	5.050	5.022	5.107	6,823,440	5.0368	-0.67%
2014-05-19	0	8.910	8.900	8.920	8.820	8.950	2,602,801	23,166,540	8.9006	5.084	5.079	5.090	5.033	5.107	4,561,169	5.0791	0.00%
2014-05-16	0	8.910	8.900	8.920	8.830	8.950	2,936,574	26,166,528	8.9106	5.084	5.079	5.090	5.039	5.107	5,146,076	5.0848	0.34%
2014-05-15	0	8.880	8.870	8.900	8.840	8.950	2,871,950	25,517,619	8.8851	5.067	5.062	5.079	5.044	5.107	5,032,828	5.0702	-0.45%
2014-05-14	0	8.920	8.900	8.940	8.880	9.000	2,077,389	18,544,405	8.9268	5.090	5.079	5.102	5.067	5.136	3,640,433	5.0940	-1.11%
2014-05-13	0	9.020	8.970	9.030	8.860	9.030	2,332,203	20,954,202	8.9847	5.147	5.119	5.153	5.056	5.153	4,086,971	5.1271	1.81%
2014-05-12	0	8.860	8.840	8.860	8.660	8.900	3,302,325	29,200,231	8.8423	5.056	5.044	5.056	4.942	5.079	5,787,021	5.0458	1.61%
2014-05-09	0	8.720	8.710	8.720	8.620	8.790	3,782,000	32,964,360	8.7161	4.976	4.970	4.976	4.919	5.016	6,627,607	4.9738	0.58%
2014-05-08	0	8.670	8.660	8.670	8.610	8.760	3,487,109	30,219,359	8.6660	4.947	4.942	4.947	4.913	4.999	6,110,838	4.9452	-0.23%
2014-05-07	0	8.690	8.640	8.690	8.500	8.800	6,714,163	58,362,090	8.6924	4.959	4.930	4.959	4.850	5.022	11,765,953	4.9603	-1.70%
2014-05-05	0	8.840	8.830	8.840	8.730	8.900	6,539,685	57,215,444	8.7490	5.044	5.039	5.044	4.982	5.079	11,460,196	4.9925	1.73%
2014-05-02	0	8.690	8.680	8.710	8.550	8.790	6,328,905	55,006,183	8.6913	4.959	4.953	4.970	4.879	5.016	11,090,824	4.9596	1.16%
2014-04-30	0	8.590	8.580	8.590	8.580	8.710	3,952,000	34,034,968	8.6121	4.902	4.896	4.902	4.896	4.970	6,925,516	4.9144	-0.23%
2014-04-29	0	8.610	8.600	8.610	8.540	8.650	2,450,135	21,066,067	8.5979	4.913	4.908	4.913	4.873	4.936	4,293,636	4.9063	1.65%
2014-04-28	0	8.470	8.430	8.470	8.420	8.710	1,286,105	10,969,225	8.5290	4.833	4.811	4.833	4.805	4.970	2,253,781	4.8670	-0.35%
2014-04-25	0	8.500	8.500	8.520	8.470	8.590	2,890,952	24,618,291	8.5156	4.850	4.850	4.862	4.833	4.902	5,066,127	4.8594	-0.82%
2014-04-24	0	8.570	8.550	8.590	8.470	8.630	3,741,150	32,078,806	8.5746	4.890	4.879	4.902	4.833	4.925	6,556,021	4.8930	0.59%
2014-04-23	0	8.520	8.490	8.540	8.470	8.640	4,679,721	40,012,168	8.5501	4.862	4.845	4.873	4.833	4.930	8,200,781	4.8791	0.83%
2014-04-22	0	8.450	8.420	8.500	8.390	8.650	3,194,977	27,121,015	8.4886	4.822	4.805	4.850	4.788	4.936	5,598,903	4.8440	0.12%
2014-04-17	0	8.440	8.400	8.440	8.360	8.460	17,549,428	147,280,010	8.3923	4.816	4.793	4.816	4.771	4.828	30,753,758	4.7890	1.08%
2014-04-16	0	8.350	8.350	8.380	8.270	8.520	830,000	6,948,860	8.3721	4.765	4.765	4.782	4.719	4.862	1,454,499	4.7775	-0.24%
2014-04-15	0	8.370	8.360	8.400	8.260	8.470	3,308,339	27,729,326	8.3816	4.776	4.771	4.793	4.714	4.833	5,797,560	4.7829	-1.06%
2014-04-14	0	8.460	8.430	8.490	8.380	8.580	3,155,810	26,612,378	8.4328	4.828	4.811	4.845	4.782	4.896	5,530,267	4.8121	0.36%
2014-04-11	0	8.430	8.420	8.430	8.220	8.500	7,022,468	58,996,950	8.4012	4.811	4.805	4.811	4.691	4.850	12,306,229	4.7941	2.06%
2014-04-10	0	8.260	8.240	8.280	7.990	8.300	4,577,958	37,468,873	8.1846	4.714	4.702	4.725	4.559	4.736	8,022,450	4.6705	4.16%
2014-04-09	0	7.930	7.890	7.950	7.820	7.950	2,227,708	17,512,386	7.8612	4.525	4.502	4.537	4.462	4.537	3,903,853	4.4859	1.41%
2014-04-08	0	7.820	7.780	7.830	7.760	7.870	2,660,428	20,775,091	7.8089	4.462	4.440	4.468	4.428	4.491	4,662,155	4.4561	0.00%
2014-04-07	0	7.820	7.820	7.830	7.810	8.000	1,855,153	14,638,643	7.8908	4.462	4.462	4.468	4.457	4.565	3,250,985	4.5028	-1.51%
2014-04-04	0	7.940	7.920	7.950	7.920	8.060	4,464,000	35,497,190	7.9519	4.531	4.519	4.537	4.519	4.599	7,822,749	4.5377	-1.49%
2014-04-03	0	8.060	8.030	8.080	7.870	8.080	5,851,460	46,735,825	7.9870	4.599	4.582	4.611	4.491	4.611	10,254,145	4.5577	0.88%
2014-04-02	0	7.990	7.950	7.990	7.800	8.020	6,963,520	54,953,708	7.8917	4.559	4.537	4.559	4.451	4.577	12,202,928	4.5033	1.01%
2014-04-01	0	7.910	7.890	7.900	7.850	7.940	7,722,900	60,725,871	7.8631	4.514	4.502	4.508	4.480	4.531	13,533,672	4.4870	2.59%
2014-03-31	0	7.710	7.700	7.730	7.600	7.790	7,205,642	55,462,749	7.6971	4.400	4.394	4.411	4.337	4.445	12,627,225	4.3923	-1.66%
2014-03-28	0	7.840	7.810	7.850	7.650	7.870	4,254,662	33,009,140	7.7583	4.474	4.457	4.480	4.365	4.491	7,455,904	4.4272	1.82%
2014-03-27	0	7.700	7.700	7.710	7.670	7.750	4,110,025	31,665,790	7.7045	4.394	4.394	4.400	4.377	4.422	7,202,441	4.3965	1.32%
2014-03-26	0	7.600	7.600	7.610	7.530	7.690	7,400,630	56,179,573	7.5912	4.337	4.337	4.343	4.297	4.388	12,968,923	4.3319	-0.52%
2014-03-25	0	7.640	7.630	7.640	7.550	7.660	2,434,200	18,532,451	7.6134	4.360	4.354	4.360	4.308	4.371	4,265,712	4.3445	-1.80%
2014-03-24	0	7.780	7.750	7.800	7.570	7.850	7,725,817	60,241,814	7.7975	4.440	4.422	4.451	4.320	4.480	13,538,784	4.4496	-0.64%
2014-03-21	0	7.830	7.760	7.840	7.730	7.880	2,698,812	21,105,194	7.8202	4.468	4.428	4.474	4.411	4.497	4,729,420	4.4625	1.16%
2014-03-20	0	7.740	7.740	7.750	7.710	8.080	2,737,456	21,508,754	7.8572	4.417	4.417	4.422	4.400	4.611	4,797,140	4.4837	-3.37%
2014-03-19	0	8.010	8.000	8.020	7.980	8.090	1,409,186	11,279,148	8.0040	4.571	4.565	4.577	4.554	4.617	2,469,469	4.5674	0.88%
2014-03-18	0	7.940	7.910	7.940	7.790	8.200	1,471,539	11,652,584	7.9186	4.531	4.514	4.531	4.445	4.679	2,578,737	4.5187	0.51%
2014-03-17	0	7.900	7.900	7.910	7.650	8.060	1,807,000	14,137,370	7.8237	4.508	4.508	4.514	4.365	4.599	3,166,601	4.4645	2.60%
2014-03-14	0	7.700	7.690	7.720	7.690	7.930	4,281,988	33,245,006	7.7639	4.394	4.388	4.405	4.388	4.525	7,503,790	4.4304	-1.91%
2014-03-13	0	7.850	7.850	7.880	7.850	7.990	2,609,768	20,624,970	7.9030	4.480	4.480	4.497	4.480	4.559	4,573,378	4.5098	-0.38%
2014-03-12	0	7.880	7.880	7.910	7.870	8.030	3,057,650	24,267,118	7.9365	4.497	4.497	4.514	4.491	4.582	5,358,250	4.5289	-0.76%
2014-03-11	0	7.940	7.940	7.950	7.760	8.000	4,431,088	35,079,560	7.9167	4.531	4.531	4.537	4.428	4.565	7,765,074	4.5176	1.15%
2014-03-10	0	7.850	7.840	7.850	7.810	7.900	2,045,311	16,087,356	7.8655	4.480	4.474	4.480	4.457	4.508	3,584,219	4.4884	-1.51%
2014-03-07	0	7.970	7.930	8.000	7.860	8.020	7,994,185	63,425,413	7.9339	4.548	4.525	4.565	4.485	4.577	14,009,074	4.5275	0.13%
2014-03-06	0	7.960	7.960	7.970	7.730	8.090	4,721,258	37,317,917	7.9042	4.542	4.542	4.548	4.411	4.617	8,273,570	4.5105	1.66%
2014-03-05	0	7.830	7.810	7.830	7.690	7.830	6,806,226	52,824,259	7.7612	4.468	4.457	4.468	4.388	4.468	11,927,285	4.4289	1.56%
2014-03-04	0	7.710	7.710	7.720	7.690	7.770	27,935,573	215,955,942	7.7305	4.400	4.400	4.405	4.388	4.434	48,954,522	4.4114	-0.13%
2014-03-03	0	7.720	7.710	7.720	7.700	7.820	4,545,484	35,267,286	7.7588	4.405	4.400	4.405	4.394	4.462	7,965,543	4.4275	0.39%
2014-02-28	0	7.690	7.680	7.700	7.660	8.350	6,066,557	47,312,715	7.7989	4.388	4.383	4.394	4.371	4.765	10,631,083	4.4504	0.00%
2014-02-27	0	7.690	7.660	7.720	7.610	7.720	5,600,224	43,014,040	7.6808	4.388	4.371	4.405	4.343	4.405	9,813,877	4.3830	-0.26%
2014-02-26	0	7.710	7.670	7.710	7.650	7.730	4,715,665	36,207,108	7.6780	4.400	4.377	4.400	4.365	4.411	8,263,769	4.3814	0.13%
2014-02-25	0	7.700	7.680	7.700	7.650	7.820	8,125,589	62,874,039	7.7378	4.394	4.383	4.394	4.365	4.462	14,239,347	4.4155	-1.16%
2014-02-24	0	7.790	7.760	7.800	7.730	7.830	7,386,400	57,311,570	7.7591	4.445	4.428	4.451	4.411	4.468	12,943,987	4.4277	0.52%
2014-02-21	0	7.750	7.740	7.750	7.730	7.840	8,408,889	65,237,098	7.7581	4.422	4.417	4.422	4.411	4.474	14,735,805	4.4271	0.00%
2014-02-20	0	7.750	7.740	7.750	7.720	7.870	8,612,228	66,839,026	7.7609	4.422	4.417	4.422	4.405	4.491	15,092,137	4.4287	-0.90%
2014-02-19	0	7.820	7.830	7.860	7.700	7.910	10,209,500	79,723,091	7.8087	4.462	4.468	4.485	4.394	4.514	17,891,210	4.4560	1.16%
2014-02-18	0	7.730	7.730	7.740	7.680	7.830	5,529,040	42,775,571	7.7365	4.411	4.411	4.417	4.383	4.468	9,689,134	4.4148	-0.77%
2014-02-17	0	7.790	7.790	7.840	7.740	7.900	2,674,000	20,870,940	7.8051	4.445	4.445	4.474	4.417	4.508	4,685,939	4.4540	-0.64%
2014-02-14	0	7.840	7.800	7.840	7.700	7.920	7,901,920	61,471,308	7.7793	4.474	4.451	4.474	4.394	4.519	13,847,388	4.4392	0.38%
2014-02-13	0	7.810	7.810	7.860	7.790	7.980	4,899,669	38,700,867	7.8987	4.457	4.457	4.485	4.445	4.554	8,586,219	4.5073	0.00%
2014-02-12	0	7.810	7.780	7.790	7.730	7.950	3,511,954	27,475,880	7.8235	4.457	4.440	4.445	4.411	4.537	6,154,376	4.4644	0.51%
2014-02-11	0	7.770	7.750	7.760	7.720	7.810	2,703,035	21,009,070	7.7724	4.434	4.422	4.428	4.405	4.457	4,736,820	4.4353	-0.38%
2014-02-10	0	7.800	7.780	7.800	7.640	7.880	4,876,865	37,761,023	7.7429	4.451	4.440	4.451	4.360	4.497	8,546,257	4.4184	0.91%
2014-02-07	0	7.730	7.730	7.740	7.490	7.780	4,638,114	35,736,985	7.7051	4.411	4.411	4.417	4.274	4.440	8,127,868	4.3968	2.79%
2014-02-06	0	7.520	7.500	7.520	7.450	7.600	4,267,908	32,114,107	7.5246	4.291	4.280	4.291	4.251	4.337	7,479,116	4.2938	0.67%
2014-02-05	0	7.470	7.460	7.480	7.430	7.750	4,454,977	33,436,570	7.5054	4.263	4.257	4.268	4.240	4.422	7,806,937	4.2829	-1.58%
2014-02-04	0	7.590	7.590	7.610	7.350	7.920	22,212,763	167,964,447	7.5616	4.331	4.331	4.343	4.194	4.519	38,925,824	4.3150	-1.30%
2014-01-30	0	7.690	7.670	7.710	7.560	7.760	6,632,562	50,801,574	7.6594	4.388	4.377	4.400	4.314	4.428	11,622,955	4.3708	-3.27%
2014-01-29	0	7.950	7.920	7.950	7.730	8.160	8,085,236	63,998,161	7.9154	4.537	4.519	4.537	4.411	4.656	14,168,632	4.5169	-1.00%
2014-01-28	0	8.030	8.000	8.040	7.900	8.100	6,947,000	55,498,024	7.9888	4.582	4.565	4.588	4.508	4.622	12,173,979	4.5587	-0.62%
2014-01-27	0	8.080	8.060	8.090	7.600	8.140	8,220,942	65,714,334	7.9935	4.611	4.599	4.617	4.337	4.645	14,406,445	4.5615	0.00%
2014-01-24	0	8.080	8.050	8.100	8.010	8.140	4,701,330	38,038,389	8.0910	4.611	4.594	4.622	4.571	4.645	8,238,648	4.6171	-0.62%
2014-01-23	0	8.130	8.120	8.150	8.100	8.200	6,592,668	53,703,284	8.1459	4.639	4.634	4.651	4.622	4.679	11,553,044	4.6484	-0.85%
2014-01-22	0	8.200	8.120	8.200	8.110	8.340	9,759,391	80,117,704	8.2093	4.679	4.634	4.679	4.628	4.759	17,102,435	4.6846	-0.49%
2014-01-21	0	8.240	8.210	8.250	8.190	8.320	968,472	7,977,861	8.2376	4.702	4.685	4.708	4.674	4.748	1,697,158	4.7007	0.73%
2014-01-20	0	8.180	8.180	8.190	8.120	8.260	3,901,000	31,911,930	8.1804	4.668	4.668	4.674	4.634	4.714	6,836,144	4.6681	-0.12%
2014-01-17	0	8.190	8.150	8.200	8.130	8.260	4,725,442	38,702,029	8.1901	4.674	4.651	4.679	4.639	4.714	8,280,902	4.6736	-0.49%
2014-01-16	0	8.230	8.230	8.280	8.210	8.380	3,551,456	29,399,593	8.2782	4.696	4.696	4.725	4.685	4.782	6,223,600	4.7239	-0.12%
2014-01-15	0	8.240	8.190	8.250	8.160	8.480	7,620,731	62,614,823	8.2164	4.702	4.674	4.708	4.656	4.839	13,354,630	4.6886	0.61%
2014-01-14	0	8.190	8.190	8.200	8.120	8.310	3,171,051	25,941,565	8.1807	4.674	4.674	4.679	4.634	4.742	5,556,975	4.6683	-1.33%
2014-01-13	0	8.300	8.260	8.300	8.230	8.360	6,342,800	52,435,144	8.2669	4.736	4.714	4.736	4.696	4.771	11,115,174	4.7174	0.61%
2014-01-10	0	8.250	8.250	8.260	8.210	8.340	3,000,514	24,761,922	8.2526	4.708	4.708	4.714	4.685	4.759	5,258,125	4.7093	-0.36%
2014-01-09	0	8.280	8.250	8.280	8.200	8.310	3,152,778	26,033,988	8.2575	4.725	4.708	4.725	4.679	4.742	5,524,953	4.7121	0.12%
2014-01-08	0	8.270	8.250	8.270	8.240	8.350	4,832,056	39,941,408	8.2659	4.719	4.708	4.719	4.702	4.765	8,467,734	4.7169	0.24%
2014-01-07	0	8.250	8.240	8.280	8.210	8.310	4,905,480	40,558,448	8.2680	4.708	4.702	4.725	4.685	4.742	8,596,402	4.7181	-1.67%
2014-01-06	0	8.390	8.380	8.390	8.210	8.400	2,266,616	18,836,962	8.3106	4.788	4.782	4.788	4.685	4.793	3,972,036	4.7424	2.19%
2014-01-03	0	8.210	8.200	8.220	8.150	8.620	10,577,500	87,487,277	8.2711	4.685	4.679	4.691	4.651	4.919	18,536,096	4.7198	-4.87%
2014-01-02	0	8.630	8.590	8.640	8.580	8.870	1,716,346	14,862,966	8.6597	4.925	4.902	4.930	4.896	5.062	3,007,738	4.9416	-2.15%
2013-12-31	0	8.820	8.800	8.830	8.710	9.000	1,035,180	9,120,457	8.8105	5.033	5.022	5.039	4.970	5.136	1,814,058	5.0277	1.03%
2013-12-30	0	8.730	8.730	8.780	8.720	8.840	1,733,500	15,209,652	8.7740	4.982	4.982	5.010	4.976	5.044	3,037,799	5.0068	-0.11%
2013-12-27	0	8.740	8.740	8.750	8.610	8.850	4,100,066	35,988,539	8.7776	4.987	4.987	4.993	4.913	5.050	7,184,989	5.0089	0.81%
2013-12-24	0	8.670	8.660	8.670	8.600	8.800	723,481	6,266,053	8.6610	4.947	4.942	4.947	4.908	5.022	1,267,834	4.9423	0.23%
2013-12-23	0	8.650	8.640	8.650	8.620	8.770	1,997,120	17,304,502	8.6647	4.936	4.930	4.936	4.919	5.005	3,499,769	4.9445	-1.48%
2013-12-20	0	8.780	8.750	8.810	8.560	8.830	8,263,203	72,118,189	8.7276	5.010	4.993	5.027	4.885	5.039	14,480,503	4.9804	0.23%
2013-12-19	0	8.760	8.750	8.760	8.720	8.880	4,547,293	39,845,479	8.7625	4.999	4.993	4.999	4.976	5.067	7,968,713	5.0002	0.57%
2013-12-18	0	8.710	8.700	8.730	8.550	8.760	4,347,692	37,711,223	8.6738	4.970	4.965	4.982	4.879	4.999	7,618,930	4.9497	0.58%
2013-12-17	0	8.660	8.650	8.670	8.560	8.880	7,124,850	61,590,911	8.6445	4.942	4.936	4.947	4.885	5.067	12,485,644	4.9329	0.58%
2013-12-16	0	8.610	8.600	8.640	8.360	8.700	4,419,709	37,951,731	8.5869	4.913	4.908	4.930	4.771	4.965	7,745,133	4.9001	1.89%
2013-12-13	0	8.450	8.420	8.450	8.280	8.460	4,748,829	39,880,137	8.3979	4.822	4.805	4.822	4.725	4.828	8,321,886	4.7922	0.60%
2013-12-12	0	8.400	8.380	8.390	8.360	8.440	3,376,000	28,369,815	8.4034	4.793	4.782	4.788	4.771	4.816	5,916,129	4.7953	-0.83%
2013-12-11	0	8.470	8.500	8.510	8.440	8.530	3,594,114	30,499,043	8.4858	4.833	4.850	4.856	4.816	4.868	6,298,354	4.8424	-1.05%
2013-12-10	0	8.560	8.540	8.560	8.500	8.610	6,967,282	59,612,668	8.5561	4.885	4.873	4.885	4.850	4.913	12,209,521	4.8825	-1.61%
2013-12-09	0	8.700	8.690	8.710	8.600	8.900	5,636,415	49,214,922	8.7316	4.965	4.959	4.970	4.908	5.079	9,877,299	4.9826	1.52%
2013-12-06	0	8.570	8.550	8.560	8.560	8.650	4,950,000	42,535,830	8.5931	4.890	4.879	4.885	4.885	4.936	8,674,420	4.9036	-1.27%
2013-12-05	0	8.680	8.650	8.670	8.660	8.790	3,107,605	27,116,832	8.7260	4.953	4.936	4.947	4.942	5.016	5,445,792	4.9794	-1.36%
2013-12-04	0	8.800	8.780	8.820	8.710	8.900	2,774,000	24,405,440	8.7979	5.022	5.010	5.033	4.970	5.079	4,861,180	5.0205	-0.68%
2013-12-03	0	8.860	8.830	8.870	8.800	8.900	2,659,015	23,516,643	8.8441	5.056	5.039	5.062	5.022	5.079	4,659,679	5.0468	-0.34%
2013-12-02	0	8.890	8.850	8.860	8.800	9.050	5,274,750	47,074,008	8.9244	5.073	5.050	5.056	5.022	5.164	9,243,514	5.0927	-0.11%
2013-11-29	0	8.900	8.870	8.950	8.810	9.020	4,490,000	40,173,660	8.9474	5.079	5.062	5.107	5.027	5.147	7,868,312	5.1058	-0.56%
2013-11-28	0	8.950	8.900	8.970	8.900	9.090	3,009,000	26,975,500	8.9649	5.107	5.079	5.119	5.079	5.187	5,272,996	5.1158	0.11%
2013-11-27	0	8.940	8.920	8.930	8.910	9.080	4,493,860	40,383,395	8.9863	5.102	5.090	5.096	5.084	5.181	7,875,076	5.1280	0.45%
2013-11-26	0	8.900	8.900	8.960	8.830	9.060	9,447,941	84,539,525	8.9479	5.079	5.079	5.113	5.039	5.170	16,556,648	5.1061	-1.00%
2013-11-25	0	8.990	8.970	9.040	8.960	9.290	5,881,090	53,697,327	9.1305	5.130	5.119	5.159	5.113	5.301	10,306,069	5.2103	-1.10%
2013-11-22	0	9.090	9.030	9.040	9.020	9.390	3,751,308	34,082,943	9.0856	5.187	5.153	5.159	5.147	5.358	6,573,822	5.1846	-1.84%
2013-11-21	0	9.260	9.260	9.270	9.230	9.320	3,586,850	33,217,097	9.2608	5.284	5.284	5.290	5.267	5.318	6,285,625	5.2846	-0.32%
2013-11-20	0	9.290	9.270	9.330	9.150	9.390	5,464,037	50,745,631	9.2872	5.301	5.290	5.324	5.221	5.358	9,575,222	5.2997	1.98%
2013-11-19	0	9.110	9.130	9.140	8.990	9.240	4,118,275	37,406,564	9.0831	5.199	5.210	5.216	5.130	5.273	7,216,898	5.1832	1.00%
2013-11-18	0	9.020	9.020	9.030	8.940	9.250	5,930,761	53,529,299	9.0257	5.147	5.147	5.153	5.102	5.278	10,393,113	5.1505	-0.44%
2013-11-15	0	9.060	9.040	9.070	8.720	9.070	6,370,650	56,840,400	8.9222	5.170	5.159	5.176	4.976	5.176	11,163,978	5.0914	2.72%
2013-11-14	0	8.820	8.790	8.830	8.760	8.850	2,894,557	25,483,647	8.8040	5.033	5.016	5.039	4.999	5.050	5,072,445	5.0239	0.68%
2013-11-13	0	8.760	8.760	8.770	8.550	8.790	3,772,240	32,710,994	8.6715	4.999	4.999	5.005	4.879	5.016	6,610,504	4.9483	0.69%
2013-11-12	0	8.700	8.700	8.710	8.650	8.970	4,618,641	40,276,151	8.7203	4.965	4.965	4.970	4.936	5.119	8,093,744	4.9762	-1.36%
2013-11-11	0	8.820	8.810	8.830	8.740	8.920	1,905,750	16,790,790	8.8106	5.033	5.027	5.039	4.987	5.090	3,339,652	5.0277	-0.23%
2013-11-08	0	8.840	8.800	8.840	8.750	8.870	3,034,428	26,744,375	8.8136	5.044	5.022	5.044	4.993	5.062	5,317,556	5.0294	0.00%
2013-11-07	0	8.840	8.810	8.850	8.720	8.870	3,043,450	26,798,186	8.8052	5.044	5.027	5.050	4.976	5.062	5,333,366	5.0246	0.57%
2013-11-06	0	8.790	8.740	8.790	8.620	9.000	2,888,775	25,456,131	8.8121	5.016	4.987	5.016	4.919	5.136	5,062,312	5.0286	0.69%
2013-11-05	0	8.730	8.680	8.740	8.650	8.820	2,457,050	21,430,748	8.7221	4.982	4.953	4.987	4.936	5.033	4,305,754	4.9772	-0.11%
2013-11-04	0	8.740	8.740	8.750	8.710	8.950	6,577,743	57,824,848	8.7910	4.987	4.987	4.993	4.970	5.107	11,526,890	5.0165	-1.58%
2013-11-01	0	8.880	8.880	8.890	8.800	8.960	3,333,750	29,520,472	8.8550	5.067	5.067	5.073	5.022	5.113	5,842,090	5.0531	0.68%
2013-10-31	0	8.820	8.820	8.830	8.680	8.830	6,715,000	58,800,303	8.7566	5.033	5.033	5.039	4.953	5.039	11,767,420	4.9969	0.57%
2013-10-30	0	8.770	8.720	8.780	8.600	8.830	4,930,822	42,931,467	8.7068	5.005	4.976	5.010	4.908	5.039	8,640,812	4.9685	-0.34%
2013-10-29	0	8.800	8.780	8.800	8.660	8.880	3,069,200	26,951,939	8.7814	5.022	5.010	5.022	4.942	5.067	5,378,491	5.0111	1.15%
2013-10-28	0	8.700	8.680	8.730	8.540	8.730	4,489,015	38,807,434	8.6450	4.965	4.953	4.982	4.873	4.982	7,866,586	4.9332	0.00%
2013-10-25	0	8.700	8.690	8.730	8.550	8.740	4,503,133	39,016,689	8.6643	4.965	4.959	4.982	4.879	4.987	7,891,326	4.9442	-1.14%
2013-10-24	0	8.800	8.800	8.810	8.650	8.900	4,637,673	40,632,863	8.7615	5.022	5.022	5.027	4.936	5.079	8,127,095	4.9997	-0.90%
2013-10-23	0	8.880	8.860	8.900	8.850	8.990	4,474,896	39,792,280	8.8923	5.067	5.056	5.079	5.050	5.130	7,841,844	5.0744	0.45%
2013-10-22	0	8.840	8.820	8.870	8.690	9.040	6,699,767	59,348,596	8.8583	5.044	5.033	5.062	4.959	5.159	11,740,725	5.0549	-1.01%
2013-10-21	0	8.930	8.920	8.930	8.810	9.000	4,757,247	42,188,980	8.8684	5.096	5.090	5.096	5.027	5.136	8,336,638	5.0607	0.79%
2013-10-18	0	8.860	8.810	8.870	8.620	8.870	4,385,852	38,562,219	8.7924	5.056	5.027	5.062	4.919	5.062	7,685,802	5.0173	1.61%
2013-10-17	0	8.720	8.710	8.720	8.590	8.730	3,279,618	28,456,004	8.6766	4.976	4.970	4.976	4.902	4.982	5,747,229	4.9513	1.28%
2013-10-16	0	8.610	8.560	8.610	8.450	8.650	6,109,717	52,191,154	8.5423	4.913	4.885	4.913	4.822	4.936	10,706,717	4.8746	1.41%
2013-10-15	0	8.490	8.510	8.520	8.470	8.550	2,293,870	19,495,582	8.4990	4.845	4.856	4.862	4.833	4.879	4,019,796	4.8499	-0.12%
2013-10-11	0	8.500	8.500	8.510	8.480	8.610	4,528,224	38,523,426	8.5074	4.850	4.850	4.856	4.839	4.913	7,935,296	4.8547	-0.70%
2013-10-10	0	8.560	8.560	8.610	8.470	8.620	4,914,913	41,854,365	8.5158	4.885	4.885	4.913	4.833	4.919	8,612,933	4.8595	0.94%
2013-10-09	0	8.480	8.470	8.480	8.460	8.520	9,286,307	78,878,872	8.4941	4.839	4.833	4.839	4.828	4.862	16,273,399	4.8471	-0.82%
2013-10-08	0	8.550	8.540	8.560	8.500	8.600	3,441,245	29,380,981	8.5379	4.879	4.873	4.885	4.850	4.908	6,030,465	4.8721	0.35%
2013-10-07	0	8.520	8.530	8.550	8.500	8.650	4,017,173	34,378,916	8.5580	4.862	4.868	4.879	4.850	4.936	7,039,726	4.8836	-0.93%
2013-10-04	0	8.600	8.570	8.580	8.490	8.660	5,873,000	50,254,325	8.5568	4.908	4.890	4.896	4.845	4.942	10,291,892	4.8829	1.06%
2013-10-03	0	8.510	8.500	8.520	8.490	8.560	13,220,947	112,484,985	8.5081	4.856	4.850	4.862	4.845	4.885	23,168,494	4.8551	0.00%
2013-10-02	0	8.510	8.500	8.510	8.480	8.700	23,194,227	197,796,314	8.5278	4.856	4.850	4.856	4.839	4.965	40,645,749	4.8663	-0.70%
2013-09-30	0	8.570	8.550	8.570	8.440	8.680	10,690,323	91,299,821	8.5404	4.890	4.879	4.890	4.816	4.953	18,733,808	4.8735	-1.27%
2013-09-27	0	8.680	8.620	8.690	8.500	8.750	5,487,394	47,195,261	8.6007	4.953	4.919	4.959	4.850	4.993	9,616,153	4.9079	0.35%
2013-09-26	0	8.650	8.620	8.660	8.500	8.690	2,879,132	24,753,145	8.5974	4.936	4.919	4.942	4.850	4.959	5,045,414	4.9061	1.76%
2013-09-25	0	8.500	8.520	8.550	8.490	8.690	9,799,569	83,581,393	8.5291	4.850	4.862	4.879	4.845	4.959	17,172,843	4.8671	-0.70%
2013-09-24	0	8.560	8.550	8.580	8.520	8.800	5,434,950	46,790,689	8.6092	4.885	4.879	4.896	4.862	5.022	9,524,250	4.9128	-3.17%
2013-09-23	0	8.840	8.800	8.840	8.720	9.250	6,334,722	56,060,790	8.8498	5.044	5.022	5.044	4.976	5.278	11,101,018	5.0501	-3.81%
2013-09-19	0	9.190	9.150	9.250	9.020	9.460	11,747,243	108,104,224	9.2025	5.244	5.221	5.278	5.147	5.398	20,585,963	5.2514	4.43%
2013-09-18	0	8.800	8.770	8.830	8.570	8.860	8,583,236	74,806,349	8.7154	5.022	5.005	5.039	4.890	5.056	15,041,332	4.9734	0.00%
2013-09-17	0	8.800	8.800	8.810	8.570	8.820	7,154,470	62,391,041	8.7206	5.022	5.022	5.027	4.890	5.033	12,537,551	4.9763	3.29%
2013-09-16	0	8.520	8.520	8.530	8.340	8.530	8,592,750	72,386,630	8.4242	4.862	4.862	4.868	4.759	4.868	15,058,004	4.8072	3.02%
2013-09-13	0	8.270	8.270	8.300	8.160	8.500	12,411,530	102,862,460	8.2877	4.719	4.719	4.736	4.656	4.850	21,750,065	4.7293	-4.06%
2013-09-12	0	8.620	8.630	8.640	8.540	8.730	8,413,972	72,378,724	8.6022	4.919	4.925	4.930	4.873	4.982	14,744,712	4.9088	-0.35%
2013-09-11	0	8.650	8.600	8.650	8.430	8.660	10,487,091	89,914,563	8.5738	4.936	4.908	4.936	4.811	4.942	18,377,662	4.8926	2.98%
2013-09-10	0	8.400	8.380	8.390	8.220	8.410	14,214,609	117,734,173	8.2826	4.793	4.782	4.788	4.691	4.799	24,909,795	4.7264	3.32%
2013-09-09	0	8.210	8.200	8.210	8.160	8.300	6,585,280	54,117,185	8.2179	4.639	4.634	4.639	4.611	4.690	11,653,653	4.6438	0.24%
2013-09-06	0	8.190	8.180	8.190	8.180	8.310	3,888,307	31,836,471	8.1877	4.628	4.622	4.628	4.622	4.696	6,880,950	4.6268	-0.97%
2013-09-05	0	8.270	8.210	8.260	8.150	8.440	4,503,052	37,135,734	8.2468	4.673	4.639	4.668	4.605	4.769	7,968,834	4.6601	0.73%
2013-09-04	0	8.210	8.200	8.230	8.150	8.500	6,844,678	56,269,835	8.2210	4.639	4.634	4.651	4.605	4.803	12,112,697	4.6455	-2.15%
2013-09-03	0	8.390	8.380	8.400	8.240	8.570	6,571,491	55,368,595	8.4256	4.741	4.735	4.747	4.656	4.843	11,629,251	4.7611	1.08%
2013-09-02	1	8.300	8.300	8.350	8.080	8.400	3,213,222	26,411,677	8.2197	4.690	4.690	4.718	4.566	4.747	5,686,284	4.6448	3.36%
2013-08-30	0	8.030	8.000	8.050	7.950	8.350	10,977,770	88,899,994	8.0982	4.538	4.521	4.549	4.492	4.718	19,426,831	4.5761	-0.99%
2013-08-29	0	8.110	8.050	8.120	7.820	8.120	13,231,950	105,648,540	7.9844	4.583	4.549	4.588	4.419	4.588	23,415,945	4.5118	5.05%
2013-08-28	0	7.720	7.720	7.740	7.620	8.250	11,019,012	85,856,939	7.7917	4.362	4.362	4.374	4.306	4.662	19,499,815	4.4030	-6.20%
2013-08-27	0	8.230	8.230	8.290	8.210	8.440	18,033,647	149,451,906	8.2874	4.651	4.651	4.685	4.639	4.769	31,913,277	4.6831	0.37%
2013-08-26	0	8.200	8.190	8.200	8.150	8.480	4,871,893	40,268,777	8.2655	4.634	4.628	4.634	4.605	4.792	8,621,555	4.6707	-0.97%
2013-08-23	0	8.280	8.270	8.280	8.020	8.460	11,260,973	93,452,539	8.2988	4.679	4.673	4.679	4.532	4.781	19,928,002	4.6895	3.11%
2013-08-22	0	8.030	8.020	8.050	7.780	8.080	8,154,516	65,182,047	7.9934	4.538	4.532	4.549	4.396	4.566	14,430,655	4.5169	-3.83%
2013-08-21	0	8.350	8.350	8.360	8.300	8.430	9,501,177	79,650,908	8.3833	4.718	4.718	4.724	4.690	4.764	16,813,776	4.7372	1.83%
2013-08-20	0	8.200	8.200	8.220	8.120	9.250	17,668,927	151,087,576	8.5510	4.634	4.634	4.645	4.588	5.227	31,267,850	4.8320	-12.11%
2013-08-19	0	9.330	9.320	9.330	9.320	9.450	4,804,000	45,114,450	9.3910	5.272	5.267	5.272	5.267	5.340	8,501,408	5.3067	-2.71%
2013-08-16	0	9.590	9.580	9.590	9.200	9.590	8,616,942	81,925,226	9.5075	5.419	5.413	5.419	5.199	5.419	15,248,988	5.3725	1.37%
2013-08-15	0	9.460	9.420	9.480	9.350	9.660	6,907,323	65,725,442	9.5153	5.346	5.323	5.357	5.284	5.459	12,223,557	5.3769	0.85%
2013-08-13	0	9.380	9.340	9.380	9.080	9.430	3,838,822	35,892,845	9.3500	5.300	5.278	5.300	5.131	5.329	6,793,379	5.2835	2.85%
2013-08-12	0	9.120	9.090	9.140	8.980	9.160	3,402,560	30,710,451	9.0257	5.154	5.137	5.165	5.074	5.176	6,021,347	5.1003	1.56%
2013-08-09	0	8.980	8.970	9.010	8.860	9.080	1,881,418	16,872,002	8.9677	5.074	5.069	5.091	5.007	5.131	3,329,455	5.0675	1.35%
2013-08-08	0	8.860	8.850	8.900	8.850	9.120	4,682,743	41,960,836	8.9607	5.007	5.001	5.029	5.001	5.154	8,286,825	5.0636	-1.66%
2013-08-07	0	9.010	9.010	9.030	8.960	9.140	2,430,602	21,929,614	9.0223	5.091	5.091	5.103	5.063	5.165	4,301,319	5.0983	-0.99%
2013-08-06	0	9.100	9.090	9.120	9.010	9.230	2,802,100	25,449,070	9.0821	5.142	5.137	5.154	5.091	5.216	4,958,742	5.1322	-0.11%
2013-08-05	0	9.110	9.110	9.120	9.040	9.240	2,015,993	18,424,959	9.1394	5.148	5.148	5.154	5.108	5.221	3,567,606	5.1645	-1.19%
2013-08-02	0	9.220	9.220	9.250	8.910	9.270	5,442,506	49,790,025	9.1484	5.210	5.210	5.227	5.035	5.238	9,631,341	5.1696	4.18%
2013-08-01	0	8.850	8.850	8.890	8.820	9.130	8,717,107	77,966,593	8.9441	5.001	5.001	5.024	4.984	5.159	15,426,245	5.0542	0.91%
2013-07-31	0	8.770	8.770	8.790	8.760	9.070	7,131,833	63,522,158	8.9068	4.956	4.956	4.967	4.950	5.125	12,620,862	5.0331	-3.20%
2013-07-30	0	9.060	9.060	9.070	8.960	9.230	3,517,015	31,854,632	9.0573	5.120	5.120	5.125	5.063	5.216	6,223,892	5.1181	-0.77%
2013-07-29	0	9.130	9.120	9.180	9.080	9.280	3,291,566	30,190,843	9.1722	5.159	5.154	5.187	5.131	5.244	5,824,926	5.1830	-0.87%
2013-07-26	0	9.210	9.200	9.210	9.080	9.260	4,089,955	37,598,600	9.1929	5.204	5.199	5.204	5.131	5.233	7,237,797	5.1948	0.66%
2013-07-25	0	9.150	9.150	9.170	8.910	9.200	6,766,786	61,563,229	9.0979	5.171	5.171	5.182	5.035	5.199	11,974,856	5.1410	-0.33%
2013-07-24	0	9.180	9.150	9.180	9.050	9.340	8,908,051	81,770,874	9.1794	5.187	5.171	5.187	5.114	5.278	15,764,149	5.1871	2.91%
2013-07-23	0	8.920	8.910	8.940	8.710	8.940	5,869,311	51,984,002	8.8569	5.041	5.035	5.052	4.922	5.052	10,386,637	5.0049	2.65%
2013-07-22	0	8.690	8.690	8.720	8.650	8.740	5,537,383	48,200,422	8.7045	4.911	4.911	4.928	4.888	4.939	9,799,240	4.9188	0.23%
2013-07-19	0	8.670	8.650	8.670	8.590	8.820	8,140,262	70,654,338	8.6796	4.899	4.888	4.899	4.854	4.984	14,405,430	4.9047	-0.34%
2013-07-18	0	8.700	8.690	8.720	8.690	8.810	4,933,463	43,120,597	8.7404	4.916	4.911	4.928	4.911	4.978	8,730,512	4.9391	-0.11%
2013-07-17	0	8.710	8.690	8.730	8.560	8.800	3,613,646	31,348,973	8.6752	4.922	4.911	4.933	4.837	4.973	6,394,895	4.9022	0.93%
2013-07-16	0	8.630	8.620	8.650	8.600	8.790	3,245,607	28,043,557	8.6405	4.877	4.871	4.888	4.860	4.967	5,743,595	4.8826	-2.15%
2013-07-15	0	8.820	8.770	8.830	8.610	8.880	6,517,910	57,166,884	8.7707	4.984	4.956	4.990	4.865	5.018	11,534,432	4.9562	1.38%
2013-07-12	0	8.700	8.690	8.700	8.570	8.700	2,658,521	23,005,087	8.6533	4.916	4.911	4.916	4.843	4.916	4,704,657	4.8899	0.69%
2013-07-11	0	8.640	8.620	8.670	8.460	8.720	9,989,211	85,950,556	8.6043	4.882	4.871	4.899	4.781	4.928	17,677,426	4.8622	0.70%
2013-07-10	0	8.580	8.570	8.620	8.420	8.760	6,546,000	56,207,817	8.5866	4.848	4.843	4.871	4.758	4.950	11,584,141	4.8521	-0.46%
2013-07-09	0	8.620	8.620	8.630	8.530	8.980	8,932,184	77,371,166	8.6621	4.871	4.871	4.877	4.820	5.074	15,806,856	4.8948	-1.93%
2013-07-08	0	8.790	8.770	8.790	8.510	8.850	21,901,622	190,735,408	8.7087	4.967	4.956	4.967	4.809	5.001	38,758,247	4.9212	0.57%
2013-07-05	0	8.740	8.680	8.730	8.490	8.770	10,862,001	94,010,722	8.6550	4.939	4.905	4.933	4.798	4.956	19,221,961	4.8908	3.68%
2013-07-04	0	8.430	8.420	8.460	8.330	8.530	13,101,077	110,798,544	8.4572	4.764	4.758	4.781	4.707	4.820	23,184,346	4.7790	1.20%
2013-07-03	0	8.330	8.310	8.330	8.170	8.370	16,512,300	136,505,741	8.2669	4.707	4.696	4.707	4.617	4.730	29,221,023	4.6715	1.59%
2013-07-02	0	8.200	8.190	8.200	8.140	8.530	21,495,564	177,182,573	8.2428	4.634	4.628	4.634	4.600	4.820	38,039,665	4.6578	-1.32%
2013-06-28	0	8.310	8.310	8.340	8.250	8.420	24,252,280	202,043,372	8.3309	4.696	4.696	4.713	4.662	4.758	42,918,093	4.7077	0.85%
2013-06-27	0	8.240	8.220	8.240	8.220	8.360	27,424,545	226,871,723	8.2726	4.656	4.645	4.656	4.645	4.724	48,531,898	4.6747	-0.60%
2013-06-26	0	8.290	8.280	8.300	8.210	8.410	18,977,993	157,153,269	8.2808	4.685	4.679	4.690	4.639	4.752	33,584,441	4.6793	0.36%
2013-06-25	0	8.260	8.250	8.260	8.160	8.320	16,559,378	136,133,567	8.2209	4.668	4.662	4.668	4.611	4.701	29,304,335	4.6455	-0.60%
2013-06-24	0	8.310	8.300	8.310	8.300	8.490	7,308,174	61,039,047	8.3522	4.696	4.690	4.696	4.690	4.798	12,932,924	4.7197	-2.24%
2013-06-21	0	8.500	8.460	8.480	8.280	8.640	22,954,705	193,501,093	8.4297	4.803	4.781	4.792	4.679	4.882	40,621,837	4.7635	0.24%
2013-06-20	0	8.480	8.430	8.450	8.440	9.110	17,243,164	149,627,488	8.6775	4.792	4.764	4.775	4.769	5.148	30,514,398	4.9035	-7.12%
2013-06-19	0	9.130	9.070	9.140	8.990	9.440	4,858,179	44,382,050	9.1355	5.159	5.125	5.165	5.080	5.334	8,597,286	5.1623	-2.87%
2013-06-18	0	9.400	9.380	9.400	9.260	9.410	3,586,000	33,535,450	9.3518	5.312	5.300	5.312	5.233	5.317	6,345,972	5.2845	2.73%
2013-06-17	0	9.150	9.150	9.160	9.140	9.340	2,907,368	26,711,553	9.1875	5.171	5.171	5.176	5.165	5.278	5,145,029	5.1917	-0.44%
2013-06-14	0	9.190	9.180	9.200	9.070	9.600	5,692,739	52,953,604	9.3020	5.193	5.187	5.199	5.125	5.425	10,074,166	5.2564	1.32%
2013-06-13	0	9.070	9.030	9.070	8.940	9.770	6,561,853	60,020,662	9.1469	5.125	5.103	5.125	5.052	5.521	11,612,196	5.1688	-6.20%
2013-06-11	0	9.670	9.640	9.670	9.600	10.20	7,848,349	77,265,170	9.8448	5.464	5.447	5.464	5.425	5.764	13,888,846	5.5631	-2.72%
2013-06-10	0	9.940	9.910	9.930	9.700	9.980	5,960,700	58,462,912	9.8081	5.617	5.600	5.611	5.481	5.640	10,548,364	5.5424	4.85%
2013-06-07	0	9.480	9.410	9.510	9.300	9.950	4,974,449	47,725,627	9.5942	5.357	5.317	5.374	5.255	5.623	8,803,043	5.4215	-2.89%
2013-06-06	0	10.10	10.08	10.10	9.930	10.16	4,276,662	43,036,914	10.063	5.516	5.506	5.516	5.424	5.549	7,830,067	5.4964	1.00%
2013-06-05	0	10.00	10.02	10.10	9.860	10.40	7,956,744	79,886,307	10.040	5.462	5.473	5.516	5.385	5.680	14,567,865	5.4837	-2.15%
2013-06-04	0	10.22	10.20	10.22	10.04	10.36	8,319,537	85,042,360	10.222	5.582	5.571	5.582	5.484	5.658	15,232,097	5.5831	2.82%
2013-06-03	0	9.940	9.920	9.980	9.910	10.40	10,223,050	103,317,392	10.106	5.429	5.418	5.451	5.413	5.680	18,717,206	5.5199	-3.68%
2013-05-31	0	10.32	10.20	10.36	10.16	10.54	8,267,703	85,075,405	10.290	5.637	5.571	5.658	5.549	5.757	15,137,195	5.6203	-0.96%
2013-05-30	0	10.42	10.42	10.44	10.16	10.60	5,779,550	60,157,684	10.409	5.691	5.691	5.702	5.549	5.790	10,581,678	5.6851	-1.88%
2013-05-29	0	10.62	10.58	10.62	10.40	11.18	8,960,378	95,484,869	10.656	5.800	5.779	5.800	5.680	6.106	16,405,401	5.8203	-5.35%
2013-05-28	0	11.22	11.20	11.28	10.90	11.40	9,529,523	105,645,600	11.086	6.128	6.117	6.161	5.953	6.227	17,447,439	6.0551	-2.43%
2013-05-27	0	11.50	11.48	11.52	11.44	11.60	1,804,037	20,758,680	11.507	6.281	6.270	6.292	6.248	6.336	3,302,980	6.2848	-0.86%
2013-05-24	0	11.60	11.60	11.62	11.48	11.78	2,803,167	32,483,521	11.588	6.336	6.336	6.347	6.270	6.434	5,132,270	6.3293	1.58%
2013-05-23	0	11.42	11.42	11.48	11.34	11.74	3,922,426	45,290,896	11.547	6.237	6.237	6.270	6.194	6.412	7,181,502	6.3066	-0.52%
2013-05-22	0	11.48	11.50	11.52	11.48	12.06	5,068,162	59,439,379	11.728	6.270	6.281	6.292	6.270	6.587	9,279,210	6.4057	-4.81%
2013-05-21	0	12.06	12.02	12.08	11.92	12.14	1,577,035	18,971,816	12.030	6.587	6.565	6.598	6.511	6.631	2,887,366	6.5706	0.00%
2013-05-20	0	12.06	12.04	12.08	11.88	12.14	5,524,120	66,484,056	12.035	6.587	6.576	6.598	6.489	6.631	10,114,016	6.5735	2.73%
2013-05-16	0	11.74	11.70	11.72	11.70	12.00	1,860,286	21,982,035	11.816	6.412	6.390	6.401	6.390	6.554	3,405,966	6.4540	-0.84%
2013-05-15	0	11.84	11.84	11.88	11.60	11.88	6,284,312	73,792,409	11.742	6.467	6.467	6.489	6.336	6.489	11,505,838	6.4135	1.02%
2013-05-14	0	11.72	11.72	11.74	11.62	11.92	2,625,669	30,782,181	11.724	6.401	6.401	6.412	6.347	6.511	4,807,292	6.4032	0.69%
2013-05-13	0	11.64	11.60	11.64	11.54	11.64	3,234,728	37,543,218	11.606	6.358	6.336	6.358	6.303	6.358	5,922,408	6.3392	0.00%
2013-05-10	0	11.64	11.60	11.62	11.44	11.68	3,105,170	35,985,947	11.589	6.358	6.336	6.347	6.248	6.379	5,685,202	6.3298	0.52%
2013-05-09	0	11.58	11.56	11.58	11.40	11.70	5,248,507	60,624,274	11.551	6.325	6.314	6.325	6.227	6.390	9,609,401	6.3089	2.30%
2013-05-08	0	11.32	11.32	11.34	11.22	11.44	5,940,152	67,254,955	11.322	6.183	6.183	6.194	6.128	6.248	10,875,722	6.1840	1.98%
2013-05-07	0	11.10	11.06	11.18	10.92	11.34	5,962,221	66,755,365	11.196	6.063	6.041	6.106	5.964	6.194	10,916,127	6.1153	-1.94%
2013-05-06	0	11.32	11.26	11.34	10.96	11.36	3,643,947	41,051,622	11.266	6.183	6.150	6.194	5.986	6.205	6,671,640	6.1532	3.85%
2013-05-03	0	10.90	10.84	10.94	10.84	11.34	5,800,104	63,875,161	11.013	5.953	5.921	5.975	5.921	6.194	10,619,310	6.0150	-1.62%
2013-05-02	0	11.08	11.06	11.14	10.72	11.52	10,194,037	112,449,054	11.031	6.052	6.041	6.084	5.855	6.292	18,664,086	6.0249	3.17%
2013-04-30	0	10.74	10.70	10.76	10.70	10.80	3,486,479	37,504,010	10.757	5.866	5.844	5.877	5.844	5.899	6,383,334	5.8753	-0.37%
2013-04-29	0	10.78	10.74	10.80	10.72	10.84	1,386,100	14,942,247	10.780	5.888	5.866	5.899	5.855	5.921	2,537,787	5.8879	0.19%
2013-04-26	0	10.76	10.74	10.80	10.74	10.94	1,156,000	12,514,100	10.825	5.877	5.866	5.899	5.866	5.975	2,116,500	5.9126	-0.55%
2013-04-25	0	10.82	10.76	10.84	10.74	10.86	3,971,622	42,971,158	10.820	5.910	5.877	5.921	5.866	5.932	7,271,574	5.9095	-0.18%
2013-04-24	0	10.84	10.78	10.80	10.72	10.88	2,860,778	30,895,165	10.800	5.921	5.888	5.899	5.855	5.942	5,237,749	5.8986	0.37%
2013-04-23	0	10.80	10.76	10.82	10.62	10.88	2,501,238	26,988,482	10.790	5.899	5.877	5.910	5.800	5.942	4,579,473	5.8934	0.56%
2013-04-22	0	10.74	10.70	10.74	10.50	10.76	5,310,157	56,183,096	10.580	5.866	5.844	5.866	5.735	5.877	9,722,275	5.7788	0.37%
2013-04-19	0	10.70	10.68	10.76	10.50	10.76	3,525,636	37,445,334	10.621	5.844	5.833	5.877	5.735	5.877	6,455,026	5.8010	-0.93%
2013-04-18	0	10.80	10.74	10.82	10.48	10.82	4,117,346	43,783,563	10.634	5.899	5.866	5.910	5.724	5.910	7,538,378	5.8081	-0.18%
2013-04-17	0	10.82	10.76	10.86	10.36	10.86	4,179,722	44,478,903	10.642	5.910	5.877	5.932	5.658	5.932	7,652,581	5.8123	4.24%
2013-04-16	0	10.38	10.36	10.42	10.26	10.50	5,646,365	58,555,217	10.370	5.669	5.658	5.691	5.604	5.735	10,337,832	5.6642	-2.26%
2013-04-15	0	10.62	10.60	10.62	10.58	10.78	1,542,100	16,363,386	10.611	5.800	5.790	5.800	5.779	5.888	2,823,404	5.7956	-2.03%
2013-04-12	0	10.84	10.78	10.88	10.60	10.88	2,716,390	29,317,429	10.793	5.921	5.888	5.942	5.790	5.942	4,973,392	5.8949	2.07%
2013-04-11	0	10.62	10.60	10.68	10.58	10.70	3,727,119	39,587,163	10.621	5.800	5.790	5.833	5.779	5.844	6,823,918	5.8012	-0.56%
2013-04-10	0	10.68	10.66	10.68	10.56	10.68	2,381,266	25,361,639	10.650	5.833	5.822	5.833	5.768	5.833	4,359,819	5.8171	0.38%
2013-04-09	0	10.64	10.60	10.66	10.52	10.68	1,459,686	15,467,985	10.597	5.811	5.790	5.822	5.746	5.833	2,672,514	5.7878	0.95%
2013-04-08	0	10.54	10.54	10.56	10.40	10.72	4,081,741	43,063,834	10.550	5.757	5.757	5.768	5.680	5.855	7,473,189	5.7624	-0.57%
2013-04-05	0	10.60	10.60	10.64	10.52	10.86	5,095,224	54,092,415	10.616	5.790	5.790	5.811	5.746	5.932	9,328,758	5.7985	-1.30%
2013-04-03	0	10.74	10.72	10.74	10.52	10.80	4,168,167	44,390,507	10.650	5.866	5.855	5.866	5.746	5.899	7,631,425	5.8168	-0.74%
2013-04-02	0	10.82	10.80	10.88	10.50	11.04	9,339,309	101,134,581	10.829	5.910	5.899	5.942	5.735	6.030	17,099,180	5.9146	2.85%
2013-03-28	0	10.52	10.52	10.56	10.38	10.56	4,381,455	45,947,457	10.487	5.746	5.746	5.768	5.669	5.768	8,021,930	5.7277	-0.38%
2013-03-27	0	10.56	10.56	10.64	10.22	10.76	6,447,222	67,829,528	10.521	5.768	5.768	5.811	5.582	5.877	11,804,107	5.7463	2.33%
2013-03-26	0	10.32	10.32	10.36	10.24	10.44	2,626,710	27,063,784	10.303	5.637	5.637	5.658	5.593	5.702	4,809,198	5.6275	-0.58%
2013-03-25	0	10.38	10.40	10.42	10.20	10.42	3,226,856	33,477,787	10.375	5.669	5.680	5.691	5.571	5.691	5,907,995	5.6665	-0.76%
2013-03-22	0	10.46	10.40	10.46	10.40	10.62	7,651,502	80,344,163	10.500	5.713	5.680	5.713	5.680	5.800	14,009,003	5.7352	-2.06%
2013-03-21	0	10.68	10.60	10.68	10.40	10.80	8,140,377	86,868,773	10.671	5.833	5.790	5.833	5.680	5.899	14,904,076	5.8285	5.74%
2013-03-20	0	10.10	10.12	10.14	10.06	10.34	7,681,000	78,147,868	10.174	5.516	5.527	5.538	5.495	5.648	14,063,010	5.5570	-1.75%
2013-03-19	0	10.28	10.28	10.34	10.24	10.76	3,881,000	40,030,477	10.314	5.615	5.615	5.648	5.593	5.877	7,105,656	5.6336	-2.10%
2013-03-18	0	10.50	10.40	10.48	10.38	10.78	4,923,979	52,067,602	10.574	5.735	5.680	5.724	5.669	5.888	9,015,228	5.7755	-1.87%
2013-03-15	0	10.70	10.70	10.76	10.44	10.80	11,427,941	121,207,699	10.606	5.844	5.844	5.877	5.702	5.899	20,923,220	5.7930	2.88%
2013-03-14	0	10.40	10.40	10.42	10.28	10.54	5,353,715	55,648,175	10.394	5.680	5.680	5.691	5.615	5.757	9,802,024	5.6772	-2.80%
2013-03-13	0	10.70	10.66	10.70	10.62	10.82	2,913,600	31,195,793	10.707	5.844	5.822	5.844	5.800	5.910	5,334,460	5.8480	0.38%
2013-03-12	0	10.66	10.62	10.64	10.62	11.04	4,100,600	44,332,871	10.811	5.822	5.800	5.811	5.800	6.030	7,507,718	5.9050	-2.38%
2013-03-11	0	10.92	10.92	11.00	10.88	11.16	2,354,000	25,828,281	10.972	5.964	5.964	6.008	5.942	6.095	4,309,898	5.9928	-1.80%
2013-03-08	0	11.12	11.06	11.12	11.00	11.26	3,222,394	35,862,780	11.129	6.074	6.041	6.074	6.008	6.150	5,899,826	6.0786	1.09%
2013-03-07	0	11.00	10.98	11.00	10.90	11.38	6,975,753	76,828,770	11.014	6.008	5.997	6.008	5.953	6.216	12,771,786	6.0155	-1.08%
2013-03-06	0	11.12	11.08	11.12	10.62	11.28	12,314,653	133,995,986	10.881	6.074	6.052	6.074	5.800	6.161	22,546,685	5.9430	4.71%
2013-03-05	0	10.62	10.60	10.68	10.24	10.70	5,497,982	57,725,801	10.499	5.800	5.790	5.833	5.593	5.844	10,066,160	5.7346	3.51%
2013-03-04	0	10.26	10.24	10.26	10.20	10.38	2,710,572	27,813,938	10.261	5.604	5.593	5.604	5.571	5.669	4,962,739	5.6046	0.20%
2013-03-01	0	10.24	10.20	10.24	10.14	10.32	6,338,846	64,960,147	10.248	5.593	5.571	5.593	5.538	5.637	11,605,684	5.5973	-0.19%
2013-02-28	0	10.26	10.20	10.28	9.750	10.30	7,087,016	71,991,154	10.158	5.604	5.571	5.615	5.325	5.626	12,975,495	5.5482	5.56%
2013-02-27	0	9.720	9.730	9.740	9.680	9.800	5,054,411	49,155,412	9.7253	5.309	5.314	5.320	5.287	5.353	9,254,034	5.3118	-0.21%
2013-02-26	0	9.740	9.730	9.740	9.610	9.790	6,950,172	67,557,226	9.7202	5.320	5.314	5.320	5.249	5.347	12,724,950	5.3090	-0.71%
2013-02-25	0	9.810	9.780	9.800	9.600	9.890	5,416,700	52,695,196	9.7283	5.358	5.342	5.353	5.243	5.402	9,917,342	5.3134	1.24%
2013-02-22	0	9.690	9.670	9.750	9.630	9.800	4,741,100	46,052,309	9.7134	5.293	5.282	5.325	5.260	5.353	8,680,398	5.3053	-0.10%
2013-02-21	0	9.700	9.690	9.750	9.650	9.890	6,431,700	62,625,183	9.7370	5.298	5.293	5.325	5.271	5.402	11,775,688	5.3182	-2.41%
2013-02-20	0	9.940	9.920	9.950	9.810	9.990	2,516,148	24,900,369	9.8962	5.429	5.418	5.435	5.358	5.456	4,606,772	5.4052	1.53%
2013-02-19	0	9.790	9.780	9.800	9.760	9.870	1,924,000	18,850,460	9.7975	5.347	5.342	5.353	5.331	5.391	3,522,618	5.3513	-0.81%
2013-02-18	0	9.870	9.830	9.870	9.700	9.920	4,464,951	43,729,604	9.7940	5.391	5.369	5.391	5.298	5.418	8,174,802	5.3493	1.75%
2013-02-15	0	9.700	9.670	9.680	9.600	9.740	15,505,378	150,113,084	9.6814	5.298	5.282	5.287	5.243	5.320	28,388,529	5.2878	0.21%
2013-02-14	0	9.680	9.680	9.690	9.580	9.800	12,322,709	119,645,619	9.7094	5.287	5.287	5.293	5.232	5.353	22,561,435	5.3031	-2.32%
2013-02-08	0	9.910	9.890	9.940	9.890	10.10	2,928,493	29,141,961	9.9512	5.413	5.402	5.429	5.402	5.516	5,361,727	5.4352	-0.30%
2013-02-07	0	9.940	9.920	10.02	9.920	10.34	3,650,027	36,913,453	10.113	5.429	5.418	5.473	5.418	5.648	6,682,771	5.5237	-3.12%
2013-02-06	0	10.26	10.20	10.26	9.670	10.32	6,497,079	65,787,570	10.126	5.604	5.571	5.604	5.282	5.637	11,895,390	5.5305	5.56%
2013-02-05	0	9.720	9.690	9.750	9.670	9.880	3,165,815	31,009,371	9.7951	5.309	5.293	5.325	5.282	5.396	5,796,236	5.3499	-1.32%
2013-02-04	0	9.850	9.780	9.840	9.760	9.910	6,003,375	59,169,350	9.8560	5.380	5.342	5.374	5.331	5.413	10,991,476	5.3832	-0.40%
2013-02-01	0	9.890	9.870	9.880	9.720	10.00	5,344,000	52,677,372	9.8573	5.402	5.391	5.396	5.309	5.462	9,784,237	5.3839	-0.90%
2013-01-31	0	9.980	9.980	10.06	9.750	10.16	4,661,460	46,536,051	9.9831	5.451	5.451	5.495	5.325	5.549	8,534,587	5.4526	1.32%
2013-01-30	0	9.850	9.820	9.870	9.740	10.80	9,485,849	95,250,512	10.041	5.380	5.364	5.391	5.320	5.899	17,367,477	5.4844	0.72%
2013-01-29	0	9.780	9.760	9.790	9.490	9.880	7,117,742	69,590,191	9.7770	5.342	5.331	5.347	5.183	5.396	13,031,751	5.3400	3.38%
2013-01-28	0	9.460	9.440	9.460	9.330	9.530	5,899,957	55,657,413	9.4335	5.167	5.156	5.167	5.096	5.205	10,802,129	5.1524	2.38%
2013-01-25	0	9.240	9.250	9.260	9.200	9.470	5,025,062	46,714,422	9.2963	5.047	5.052	5.058	5.025	5.172	9,200,299	5.0775	-1.60%
2013-01-24	0	9.390	9.340	9.400	9.310	9.450	3,146,360	29,474,285	9.3677	5.129	5.101	5.134	5.085	5.161	5,760,616	5.1165	-0.11%
2013-01-23	0	9.400	9.400	9.410	9.340	9.440	7,285,437	68,251,250	9.3682	5.134	5.134	5.140	5.101	5.156	13,338,781	5.1168	0.32%
2013-01-22	0	9.370	9.360	9.380	9.300	9.400	4,323,468	40,440,537	9.3537	5.118	5.112	5.123	5.080	5.134	7,915,763	5.1089	1.08%
2013-01-21	0	9.270	9.220	9.270	9.040	9.270	2,923,605	26,847,815	9.1831	5.063	5.036	5.063	4.938	5.063	5,352,778	5.0157	2.21%
2013-01-18	0	9.070	9.070	9.110	8.900	9.130	3,458,190	31,160,832	9.0107	4.954	4.954	4.976	4.861	4.987	6,331,540	4.9215	1.34%
2013-01-17	0	8.950	8.930	8.960	8.850	9.000	3,448,025	30,750,803	8.9184	4.888	4.877	4.894	4.834	4.916	6,312,929	4.8711	-0.33%
2013-01-16	0	8.980	8.940	8.970	8.850	9.110	3,384,443	30,315,447	8.9573	4.905	4.883	4.899	4.834	4.976	6,196,518	4.8923	-0.22%
2013-01-15	0	9.000	9.000	9.040	8.950	9.340	5,197,738	47,189,981	9.0789	4.916	4.916	4.938	4.888	5.101	9,516,449	4.9588	-3.12%
2013-01-14	0	9.290	9.270	9.300	9.190	9.340	4,230,668	39,248,685	9.2772	5.074	5.063	5.080	5.019	5.101	7,745,857	5.0671	0.65%
2013-01-11	0	9.230	9.200	9.240	9.050	9.280	5,827,836	53,364,597	9.1568	5.041	5.025	5.047	4.943	5.069	10,670,084	5.0013	0.76%
2013-01-10	0	9.160	9.150	9.180	9.060	9.390	4,329,715	39,768,885	9.1851	5.003	4.998	5.014	4.948	5.129	7,927,200	5.0168	-1.19%
2013-01-09	0	9.270	9.260	9.340	8.900	9.400	8,920,888	82,916,695	9.2947	5.063	5.058	5.101	4.861	5.134	16,333,100	5.0766	4.63%
2013-01-08	0	8.860	8.850	8.860	8.640	9.070	7,630,700	67,218,331	8.8089	4.839	4.834	4.839	4.719	4.954	13,970,917	4.8113	2.55%
2013-01-07	0	8.640	8.610	8.670	8.590	8.740	6,234,034	53,768,595	8.6250	4.719	4.703	4.735	4.692	4.774	11,413,785	4.7108	-0.23%
2013-01-04	0	8.660	8.650	8.670	8.490	8.680	3,246,700	27,946,304	8.6076	4.730	4.724	4.735	4.637	4.741	5,944,327	4.7013	1.29%
2013-01-03	0	8.550	8.530	8.550	8.500	8.570	3,145,788	26,855,384	8.5369	4.670	4.659	4.670	4.643	4.681	5,759,569	4.6627	0.00%
2013-01-02	0	8.550	8.550	8.560	8.460	8.610	1,599,705	13,680,350	8.5518	4.670	4.670	4.675	4.621	4.703	2,928,872	4.6709	0.47%
2012-12-31	0	8.510	8.500	8.540	8.380	8.540	4,094,454	34,554,703	8.4394	4.648	4.643	4.664	4.577	4.664	7,496,465	4.6095	0.71%
2012-12-28	0	8.450	8.450	8.490	8.330	8.490	3,206,000	26,973,542	8.4135	4.615	4.615	4.637	4.550	4.637	5,869,810	4.5953	1.56%
2012-12-27	0	8.320	8.310	8.340	8.300	8.470	3,025,727	25,275,536	8.3535	4.544	4.539	4.555	4.533	4.626	5,539,751	4.5626	-1.42%
2012-12-24	0	8.440	8.430	8.470	8.420	8.580	1,316,400	11,162,232	8.4794	4.610	4.604	4.626	4.599	4.686	2,410,174	4.6313	-0.47%
2012-12-21	0	8.480	8.430	8.490	8.410	8.560	3,548,186	30,093,435	8.4814	4.632	4.604	4.637	4.593	4.675	6,496,312	4.6324	0.83%
2012-12-20	0	8.410	8.390	8.430	8.390	8.700	3,703,146	31,311,022	8.4552	4.593	4.582	4.604	4.582	4.752	6,780,026	4.6181	-2.66%
2012-12-19	0	8.640	8.620	8.690	8.550	8.700	4,641,090	40,154,032	8.6519	4.719	4.708	4.746	4.670	4.752	8,497,292	4.7255	0.70%
2012-12-18	0	8.580	8.570	8.580	8.470	8.630	2,435,000	20,895,538	8.5813	4.686	4.681	4.686	4.626	4.714	4,458,199	4.6870	2.02%
2012-12-17	0	8.410	8.400	8.440	8.350	8.520	3,774,300	31,776,338	8.4191	4.593	4.588	4.610	4.561	4.653	6,910,301	4.5984	-1.64%
2012-12-14	0	8.550	8.500	8.550	8.410	8.590	3,328,872	28,401,716	8.5319	4.670	4.643	4.670	4.593	4.692	6,094,774	4.6600	0.59%
2012-12-13	0	8.500	8.510	8.530	8.480	8.560	2,625,071	22,353,515	8.5154	4.643	4.648	4.659	4.632	4.675	4,806,197	4.6510	-0.12%
2012-12-12	0	8.510	8.520	8.530	8.350	8.540	2,704,821	22,955,615	8.4869	4.648	4.653	4.659	4.561	4.664	4,952,210	4.6354	1.92%
2012-12-11	0	8.350	8.330	8.370	8.280	8.430	7,881,752	65,726,633	8.3391	4.561	4.550	4.572	4.522	4.604	14,430,564	4.5547	0.00%
2012-12-10	0	8.350	8.350	8.400	8.320	8.560	4,307,680	36,097,478	8.3798	4.561	4.561	4.588	4.544	4.675	7,886,857	4.5769	-1.76%
2012-12-07	0	8.500	8.470	8.500	8.450	8.570	2,843,200	24,181,980	8.5052	4.643	4.626	4.643	4.615	4.681	5,205,566	4.6454	0.71%
2012-12-06	0	8.440	8.440	8.480	8.440	8.580	9,253,995	78,069,236	8.4363	4.610	4.610	4.632	4.610	4.686	16,942,980	4.6078	-0.24%
2012-12-05	0	8.460	8.450	8.460	8.260	8.480	3,475,907	29,052,748	8.3583	4.621	4.615	4.621	4.511	4.632	6,363,978	4.5652	2.42%
2012-12-04	0	8.260	8.240	8.260	8.120	8.260	2,304,305	18,917,733	8.2097	4.511	4.501	4.511	4.435	4.511	4,218,912	4.4840	0.98%
2012-12-03	0	8.180	8.150	8.180	8.090	8.230	3,657,503	29,892,431	8.1729	4.468	4.451	4.468	4.419	4.495	6,696,459	4.4639	0.49%
2012-11-30	0	8.140	8.100	8.140	8.050	8.350	10,322,789	84,126,278	8.1496	4.446	4.424	4.446	4.397	4.561	18,899,816	4.4512	-1.57%
2012-11-29	0	8.270	8.260	8.310	8.150	8.360	3,380,976	28,003,548	8.2827	4.517	4.511	4.539	4.451	4.566	6,190,171	4.5239	0.73%
2012-11-28	0	8.210	8.200	8.210	8.160	8.320	5,329,720	43,764,101	8.2113	4.484	4.479	4.484	4.457	4.544	9,758,092	4.4849	-0.61%
2012-11-27	0	8.260	8.260	8.310	8.230	8.360	7,998,060	66,430,779	8.3059	4.511	4.511	4.539	4.495	4.566	14,643,510	4.5365	-0.60%
2012-11-26	0	8.310	8.340	8.350	8.230	8.360	4,390,735	36,432,301	8.2975	4.539	4.555	4.561	4.495	4.566	8,038,921	4.5320	-0.60%
2012-11-23	0	8.360	8.340	8.350	8.320	8.410	2,761,000	23,069,698	8.3556	4.566	4.555	4.561	4.544	4.593	5,055,067	4.5637	0.12%
2012-11-22	0	8.350	8.340	8.350	8.310	8.400	14,852,000	123,437,690	8.3112	4.561	4.555	4.561	4.539	4.588	27,192,270	4.5394	0.12%
2012-11-21	0	8.340	8.310	8.340	8.150	8.340	3,269,400	26,975,668	8.2510	4.555	4.539	4.555	4.451	4.555	5,985,888	4.5065	0.97%
2012-11-20	0	8.260	8.250	8.260	8.250	8.490	22,849,023	191,764,918	8.3927	4.511	4.506	4.511	4.506	4.637	41,833,882	4.5840	-1.67%
2012-11-19	0	8.400	8.350	8.400	8.210	8.400	2,756,395	22,905,028	8.3098	4.588	4.561	4.588	4.484	4.588	5,046,636	4.5387	1.08%
2012-11-16	0	8.310	8.290	8.340	8.110	8.370	2,780,412	23,030,792	8.2832	4.539	4.528	4.555	4.430	4.572	5,090,608	4.5242	1.59%
2012-11-15	0	8.180	8.180	8.190	8.080	8.260	3,230,556	26,318,940	8.1469	4.468	4.468	4.473	4.413	4.511	5,914,769	4.4497	-1.92%
2012-11-14	0	8.340	8.290	8.330	8.240	8.400	4,912,389	40,660,160	8.2771	4.555	4.528	4.550	4.501	4.588	8,994,008	4.5208	-0.71%
2012-11-13	0	8.400	8.390	8.400	8.310	8.480	3,102,500	25,932,040	8.3584	4.588	4.582	4.588	4.539	4.632	5,680,314	4.5652	-0.83%
2012-11-12	0	8.470	8.460	8.470	8.420	8.570	2,046,000	17,313,872	8.4623	4.626	4.621	4.626	4.599	4.681	3,745,986	4.6220	-1.05%
2012-11-09	0	8.560	8.550	8.560	8.450	8.580	3,099,700	26,431,226	8.5270	4.675	4.670	4.675	4.615	4.686	5,675,187	4.6573	0.35%
2012-11-08	0	8.530	8.500	8.540	8.470	8.670	2,556,344	21,856,759	8.5500	4.659	4.643	4.664	4.626	4.735	4,680,366	4.6699	0.24%
2012-11-07	0	8.510	8.480	8.530	8.460	8.600	4,619,789	39,306,923	8.5084	4.648	4.632	4.659	4.621	4.697	8,458,292	4.6471	0.24%
2012-11-06	0	8.490	8.470	8.490	8.440	8.760	5,777,267	49,519,047	8.5714	4.637	4.626	4.637	4.610	4.785	10,577,498	4.6815	-2.08%
2012-11-05	0	8.670	8.660	8.710	8.560	8.710	4,950,027	42,856,381	8.6578	4.735	4.730	4.757	4.675	4.757	9,062,919	4.7288	0.35%
2012-11-02	0	8.640	8.610	8.640	8.580	8.690	1,815,727	15,711,987	8.6533	4.719	4.703	4.719	4.686	4.746	3,324,383	4.7263	1.41%
2012-11-01	0	8.520	8.520	8.560	8.510	8.590	1,353,489	11,572,660	8.5502	4.653	4.653	4.675	4.648	4.692	2,478,080	4.6700	-1.27%
2012-10-31	0	8.630	8.590	8.630	8.560	8.680	2,835,763	24,429,067	8.6146	4.714	4.692	4.714	4.675	4.741	5,191,949	4.7052	-0.58%
2012-10-30	0	8.680	8.640	8.680	8.630	8.700	1,046,350	9,076,615	8.6745	4.741	4.719	4.741	4.714	4.752	1,915,744	4.7379	0.58%
2012-10-29	0	8.630	8.580	8.640	8.560	8.690	2,206,040	18,967,234	8.5979	4.714	4.686	4.719	4.675	4.746	4,039,001	4.6960	0.23%
2012-10-26	0	8.610	8.590	8.660	8.570	8.790	4,891,387	42,261,483	8.6400	4.703	4.692	4.730	4.681	4.801	8,955,556	4.7190	-1.49%
2012-10-25	0	8.740	8.730	8.790	8.650	8.820	5,952,000	52,230,132	8.7752	4.774	4.768	4.801	4.724	4.817	10,897,414	4.7929	-0.34%
2012-10-24	0	8.770	8.730	8.770	8.660	8.780	2,136,120	18,672,543	8.7413	4.790	4.768	4.790	4.730	4.796	3,910,985	4.7744	0.57%
2012-10-22	0	8.720	8.710	8.730	8.610	8.730	3,899,034	32,929,668	8.4456	4.763	4.757	4.768	4.703	4.768	7,138,674	4.6129	0.00%
2012-10-19	0	8.720	8.700	8.740	8.610	8.780	8,035,845	69,871,679	8.6950	4.763	4.752	4.774	4.703	4.796	14,712,690	4.7491	0.00%
2012-10-18	0	8.720	8.680	8.740	8.680	8.770	2,198,724	19,192,767	8.7290	4.763	4.741	4.774	4.741	4.790	4,025,606	4.7677	0.81%
2012-10-17	0	8.650	8.640	8.690	8.520	8.770	4,663,293	40,243,797	8.6299	4.724	4.719	4.746	4.653	4.790	8,537,943	4.7135	-1.14%
2012-10-16	0	8.750	8.730	8.750	8.710	8.790	4,066,804	35,603,435	8.7546	4.779	4.768	4.779	4.757	4.801	7,445,841	4.7817	0.57%
2012-10-15	0	8.700	8.650	8.700	8.560	8.770	3,306,000	28,625,110	8.6585	4.752	4.724	4.752	4.675	4.790	6,052,898	4.7292	-0.80%
2012-10-12	0	8.770	8.750	8.780	8.760	8.860	1,485,600	13,045,376	8.7812	4.790	4.779	4.796	4.785	4.839	2,719,959	4.7962	0.00%
2012-10-11	0	8.770	8.750	8.770	8.750	8.850	3,312,073	29,079,819	8.7799	4.790	4.779	4.790	4.779	4.834	6,064,017	4.7955	-0.23%
2012-10-10	0	8.790	8.790	8.810	8.530	8.880	5,813,600	50,925,102	8.7597	4.801	4.801	4.812	4.659	4.850	10,644,020	4.7844	3.53%
2012-10-09	0	8.490	8.490	8.520	8.470	8.590	2,103,000	17,912,240	8.5175	4.637	4.637	4.653	4.626	4.692	3,850,346	4.6521	0.47%
2012-10-08	0	8.450	8.440	8.480	8.430	8.560	474,000	4,017,540	8.4758	4.615	4.610	4.632	4.604	4.675	867,838	4.6294	-0.12%
2012-10-05	0	8.460	8.460	8.470	8.460	8.590	1,797,308	15,340,226	8.5351	4.621	4.621	4.626	4.621	4.692	3,290,660	4.6617	0.00%
2012-10-04	0	8.460	8.430	8.490	8.430	8.520	4,293,281	36,403,754	8.4792	4.621	4.604	4.637	4.604	4.653	7,860,494	4.6312	0.00%
2012-10-03	0	8.460	8.470	8.490	8.300	8.560	7,630,849	64,676,013	8.4756	4.621	4.626	4.637	4.533	4.675	13,971,190	4.6292	0.36%
2012-09-28	0	8.430	8.410	8.420	8.230	8.480	10,120,514	83,896,909	8.2898	4.604	4.593	4.599	4.495	4.632	18,529,474	4.5278	2.55%
2012-09-27	0	8.220	8.220	8.270	8.220	8.310	3,302,745	27,306,050	8.2677	4.490	4.490	4.517	4.490	4.539	6,046,939	4.5157	-0.24%
2012-09-26	0	8.240	8.240	8.260	8.170	8.480	5,250,171	43,474,291	8.2805	4.501	4.501	4.511	4.462	4.632	9,612,447	4.5227	-2.37%
2012-09-25	0	8.440	8.440	8.450	8.420	8.500	1,002,600	8,485,440	8.4634	4.610	4.610	4.615	4.599	4.643	1,835,643	4.6226	-0.12%
2012-09-24	0	8.450	8.460	8.480	8.360	8.490	1,533,434	12,955,922	8.4490	4.615	4.621	4.632	4.566	4.637	2,807,538	4.6147	0.60%
2012-09-21	0	8.400	8.400	8.490	8.390	8.550	3,272,718	27,664,999	8.4532	4.588	4.588	4.637	4.582	4.670	5,991,963	4.6170	0.12%
2012-09-20	0	8.390	8.360	8.420	8.350	8.530	1,590,000	13,400,120	8.4277	4.582	4.566	4.599	4.561	4.659	2,911,104	4.6031	-1.18%
2012-09-19	0	8.490	8.490	8.510	8.410	8.550	3,301,260	28,021,406	8.4881	4.637	4.637	4.648	4.593	4.670	6,044,220	4.6361	-0.12%
2012-09-18	0	8.500	8.480	8.500	8.480	8.730	2,001,000	17,135,460	8.5634	4.643	4.632	4.643	4.632	4.768	3,663,596	4.6772	-1.85%
2012-09-17	0	8.660	8.620	8.670	8.590	8.680	3,399,100	29,302,616	8.6207	4.730	4.708	4.735	4.692	4.741	6,223,353	4.7085	0.58%
2012-09-14	0	8.610	8.580	8.620	8.550	8.670	3,536,000	30,402,670	8.5980	4.703	4.686	4.708	4.670	4.735	6,474,001	4.6961	0.82%
2012-09-13	0	8.540	8.540	8.570	8.510	8.600	2,857,737	24,451,271	8.5562	4.664	4.664	4.681	4.648	4.697	5,232,181	4.6732	0.12%
2012-09-12	0	8.530	8.510	8.550	8.490	8.670	4,026,425	34,509,694	8.5708	4.659	4.648	4.670	4.637	4.735	7,371,912	4.6812	0.24%
2012-09-11	0	8.510	8.500	8.510	8.410	8.550	1,837,000	15,609,660	8.4974	4.648	4.643	4.648	4.593	4.670	3,363,332	4.6411	0.59%
2012-09-10	0	8.540	8.510	8.540	8.310	8.560	2,188,130	18,608,222	8.5042	4.621	4.604	4.621	4.496	4.632	4,044,093	4.6013	2.89%
2012-09-07	0	8.300	8.320	8.350	8.170	8.400	8,503,700	70,495,349	8.2900	4.491	4.502	4.518	4.421	4.545	15,716,505	4.4854	0.61%
2012-09-06	0	8.250	8.220	8.250	8.190	8.310	3,053,679	25,177,837	8.2451	4.464	4.448	4.464	4.431	4.496	5,643,797	4.4612	0.61%
2012-09-05	0	8.200	8.200	8.240	8.060	8.360	4,249,789	34,751,044	8.1771	4.437	4.437	4.458	4.361	4.523	7,854,443	4.4244	-1.32%
2012-09-04	0	8.310	8.300	8.320	8.190	8.420	2,590,000	21,461,390	8.2863	4.496	4.491	4.502	4.431	4.556	4,786,828	4.4834	0.00%
2012-09-03	0	8.310	8.270	8.310	8.160	8.320	1,817,454	15,040,433	8.2756	4.496	4.475	4.496	4.415	4.502	3,359,011	4.4776	-0.12%
2012-08-31	0	8.320	8.300	8.340	8.060	8.340	4,092,658	33,582,429	8.2055	4.502	4.491	4.513	4.361	4.513	7,564,034	4.4398	1.84%
2012-08-30	0	8.170	8.170	8.190	8.120	8.320	3,333,257	27,272,292	8.1819	4.421	4.421	4.431	4.393	4.502	6,160,512	4.4270	-1.57%
2012-08-29	0	8.300	8.280	8.300	8.270	8.380	1,683,007	14,027,827	8.3350	4.491	4.480	4.491	4.475	4.534	3,110,527	4.5098	-0.12%
2012-08-28	0	8.310	8.300	8.340	8.250	8.410	2,141,210	17,833,606	8.3288	4.496	4.491	4.513	4.464	4.550	3,957,376	4.5064	-1.19%
2012-08-27	0	8.410	8.380	8.400	8.290	8.420	1,632,233	13,604,608	8.3350	4.550	4.534	4.545	4.485	4.556	3,016,687	4.5098	1.94%
2012-08-24	0	8.250	8.240	8.280	8.240	8.430	3,612,000	30,013,836	8.3095	4.464	4.458	4.480	4.458	4.561	6,675,684	4.4960	-2.37%
2012-08-23	0	8.450	8.410	8.440	8.410	8.550	1,816,000	15,356,940	8.4565	4.572	4.550	4.567	4.550	4.626	3,356,324	4.5755	-0.47%
2012-08-22	0	8.490	8.460	8.490	8.350	8.510	2,736,085	23,137,065	8.4563	4.594	4.577	4.594	4.518	4.604	5,056,821	4.5754	1.07%
2012-08-21	0	8.400	8.400	8.430	8.380	8.550	2,824,944	23,874,036	8.4512	4.545	4.545	4.561	4.534	4.626	5,221,050	4.5727	-0.94%
2012-08-20	0	8.480	8.470	8.480	8.410	8.640	2,236,800	19,077,670	8.5290	4.588	4.583	4.588	4.550	4.675	4,134,045	4.6148	-1.05%
2012-08-17	0	8.570	8.570	8.600	8.500	8.710	3,520,937	30,428,202	8.6421	4.637	4.637	4.653	4.599	4.713	6,507,382	4.6760	0.12%
2012-08-16	0	8.560	8.550	8.560	8.550	8.770	3,242,200	27,792,252	8.5720	4.632	4.626	4.632	4.626	4.745	5,992,221	4.6381	-2.39%
2012-08-15	0	8.770	8.730	8.780	8.660	8.860	1,643,800	14,324,178	8.7141	4.745	4.724	4.751	4.686	4.794	3,038,065	4.7149	-0.23%
2012-08-14	0	8.790	8.750	8.800	8.680	8.930	1,311,500	11,541,994	8.8006	4.756	4.734	4.761	4.696	4.832	2,423,909	4.7617	-0.23%
2012-08-13	0	8.810	8.760	8.800	8.720	8.820	1,746,999	15,306,151	8.7614	4.767	4.740	4.761	4.718	4.772	3,228,797	4.7405	1.50%
2012-08-10	0	8.680	8.670	8.690	8.650	8.900	2,152,276	18,745,312	8.7095	4.696	4.691	4.702	4.680	4.816	3,977,828	4.7124	-2.25%
2012-08-09	0	8.880	8.810	8.880	8.590	8.910	5,957,908	52,211,909	8.7635	4.805	4.767	4.805	4.648	4.821	11,011,382	4.7416	4.35%
2012-08-08	0	8.510	8.500	8.550	8.500	8.700	5,098,030	43,848,475	8.6011	4.604	4.599	4.626	4.599	4.707	9,422,159	4.6538	-2.18%
2012-08-07	0	8.700	8.700	8.760	8.690	8.940	3,123,757	27,456,644	8.7896	4.707	4.707	4.740	4.702	4.837	5,773,315	4.7558	-1.69%
2012-08-06	0	8.850	8.830	8.860	8.830	8.980	648,653	5,763,618	8.8855	4.788	4.778	4.794	4.778	4.859	1,198,838	4.8077	0.91%
2012-08-03	0	8.770	8.730	8.770	8.690	8.920	1,346,401	11,779,549	8.7489	4.745	4.724	4.745	4.702	4.826	2,488,413	4.7338	-1.35%
2012-08-02	0	8.890	8.850	8.920	8.790	8.980	2,767,491	24,572,153	8.8789	4.810	4.788	4.826	4.756	4.859	5,114,866	4.8041	2.07%
2012-08-01	0	8.710	8.680	8.760	8.640	8.880	3,306,825	29,002,627	8.7705	4.713	4.696	4.740	4.675	4.805	6,111,661	4.7455	0.11%
2012-07-31	0	8.700	8.690	8.750	8.630	8.870	3,399,205	29,625,469	8.7154	4.707	4.702	4.734	4.669	4.799	6,282,397	4.7156	-1.02%
2012-07-30	0	8.790	8.780	8.820	8.500	8.820	3,778,400	32,803,682	8.6819	4.756	4.751	4.772	4.599	4.772	6,983,224	4.6975	1.38%
2012-07-27	0	8.670	8.700	8.710	8.520	8.740	3,405,800	29,369,406	8.6234	4.691	4.707	4.713	4.610	4.729	6,294,586	4.6658	0.12%
2012-07-26	0	8.660	8.650	8.710	8.480	8.740	6,003,262	51,609,142	8.5968	4.686	4.680	4.713	4.588	4.729	11,095,205	4.6515	0.12%
2012-07-25	0	8.650	8.610	8.650	8.450	8.660	3,832,745	32,878,579	8.5783	4.680	4.659	4.680	4.572	4.686	7,083,664	4.6415	2.37%
2012-07-24	0	8.450	8.410	8.450	8.200	8.450	1,116,000	9,394,540	8.4180	4.572	4.550	4.572	4.437	4.572	2,062,587	4.5547	1.20%
2012-07-23	0	8.350	8.320	8.350	8.200	8.450	1,441,770	11,974,062	8.3051	4.518	4.502	4.518	4.437	4.572	2,664,674	4.4936	-1.18%
2012-07-20	0	8.450	8.410	8.440	8.100	8.500	6,224,869	52,023,417	8.3574	4.572	4.550	4.567	4.383	4.599	11,504,778	4.5219	1.08%
2012-07-19	0	8.360	8.320	8.360	8.260	8.690	13,988,340	117,946,728	8.4318	4.523	4.502	4.523	4.469	4.702	25,853,195	4.5622	-3.69%
2012-07-18	0	8.680	8.660	8.710	8.650	8.840	2,832,717	24,642,696	8.6993	4.696	4.686	4.713	4.680	4.783	5,235,416	4.7069	-1.81%
2012-07-17	0	8.840	8.840	8.870	8.800	8.950	2,369,000	21,066,828	8.8927	4.783	4.783	4.799	4.761	4.843	4,378,376	4.8116	-1.23%
2012-07-16	0	8.950	8.950	9.000	8.880	9.010	4,622,061	41,219,494	8.9180	4.843	4.843	4.870	4.805	4.875	8,542,475	4.8252	0.90%
2012-07-13	0	8.870	8.820	8.880	8.600	8.880	3,034,852	26,670,947	8.7882	4.799	4.772	4.805	4.653	4.805	5,609,001	4.7550	3.38%
2012-07-12	0	8.580	8.580	8.610	8.560	8.700	3,534,080	30,444,154	8.6144	4.642	4.642	4.659	4.632	4.707	6,531,673	4.6610	0.70%
2012-07-11	0	8.520	8.520	8.550	8.520	8.850	3,675,720	32,042,953	8.7175	4.610	4.610	4.626	4.610	4.788	6,793,451	4.7167	-3.18%
2012-07-10	0	8.800	8.760	8.810	8.600	8.830	4,867,843	42,638,040	8.7591	4.761	4.740	4.767	4.653	4.778	8,996,728	4.7393	1.73%
2012-07-09	0	8.650	8.610	8.660	8.600	8.780	3,948,165	34,159,652	8.6520	4.680	4.659	4.686	4.653	4.751	7,296,983	4.6813	-0.23%
2012-07-06	0	8.670	8.620	8.680	8.370	8.750	3,655,556	31,360,963	8.5790	4.691	4.664	4.696	4.529	4.734	6,756,184	4.6418	4.58%
2012-07-05	0	8.290	8.260	8.300	8.190	8.500	2,660,000	21,971,052	8.2598	4.485	4.469	4.491	4.431	4.599	4,916,201	4.4691	-2.01%
2012-07-04	0	8.460	8.430	8.450	8.360	8.500	5,421,052	45,400,488	8.3748	4.577	4.561	4.572	4.523	4.599	10,019,167	4.5314	1.20%
2012-07-03	0	8.360	8.320	8.370	7.970	8.400	5,762,396	47,202,568	8.1915	4.523	4.502	4.529	4.312	4.545	10,650,037	4.4322	4.37%
2012-06-29	0	8.010	8.030	8.060	7.980	8.150	5,437,964	43,708,236	8.0376	4.334	4.345	4.361	4.318	4.410	10,050,424	4.3489	-3.49%
2012-06-28	0	8.300	8.250	8.320	8.200	8.440	3,458,046	28,700,706	8.2997	4.491	4.464	4.502	4.437	4.567	6,391,147	4.4907	0.24%
2012-06-27	0	8.280	8.250	8.280	7.930	8.300	6,050,500	49,091,588	8.1136	4.480	4.464	4.480	4.291	4.491	11,182,510	4.3900	3.76%
2012-06-26	0	7.980	7.970	7.980	7.880	8.000	4,804,000	38,100,680	7.9310	4.318	4.312	4.318	4.264	4.329	8,878,734	4.2912	1.27%
2012-06-25	0	7.880	7.860	7.870	7.830	7.940	4,518,000	35,556,674	7.8700	4.264	4.253	4.258	4.237	4.296	8,350,150	4.2582	-0.38%
2012-06-22	0	7.910	7.910	7.940	7.850	7.960	2,329,208	18,399,318	7.8994	4.280	4.280	4.296	4.247	4.307	4,304,833	4.2741	-0.75%
2012-06-21	0	7.970	7.950	7.980	7.940	8.200	4,659,710	37,247,538	7.9935	4.312	4.301	4.318	4.296	4.437	8,612,058	4.3250	0.25%
2012-06-20	0	7.950	7.920	7.970	7.890	7.970	6,217,701	49,322,727	7.9326	4.301	4.285	4.312	4.269	4.312	11,491,530	4.2921	0.13%
2012-06-19	0	7.940	7.940	7.950	7.880	7.980	3,406,935	27,063,691	7.9437	4.296	4.296	4.301	4.264	4.318	6,296,684	4.2981	-0.25%
2012-06-18	0	7.960	7.960	7.990	7.920	8.040	4,255,653	34,022,304	7.9946	4.307	4.307	4.323	4.285	4.350	7,865,281	4.3256	0.89%
2012-06-15	0	7.890	7.850	7.860	7.850	7.980	3,570,239	28,275,934	7.9199	4.269	4.247	4.253	4.247	4.318	6,598,502	4.2852	-1.13%
2012-06-14	0	7.980	7.970	8.000	7.950	8.000	2,167,679	17,279,267	7.9713	4.318	4.312	4.329	4.301	4.329	4,006,296	4.3130	0.50%
2012-06-13	0	7.940	7.940	7.980	7.860	7.980	1,595,000	12,688,590	7.9552	4.296	4.296	4.318	4.253	4.318	2,947,873	4.3043	-0.50%
2012-06-12	0	7.980	7.940	7.990	7.830	8.010	2,232,039	17,746,733	7.9509	4.318	4.296	4.323	4.237	4.334	4,125,246	4.3020	0.88%
2012-06-11	0	7.910	7.870	7.920	7.800	7.970	1,425,951	11,203,839	7.8571	4.280	4.258	4.285	4.220	4.312	2,635,437	4.2512	2.73%
2012-06-08	0	7.700	7.680	7.720	7.500	7.760	4,421,013	33,643,655	7.6099	4.166	4.155	4.177	4.058	4.199	8,170,899	4.1175	1.58%
2012-06-07	0	7.580	7.550	7.580	7.420	7.620	9,603,302	72,276,238	7.5262	4.101	4.085	4.101	4.015	4.123	17,748,785	4.0722	1.74%
2012-06-06	0	7.450	7.460	7.490	7.430	7.710	17,460,436	131,409,962	7.5262	4.031	4.036	4.053	4.020	4.172	32,270,309	4.0722	-0.27%
2012-06-05	0	7.470	7.460	7.470	7.440	7.690	4,911,454	37,290,971	7.5927	4.042	4.036	4.042	4.026	4.161	9,077,330	4.1081	-1.58%
2012-06-04	0	7.720	7.700	7.730	7.550	7.900	4,721,428	36,129,850	7.6523	4.107	4.096	4.112	4.016	4.202	8,875,584	4.0707	-3.38%
2012-06-01	0	7.990	7.960	7.990	7.930	8.010	3,273,200	26,137,592	7.9853	4.250	4.234	4.250	4.218	4.261	6,153,130	4.2479	-0.13%
2012-05-31	0	8.000	7.980	8.060	7.910	8.170	4,338,949	34,761,131	8.0114	4.256	4.245	4.288	4.208	4.346	8,156,580	4.2617	0.38%
2012-05-30	0	7.970	7.930	7.990	7.820	7.990	2,751,658	21,809,268	7.9259	4.240	4.218	4.250	4.160	4.250	5,172,709	4.2162	0.38%
2012-05-29	0	7.940	7.890	7.930	7.630	7.940	3,472,955	27,010,468	7.7774	4.224	4.197	4.218	4.059	4.224	6,528,640	4.1372	1.40%
2012-05-28	0	7.830	7.810	7.830	7.750	7.940	637,511	4,978,729	7.8096	4.165	4.155	4.165	4.123	4.224	1,198,426	4.1544	-1.01%
2012-05-25	0	7.910	7.910	7.960	7.690	8.000	3,002,601	23,622,687	7.8674	4.208	4.208	4.234	4.091	4.256	5,644,444	4.1851	0.89%
2012-05-24	0	7.840	7.820	7.850	7.810	8.210	4,097,331	32,549,554	7.9441	4.171	4.160	4.176	4.155	4.367	7,702,374	4.2259	-3.80%
2012-05-23	0	8.150	8.110	8.160	8.010	8.200	4,403,002	35,364,114	8.0318	4.335	4.314	4.341	4.261	4.362	8,276,990	4.2726	1.75%
2012-05-22	0	8.010	8.000	8.010	7.840	8.050	4,116,196	32,298,741	7.8467	4.261	4.256	4.261	4.171	4.282	7,737,838	4.1741	3.62%
2012-05-21	0	7.730	7.740	7.770	7.600	7.830	3,170,502	24,281,073	7.6584	4.112	4.117	4.133	4.043	4.165	5,960,073	4.0740	0.39%
2012-05-18	0	7.700	7.700	7.730	7.490	7.780	3,242,429	24,785,800	7.6442	4.096	4.096	4.112	3.984	4.139	6,095,285	4.0664	-1.28%
2012-05-17	0	7.800	7.800	7.810	7.600	7.830	4,584,212	35,443,635	7.7317	4.149	4.149	4.155	4.043	4.165	8,617,638	4.1129	1.30%
2012-05-16	0	7.700	7.650	7.700	7.550	7.780	6,226,442	47,728,778	7.6655	4.096	4.069	4.096	4.016	4.139	11,704,787	4.0777	0.00%
2012-05-15	0	7.700	7.710	7.720	7.630	7.950	5,790,449	44,716,312	7.7224	4.096	4.101	4.107	4.059	4.229	10,885,185	4.1080	-3.63%
2012-05-14	0	7.990	7.970	8.010	7.960	8.100	3,160,000	25,224,808	7.9825	4.250	4.240	4.261	4.234	4.309	5,940,331	4.2464	-0.25%
2012-05-11	0	8.010	8.000	8.040	7.850	8.040	7,425,228	58,900,645	7.9325	4.261	4.256	4.277	4.176	4.277	13,958,327	4.2197	0.50%
2012-05-10	0	7.970	7.950	7.960	7.950	8.150	4,551,925	36,510,682	8.0209	4.240	4.229	4.234	4.229	4.335	8,556,943	4.2668	-0.99%
2012-05-09	0	8.050	8.010	8.050	8.010	8.250	6,739,913	54,503,300	8.0866	4.282	4.261	4.282	4.261	4.389	12,670,036	4.3017	-3.01%
2012-05-08	0	8.300	8.260	8.300	8.260	8.420	4,130,783	34,501,652	8.3523	4.415	4.394	4.415	4.394	4.479	7,765,259	4.4431	-0.24%
2012-05-07	0	8.320	8.340	8.360	8.280	8.520	3,643,314	30,540,176	8.3825	4.426	4.437	4.447	4.405	4.532	6,848,890	4.4591	-1.89%
2012-05-04	0	8.480	8.460	8.480	8.330	8.590	4,835,760	40,676,193	8.4115	4.511	4.500	4.511	4.431	4.570	9,090,511	4.4746	0.00%
2012-05-03	0	8.480	8.480	8.490	8.410	8.590	4,426,323	37,410,453	8.4518	4.511	4.511	4.516	4.474	4.570	8,320,830	4.4960	-1.05%
2012-05-02	0	8.570	8.570	8.590	8.570	8.650	4,481,757	38,447,339	8.5786	4.559	4.559	4.570	4.559	4.601	8,425,038	4.5635	1.66%
2012-04-30	0	8.430	8.420	8.450	8.250	8.620	3,871,857	32,417,807	8.3727	4.484	4.479	4.495	4.389	4.585	7,278,516	4.4539	0.00%
2012-04-27	0	8.430	8.420	8.430	8.420	8.650	2,978,604	25,257,651	8.4797	4.484	4.479	4.484	4.479	4.601	5,599,333	4.5108	-1.98%
2012-04-26	0	8.600	8.620	8.630	8.490	8.670	3,518,153	30,116,977	8.5605	4.575	4.585	4.591	4.516	4.612	6,613,605	4.5538	0.23%
2012-04-25	0	8.580	8.560	8.600	8.550	8.820	1,985,272	17,100,886	8.6139	4.564	4.554	4.575	4.548	4.692	3,732,017	4.5822	-1.94%
2012-04-24	0	8.750	8.740	8.780	8.700	8.890	1,939,846	16,956,657	8.7412	4.655	4.649	4.671	4.628	4.729	3,646,623	4.6500	0.00%
2012-04-23	0	8.750	8.750	8.770	8.750	8.900	721,297	6,338,202	8.7872	4.655	4.655	4.665	4.655	4.734	1,355,931	4.6744	-1.02%
2012-04-20	0	8.840	8.810	8.850	8.800	8.980	2,036,540	18,114,727	8.8949	4.702	4.687	4.708	4.681	4.777	3,828,393	4.7317	-0.67%
2012-04-19	0	8.900	8.870	8.910	8.800	8.980	1,722,249	15,320,611	8.8957	4.734	4.718	4.740	4.681	4.777	3,237,572	4.7321	0.68%
2012-04-18	0	8.840	8.830	8.840	8.830	9.040	3,379,428	30,094,918	8.9053	4.702	4.697	4.702	4.697	4.809	6,352,823	4.7373	-1.12%
2012-04-17	0	8.940	8.940	8.950	8.880	9.040	3,199,310	28,690,111	8.9676	4.756	4.756	4.761	4.724	4.809	6,014,228	4.7704	-1.11%
2012-04-16	0	9.040	9.040	9.050	9.000	9.150	1,876,280	16,993,004	9.0568	4.809	4.809	4.814	4.788	4.867	3,527,128	4.8178	0.22%
2012-04-13	0	9.020	9.010	9.030	8.960	9.100	2,476,673	22,371,240	9.0328	4.798	4.793	4.804	4.766	4.841	4,655,778	4.8050	-0.11%
2012-04-12	0	9.030	9.030	9.070	8.930	9.150	3,324,789	30,095,821	9.0519	4.804	4.804	4.825	4.750	4.867	6,250,110	4.8152	2.15%
2012-04-11	0	8.840	8.830	8.860	8.790	8.950	2,440,000	21,575,950	8.8426	4.702	4.697	4.713	4.676	4.761	4,586,838	4.7039	-1.23%
2012-04-10	0	8.950	8.940	8.950	8.950	9.250	1,398,248	12,641,293	9.0408	4.761	4.756	4.761	4.761	4.921	2,628,499	4.8093	0.67%
2012-04-05	0	8.890	8.900	8.910	8.860	9.160	2,234,923	19,991,751	8.9452	4.729	4.734	4.740	4.713	4.873	4,201,324	4.7584	-2.31%
2012-04-03	0	9.100	9.090	9.100	9.040	9.320	7,567,000	69,347,902	9.1645	4.841	4.835	4.841	4.809	4.958	14,224,837	4.8751	1.11%
2012-04-02	0	9.000	8.990	9.010	8.720	9.170	9,123,038	81,952,829	8.9831	4.788	4.782	4.793	4.639	4.878	17,149,957	4.7786	4.53%
2012-03-30	0	8.610	8.600	8.670	8.600	8.740	3,532,217	30,523,700	8.6415	4.580	4.575	4.612	4.575	4.649	6,640,044	4.5969	-1.15%
2012-03-29	0	8.710	8.680	8.710	8.620	8.940	12,970,813	114,611,425	8.8361	4.633	4.617	4.633	4.585	4.756	24,383,203	4.7004	-3.11%
2012-03-28	0	8.990	8.990	9.000	8.790	9.000	5,530,480	49,061,833	8.8712	4.782	4.782	4.788	4.676	4.788	10,396,482	4.7191	1.81%
2012-03-27	0	8.830	8.800	8.820	8.610	8.840	3,459,788	30,307,463	8.7599	4.697	4.681	4.692	4.580	4.702	6,503,888	4.6599	3.40%
2012-03-26	0	8.540	8.540	8.550	8.540	8.740	3,017,600	25,925,294	8.5914	4.543	4.543	4.548	4.543	4.649	5,672,640	4.5702	-1.04%
2012-03-23	0	8.630	8.620	8.680	8.600	8.850	3,008,855	26,066,376	8.6632	4.591	4.585	4.617	4.575	4.708	5,656,201	4.6085	-1.93%
2012-03-22	0	8.800	8.800	8.820	8.520	8.890	5,021,600	43,605,860	8.6837	4.681	4.681	4.692	4.532	4.729	9,439,863	4.6193	-1.01%
2012-03-21	0	8.890	8.890	8.930	8.820	9.030	4,528,504	40,477,498	8.9384	4.729	4.729	4.750	4.692	4.804	8,512,915	4.7548	-0.22%
2012-03-20	0	8.910	8.900	8.920	8.840	9.190	2,701,254	24,347,338	9.0133	4.740	4.734	4.745	4.702	4.889	5,077,957	4.7947	-1.33%
2012-03-19	0	9.030	9.030	9.040	9.030	9.220	2,694,767	24,529,170	9.1025	4.804	4.804	4.809	4.804	4.905	5,065,762	4.8421	0.22%
2012-03-16	0	9.010	8.980	9.040	8.950	9.170	6,764,673	61,160,114	9.0411	4.793	4.777	4.809	4.761	4.878	12,716,581	4.8095	0.33%
2012-03-15	0	8.980	8.950	8.990	8.930	9.200	4,467,511	40,446,112	9.0534	4.777	4.761	4.782	4.750	4.894	8,398,258	4.8160	-2.29%
2012-03-14	0	9.190	9.180	9.190	9.130	9.290	4,562,970	42,052,014	9.2159	4.889	4.883	4.889	4.857	4.942	8,577,706	4.9025	0.77%
2012-03-13	0	9.120	9.120	9.150	8.950	9.240	9,895,268	89,154,730	9.0098	4.851	4.851	4.867	4.761	4.915	18,601,635	4.7928	2.13%
2012-03-12	0	8.930	8.910	8.940	8.850	8.980	3,033,429	27,035,655	8.9126	4.750	4.740	4.756	4.708	4.777	5,702,396	4.7411	2.06%
2012-03-09	0	8.750	8.740	8.770	8.590	8.870	4,027,215	34,955,032	8.6797	4.655	4.649	4.665	4.570	4.718	7,570,566	4.6172	-1.02%
2012-03-08	0	8.840	8.780	8.840	8.510	8.880	5,118,074	44,924,955	8.7777	4.702	4.671	4.702	4.527	4.724	9,621,219	4.6694	3.88%
2012-03-07	0	8.510	8.450	8.510	8.440	8.650	3,484,942	29,653,846	8.5091	4.527	4.495	4.527	4.490	4.601	6,551,174	4.5265	-0.70%
2012-03-06	0	8.570	8.570	8.600	8.560	8.920	2,878,264	24,976,273	8.6775	4.559	4.559	4.575	4.554	4.745	5,410,709	4.6161	-2.28%
2012-03-05	0	8.770	8.770	8.840	8.750	9.000	1,811,400	15,937,760	8.7986	4.665	4.665	4.702	4.655	4.788	3,405,163	4.6805	-2.12%
2012-03-02	0	8.960	8.940	8.970	8.860	8.980	4,303,807	38,330,060	8.9061	4.766	4.756	4.772	4.713	4.777	8,090,518	4.7377	1.24%
2012-03-01	0	8.850	8.780	8.850	8.730	8.870	5,674,382	49,982,521	8.8085	4.708	4.671	4.708	4.644	4.718	10,666,996	4.6857	1.61%
2012-02-29	0	8.710	8.660	8.720	8.520	8.870	8,441,838	73,622,771	8.7212	4.633	4.607	4.639	4.532	4.718	15,869,402	4.6393	2.23%
2012-02-28	0	8.520	8.510	8.520	8.310	8.560	3,518,471	29,903,634	8.4990	4.532	4.527	4.532	4.421	4.554	6,614,203	4.5211	1.79%
2012-02-27	0	8.370	8.370	8.380	8.320	8.440	2,263,153	18,966,348	8.3805	4.452	4.452	4.458	4.426	4.490	4,254,392	4.4581	-0.12%
2012-02-24	0	8.380	8.340	8.380	8.300	8.500	2,349,870	19,612,224	8.3461	4.458	4.437	4.458	4.415	4.522	4,417,407	4.4398	-0.71%
2012-02-23	0	8.440	8.420	8.440	8.360	8.490	2,027,253	17,098,607	8.4344	4.490	4.479	4.490	4.447	4.516	3,810,935	4.4867	-0.71%
2012-02-22	0	8.500	8.490	8.500	8.230	8.500	3,374,750	28,432,210	8.4250	4.522	4.516	4.522	4.378	4.522	6,344,029	4.4817	2.78%
2012-02-21	0	8.270	8.240	8.310	8.200	8.410	5,970,000	49,386,360	8.2724	4.399	4.383	4.421	4.362	4.474	11,222,714	4.4006	-1.55%
2012-02-20	0	8.400	8.390	8.400	8.360	8.780	5,786,616	49,011,172	8.4697	4.468	4.463	4.468	4.447	4.671	10,877,979	4.5055	-3.67%
2012-02-17	0	8.720	8.700	8.720	8.350	8.740	5,400,643	46,450,560	8.6009	4.639	4.628	4.639	4.442	4.649	10,152,407	4.5753	3.32%
2012-02-16	0	8.440	8.420	8.460	8.380	8.520	5,551,726	47,078,236	8.4799	4.490	4.479	4.500	4.458	4.532	10,436,421	4.5110	-0.82%
2012-02-15	0	8.510	8.530	8.540	8.420	8.590	4,218,953	35,968,739	8.5255	4.527	4.538	4.543	4.479	4.570	7,931,005	4.5352	0.71%
2012-02-14	0	8.450	8.420	8.460	8.350	8.530	4,087,597	34,509,733	8.4425	4.495	4.479	4.500	4.442	4.538	7,684,076	4.4911	-0.71%
2012-02-13	0	8.510	8.510	8.520	8.430	8.590	5,065,748	43,134,373	8.5149	4.527	4.527	4.532	4.484	4.570	9,522,854	4.5296	-0.12%
2012-02-10	0	8.520	8.520	8.550	8.450	8.650	8,353,924	71,586,938	8.5693	4.532	4.532	4.548	4.495	4.601	15,704,137	4.5585	-1.05%
2012-02-09	0	8.610	8.600	8.640	8.510	8.670	21,059,000	181,087,876	8.5991	4.580	4.575	4.596	4.527	4.612	39,587,794	4.5743	-0.46%
2012-02-08	0	8.650	8.650	8.660	8.380	8.690	15,828,400	136,480,861	8.6225	4.601	4.601	4.607	4.458	4.623	29,755,043	4.5868	1.88%
2012-02-07	0	8.490	8.480	8.500	8.460	9.000	12,769,291	109,759,883	8.5956	4.516	4.511	4.522	4.500	4.788	24,004,372	4.5725	-4.71%
2012-02-06	0	8.910	8.890	8.940	8.860	9.190	2,964,762	26,588,912	8.9683	4.740	4.729	4.756	4.713	4.889	5,573,313	4.7708	-1.22%
2012-02-03	0	9.020	9.000	9.030	8.970	9.480	6,729,059	61,224,945	9.0986	4.798	4.788	4.804	4.772	5.043	12,649,632	4.8401	-4.35%
2012-02-02	0	9.430	9.420	9.450	9.370	9.520	11,294,758	106,788,678	9.4547	5.016	5.011	5.027	4.984	5.064	21,232,469	5.0295	3.63%
2012-02-01	0	9.100	9.090	9.100	8.890	9.160	10,932,515	98,549,209	9.0143	4.841	4.835	4.841	4.729	4.873	20,551,506	4.7952	2.71%
2012-01-31	0	8.860	8.830	8.860	8.630	9.050	7,598,200	67,290,130	8.8561	4.713	4.697	4.713	4.591	4.814	14,283,488	4.7110	-1.34%
2012-01-30	0	8.980	8.960	9.000	8.960	9.430	5,970,600	54,528,832	9.1329	4.777	4.766	4.788	4.766	5.016	11,223,842	4.8583	-3.75%
2012-01-27	0	9.330	9.270	9.340	9.220	9.500	3,965,774	37,055,726	9.3439	4.963	4.931	4.968	4.905	5.054	7,455,066	4.9705	1.52%
2012-01-26	0	9.190	9.150	9.190	8.990	9.470	8,853,309	81,573,326	9.2139	4.889	4.867	4.889	4.782	5.038	16,642,907	4.9014	2.22%
2012-01-20	0	8.990	8.950	8.990	8.810	9.020	8,479,699	75,729,922	8.9307	4.782	4.761	4.782	4.687	4.798	15,940,575	4.7508	-0.11%
2012-01-19	0	9.000	8.990	9.010	8.930	9.040	6,305,802	56,741,557	8.9983	4.788	4.782	4.793	4.750	4.809	11,853,972	4.7867	1.12%
2012-01-18	0	8.900	8.850	8.860	8.700	9.150	3,472,000	31,057,484	8.9451	4.734	4.708	4.713	4.628	4.867	6,526,845	4.7584	-1.77%
2012-01-17	0	9.060	8.960	9.090	8.760	9.090	1,261,431	11,288,448	8.9489	4.820	4.766	4.835	4.660	4.835	2,371,303	4.7604	0.44%
2012-01-16	0	9.020	9.010	9.050	8.690	9.050	1,314,851	11,675,771	8.8799	4.798	4.793	4.814	4.623	4.814	2,471,725	4.7237	1.69%
2012-01-13	0	8.870	8.840	8.890	8.600	9.000	4,054,231	35,550,680	8.7688	4.718	4.702	4.729	4.575	4.788	7,621,353	4.6646	-1.66%
2012-01-12	0	9.020	9.000	9.020	8.950	9.200	8,137,781	73,848,472	9.0748	4.798	4.788	4.798	4.761	4.894	15,297,820	4.8274	-1.20%
2012-01-11	0	9.130	9.100	9.130	8.720	9.170	5,856,997	52,608,948	8.9822	4.857	4.841	4.857	4.639	4.878	11,010,285	4.7782	3.75%
2012-01-10	0	8.800	8.780	8.800	8.740	8.940	4,414,664	38,615,687	8.7471	4.681	4.671	4.681	4.649	4.756	8,298,913	4.6531	0.00%
2012-01-09	0	8.800	8.750	8.830	8.520	8.830	2,140,500	18,654,520	8.7150	4.681	4.655	4.697	4.532	4.697	4,023,822	4.6360	0.23%
2012-01-06	0	8.780	8.740	8.780	8.630	8.860	3,857,100	33,699,382	8.7370	4.671	4.649	4.671	4.591	4.713	7,250,775	4.6477	-1.35%
2012-01-05	0	8.900	8.880	8.900	8.600	8.970	12,571,335	108,179,209	8.6052	4.734	4.724	4.734	4.575	4.772	23,632,244	4.5776	5.95%
2012-01-04	0	8.400	8.390	8.400	7.990	8.410	8,665,850	71,550,110	8.2566	4.468	4.463	4.468	4.250	4.474	16,290,512	4.3921	7.69%
2012-01-03	0	7.800	7.780	7.790	7.740	8.190	3,947,444	30,850,622	7.8153	4.149	4.139	4.144	4.117	4.357	7,420,609	4.1574	-3.47%
2011-12-30	0	8.080	8.090	8.100	7.720	8.100	2,713,442	21,712,956	8.0020	4.298	4.304	4.309	4.107	4.309	5,100,868	4.2567	3.59%
2011-12-29	0	7.800	7.800	7.810	7.710	8.090	4,551,196	35,896,832	7.8873	4.149	4.149	4.155	4.101	4.304	8,555,573	4.1957	-2.62%
2011-12-28	0	8.010	8.010	8.040	7.880	8.140	2,193,000	17,558,620	8.0067	4.261	4.261	4.277	4.192	4.330	4,122,514	4.2592	-2.08%
2011-12-23	0	8.180	8.170	8.200	8.030	8.200	1,275,000	10,367,248	8.1312	4.351	4.346	4.362	4.272	4.362	2,396,811	4.3254	1.36%
2011-12-22	0	8.070	8.020	8.090	7.960	8.420	4,806,000	38,758,990	8.0647	4.293	4.266	4.304	4.234	4.479	9,034,567	4.2901	-3.47%
2011-12-21	0	8.360	8.370	8.440	8.150	8.440	5,134,900	42,888,066	8.3523	4.447	4.452	4.490	4.335	4.490	9,652,850	4.4430	4.11%
2011-12-20	0	8.030	7.990	8.050	7.920	8.280	8,597,724	69,437,852	8.0763	4.272	4.250	4.282	4.213	4.405	16,162,445	4.2962	-3.95%
2011-12-19	0	8.360	8.350	8.360	8.220	8.480	5,961,422	49,771,794	8.3490	4.447	4.442	4.447	4.373	4.511	11,206,589	4.4413	1.33%
2011-12-16	0	8.250	8.260	8.300	8.210	8.610	11,937,126	99,125,473	8.3040	4.389	4.394	4.415	4.367	4.580	22,440,025	4.4174	-0.96%
2011-12-15	0	8.330	8.310	8.330	8.230	8.660	10,151,017	85,216,128	8.3948	4.431	4.421	4.431	4.378	4.607	19,082,405	4.4657	-3.81%
2011-12-14	0	8.660	8.650	8.660	8.630	8.700	6,616,000	57,337,618	8.6665	4.607	4.601	4.607	4.591	4.628	12,437,098	4.6102	-1.59%
2011-12-13	0	8.800	8.750	8.760	8.580	8.850	5,564,591	48,508,162	8.7173	4.681	4.655	4.660	4.564	4.708	10,460,605	4.6372	-0.45%
2011-12-12	0	8.840	8.830	8.840	8.820	8.950	5,139,626	45,272,904	8.8086	4.702	4.697	4.702	4.692	4.761	9,661,734	4.6858	2.43%
2011-12-09	0	8.630	8.610	8.630	8.400	8.900	5,694,199	49,027,486	8.6101	4.591	4.580	4.591	4.468	4.734	10,704,249	4.5802	-3.58%
2011-12-08	0	8.950	8.970	9.000	8.900	9.080	6,284,883	56,728,249	9.0261	4.761	4.772	4.788	4.734	4.830	11,814,647	4.8015	-2.19%
2011-12-07	0	9.150	9.120	9.150	9.000	9.200	10,573,200	96,580,878	9.1345	4.867	4.851	4.867	4.788	4.894	19,876,047	4.8592	1.10%
2011-12-06	0	9.050	9.040	9.050	8.800	9.500	9,223,163	83,225,087	9.0235	4.814	4.809	4.814	4.681	5.054	17,338,177	4.8001	1.12%
2011-12-05	0	8.950	8.860	8.930	8.720	9.260	13,341,378	119,489,487	8.9563	4.761	4.713	4.750	4.639	4.926	25,079,810	4.7644	3.23%
2011-12-02	0	8.670	8.660	8.670	8.620	8.800	9,989,900	86,137,509	8.6225	4.612	4.607	4.612	4.585	4.681	18,779,529	4.5868	-0.34%
2011-12-01	0	8.700	8.650	8.730	8.570	8.730	29,674,388	253,284,049	8.5354	4.628	4.601	4.644	4.559	4.644	55,783,445	4.5405	3.20%
2011-11-30	0	8.430	8.370	8.380	8.200	8.510	128,735,075	1,083,666,198	8.4178	4.484	4.452	4.458	4.362	4.527	242,002,833	4.4779	-1.17%
2011-11-29	0	8.530	8.500	8.550	8.150	8.660	20,879,137	178,109,688	8.5305	4.538	4.522	4.548	4.335	4.607	39,249,679	4.5379	1.55%
2011-11-28	0	8.400	8.370	8.390	8.160	8.450	20,235,400	168,516,068	8.3278	4.468	4.452	4.463	4.341	4.495	38,039,549	4.4300	0.48%
2011-11-25	0	8.360	8.320	8.360	8.280	8.550	13,717,362	114,220,131	8.3267	4.447	4.426	4.447	4.405	4.548	25,786,605	4.4294	-1.65%
2011-11-24	0	8.500	8.440	8.500	8.230	8.510	14,922,785	124,289,968	8.3289	4.522	4.490	4.522	4.378	4.527	28,052,621	4.4306	0.12%
2011-11-23	0	8.490	8.480	8.530	8.170	8.550	9,248,052	78,056,426	8.4403	4.516	4.511	4.538	4.346	4.548	17,384,965	4.4899	-0.35%
2011-11-22	0	8.520	8.500	8.510	8.320	8.670	12,359,949	104,780,037	8.4774	4.532	4.522	4.527	4.426	4.612	23,234,870	4.5096	0.95%
2011-11-21	0	8.440	8.400	8.480	7.920	8.510	11,905,263	98,496,150	8.2733	4.490	4.468	4.511	4.213	4.527	22,380,127	4.4011	1.32%
2011-11-18	0	8.330	8.320	8.360	8.110	8.450	22,559,000	186,646,308	8.2737	4.431	4.426	4.447	4.314	4.495	42,407,572	4.4012	-2.12%
2011-11-17	0	8.510	8.500	8.550	8.410	8.600	18,379,721	156,293,351	8.5036	4.527	4.522	4.548	4.474	4.575	34,551,147	4.5235	-1.28%
2011-11-16	0	8.620	8.620	8.630	8.550	8.730	20,071,700	172,958,901	8.6171	4.585	4.585	4.591	4.548	4.644	37,731,817	4.5839	2.62%
2011-11-15	0	8.400	8.300	8.400	8.270	8.800	6,632,150	56,053,203	8.4517	4.468	4.415	4.468	4.399	4.681	12,467,458	4.4960	-2.55%
2011-11-14	0	8.620	8.610	8.620	8.480	8.980	4,445,708	38,468,813	8.6530	4.585	4.580	4.585	4.511	4.777	8,357,271	4.6030	2.38%
2011-11-11	0	8.420	8.400	8.420	8.310	8.500	6,489,060	54,606,493	8.4152	4.479	4.468	4.479	4.421	4.522	12,198,470	4.4765	1.57%
2011-11-10	0	8.290	8.280	8.330	8.100	8.490	7,887,031	64,902,442	8.2290	4.410	4.405	4.431	4.309	4.516	14,826,448	4.3775	-0.12%
2011-11-09	0	8.300	8.280	8.300	8.120	8.690	8,321,268	68,881,256	8.2777	4.415	4.405	4.415	4.319	4.623	15,642,749	4.4034	3.36%
2011-11-08	0	8.030	8.010	8.040	7.970	8.090	5,908,299	47,286,224	8.0034	4.272	4.261	4.277	4.240	4.304	11,106,725	4.2574	0.25%
2011-11-07	0	8.010	7.990	8.010	7.910	8.080	4,159,070	33,258,212	7.9966	4.261	4.250	4.261	4.208	4.298	7,818,434	4.2538	0.38%
2011-11-04	0	7.980	7.970	8.010	7.600	8.070	13,887,319	108,832,972	7.8369	4.245	4.240	4.261	4.043	4.293	26,106,098	4.1689	7.26%
2011-11-03	0	7.440	7.440	7.470	7.310	7.970	11,216,000	85,544,780	7.6270	3.958	3.958	3.974	3.889	4.240	21,084,415	4.0573	-5.82%
2011-11-02	0	7.900	7.890	7.900	7.850	7.930	6,622,000	52,265,600	7.8927	4.202	4.197	4.202	4.176	4.218	12,448,377	4.1986	-1.25%
2011-11-01	0	8.000	8.000	8.010	7.830	8.010	4,600,481	36,518,914	7.9381	4.256	4.256	4.261	4.165	4.261	8,648,221	4.2227	-1.96%
2011-10-31	0	8.160	8.160	8.200	8.130	8.500	4,293,229	35,448,944	8.2569	4.341	4.341	4.362	4.325	4.522	8,070,633	4.3923	-3.89%
2011-10-28	0	8.490	8.430	8.440	8.280	8.560	7,690,224	64,931,863	8.4434	4.516	4.484	4.490	4.405	4.554	14,456,480	4.4915	3.79%
2011-10-27	0	8.180	8.110	8.170	7.750	8.200	5,755,767	45,380,799	7.8844	4.351	4.314	4.346	4.123	4.362	10,819,988	4.1942	4.74%
2011-10-26	0	7.810	7.780	7.820	7.710	7.870	9,306,915	72,631,113	7.8040	4.155	4.139	4.160	4.101	4.187	17,495,619	4.1514	0.39%
2011-10-25	0	7.780	7.760	7.800	7.740	7.810	3,539,922	27,530,546	7.7772	4.139	4.128	4.149	4.117	4.155	6,654,528	4.1371	0.39%
2011-10-24	0	7.750	7.740	7.750	7.670	7.900	5,663,523	43,895,878	7.7506	4.123	4.117	4.123	4.080	4.202	10,646,583	4.1230	0.65%
2011-10-21	0	7.700	7.700	7.710	7.630	7.830	5,447,956	42,110,805	7.7297	4.096	4.096	4.101	4.059	4.165	10,241,349	4.1118	-1.41%
2011-10-20	0	7.810	7.810	7.830	7.670	7.830	11,930,620	92,775,714	7.7763	4.155	4.155	4.165	4.080	4.165	22,427,795	4.1366	-0.51%
2011-10-19	0	7.850	7.790	7.850	7.700	7.860	6,095,240	47,494,100	7.7920	4.176	4.144	4.176	4.096	4.181	11,458,146	4.1450	0.90%
2011-10-18	0	7.780	7.750	7.780	7.710	7.830	7,738,400	60,022,894	7.7565	4.139	4.123	4.139	4.101	4.165	14,547,043	4.1261	-0.26%
2011-10-17	0	7.800	7.780	7.810	7.530	7.810	3,386,896	26,097,404	7.7054	4.149	4.139	4.155	4.006	4.155	6,366,862	4.0989	2.63%
2011-10-14	0	7.600	7.570	7.600	7.290	7.660	12,257,590	92,548,064	7.5503	4.043	4.027	4.043	3.878	4.075	23,042,450	4.0164	4.11%
2011-10-13	0	7.300	7.270	7.300	7.170	7.400	17,966,510	130,712,597	7.2753	3.883	3.867	3.883	3.814	3.936	33,774,372	3.8702	1.39%
2011-10-12	0	7.200	7.190	7.200	7.140	7.280	10,767,247	77,483,519	7.1962	3.830	3.825	3.830	3.798	3.873	20,240,826	3.8281	0.14%
2011-10-11	0	7.190	7.190	7.210	7.180	7.230	10,498,000	75,572,940	7.1988	3.825	3.825	3.835	3.819	3.846	19,734,682	3.8294	1.84%
2011-10-10	0	7.060	7.040	7.060	6.950	7.100	11,143,660	78,445,785	7.0395	3.756	3.745	3.756	3.697	3.777	20,948,427	3.7447	0.00%
2011-10-07	0	7.060	7.050	7.070	6.970	7.090	20,966,160	146,898,496	7.0065	3.756	3.750	3.761	3.708	3.772	39,413,269	3.7271	0.57%
2011-10-06	0	7.020	7.020	7.030	6.810	7.190	9,294,624	64,698,557	6.9609	3.734	3.734	3.740	3.623	3.825	17,472,514	3.7029	2.18%
2011-10-04	0	6.870	6.850	6.870	6.780	6.890	9,230,045	63,010,616	6.8267	3.655	3.644	3.655	3.607	3.665	17,351,115	3.6315	0.59%
2011-10-03	0	6.830	6.810	6.820	6.820	7.120	11,965,240	82,812,597	6.9211	3.633	3.623	3.628	3.628	3.788	22,492,875	3.6817	-1.44%
2011-09-30	0	6.930	6.900	6.930	6.650	6.940	9,912,347	67,927,238	6.8528	3.686	3.671	3.686	3.538	3.692	18,633,741	3.6454	3.28%
2011-09-28	0	6.710	6.680	6.710	6.320	6.800	10,220,754	67,289,112	6.5836	3.569	3.553	3.569	3.362	3.617	19,213,500	3.5022	6.51%
2011-09-27	0	6.300	6.240	6.300	6.170	6.320	4,486,400	28,044,310	6.2510	3.351	3.319	3.351	3.282	3.362	8,433,766	3.3252	3.11%
2011-09-26	0	6.110	6.100	6.130	6.050	6.600	9,339,315	57,999,826	6.2103	3.250	3.245	3.261	3.218	3.511	17,556,526	3.3036	-7.84%
2011-09-23	0	6.630	6.630	6.640	6.520	6.790	7,246,000	47,941,940	6.6163	3.527	3.527	3.532	3.468	3.612	13,621,404	3.5196	-4.60%
2011-09-22	0	6.950	6.930	6.960	6.830	7.000	8,426,380	58,141,149	6.8999	3.697	3.686	3.702	3.633	3.724	15,840,344	3.6704	0.00%
2011-09-21	0	6.950	6.950	6.970	6.790	7.090	3,952,009	27,289,214	6.9051	3.697	3.697	3.708	3.612	3.772	7,429,190	3.6732	-0.14%
2011-09-20	0	6.960	6.940	6.950	6.900	7.060	4,195,000	29,227,946	6.9673	3.702	3.692	3.697	3.671	3.756	7,885,977	3.7063	0.58%
2011-09-19	0	6.920	6.920	6.930	6.830	7.140	2,505,102	17,411,471	6.9504	3.681	3.681	3.686	3.633	3.798	4,709,220	3.6973	-1.56%
2011-09-16	0	7.030	7.010	7.060	6.860	7.070	3,218,000	22,566,063	7.0124	3.740	3.729	3.756	3.649	3.761	6,049,362	3.7303	0.72%
2011-09-15	0	6.980	6.950	6.980	6.840	7.050	5,584,636	38,663,847	6.9233	3.713	3.697	3.713	3.639	3.750	10,498,287	3.6829	-0.99%
2011-09-14	0	7.050	7.050	7.060	6.850	7.140	5,583,034	39,305,202	7.0401	3.750	3.750	3.756	3.644	3.798	10,495,275	3.7450	0.43%
2011-09-12	0	7.020	6.990	7.020	6.930	7.300	2,383,604	16,809,354	7.0521	3.734	3.718	3.734	3.686	3.883	4,480,822	3.7514	-3.31%
2011-09-09	0	7.340	7.340	7.350	7.290	7.430	2,195,524	16,095,484	7.3310	3.862	3.862	3.867	3.836	3.909	4,172,739	3.8573	0.00%
2011-09-08	0	7.340	7.340	7.370	7.300	7.370	2,113,500	15,498,084	7.3329	3.862	3.862	3.878	3.841	3.878	4,016,847	3.8583	-0.27%
2011-09-07	0	7.360	7.350	7.360	7.280	7.470	2,836,351	20,812,197	7.3377	3.873	3.867	3.873	3.830	3.930	5,390,673	3.8608	0.14%
2011-09-06	0	7.350	7.300	7.360	7.170	7.500	2,068,000	15,056,072	7.2805	3.867	3.841	3.873	3.773	3.946	3,930,371	3.8307	-1.34%
2011-09-05	0	7.450	7.450	7.460	7.350	7.510	2,695,122	20,112,942	7.4627	3.920	3.920	3.925	3.867	3.951	5,122,258	3.9266	-0.67%
2011-09-02	0	7.500	7.500	7.520	7.390	7.530	7,232,378	54,131,977	7.4847	3.946	3.946	3.957	3.888	3.962	13,745,613	3.9381	0.00%
2011-09-01	0	7.500	7.490	7.500	7.100	7.530	6,623,975	49,422,055	7.4611	3.946	3.941	3.946	3.736	3.962	12,589,303	3.9257	0.81%
2011-08-31	0	7.440	7.410	7.440	7.390	7.450	4,308,000	32,017,578	7.4321	3.915	3.899	3.915	3.888	3.920	8,187,639	3.9105	0.00%
2011-08-30	0	7.440	7.420	7.450	7.370	7.440	2,277,913	16,839,997	7.3927	3.915	3.904	3.920	3.878	3.915	4,329,324	3.8898	1.64%
2011-08-29	0	7.320	7.320	7.360	7.060	7.370	845,853	6,127,123	7.2437	3.851	3.851	3.873	3.715	3.878	1,607,600	3.8113	2.81%
2011-08-26	0	7.120	7.120	7.180	7.070	7.500	4,509,000	32,581,596	7.2259	3.746	3.746	3.778	3.720	3.946	8,569,653	3.8020	-5.07%
2011-08-25	0	7.500	7.430	7.490	7.280	7.510	5,769,600	42,591,154	7.3820	3.946	3.909	3.941	3.830	3.951	10,965,507	3.8841	4.31%
2011-08-24	0	7.190	7.160	7.200	7.050	7.280	2,879,245	20,621,391	7.1621	3.783	3.767	3.788	3.709	3.830	5,472,196	3.7684	3.01%
2011-08-23	0	6.980	6.960	6.990	6.930	7.030	1,863,417	13,037,349	6.9965	3.673	3.662	3.678	3.646	3.699	3,541,547	3.6813	-0.71%
2011-08-22	0	7.030	7.010	7.030	6.900	7.290	1,954,018	13,812,239	7.0686	3.699	3.688	3.699	3.630	3.836	3,713,741	3.7192	-0.85%
2011-08-19	0	7.090	7.070	7.100	7.040	7.180	3,520,054	25,053,921	7.1175	3.730	3.720	3.736	3.704	3.778	6,690,096	3.7449	-3.27%
2011-08-18	0	7.330	7.270	7.330	7.200	7.430	4,052,909	29,712,523	7.3312	3.857	3.825	3.857	3.788	3.909	7,702,822	3.8574	0.27%
2011-08-17	0	7.310	7.300	7.380	7.300	7.450	5,722,000	42,243,792	7.3827	3.846	3.841	3.883	3.841	3.920	10,875,040	3.8845	0.00%
2011-08-16	0	7.310	7.300	7.340	7.150	7.340	1,303,603	9,482,299	7.2739	3.846	3.841	3.862	3.762	3.862	2,477,584	3.8272	0.83%
2011-08-15	0	7.250	7.230	7.270	7.130	7.430	5,076,019	36,609,944	7.2123	3.815	3.804	3.825	3.752	3.909	9,647,310	3.7948	1.83%
2011-08-12	0	7.120	7.080	7.120	7.030	7.200	2,167,006	15,397,713	7.1055	3.746	3.725	3.746	3.699	3.788	4,118,538	3.7386	1.42%
2011-08-11	0	7.020	7.020	7.030	6.910	7.070	3,337,000	23,365,036	7.0018	3.694	3.694	3.699	3.636	3.720	6,342,189	3.6841	-3.04%
2011-08-10	0	7.240	7.240	7.320	7.110	7.500	7,223,600	52,455,950	7.2617	3.809	3.809	3.851	3.741	3.946	13,728,930	3.8208	4.93%
2011-08-09	0	6.900	6.810	6.860	6.600	7.140	17,146,035	115,764,202	6.7517	3.630	3.583	3.609	3.473	3.757	32,587,174	3.5524	-0.72%
2011-08-08	0	6.950	6.940	6.990	6.850	7.210	11,765,352	82,582,311	7.0191	3.657	3.652	3.678	3.604	3.794	22,360,830	3.6932	-3.20%
2011-08-05	0	7.180	7.160	7.180	7.120	7.490	4,773,138	34,644,082	7.2581	3.778	3.767	3.778	3.746	3.941	9,071,665	3.8189	-7.24%
2011-08-04	0	7.740	7.710	7.750	7.700	7.760	3,726,261	28,822,976	7.7351	4.072	4.057	4.078	4.051	4.083	7,082,006	4.0699	1.18%
2011-08-03	0	7.650	7.660	7.680	7.630	7.760	3,479,284	26,735,219	7.6841	4.025	4.030	4.041	4.015	4.083	6,612,610	4.0431	-2.42%
2011-08-02	0	7.840	7.830	7.850	7.780	7.900	3,505,358	27,505,782	7.8468	4.125	4.120	4.130	4.094	4.157	6,662,165	4.1287	-0.63%
2011-08-01	0	7.890	7.890	7.900	7.880	7.910	1,522,000	12,021,286	7.8983	4.151	4.151	4.157	4.146	4.162	2,892,662	4.1558	0.51%
2011-07-29	0	7.850	7.840	7.850	7.750	7.940	7,539,012	59,270,692	7.8619	4.130	4.125	4.130	4.078	4.178	14,328,391	4.1366	1.16%
2011-07-28	0	7.760	7.750	7.780	7.500	7.810	5,432,314	41,930,837	7.7188	4.083	4.078	4.094	3.946	4.109	10,324,472	4.0613	2.11%
2011-07-27	0	7.600	7.590	7.620	7.570	7.690	1,820,030	13,890,345	7.6319	3.999	3.994	4.009	3.983	4.046	3,459,087	4.0156	-0.65%
2011-07-26	0	7.650	7.630	7.650	7.570	7.710	2,904,467	22,135,627	7.6212	4.025	4.015	4.025	3.983	4.057	5,520,132	4.0100	0.13%
2011-07-25	0	7.640	7.640	7.650	7.600	7.730	2,320,000	17,712,900	7.6349	4.020	4.020	4.025	3.999	4.067	4,409,314	4.0172	-0.39%
2011-07-22	0	7.670	7.650	7.680	7.600	7.690	3,136,027	24,045,615	7.6675	4.036	4.025	4.041	3.999	4.046	5,960,227	4.0343	1.19%
2011-07-21	0	7.580	7.570	7.590	7.490	7.650	3,923,600	29,607,618	7.5460	3.988	3.983	3.994	3.941	4.025	7,457,062	3.9704	0.53%
2011-07-20	0	7.540	7.530	7.540	7.490	7.580	3,630,764	27,358,274	7.5351	3.967	3.962	3.967	3.941	3.988	6,900,507	3.9647	1.07%
2011-07-19	0	7.460	7.470	7.500	7.450	7.650	8,135,842	61,567,755	7.5675	3.925	3.930	3.946	3.920	4.025	15,462,706	3.9817	-1.32%
2011-07-18	0	7.560	7.550	7.560	7.510	7.620	9,149,557	69,207,213	7.5640	3.978	3.973	3.978	3.951	4.009	17,389,339	3.9799	0.27%
2011-07-15	0	7.540	7.530	7.540	7.190	7.730	12,016,156	90,536,224	7.5345	3.967	3.962	3.967	3.783	4.067	22,837,500	3.9644	4.72%
2011-07-14	0	7.200	7.170	7.190	7.160	7.240	2,683,000	19,281,802	7.1867	3.788	3.773	3.783	3.767	3.809	5,099,219	3.7813	-0.96%
2011-07-13	0	7.270	7.260	7.300	7.100	7.290	6,229,400	45,086,524	7.2377	3.825	3.820	3.841	3.736	3.836	11,839,387	3.8082	1.68%
2011-07-12	0	7.150	7.120	7.150	7.100	7.200	2,299,000	16,464,204	7.1615	3.762	3.746	3.762	3.736	3.788	4,369,402	3.7681	-0.56%
2011-07-11	0	7.190	7.180	7.230	7.170	7.250	905,973	6,542,267	7.2213	3.783	3.778	3.804	3.773	3.815	1,721,862	3.7995	-0.96%
2011-07-08	0	7.260	7.230	7.260	7.220	7.350	2,147,954	15,616,233	7.2703	3.820	3.804	3.820	3.799	3.867	4,082,329	3.8253	-0.82%
2011-07-07	0	7.320	7.310	7.320	7.300	7.330	3,044,198	22,275,550	7.3174	3.851	3.846	3.851	3.841	3.857	5,785,700	3.8501	0.41%
2011-07-06	0	7.290	7.290	7.300	7.290	7.310	3,941,232	28,766,471	7.2989	3.836	3.836	3.841	3.836	3.846	7,490,572	3.8404	0.41%
2011-07-05	0	7.260	7.240	7.280	7.210	7.290	2,925,881	21,264,615	7.2678	3.820	3.809	3.830	3.794	3.836	5,560,831	3.8240	2.69%
2011-07-04	0	7.070	7.070	7.100	6.940	7.300	2,802,271	19,968,248	7.1257	3.720	3.720	3.736	3.652	3.841	5,325,902	3.7493	1.73%
2011-06-30	0	6.950	6.980	6.990	6.780	7.020	5,858,941	40,668,137	6.9412	3.657	3.673	3.678	3.567	3.694	11,135,305	3.6522	2.81%
2011-06-29	0	6.760	6.750	6.790	6.700	6.840	3,783,826	25,609,394	6.7681	3.557	3.552	3.573	3.525	3.599	7,191,412	3.5611	-0.29%
2011-06-28	0	6.780	6.780	6.820	6.590	6.820	5,883,703	39,493,785	6.7124	3.567	3.567	3.588	3.467	3.588	11,182,367	3.5318	-0.29%
2011-06-27	0	6.800	6.800	6.810	6.730	7.000	953,368	6,487,488	6.8048	3.578	3.578	3.583	3.541	3.683	1,811,939	3.5804	0.29%
2011-06-24	0	6.780	6.770	6.790	6.650	6.820	2,290,115	15,484,615	6.7615	3.567	3.562	3.573	3.499	3.588	4,352,515	3.5576	1.95%
2011-06-23	0	6.650	6.650	6.660	6.610	6.700	6,583,644	43,799,940	6.6528	3.499	3.499	3.504	3.478	3.525	12,512,651	3.5005	0.03%
2011-06-22	0	6.660	6.660	6.690	6.580	6.690	6,506,000	43,251,765	6.6480	3.498	3.498	3.514	3.456	3.514	12,387,446	3.4916	1.06%
2011-06-21	0	6.590	6.580	6.590	6.500	6.650	4,400,000	28,877,050	6.5630	3.461	3.456	3.461	3.414	3.493	8,377,615	3.4469	0.15%
2011-06-20	0	6.580	6.570	6.580	6.560	6.710	2,870,000	18,932,520	6.5967	3.456	3.451	3.456	3.445	3.524	5,464,490	3.4646	0.15%
2011-06-17	0	6.570	6.550	6.620	6.550	6.700	6,074,000	40,091,011	6.6004	3.451	3.440	3.477	3.440	3.519	11,564,916	3.4666	-2.23%
2011-06-16	0	6.720	6.700	6.740	6.680	6.810	6,534,000	43,860,610	6.7127	3.529	3.519	3.540	3.508	3.577	12,440,758	3.5256	0.75%
2011-06-15	0	6.670	6.660	6.690	6.650	6.790	3,510,192	23,454,561	6.6818	3.503	3.498	3.514	3.493	3.566	6,683,417	3.5094	0.00%
2011-06-14	0	6.670	6.650	6.700	6.630	6.850	7,727,339	51,779,708	6.7008	3.503	3.493	3.519	3.482	3.598	14,712,879	3.5193	-0.89%
2011-06-13	0	6.730	6.710	6.730	6.670	7.010	8,818,000	59,642,100	6.7637	3.535	3.524	3.535	3.503	3.682	16,789,501	3.5523	-2.46%
2011-06-10	0	6.900	6.900	6.910	6.850	6.940	4,725,738	32,647,105	6.9084	3.624	3.624	3.629	3.598	3.645	8,997,821	3.6283	0.73%
2011-06-09	0	6.850	6.850	6.870	6.750	6.960	2,782,000	19,033,764	6.8418	3.598	3.598	3.608	3.545	3.655	5,296,937	3.5934	-1.44%
2011-06-08	0	6.950	6.920	6.960	6.880	6.990	6,676,818	46,109,257	6.9059	3.650	3.634	3.655	3.613	3.671	12,712,684	3.6270	1.46%
2011-06-07	0	6.850	6.840	6.850	6.750	6.900	2,524,791	17,181,140	6.8050	3.598	3.592	3.598	3.545	3.624	4,807,211	3.5740	-0.72%
2011-06-03	0	6.900	6.900	6.920	6.840	6.980	2,149,000	14,844,420	6.9076	3.624	3.624	3.634	3.592	3.666	4,091,703	3.6279	0.29%
2011-06-02	0	6.880	6.860	6.880	6.810	7.020	4,005,600	27,613,468	6.8937	3.613	3.603	3.613	3.577	3.687	7,626,676	3.6206	-1.29%
2011-06-01	0	6.970	6.930	6.970	6.760	6.980	5,596,000	38,515,992	6.8828	3.661	3.640	3.661	3.550	3.666	10,654,803	3.6149	3.57%
2011-05-31	0	6.730	6.710	6.720	6.640	6.760	3,142,000	21,047,730	6.6988	3.535	3.524	3.529	3.487	3.550	5,982,379	3.5183	0.60%
2011-05-30	0	6.690	6.690	6.700	6.650	6.750	3,627,500	24,291,565	6.6965	3.514	3.514	3.519	3.493	3.545	6,906,772	3.5171	-0.59%
2011-05-27	0	6.730	6.740	6.750	6.690	6.750	3,436,000	23,076,150	6.7160	3.535	3.540	3.545	3.514	3.545	6,542,155	3.5273	0.75%
2011-05-26	0	6.680	6.670	6.700	6.610	6.730	5,802,000	38,607,180	6.6541	3.508	3.503	3.519	3.472	3.535	11,047,027	3.4948	2.30%
2011-05-25	0	6.650	6.650	6.660	6.570	6.810	7,242,649	48,214,231	6.6570	3.430	3.430	3.435	3.388	3.512	14,043,443	3.4332	-2.35%
2011-05-24	0	6.810	6.800	6.810	6.700	6.920	3,882,420	26,303,105	6.7749	3.512	3.507	3.512	3.455	3.569	7,527,984	3.4940	-1.73%
2011-05-23	0	6.930	6.910	6.930	6.910	7.050	2,677,000	18,568,860	6.9364	3.574	3.564	3.574	3.564	3.636	5,190,683	3.5773	-2.81%
2011-05-20	0	7.130	7.130	7.160	7.000	7.160	18,185,075	129,184,086	7.1039	3.677	3.677	3.693	3.610	3.693	35,260,727	3.6637	1.42%
2011-05-19	0	7.030	7.030	7.120	7.030	7.300	7,448,608	53,506,926	7.1835	3.626	3.626	3.672	3.626	3.765	14,442,796	3.7047	-4.09%
2011-05-18	0	7.330	7.320	7.330	7.170	7.340	3,218,349	23,434,406	7.2815	3.780	3.775	3.780	3.698	3.785	6,240,355	3.7553	2.81%
2011-05-17	0	7.130	7.090	7.130	7.050	7.150	2,294,000	16,310,930	7.1103	3.677	3.657	3.677	3.636	3.687	4,448,049	3.6670	0.56%
2011-05-16	0	7.090	7.100	7.120	7.020	7.240	3,842,400	27,237,662	7.0887	3.657	3.662	3.672	3.620	3.734	7,450,385	3.6559	-0.28%
2011-05-13	0	7.110	7.120	7.150	7.090	7.230	3,449,702	24,638,423	7.1422	3.667	3.672	3.687	3.657	3.729	6,688,947	3.6835	-2.07%
2011-05-12	0	7.260	7.260	7.270	7.190	7.330	2,454,000	17,838,408	7.2691	3.744	3.744	3.749	3.708	3.780	4,758,288	3.7489	-1.22%
2011-05-11	0	7.350	7.340	7.350	7.330	7.380	2,615,530	19,232,571	7.3532	3.791	3.785	3.791	3.780	3.806	5,071,494	3.7923	0.00%
2011-05-09	0	7.350	7.320	7.350	7.260	7.350	1,207,245	8,839,558	7.3221	3.791	3.775	3.791	3.744	3.791	2,340,839	3.7762	1.10%
2011-05-06	0	7.270	7.260	7.270	7.160	7.330	1,454,935	10,530,000	7.2374	3.749	3.744	3.749	3.693	3.780	2,821,108	3.7326	0.69%
2011-05-05	0	7.220	7.220	7.230	7.220	7.420	1,747,300	12,675,424	7.2543	3.724	3.724	3.729	3.724	3.827	3,388,002	3.7413	0.28%
2011-05-04	0	7.200	7.200	7.240	7.200	7.470	1,571,200	11,515,140	7.3289	3.713	3.713	3.734	3.713	3.853	3,046,545	3.7797	-0.83%
2011-05-03	0	7.260	7.250	7.260	7.140	7.310	3,798,133	27,532,485	7.2490	3.744	3.739	3.744	3.682	3.770	7,364,552	3.7385	-0.55%
2011-04-29	0	7.300	7.250	7.300	7.230	7.350	2,166,403	15,831,503	7.3077	3.765	3.739	3.765	3.729	3.791	4,200,640	3.7688	-0.95%
2011-04-28	0	7.370	7.330	7.370	7.250	7.450	4,943,221	36,331,140	7.3497	3.801	3.780	3.801	3.739	3.842	9,584,869	3.7905	1.66%
2011-04-27	0	7.250	7.200	7.250	7.060	7.270	3,240,278	23,341,217	7.2035	3.739	3.713	3.739	3.641	3.749	6,282,875	3.7151	1.40%
2011-04-26	0	7.150	7.150	7.180	7.050	7.380	3,303,327	23,743,673	7.1878	3.687	3.687	3.703	3.636	3.806	6,405,127	3.7070	-0.28%
2011-04-21	0	7.170	7.150	7.180	7.040	7.200	1,551,152	11,069,631	7.1364	3.698	3.687	3.703	3.631	3.713	3,007,672	3.6805	-0.28%
2011-04-20	0	7.190	7.180	7.190	6.890	7.190	4,567,013	32,481,530	7.1122	3.708	3.703	3.708	3.553	3.708	8,855,405	3.6680	4.05%
2011-04-19	0	6.910	6.910	6.920	6.790	6.940	1,987,000	13,702,620	6.8961	3.564	3.564	3.569	3.502	3.579	3,852,778	3.5566	-1.14%
2011-04-18	0	6.990	6.960	6.990	6.960	7.030	4,147,100	28,962,635	6.9838	3.605	3.589	3.605	3.589	3.626	8,041,197	3.6018	0.29%
2011-04-15	0	6.970	6.940	6.950	6.800	6.990	3,816,458	26,388,062	6.9143	3.595	3.579	3.584	3.507	3.605	7,400,084	3.5659	1.46%
2011-04-14	0	6.870	6.850	6.880	6.710	6.900	4,354,154	29,618,304	6.8023	3.543	3.533	3.548	3.461	3.559	8,442,673	3.5082	1.63%
2011-04-13	0	6.760	6.760	6.780	6.710	6.870	3,915,145	26,496,574	6.7677	3.486	3.486	3.497	3.461	3.543	7,591,438	3.4903	-1.17%
2011-04-12	0	6.840	6.820	6.840	6.790	7.000	1,954,000	13,383,560	6.8493	3.528	3.517	3.528	3.502	3.610	3,788,792	3.5324	-2.29%
2011-04-11	0	7.000	6.990	7.000	6.980	7.100	1,420,000	9,976,310	7.0256	3.610	3.605	3.610	3.600	3.662	2,753,370	3.6233	0.57%
2011-04-08	0	6.960	6.940	6.990	6.850	7.000	4,238,230	29,528,891	6.9673	3.589	3.579	3.605	3.533	3.610	8,217,897	3.5932	0.29%
2011-04-07	0	6.940	6.930	6.950	6.800	6.980	23,578,000	162,435,440	6.8893	3.579	3.574	3.584	3.507	3.600	45,717,570	3.5530	2.06%
2011-04-06	0	6.800	6.790	6.800	6.750	6.890	4,714,523	32,269,703	6.8447	3.507	3.502	3.507	3.481	3.553	9,141,426	3.5301	-1.16%
2011-04-04	0	6.880	6.860	6.890	6.750	6.890	1,411,000	9,628,500	6.8239	3.548	3.538	3.553	3.481	3.553	2,735,919	3.5193	1.78%
2011-04-01	0	6.760	6.740	6.760	6.670	6.990	3,174,416	21,406,771	6.7435	3.486	3.476	3.486	3.440	3.605	6,155,169	3.4779	-2.87%
2011-03-31	0	6.960	6.960	6.980	6.810	7.310	6,836,767	47,528,383	6.9519	3.589	3.589	3.600	3.512	3.770	13,256,441	3.5853	3.88%
2011-03-30	0	6.700	6.690	6.700	6.540	6.780	6,427,408	43,017,915	6.6929	3.455	3.450	3.455	3.373	3.497	12,462,697	3.4517	4.04%
2011-03-29	1	6.440	6.380	6.440	6.360	6.520	2,546,000	16,339,044	6.4175	3.321	3.290	3.321	3.280	3.363	4,936,675	3.3097	1.42%
2011-03-28	0	6.350	6.350	6.360	6.320	6.410	2,085,000	13,276,530	6.3676	3.275	3.275	3.280	3.259	3.306	4,042,800	3.2840	1.76%
2011-03-25	0	6.240	6.220	6.250	6.220	6.390	1,670,000	10,498,414	6.2865	3.218	3.208	3.223	3.208	3.296	3,238,118	3.2421	-1.58%
2011-03-24	0	6.340	6.310	6.340	6.240	6.380	3,052,000	19,242,020	6.3047	3.270	3.254	3.270	3.218	3.290	5,917,806	3.2515	0.16%
2011-03-23	0	6.330	6.320	6.350	6.190	6.400	2,565,305	16,289,673	6.3500	3.265	3.259	3.275	3.192	3.301	4,974,108	3.2749	1.44%
2011-03-22	0	6.240	6.190	6.240	6.170	6.360	2,470,800	15,380,244	6.2248	3.218	3.192	3.218	3.182	3.280	4,790,863	3.2103	0.81%
2011-03-21	0	6.190	6.190	6.220	6.100	6.240	1,111,000	6,857,051	6.1720	3.192	3.192	3.208	3.146	3.218	2,154,221	3.1831	1.14%
2011-03-18	0	6.120	6.060	6.150	6.020	6.180	5,438,000	32,988,811	6.0663	3.156	3.125	3.172	3.105	3.187	10,544,242	3.1286	2.34%
2011-03-17	0	5.980	5.980	6.020	5.960	6.320	6,087,260	36,700,212	6.0290	3.084	3.084	3.105	3.074	3.259	11,803,153	3.1094	-5.83%
2011-03-16	0	6.350	6.330	6.350	6.320	6.550	3,571,008	22,761,188	6.3739	3.275	3.265	3.275	3.259	3.378	6,924,158	3.2872	-0.63%
2011-03-15	0	6.390	6.370	6.390	6.320	6.620	6,483,669	41,725,723	6.4355	3.296	3.285	3.296	3.259	3.414	12,571,787	3.3190	-0.78%
2011-03-14	0	6.440	6.410	6.440	6.170	6.480	1,752,242	11,141,329	6.3583	3.321	3.306	3.321	3.182	3.342	3,397,584	3.2792	2.22%
2011-03-11	0	6.300	6.290	6.300	6.290	6.450	1,506,704	9,616,850	6.3827	3.249	3.244	3.249	3.244	3.326	2,921,488	3.2918	-1.87%
2011-03-10	0	6.420	6.430	6.450	6.390	6.550	1,125,900	7,230,371	6.4219	3.311	3.316	3.326	3.296	3.378	2,183,112	3.3120	-2.28%
2011-03-09	0	6.570	6.540	6.570	6.350	6.600	3,451,700	22,138,051	6.4137	3.388	3.373	3.388	3.275	3.404	6,692,821	3.3077	3.46%
2011-03-08	0	6.350	6.350	6.360	6.320	6.420	4,896,771	31,133,306	6.3579	3.275	3.275	3.280	3.259	3.311	9,494,803	3.2790	-0.78%
2011-03-07	0	6.400	6.380	6.410	6.350	6.490	1,516,000	9,695,780	6.3956	3.301	3.290	3.306	3.275	3.347	2,939,513	3.2984	-0.62%
2011-03-04	0	6.440	6.430	6.440	6.360	6.500	1,696,000	10,890,980	6.4216	3.321	3.316	3.321	3.280	3.352	3,288,532	3.3118	2.22%
2011-03-03	0	6.300	6.300	6.310	6.190	6.340	3,229,947	20,303,786	6.2861	3.249	3.249	3.254	3.192	3.270	6,262,844	3.2419	1.61%
2011-03-02	0	6.200	6.190	6.200	6.120	6.230	5,444,624	33,723,091	6.1938	3.198	3.192	3.198	3.156	3.213	10,557,086	3.1944	-0.16%
2011-03-01	0	6.210	6.200	6.210	6.150	6.250	4,892,500	30,305,462	6.1943	3.203	3.198	3.203	3.172	3.223	9,486,522	3.1946	0.32%
2011-02-28	0	6.190	6.190	6.210	6.060	6.260	2,888,804	17,856,158	6.1812	3.192	3.192	3.203	3.125	3.228	5,601,370	3.1878	-0.80%
2011-02-25	0	6.240	6.240	6.270	6.200	6.300	4,125,200	25,685,966	6.2266	3.218	3.218	3.234	3.198	3.249	7,998,733	3.2113	-0.32%
2011-02-24	0	6.260	6.260	6.280	6.260	6.450	3,747,378	23,550,766	6.2846	3.228	3.228	3.239	3.228	3.326	7,266,139	3.2412	-0.32%
2011-02-23	0	6.280	6.250	6.280	6.220	6.320	4,244,000	26,649,430	6.2793	3.239	3.223	3.239	3.208	3.259	8,229,085	3.2384	-1.10%
2011-02-22	0	6.350	6.340	6.350	6.300	6.480	4,577,600	29,196,970	6.3782	3.275	3.270	3.275	3.249	3.342	8,875,933	3.2895	-0.94%
2011-02-21	0	6.410	6.400	6.430	6.340	6.470	3,544,729	22,748,748	6.4176	3.306	3.301	3.316	3.270	3.337	6,873,204	3.3098	-1.84%
2011-02-18	0	6.530	6.510	6.530	6.450	6.580	4,799,360	31,237,377	6.5087	3.368	3.357	3.368	3.326	3.394	9,305,924	3.3567	0.15%
2011-02-17	0	6.520	6.510	6.550	6.500	6.600	6,027,411	39,433,683	6.5424	3.363	3.357	3.378	3.352	3.404	11,687,106	3.3741	-1.95%
2011-02-16	0	6.650	6.650	6.670	6.520	6.700	3,426,640	22,745,203	6.6378	3.430	3.430	3.440	3.363	3.455	6,644,230	3.4233	0.76%
2011-02-15	0	6.600	6.600	6.620	6.500	6.760	4,664,000	30,792,700	6.6022	3.404	3.404	3.414	3.352	3.486	9,043,462	3.4050	-0.90%
2011-02-14	0	6.660	6.650	6.700	6.500	6.770	7,547,301	50,281,949	6.6622	3.435	3.430	3.455	3.352	3.492	14,634,161	3.4359	1.99%
2011-02-11	0	6.530	6.530	6.550	6.480	6.790	7,462,000	48,962,538	6.5616	3.368	3.368	3.378	3.342	3.502	14,468,763	3.3840	-3.55%
2011-02-10	0	6.770	6.710	6.770	6.610	6.890	6,668,442	44,941,994	6.7395	3.492	3.461	3.492	3.409	3.553	12,930,060	3.4758	-1.31%
2011-02-09	0	6.860	6.840	6.890	6.790	6.940	9,372,000	64,206,120	6.8508	3.538	3.528	3.553	3.502	3.579	18,172,239	3.5332	-0.58%
2011-02-08	0	6.900	6.850	6.920	6.840	7.070	2,442,233	16,965,234	6.9466	3.559	3.533	3.569	3.528	3.646	4,735,472	3.5826	-1.15%
2011-02-07	0	6.980	6.960	7.000	6.940	7.100	6,409,300	44,934,441	7.0108	3.600	3.589	3.610	3.579	3.662	12,427,586	3.6157	0.29%
2011-02-02	0	6.960	6.940	6.980	6.910	7.050	4,020,000	28,114,192	6.9936	3.589	3.579	3.600	3.564	3.636	7,794,751	3.6068	0.43%
2011-02-01	0	6.930	6.940	6.950	6.800	6.970	7,255,151	50,198,995	6.9191	3.574	3.579	3.584	3.507	3.595	14,067,685	3.5684	2.67%
2011-01-31	0	6.750	6.720	6.780	6.720	6.940	6,106,000	41,286,090	6.7616	3.481	3.466	3.497	3.466	3.579	11,839,489	3.4872	-1.60%
2011-01-28	0	6.860	6.850	6.880	6.830	6.900	2,603,500	17,870,705	6.8641	3.538	3.533	3.548	3.522	3.559	5,048,167	3.5400	0.15%
2011-01-27	0	6.850	6.850	6.860	6.820	6.890	5,096,000	34,836,870	6.8361	3.533	3.533	3.538	3.517	3.553	9,881,107	3.5256	0.44%
2011-01-26	0	6.820	6.820	6.830	6.650	6.830	3,010,704	20,292,575	6.7401	3.517	3.517	3.522	3.430	3.522	5,837,733	3.4761	1.79%
2011-01-25	0	6.700	6.690	6.720	6.660	6.760	1,810,000	12,104,360	6.6875	3.455	3.450	3.466	3.435	3.486	3,509,577	3.4490	0.60%
2011-01-24	0	6.660	6.630	6.660	6.600	6.780	3,418,600	22,728,852	6.6486	3.435	3.419	3.435	3.404	3.497	6,628,640	3.4289	0.45%
2011-01-21	0	6.630	6.620	6.630	6.520	6.750	6,090,000	40,296,880	6.6169	3.419	3.414	3.419	3.363	3.481	11,808,465	3.4125	-2.07%
2011-01-20	0	6.770	6.750	6.780	6.730	6.840	4,236,000	28,710,518	6.7777	3.492	3.481	3.497	3.471	3.528	8,213,573	3.4955	-1.17%
2011-01-19	0	6.850	6.840	6.850	6.820	6.970	4,163,610	28,540,037	6.8546	3.533	3.528	3.533	3.517	3.595	8,073,209	3.5352	-2.00%
2011-01-18	0	6.990	6.960	7.000	6.930	7.090	4,345,751	30,371,606	6.9888	3.605	3.589	3.610	3.574	3.657	8,426,379	3.6043	-0.29%
2011-01-17	0	7.010	7.000	7.010	6.920	7.080	6,764,997	47,312,909	6.9938	3.615	3.610	3.615	3.569	3.651	13,117,280	3.6069	0.14%
2011-01-14	0	7.000	6.970	6.980	6.900	7.130	8,254,260	57,903,850	7.0150	3.610	3.595	3.600	3.559	3.677	16,004,950	3.6179	-0.99%
2011-01-13	0	7.070	7.050	7.070	6.960	7.190	5,354,365	38,016,176	7.1000	3.646	3.636	3.646	3.589	3.708	10,382,075	3.6617	-0.84%
2011-01-12	0	7.130	7.100	7.130	7.100	7.180	3,705,680	26,401,167	7.1245	3.677	3.662	3.677	3.662	3.703	7,185,286	3.6743	1.28%
2011-01-11	0	7.040	7.030	7.040	6.960	7.100	2,300,543	16,203,878	7.0435	3.631	3.626	3.631	3.589	3.662	4,460,736	3.6326	0.43%
2011-01-10	0	7.010	7.000	7.010	6.950	7.140	5,215,940	36,737,895	7.0434	3.615	3.610	3.615	3.584	3.682	10,113,670	3.6325	-1.27%
2011-01-07	0	7.100	7.080	7.090	7.060	7.160	4,723,615	33,652,866	7.1244	3.662	3.651	3.657	3.641	3.693	9,159,055	3.6743	0.28%
2011-01-06	0	7.080	7.050	7.080	7.010	7.140	3,353,428	23,648,252	7.0520	3.651	3.636	3.651	3.615	3.682	6,502,272	3.6369	-0.70%
2011-01-05	0	7.130	7.100	7.130	7.060	7.150	3,318,222	23,586,597	7.1082	3.677	3.662	3.677	3.641	3.687	6,434,008	3.6659	0.42%
2011-01-04	0	7.100	7.090	7.100	7.000	7.140	3,552,200	25,187,100	7.0906	3.662	3.657	3.662	3.610	3.682	6,887,690	3.6568	0.85%
2011-01-03	0	7.040	7.030	7.040	6.990	7.100	1,741,340	12,245,347	7.0321	3.631	3.626	3.631	3.605	3.662	3,376,446	3.6267	0.57%
2010-12-31	0	7.000	7.000	7.020	6.940	7.190	2,348,000	16,475,710	7.0169	3.610	3.610	3.620	3.579	3.708	4,552,755	3.6188	-0.14%
2010-12-30	0	7.010	7.010	7.040	6.850	7.050	6,873,000	47,614,528	6.9278	3.615	3.615	3.631	3.533	3.636	13,326,697	3.5729	2.49%
2010-12-29	0	6.840	6.840	6.850	6.730	6.880	2,220,000	15,145,180	6.8222	3.528	3.528	3.533	3.471	3.548	4,304,564	3.5184	1.48%
2010-12-28	0	6.740	6.750	6.790	6.640	6.800	1,525,000	10,266,992	6.7325	3.476	3.481	3.502	3.424	3.507	2,956,964	3.4721	0.45%
2010-12-24	0	6.710	6.700	6.730	6.700	6.800	238,000	1,599,960	6.7225	3.461	3.455	3.471	3.455	3.507	461,480	3.4670	-0.15%
2010-12-23	0	6.720	6.710	6.720	6.710	6.800	614,180	4,143,232	6.7460	3.466	3.461	3.466	3.461	3.507	1,190,891	3.4791	0.00%
2010-12-22	0	6.720	6.710	6.720	6.690	6.880	2,311,000	15,694,760	6.7913	3.466	3.461	3.466	3.450	3.548	4,481,012	3.5025	-0.30%
2010-12-21	0	6.740	6.720	6.740	6.680	6.800	1,427,785	9,622,663	6.7396	3.476	3.466	3.476	3.445	3.507	2,768,465	3.4758	1.35%
2010-12-20	0	6.650	6.640	6.660	6.610	6.790	3,407,199	22,783,199	6.6868	3.430	3.424	3.435	3.409	3.502	6,606,534	3.4486	-0.45%
2010-12-17	0	6.680	6.720	6.730	6.540	6.850	14,577,930	98,244,579	6.7393	3.445	3.466	3.471	3.373	3.533	28,266,500	3.4757	1.37%
2010-12-16	0	6.590	6.580	6.590	6.550	6.800	5,755,037	38,024,738	6.6072	3.399	3.394	3.399	3.378	3.507	11,158,975	3.4075	-2.08%
2010-12-15	0	6.730	6.720	6.740	6.590	6.860	8,014,000	54,047,670	6.7442	3.471	3.466	3.476	3.399	3.538	15,539,087	3.4782	1.82%
2010-12-14	0	6.610	6.610	6.620	6.520	6.650	10,090,000	66,573,930	6.5980	3.409	3.409	3.414	3.363	3.430	19,564,436	3.4028	0.30%
2010-12-13	0	6.590	6.590	6.600	6.550	6.700	10,949,937	72,396,540	6.6116	3.399	3.399	3.404	3.378	3.455	21,231,848	3.4098	-1.05%
2010-12-10	0	6.660	6.650	6.670	6.630	6.750	7,127,850	47,506,519	6.6649	3.435	3.430	3.440	3.419	3.481	13,820,849	3.4373	-0.75%
2010-12-09	0	6.710	6.700	6.710	6.670	6.750	7,933,877	53,132,020	6.6969	3.461	3.455	3.461	3.440	3.481	15,383,729	3.4538	0.15%
2010-12-08	0	6.700	6.720	6.730	6.640	6.780	8,249,000	55,252,210	6.6980	3.455	3.466	3.471	3.424	3.497	15,994,751	3.4544	0.00%
2010-12-07	0	6.700	6.700	6.720	6.600	6.800	8,248,123	55,298,489	6.7044	3.455	3.455	3.466	3.404	3.507	15,993,050	3.4577	-1.90%
2010-12-06	0	6.830	6.830	6.850	6.710	6.870	12,936,054	88,075,022	6.8085	3.522	3.522	3.533	3.461	3.543	25,082,914	3.5114	2.09%
2010-12-03	0	6.690	6.690	6.700	6.610	6.760	16,939,800	113,297,204	6.6882	3.450	3.450	3.455	3.409	3.486	32,846,148	3.4493	0.60%
2010-12-02	0	6.650	6.660	6.680	6.540	6.750	14,775,109	98,174,318	6.6446	3.430	3.435	3.445	3.373	3.481	28,648,828	3.4268	-0.45%
2010-12-01	0	6.680	6.680	6.720	6.530	6.850	12,288,980	82,142,154	6.6842	3.445	3.445	3.466	3.368	3.533	23,828,242	3.4473	-0.45%
2010-11-30	0	6.710	6.730	6.750	6.450	6.960	8,001,600	53,474,216	6.6829	3.461	3.471	3.481	3.326	3.589	15,515,044	3.4466	4.35%
2010-11-29	0	6.430	6.430	6.450	6.400	6.550	1,564,000	10,100,580	6.4582	3.316	3.316	3.326	3.301	3.378	3,032,585	3.3307	-1.23%
2010-11-26	0	6.510	6.500	6.510	6.350	6.530	2,292,150	14,798,297	6.4561	3.357	3.352	3.357	3.275	3.368	4,444,462	3.3296	0.46%
2010-11-25	0	6.480	6.470	6.480	6.440	6.720	6,304,800	41,469,776	6.5775	3.342	3.337	3.342	3.321	3.466	12,224,961	3.3922	-2.85%
2010-11-24	0	6.670	6.640	6.670	6.380	6.690	7,087,091	45,877,760	6.4734	3.440	3.424	3.440	3.290	3.450	13,741,818	3.3386	4.22%
2010-11-23	0	6.400	6.400	6.420	6.360	6.620	5,586,976	36,148,837	6.4702	3.301	3.301	3.311	3.280	3.414	10,833,106	3.3369	-4.05%
2010-11-22	0	6.670	6.660	6.670	6.540	6.780	6,216,000	41,515,728	6.6788	3.440	3.435	3.440	3.373	3.497	12,052,779	3.4445	-1.62%
2010-11-19	0	6.780	6.780	6.790	6.600	6.880	3,462,800	23,323,986	6.7356	3.497	3.497	3.502	3.404	3.548	6,714,344	3.4738	-0.29%
2010-11-18	0	6.800	6.790	6.800	6.700	6.830	2,714,000	18,313,000	6.7476	3.507	3.502	3.507	3.455	3.522	5,262,426	3.4800	0.89%
2010-11-17	0	6.740	6.740	6.770	6.610	6.890	11,617,941	78,455,467	6.7530	3.476	3.476	3.492	3.409	3.553	22,527,103	3.4827	-0.15%
2010-11-16	0	6.750	6.720	6.750	6.680	6.900	6,829,000	46,148,173	6.7577	3.481	3.466	3.481	3.445	3.559	13,241,381	3.4851	-2.32%
2010-11-15	0	6.910	6.880	6.900	6.820	7.080	5,081,800	35,064,090	6.8999	3.564	3.548	3.559	3.517	3.651	9,853,573	3.5585	-1.29%
2010-11-12	0	7.000	6.990	7.000	6.990	7.240	1,608,216	11,417,142	7.0993	3.610	3.605	3.610	3.605	3.734	3,118,319	3.6613	-3.45%
2010-11-11	0	7.250	7.250	7.260	7.200	7.380	5,625,322	40,888,193	7.2686	3.739	3.739	3.744	3.713	3.806	10,907,458	3.7486	-0.28%
2010-11-10	0	7.270	7.260	7.280	7.200	7.360	2,533,194	18,460,258	7.2873	3.749	3.744	3.755	3.713	3.796	4,911,845	3.7583	0.41%
2010-11-09	0	7.240	7.230	7.240	7.180	7.270	2,026,305	14,661,415	7.2355	3.734	3.729	3.734	3.703	3.749	3,928,991	3.7316	0.98%
2010-11-08	0	7.170	7.170	7.200	7.130	7.210	4,945,644	35,524,949	7.1831	3.698	3.698	3.713	3.677	3.718	9,589,568	3.7045	0.99%
2010-11-05	0	7.100	7.090	7.120	7.090	7.370	6,649,488	47,885,945	7.2014	3.662	3.657	3.672	3.657	3.801	12,893,309	3.7140	-3.40%
2010-11-04	0	7.350	7.350	7.400	7.260	7.440	4,336,726	31,888,450	7.3531	3.791	3.791	3.816	3.744	3.837	8,408,880	3.7922	-0.54%
2010-11-03	0	7.390	7.370	7.390	7.350	7.410	8,358,843	61,725,554	7.3845	3.811	3.801	3.811	3.791	3.822	16,207,735	3.8084	0.00%
2010-11-02	0	7.390	7.360	7.390	7.300	7.400	9,810,600	72,119,463	7.3512	3.811	3.796	3.811	3.765	3.816	19,022,682	3.7912	2.35%
2010-11-01	0	7.220	7.210	7.220	7.130	7.250	4,573,000	32,943,260	7.2039	3.724	3.718	3.724	3.677	3.739	8,867,014	3.7153	0.70%
2010-10-29	0	7.170	7.170	7.200	7.100	7.230	6,846,400	49,166,466	7.1814	3.698	3.698	3.713	3.662	3.729	13,275,120	3.7037	0.99%
2010-10-28	0	7.100	7.090	7.100	7.070	7.120	4,156,000	29,506,920	7.0998	3.662	3.657	3.662	3.646	3.672	8,058,454	3.6616	0.42%
2010-10-27	0	7.070	7.070	7.110	6.850	7.260	3,640,000	25,831,776	7.0966	3.646	3.646	3.667	3.533	3.744	7,057,933	3.6600	-2.62%
2010-10-26	0	7.260	7.230	7.260	7.080	7.360	40,964,402	290,313,779	7.0870	3.744	3.729	3.744	3.651	3.796	79,429,676	3.6550	2.54%
2010-10-25	0	7.080	7.070	7.080	7.060	7.130	6,376,085	45,131,884	7.0783	3.651	3.646	3.651	3.641	3.677	12,363,182	3.6505	-0.56%
2010-10-22	0	7.120	7.100	7.120	7.070	7.190	6,816,779	48,475,273	7.1112	3.672	3.662	3.672	3.646	3.708	13,217,685	3.6675	1.14%
2010-10-21	0	7.040	7.030	7.040	6.990	7.070	4,261,099	29,945,649	7.0277	3.631	3.626	3.631	3.605	3.646	8,262,240	3.6244	-0.44%
2010-10-20	0	7.090	7.080	7.090	6.970	7.130	8,386,768	59,355,185	7.0772	3.647	3.642	3.647	3.585	3.667	16,305,117	3.6403	0.42%
2010-10-19	0	7.060	7.020	7.090	6.980	7.090	8,133,820	57,186,710	7.0307	3.631	3.611	3.647	3.590	3.647	15,813,349	3.6164	0.86%
2010-10-18	0	7.000	6.990	7.000	6.910	7.040	1,676,073	11,724,965	6.9955	3.601	3.595	3.601	3.554	3.621	3,258,534	3.5982	0.00%
2010-10-15	0	7.000	6.990	7.000	6.950	7.140	8,545,233	60,509,027	7.0810	3.601	3.595	3.601	3.575	3.673	16,613,196	3.6422	-1.96%
2010-10-14	0	7.140	7.130	7.140	7.130	7.270	7,158,853	51,445,174	7.1862	3.673	3.667	3.673	3.667	3.739	13,917,869	3.6963	-0.83%
2010-10-13	0	7.200	7.190	7.250	7.180	7.280	4,611,236	33,322,256	7.2263	3.703	3.698	3.729	3.693	3.745	8,964,924	3.7170	-0.55%
2010-10-12	0	7.240	7.230	7.260	7.200	7.390	2,681,098	19,462,461	7.2591	3.724	3.719	3.734	3.703	3.801	5,212,451	3.7338	-0.69%
2010-10-11	0	7.290	7.260	7.300	7.240	7.470	2,896,087	21,154,349	7.3045	3.750	3.734	3.755	3.724	3.842	5,630,421	3.7572	-0.68%
2010-10-08	0	7.340	7.340	7.380	7.340	7.450	4,037,136	29,863,054	7.3971	3.775	3.775	3.796	3.775	3.832	7,848,789	3.8048	-1.74%
2010-10-07	0	7.470	7.400	7.470	7.300	7.480	4,017,227	29,804,716	7.4192	3.842	3.806	3.842	3.755	3.847	7,810,083	3.8162	0.54%
2010-10-06	0	7.430	7.380	7.420	7.310	7.580	7,037,163	52,390,642	7.4449	3.822	3.796	3.817	3.760	3.899	13,681,285	3.8294	0.68%
2010-10-05	0	7.380	7.360	7.400	7.250	7.490	4,182,903	30,624,446	7.3213	3.796	3.786	3.806	3.729	3.853	8,132,182	3.7658	-1.73%
2010-10-04	0	7.510	7.510	7.530	7.070	7.550	16,469,005	120,351,178	7.3077	3.863	3.863	3.873	3.637	3.883	32,018,180	3.7588	6.52%
2010-09-30	0	7.050	7.050	7.070	7.000	7.100	7,301,423	51,615,101	7.0692	3.626	3.626	3.637	3.601	3.652	14,195,046	3.6361	-0.70%
2010-09-29	0	7.100	7.090	7.100	7.070	7.290	7,704,408	55,303,515	7.1782	3.652	3.647	3.652	3.637	3.750	14,978,508	3.6922	0.42%
2010-09-28	0	7.070	7.070	7.090	7.050	7.170	5,587,208	39,734,464	7.1117	3.637	3.637	3.647	3.626	3.688	10,862,358	3.6580	-0.14%
2010-09-27	0	7.080	7.070	7.080	7.070	7.260	4,893,315	34,874,889	7.1270	3.642	3.637	3.642	3.637	3.734	9,513,328	3.6659	-0.42%
2010-09-24	0	7.110	7.100	7.130	7.000	7.200	11,038,199	78,429,242	7.1053	3.657	3.652	3.667	3.601	3.703	21,459,891	3.6547	-0.84%
2010-09-22	0	7.170	7.160	7.230	7.030	7.290	10,560,737	75,322,833	7.1323	3.688	3.683	3.719	3.616	3.750	20,531,634	3.6686	1.41%
2010-09-21	0	7.070	7.040	7.070	7.040	7.280	5,978,800	42,685,018	7.1394	3.637	3.621	3.637	3.621	3.745	11,623,671	3.6722	-0.98%
2010-09-20	0	7.140	7.120	7.150	7.000	7.180	5,201,408	36,814,323	7.0778	3.673	3.662	3.678	3.601	3.693	10,112,306	3.6405	1.85%
2010-09-17	0	7.010	7.000	7.060	6.850	7.670	17,362,233	125,097,661	7.2052	3.606	3.601	3.631	3.523	3.945	33,754,748	3.7061	-1.41%
2010-09-16	0	7.110	7.110	7.120	6.600	7.110	17,521,806	122,235,690	6.9762	3.657	3.657	3.662	3.395	3.657	34,064,981	3.5883	7.73%
2010-09-15	0	6.600	6.610	6.640	6.440	6.700	3,895,991	25,537,408	6.5548	3.395	3.400	3.415	3.313	3.446	7,574,382	3.3715	1.85%
2010-09-14	0	6.480	6.480	6.490	6.450	6.500	2,237,645	14,488,428	6.4749	3.333	3.333	3.338	3.318	3.343	4,350,313	3.3304	0.31%
2010-09-13	0	6.460	6.460	6.470	6.350	6.480	4,565,655	29,394,520	6.4382	3.323	3.323	3.328	3.266	3.333	8,876,308	3.3116	0.47%
2010-09-10	0	6.430	6.400	6.430	6.350	6.470	3,362,376	21,598,512	6.4236	3.307	3.292	3.307	3.266	3.328	6,536,956	3.3041	1.42%
2010-09-09	0	6.400	6.400	6.410	6.400	6.490	3,638,908	23,471,633	6.4502	3.261	3.261	3.266	3.261	3.307	7,141,527	3.2866	-0.47%
2010-09-08	0	6.430	6.410	6.430	6.370	6.450	7,425,200	47,378,168	6.3807	3.276	3.266	3.276	3.246	3.287	14,572,302	3.2512	-0.16%
2010-09-07	0	6.440	6.420	6.440	6.400	6.500	3,757,784	24,135,840	6.4229	3.281	3.271	3.281	3.261	3.312	7,374,827	3.2727	0.47%
2010-09-06	0	6.410	6.390	6.410	6.270	6.440	6,458,858	41,172,032	6.3745	3.266	3.256	3.266	3.195	3.281	12,675,810	3.2481	5.25%
2010-09-03	0	6.090	6.070	6.090	5.860	6.140	10,018,326	60,534,679	6.0424	3.103	3.093	3.103	2.986	3.129	19,661,433	3.0789	4.10%
2010-09-02	0	5.850	5.850	5.880	5.770	5.900	2,911,564	17,094,300	5.8712	2.981	2.981	2.996	2.940	3.006	5,714,080	2.9916	0.52%
2010-09-01	0	5.820	5.780	5.820	5.710	5.820	1,704,159	9,844,898	5.7770	2.966	2.945	2.966	2.909	2.966	3,344,492	2.9436	0.52%
2010-08-31	0	5.790	5.780	5.790	5.550	5.790	2,472,402	14,026,399	5.6732	2.950	2.945	2.950	2.828	2.950	4,852,204	2.8907	-0.17%
2010-08-30	0	5.800	5.790	5.800	5.750	5.830	964,000	5,577,950	5.7863	2.955	2.950	2.955	2.930	2.971	1,891,895	2.9483	0.35%
2010-08-27	0	5.780	5.760	5.790	5.750	5.880	3,085,800	17,898,002	5.8001	2.945	2.935	2.950	2.930	2.996	6,056,027	2.9554	-1.03%
2010-08-26	0	5.840	5.840	5.850	5.830	5.880	2,596,100	15,181,160	5.8477	2.976	2.976	2.981	2.971	2.996	5,094,968	2.9796	0.52%
2010-08-25	0	5.810	5.810	5.830	5.800	5.860	1,232,900	7,181,646	5.8250	2.960	2.960	2.971	2.955	2.986	2,419,624	2.9681	-1.36%
2010-08-24	0	5.890	5.880	5.890	5.700	5.890	2,004,572	11,656,719	5.8151	3.001	2.996	3.001	2.904	3.001	3,934,066	2.9630	0.17%
2010-08-23	0	5.880	5.830	5.900	5.830	5.930	5,153,821	30,397,926	5.8981	2.996	2.971	3.006	2.971	3.022	10,114,614	3.0053	0.86%
2010-08-20	0	5.830	5.820	5.840	5.800	5.950	1,958,580	11,480,948	5.8619	2.971	2.966	2.976	2.955	3.032	3,843,805	2.9869	-0.17%
2010-08-19	0	5.840	5.820	5.840	5.800	5.880	2,087,600	12,185,292	5.8370	2.976	2.966	2.976	2.955	2.996	4,097,013	2.9742	0.69%
2010-08-18	0	5.800	5.790	5.800	5.760	5.850	2,769,934	16,051,922	5.7951	2.955	2.950	2.955	2.935	2.981	5,436,125	2.9528	0.00%
2010-08-17	0	5.800	5.800	5.830	5.720	5.830	4,140,111	23,966,109	5.7888	2.955	2.955	2.971	2.915	2.971	8,125,161	2.9496	0.69%
2010-08-16	0	5.760	5.760	5.770	5.700	5.790	1,516,031	8,729,849	5.7584	2.935	2.935	2.940	2.904	2.950	2,975,282	2.9341	-0.17%
2010-08-13	0	5.770	5.760	5.770	5.740	5.790	2,814,000	16,234,160	5.7691	2.940	2.935	2.940	2.925	2.950	5,522,606	2.9396	0.52%
2010-08-12	0	5.740	5.720	5.740	5.700	5.800	1,295,911	7,436,481	5.7384	2.925	2.915	2.925	2.904	2.955	2,543,286	2.9240	-0.17%
2010-08-11	0	5.750	5.740	5.790	5.720	5.950	2,870,800	16,699,086	5.8169	2.930	2.925	2.950	2.915	3.032	5,634,079	2.9639	-0.86%
2010-08-10	0	5.800	5.770	5.800	5.770	5.850	2,090,889	12,135,162	5.8038	2.955	2.940	2.955	2.940	2.981	4,103,467	2.9573	0.00%
2010-08-09	0	5.800	5.780	5.800	5.720	5.800	3,430,773	19,849,637	5.7858	2.955	2.945	2.955	2.915	2.955	6,733,052	2.9481	1.40%
2010-08-06	0	5.720	5.710	5.720	5.510	5.800	2,269,200	12,840,712	5.6587	2.915	2.909	2.915	2.808	2.955	4,453,411	2.8833	0.00%
2010-08-05	0	5.720	5.730	5.740	5.630	5.810	1,926,800	11,008,222	5.7132	2.915	2.920	2.925	2.869	2.960	3,781,435	2.9111	1.78%
2010-08-04	0	5.620	5.610	5.630	5.600	5.680	693,720	3,909,793	5.6360	2.864	2.859	2.869	2.853	2.894	1,361,458	2.8718	-0.53%
2010-08-03	0	5.650	5.630	5.650	5.620	5.720	2,521,900	14,260,250	5.6546	2.879	2.869	2.879	2.864	2.915	4,949,347	2.8812	0.89%
2010-08-02	0	5.600	5.590	5.600	5.580	5.620	5,165,309	28,938,488	5.6025	2.853	2.848	2.853	2.843	2.864	10,137,160	2.8547	0.90%
2010-07-30	0	5.550	5.540	5.570	5.500	5.580	2,182,802	12,058,439	5.5243	2.828	2.823	2.838	2.802	2.843	4,283,851	2.8149	0.00%
2010-07-29	0	5.550	5.550	5.570	5.450	5.570	4,811,000	26,468,816	5.5017	2.828	2.828	2.838	2.777	2.838	9,441,812	2.8034	0.91%
2010-07-28	0	5.500	5.480	5.500	5.470	5.510	569,467	3,128,209	5.4932	2.802	2.792	2.802	2.787	2.808	1,117,606	2.7990	0.36%
2010-07-27	0	5.480	5.500	5.520	5.460	5.550	1,629,049	8,962,375	5.5016	2.792	2.802	2.813	2.782	2.828	3,197,085	2.8033	-0.36%
2010-07-26	0	5.500	5.490	5.500	5.480	5.580	3,009,837	16,564,283	5.5034	2.802	2.797	2.802	2.792	2.843	5,906,946	2.8042	0.00%
2010-07-23	0	5.500	5.500	5.520	5.450	5.550	4,519,601	24,840,783	5.4962	2.802	2.802	2.813	2.777	2.828	8,869,928	2.8006	1.29%
2010-07-22	0	5.430	5.430	5.440	5.400	5.450	4,044,400	21,963,896	5.4307	2.767	2.767	2.772	2.752	2.777	7,937,324	2.7672	-0.18%
2010-07-21	0	5.440	5.420	5.440	5.360	5.500	7,280,617	39,162,349	5.3790	2.772	2.762	2.772	2.731	2.802	14,288,551	2.7408	0.93%
2010-07-20	0	5.390	5.390	5.400	5.360	5.400	1,898,090	10,237,253	5.3934	2.746	2.746	2.752	2.731	2.752	3,725,090	2.7482	0.19%
2010-07-19	0	5.380	5.380	5.390	5.360	5.420	1,306,011	7,056,708	5.4033	2.741	2.741	2.746	2.731	2.762	2,563,108	2.7532	-0.74%
2010-07-16	0	5.420	5.410	5.420	5.380	5.480	3,082,322	16,702,803	5.4189	2.762	2.757	2.762	2.741	2.792	6,049,201	2.7612	0.00%
2010-07-15	0	5.420	5.410	5.430	5.400	5.470	637,997	3,459,594	5.4226	2.762	2.757	2.767	2.752	2.787	1,252,099	2.7630	-0.55%
2010-07-14	0	5.450	5.410	5.450	5.410	5.470	1,944,000	10,590,320	5.4477	2.777	2.757	2.777	2.757	2.787	3,815,191	2.7758	0.18%
2010-07-13	0	5.440	5.430	5.440	5.410	5.490	2,320,005	12,637,507	5.4472	2.772	2.767	2.772	2.757	2.797	4,553,118	2.7756	-0.37%
2010-07-12	0	5.460	5.460	5.470	5.410	5.550	3,070,035	16,877,969	5.4976	2.782	2.782	2.787	2.757	2.828	6,025,087	2.8013	0.00%
2010-07-09	0	5.460	5.460	5.470	5.410	5.500	1,341,516	7,350,892	5.4795	2.782	2.782	2.787	2.757	2.802	2,632,788	2.7921	-0.18%
2010-07-08	0	5.470	5.440	5.470	5.410	5.550	894,436	4,888,940	5.4659	2.787	2.772	2.787	2.757	2.828	1,755,372	2.7851	2.05%
2010-07-07	0	5.360	5.360	5.380	5.290	5.450	2,474,068	13,203,833	5.3369	2.731	2.731	2.741	2.695	2.777	4,855,474	2.7194	0.00%
2010-07-06	0	5.360	5.330	5.380	5.280	5.380	1,892,000	10,070,300	5.3226	2.731	2.716	2.741	2.690	2.741	3,713,138	2.7121	1.32%
2010-07-05	0	5.290	5.290	5.300	5.230	5.400	1,508,000	7,990,740	5.2989	2.695	2.695	2.701	2.665	2.752	2,959,520	2.7000	0.19%
2010-07-02	0	5.280	5.280	5.300	5.200	5.380	3,560,900	18,884,366	5.3033	2.690	2.690	2.701	2.650	2.741	6,988,433	2.7022	-0.38%
2010-06-30	0	5.300	5.280	5.300	5.210	5.300	2,976,012	15,690,804	5.2724	2.701	2.690	2.701	2.655	2.701	5,840,563	2.6865	-0.93%
2010-06-29	0	5.350	5.330	5.370	5.320	5.460	2,899,400	15,630,120	5.3908	2.726	2.716	2.736	2.711	2.782	5,690,208	2.7468	-0.74%
2010-06-28	0	5.390	5.380	5.440	5.360	5.480	1,101,000	5,943,390	5.3982	2.746	2.741	2.772	2.731	2.792	2,160,764	2.7506	-0.92%
2010-06-25	0	5.440	5.390	5.470	5.340	5.470	4,363,235	23,652,148	5.4208	2.772	2.746	2.787	2.721	2.787	8,563,052	2.7621	0.74%
2010-06-24	0	5.400	5.390	5.410	5.370	5.500	936,120	5,075,640	5.4220	2.752	2.746	2.757	2.736	2.802	1,837,179	2.7627	-0.18%
2010-06-23	0	5.410	5.400	5.420	5.340	5.470	3,047,657	16,440,601	5.3945	2.757	2.752	2.762	2.721	2.787	5,981,169	2.7487	-0.92%
2010-06-22	0	5.460	5.420	5.480	5.420	5.620	2,578,400	14,177,962	5.4987	2.782	2.762	2.792	2.762	2.864	5,060,230	2.8018	1.87%
2010-06-21	0	5.360	5.360	5.410	5.330	5.460	5,624,339	30,451,219	5.4142	2.731	2.731	2.757	2.716	2.782	11,038,028	2.7588	0.94%
2010-06-18	0	5.310	5.290	5.350	5.280	5.380	3,716,907	19,883,385	5.3494	2.706	2.695	2.726	2.690	2.741	7,294,604	2.7258	-0.38%
2010-06-17	0	5.330	5.350	5.360	5.310	5.440	1,780,193	9,548,333	5.3637	2.716	2.726	2.731	2.706	2.772	3,493,712	2.7330	0.00%
2010-06-15	0	5.330	5.300	5.360	5.270	5.380	1,325,254	7,082,141	5.3440	2.716	2.701	2.731	2.685	2.741	2,600,873	2.7230	-0.37%
2010-06-14	0	5.350	5.330	5.350	5.250	5.350	627,200	3,346,228	5.3352	2.726	2.716	2.726	2.675	2.726	1,230,909	2.7185	0.75%
2010-06-11	0	5.310	5.290	5.330	5.230	5.330	10,267,957	53,960,315	5.2552	2.706	2.695	2.716	2.665	2.716	20,151,345	2.6778	3.31%
2010-06-10	0	5.140	5.140	5.150	5.090	5.180	3,334,400	17,038,241	5.1098	2.619	2.619	2.624	2.594	2.639	6,543,916	2.6037	1.38%
2010-06-09	0	5.070	5.060	5.070	5.040	5.130	3,586,000	18,173,200	5.0678	2.583	2.578	2.583	2.568	2.614	7,037,692	2.5823	-0.59%
2010-06-08	0	5.100	5.080	5.110	5.050	5.150	1,865,600	9,549,226	5.1186	2.599	2.588	2.604	2.573	2.624	3,661,327	2.6081	0.59%
2010-06-07	0	5.070	5.060	5.070	5.040	5.120	2,208,906	11,202,544	5.0715	2.583	2.578	2.583	2.568	2.609	4,335,081	2.5842	-2.50%
2010-06-04	0	5.200	5.180	5.200	5.100	5.280	7,151,440	37,163,028	5.1966	2.650	2.639	2.650	2.599	2.690	14,035,035	2.6479	1.96%
2010-06-03	0	5.100	5.100	5.120	5.070	5.250	1,996,000	10,239,914	5.1302	2.599	2.599	2.609	2.583	2.675	3,917,243	2.6141	-1.73%
2010-06-02	0	5.190	5.180	5.190	5.150	5.260	5,044,034	26,202,158	5.1947	2.645	2.639	2.645	2.624	2.680	9,899,152	2.6469	1.96%
2010-06-01	0	5.090	5.100	5.110	5.030	5.200	1,756,567	8,963,572	5.1029	2.594	2.599	2.604	2.563	2.650	3,447,345	2.6001	0.79%
2010-05-31	0	5.050	5.050	5.090	4.940	5.100	1,093,439	5,513,215	5.0421	2.573	2.573	2.594	2.517	2.599	2,145,925	2.5692	1.00%
2010-05-28	0	5.000	4.950	5.030	4.940	5.090	3,538,000	17,705,530	5.0044	2.548	2.522	2.563	2.517	2.594	6,943,490	2.5499	1.21%
2010-05-27	0	4.940	4.940	4.950	4.750	4.970	4,486,000	21,805,810	4.8609	2.517	2.517	2.522	2.420	2.532	8,803,985	2.4768	1.23%
2010-05-26	0	4.880	4.880	4.920	4.820	4.940	8,410,000	41,195,096	4.8983	2.487	2.487	2.507	2.456	2.517	16,505,018	2.4959	2.52%
2010-05-25	0	4.760	4.720	4.730	4.720	5.110	13,738,005	68,238,255	4.9671	2.425	2.405	2.410	2.405	2.604	26,961,476	2.5310	-7.75%
2010-05-24	0	5.240	5.200	5.250	5.190	5.250	4,283,000	22,376,510	5.2245	2.629	2.609	2.634	2.604	2.634	8,535,907	2.6215	0.00%
2010-05-20	0	5.240	5.230	5.280	5.200	5.420	8,586,001	45,435,557	5.2918	2.629	2.624	2.649	2.609	2.720	17,111,675	2.6552	-2.24%
2010-05-19	0	5.360	5.310	5.420	5.250	5.430	7,992,300	42,413,066	5.3067	2.689	2.664	2.720	2.634	2.725	15,928,444	2.6627	0.94%
2010-05-18	0	5.310	5.290	5.340	5.240	5.350	2,882,642	15,250,636	5.2905	2.664	2.654	2.679	2.629	2.684	5,745,030	2.6546	1.53%
2010-05-17	0	5.230	5.210	5.250	5.210	5.290	4,264,400	22,395,604	5.2518	2.624	2.614	2.634	2.614	2.654	8,498,837	2.6351	-1.13%
2010-05-14	0	5.290	5.290	5.310	5.240	5.330	4,391,200	23,243,646	5.2932	2.654	2.654	2.664	2.629	2.674	8,751,546	2.6559	0.00%
2010-05-13	0	5.290	5.270	5.290	5.210	5.310	5,061,109	26,686,790	5.2729	2.654	2.644	2.654	2.614	2.664	10,086,658	2.6458	0.38%
2010-05-12	0	5.270	5.270	5.280	5.130	5.300	2,438,586	12,783,954	5.2424	2.644	2.644	2.649	2.574	2.659	4,860,038	2.6304	-0.57%
2010-05-11	0	5.300	5.300	5.320	5.230	5.370	7,660,600	40,779,736	5.3233	2.659	2.659	2.669	2.624	2.694	15,267,375	2.6710	1.92%
2010-05-10	0	5.200	5.170	5.200	5.100	5.200	2,235,500	11,424,614	5.1105	2.609	2.594	2.609	2.559	2.609	4,455,293	2.5643	1.96%
2010-05-07	0	5.100	5.110	5.140	4.900	5.200	3,499,943	17,495,317	4.9987	2.559	2.564	2.579	2.459	2.609	6,975,295	2.5082	1.39%
2010-05-06	0	5.030	5.000	5.050	4.950	5.090	5,345,950	26,844,483	5.0215	2.524	2.509	2.534	2.484	2.554	10,654,338	2.5196	-1.37%
2010-05-05	0	5.100	5.090	5.100	5.080	5.160	3,696,930	18,893,800	5.1107	2.559	2.554	2.559	2.549	2.589	7,367,885	2.5643	-2.86%
2010-05-04	0	5.250	5.210	5.250	5.200	5.360	1,429,208	7,502,182	5.2492	2.634	2.614	2.634	2.609	2.689	2,848,374	2.6338	-0.76%
2010-05-03	0	5.290	5.270	5.290	5.220	5.350	7,646,000	40,451,260	5.2905	2.654	2.644	2.654	2.619	2.684	15,238,278	2.6546	0.57%
2010-04-30	0	5.260	5.220	5.260	5.160	5.500	7,794,005	40,949,066	5.2539	2.639	2.619	2.639	2.589	2.760	15,533,248	2.6362	2.14%
2010-04-29	0	5.150	5.130	5.150	5.100	5.160	2,728,000	14,035,260	5.1449	2.584	2.574	2.584	2.559	2.589	5,436,832	2.5815	0.19%
2010-04-28	0	5.140	5.140	5.150	5.090	5.160	3,942,119	20,274,765	5.1431	2.579	2.579	2.584	2.554	2.589	7,856,540	2.5806	-0.58%
2010-04-27	0	5.170	5.170	5.180	5.090	5.230	7,413,827	38,319,882	5.1687	2.594	2.594	2.599	2.554	2.624	14,775,563	2.5935	1.37%
2010-04-26	0	5.100	5.120	5.140	5.070	5.190	3,699,600	18,996,820	5.1348	2.559	2.569	2.579	2.544	2.604	7,373,206	2.5765	-0.20%
2010-04-23	0	5.110	5.090	5.110	4.900	5.140	4,161,800	20,955,650	5.0352	2.564	2.554	2.564	2.459	2.579	8,294,358	2.5265	4.50%
2010-04-22	0	4.890	4.880	4.890	4.870	5.040	4,814,000	23,643,980	4.9115	2.454	2.449	2.454	2.444	2.529	9,594,176	2.4644	-1.01%
2010-04-21	0	4.940	4.920	4.930	4.920	5.090	2,914,800	14,512,200	4.9788	2.479	2.469	2.474	2.469	2.554	5,809,120	2.4982	-0.80%
2010-04-20	0	4.980	4.990	5.000	4.950	5.100	5,216,800	26,122,650	5.0074	2.499	2.504	2.509	2.484	2.559	10,396,946	2.5125	-0.60%
2010-04-19	0	5.010	5.000	5.020	4.990	5.120	1,583,756	7,967,141	5.0305	2.514	2.509	2.519	2.504	2.569	3,156,384	2.5241	-2.15%
2010-04-16	0	5.120	5.110	5.120	5.060	5.160	1,968,260	10,066,546	5.1144	2.569	2.564	2.569	2.539	2.589	3,922,691	2.5662	0.00%
2010-04-15	0	5.120	5.110	5.130	5.020	5.170	4,170,447	21,284,864	5.1037	2.569	2.564	2.574	2.519	2.594	8,311,592	2.5609	0.20%
2010-04-14	0	5.110	5.090	5.110	5.080	5.110	1,944,500	9,920,360	5.1018	2.564	2.554	2.564	2.549	2.564	3,875,338	2.5599	-0.20%
2010-04-13	0	5.120	5.110	5.120	5.100	5.140	3,454,009	17,660,652	5.1131	2.569	2.564	2.569	2.559	2.579	6,883,749	2.5656	0.39%
2010-04-12	0	5.100	5.070	5.100	5.040	5.150	3,214,012	16,359,400	5.0900	2.559	2.544	2.559	2.529	2.584	6,405,442	2.5540	-0.78%
2010-04-09	0	5.140	5.140	5.150	5.110	5.170	4,102,000	21,098,460	5.1435	2.579	2.579	2.584	2.564	2.594	8,175,178	2.5808	1.18%
2010-04-08	0	5.080	5.070	5.100	5.050	5.230	3,054,800	15,666,284	5.1284	2.549	2.544	2.559	2.534	2.624	6,088,136	2.5732	-1.74%
2010-04-07	0	5.170	5.170	5.180	5.150	5.250	7,406,797	38,385,830	5.1825	2.594	2.594	2.599	2.584	2.634	14,761,552	2.6004	0.78%
2010-04-01	0	5.130	5.110	5.130	5.080	5.200	4,537,795	23,266,334	5.1272	2.574	2.564	2.574	2.549	2.609	9,043,706	2.5727	1.99%
2010-03-31	0	5.030	5.020	5.050	4.980	5.180	8,420,622	42,567,194	5.0551	2.524	2.519	2.534	2.499	2.599	16,782,079	2.5365	-1.57%
2010-03-30	0	5.110	5.080	5.110	5.070	5.160	6,362,680	32,491,076	5.1065	2.564	2.549	2.564	2.544	2.589	12,680,654	2.5623	0.59%
2010-03-29	0	5.080	5.080	5.100	5.060	5.150	3,747,306	19,112,282	5.1003	2.549	2.549	2.559	2.539	2.584	7,468,283	2.5591	-0.39%
2010-03-26	0	5.100	5.100	5.110	5.000	5.200	7,359,629	37,203,286	5.0550	2.559	2.559	2.564	2.509	2.609	14,667,548	2.5364	-0.39%
2010-03-25	0	5.120	5.100	5.130	4.840	5.190	19,815,570	100,393,830	5.0664	2.569	2.559	2.574	2.429	2.604	39,491,912	2.5421	4.49%
2010-03-24	0	4.900	4.860	4.900	4.850	4.980	9,776,639	47,915,293	4.9010	2.459	2.439	2.459	2.434	2.499	19,484,585	2.4591	2.51%
2010-03-23	0	4.780	4.760	4.800	4.720	4.800	5,376,067	25,608,616	4.7634	2.398	2.388	2.408	2.368	2.408	10,714,361	2.3901	0.84%
2010-03-22	0	4.740	4.740	4.770	4.630	4.780	1,736,000	8,196,440	4.7215	2.378	2.378	2.393	2.323	2.398	3,459,802	2.3690	-0.84%
2010-03-19	0	4.780	4.780	4.790	4.700	4.800	3,682,200	17,543,838	4.7645	2.398	2.398	2.403	2.358	2.408	7,338,528	2.3906	0.42%
2010-03-18	0	4.760	4.750	4.770	4.740	4.800	2,887,675	13,780,785	4.7723	2.388	2.383	2.393	2.378	2.408	5,755,061	2.3946	0.21%
2010-03-17	0	4.750	4.750	4.790	4.700	4.780	5,590,302	26,626,404	4.7630	2.383	2.383	2.403	2.358	2.398	11,141,325	2.3899	1.28%
2010-03-16	0	4.690	4.680	4.700	4.650	4.750	3,920,427	18,424,774	4.6997	2.353	2.348	2.358	2.333	2.383	7,813,308	2.3581	0.43%
2010-03-15	0	4.670	4.670	4.700	4.660	4.740	3,772,800	17,774,820	4.7113	2.343	2.343	2.358	2.338	2.378	7,519,092	2.3640	-0.64%
2010-03-12	0	4.700	4.700	4.710	4.680	4.780	5,666,800	26,659,192	4.7045	2.358	2.358	2.363	2.348	2.398	11,293,784	2.3605	-1.26%
2010-03-11	0	4.760	4.750	4.770	4.570	4.770	11,035,473	51,793,594	4.6934	2.388	2.383	2.393	2.293	2.393	21,993,408	2.3550	4.62%
2010-03-10	0	4.550	4.550	4.560	4.410	4.580	5,337,400	24,200,724	4.5342	2.283	2.283	2.288	2.213	2.298	10,637,298	2.2751	2.48%
2010-03-09	0	4.440	4.430	4.440	4.400	4.480	3,990,008	17,664,415	4.4272	2.228	2.223	2.228	2.208	2.248	7,951,981	2.2214	0.91%
2010-03-08	0	4.400	4.390	4.400	4.320	4.420	3,034,400	13,269,900	4.3732	2.208	2.203	2.208	2.168	2.218	6,047,480	2.1943	2.56%
2010-03-05	0	4.290	4.270	4.290	4.230	4.290	2,816,000	12,007,020	4.2639	2.153	2.143	2.153	2.122	2.153	5,612,214	2.1394	0.94%
2010-03-04	0	4.250	4.240	4.250	4.220	4.430	8,152,801	34,891,904	4.2797	2.132	2.127	2.132	2.117	2.223	16,248,319	2.1474	-3.19%
2010-03-03	1	4.390	4.380	4.400	4.320	4.410	12,228,744	52,948,584	4.3298	2.203	2.198	2.208	2.168	2.213	24,371,566	2.1726	1.39%
2010-03-02	0	4.330	4.320	4.330	4.290	4.380	5,923,867	25,595,967	4.3208	2.173	2.168	2.173	2.153	2.198	11,806,112	2.1680	1.17%
2010-03-01	0	4.280	4.280	4.300	4.150	4.300	6,530,000	27,762,830	4.2516	2.148	2.148	2.158	2.082	2.158	13,014,119	2.1333	2.64%
2010-02-26	0	4.170	4.150	4.160	4.070	4.260	7,495,929	31,157,250	4.1566	2.092	2.082	2.087	2.042	2.138	14,939,190	2.0856	-1.65%
2010-02-25	0	4.240	4.240	4.250	4.230	4.300	4,506,400	19,180,340	4.2562	2.127	2.127	2.132	2.122	2.158	8,981,137	2.1356	-0.24%
2010-02-24	0	4.250	4.240	4.250	4.190	4.250	4,042,043	17,045,186	4.2170	2.132	2.127	2.132	2.102	2.132	8,055,686	2.1159	0.00%
2010-02-23	0	4.250	4.250	4.260	4.200	4.290	4,476,800	19,006,684	4.2456	2.132	2.132	2.138	2.107	2.153	8,922,145	2.1303	-0.93%
2010-02-22	0	4.290	4.280	4.290	4.230	4.480	9,120,500	39,124,384	4.2897	2.153	2.148	2.153	2.122	2.248	18,176,917	2.1524	-3.16%
2010-02-19	0	4.430	4.400	4.450	4.400	4.470	3,307,345	14,729,864	4.4537	2.223	2.208	2.233	2.208	2.243	6,591,452	2.2347	-0.89%
2010-02-18	0	4.470	4.460	4.490	4.350	4.530	6,696,000	30,022,900	4.4837	2.243	2.238	2.253	2.183	2.273	13,344,952	2.2498	-0.89%
2010-02-17	0	4.510	4.500	4.510	4.480	4.530	1,222,681	5,511,571	4.5078	2.263	2.258	2.263	2.248	2.273	2,436,771	2.2618	0.22%
2010-02-12	0	4.500	4.480	4.530	4.460	4.530	1,761,058	7,925,451	4.5004	2.258	2.248	2.273	2.238	2.273	3,509,742	2.2581	-0.44%
2010-02-11	0	4.520	4.490	4.520	4.440	4.530	2,521,451	11,311,836	4.4862	2.268	2.253	2.268	2.228	2.273	5,025,186	2.2510	0.67%
2010-02-10	0	4.490	4.450	4.500	4.390	4.500	3,538,461	15,731,368	4.4458	2.253	2.233	2.258	2.203	2.258	7,052,060	2.2307	2.51%
2010-02-09	0	4.380	4.370	4.380	4.280	4.420	2,759,543	11,991,328	4.3454	2.198	2.193	2.198	2.148	2.218	5,499,697	2.1804	-0.45%
2010-02-08	0	4.400	4.400	4.410	4.380	4.480	1,875,322	8,279,423	4.4149	2.208	2.208	2.213	2.198	2.248	3,737,468	2.2152	-0.90%
2010-02-05	0	4.440	4.450	4.460	4.400	4.480	1,992,000	8,840,380	4.4379	2.228	2.233	2.238	2.208	2.248	3,970,004	2.2268	-2.20%
2010-02-04	0	4.540	4.530	4.540	4.490	4.550	3,136,100	14,150,190	4.5120	2.278	2.273	2.278	2.253	2.283	6,250,165	2.2640	0.22%
2010-02-03	0	4.530	4.530	4.540	4.460	4.540	646,047	2,918,749	4.5179	2.273	2.273	2.278	2.238	2.278	1,287,555	2.2669	1.12%
2010-02-02	0	4.480	4.450	4.490	4.450	4.550	1,086,000	4,874,720	4.4887	2.248	2.233	2.253	2.233	2.283	2,164,370	2.2523	1.82%
2010-02-01	0	4.400	4.370	4.430	4.350	4.500	4,526,200	19,990,662	4.4167	2.208	2.193	2.223	2.183	2.258	9,020,598	2.2161	1.38%
2010-01-29	0	4.340	4.340	4.380	4.300	4.410	2,280,000	9,911,360	4.3471	2.178	2.178	2.198	2.158	2.213	4,543,980	2.1812	-1.59%
2010-01-28	0	4.410	4.400	4.410	4.380	4.460	1,809,474	7,974,372	4.4070	2.213	2.208	2.213	2.198	2.238	3,606,234	2.2113	0.46%
2010-01-27	0	4.390	4.370	4.390	4.370	4.470	3,913,643	17,203,830	4.3959	2.203	2.193	2.203	2.193	2.243	7,799,788	2.2057	-0.90%
2010-01-26	0	4.430	4.430	4.440	4.420	4.600	2,518,233	11,273,249	4.4767	2.223	2.223	2.228	2.218	2.308	5,018,772	2.2462	-2.64%
2010-01-25	0	4.550	4.540	4.550	4.520	4.610	2,773,600	12,656,146	4.5631	2.283	2.278	2.283	2.268	2.313	5,527,712	2.2896	-1.30%
2010-01-22	0	4.610	4.550	4.600	4.400	4.610	5,052,074	22,876,330	4.5281	2.313	2.283	2.308	2.208	2.313	10,068,651	2.2720	-1.07%
2010-01-21	0	4.660	4.660	4.670	4.610	4.770	6,659,200	31,114,620	4.6724	2.338	2.338	2.343	2.313	2.393	13,271,611	2.3444	-2.92%
2010-01-20	0	4.800	4.780	4.820	4.770	4.910	1,921,800	9,270,596	4.8239	2.408	2.398	2.418	2.393	2.464	3,830,097	2.4205	-1.03%
2010-01-19	0	4.850	4.860	4.880	4.780	4.990	3,384,000	16,418,460	4.8518	2.434	2.439	2.449	2.398	2.504	6,744,223	2.4344	-1.82%
2010-01-18	0	4.940	4.930	4.950	4.920	5.050	15,409,773	76,801,088	4.9839	2.479	2.474	2.484	2.469	2.534	30,711,274	2.5007	0.41%
2010-01-15	0	4.920	4.920	4.930	4.700	4.930	6,602,000	32,034,760	4.8523	2.469	2.469	2.474	2.358	2.474	13,157,613	2.4347	3.80%
2010-01-14	0	4.740	4.680	4.740	4.560	4.740	7,934,000	36,856,980	4.6454	2.378	2.348	2.378	2.288	2.378	15,812,254	2.3309	0.85%
2010-01-13	0	4.700	4.700	4.750	4.620	4.770	5,194,822	24,553,218	4.7265	2.358	2.358	2.383	2.318	2.393	10,353,144	2.3716	-1.47%
2010-01-12	0	4.770	4.750	4.770	4.680	4.770	10,132,814	48,012,754	4.7383	2.393	2.383	2.393	2.348	2.393	20,194,433	2.3775	0.21%
2010-01-11	0	4.760	4.760	4.770	4.760	4.870	4,439,885	21,317,370	4.8013	2.388	2.388	2.393	2.388	2.444	8,848,574	2.4091	0.00%
2010-01-08	0	4.760	4.760	4.790	4.750	4.850	1,984,000	9,495,884	4.7862	2.388	2.388	2.403	2.383	2.434	3,954,060	2.4016	-0.83%
2010-01-07	0	4.800	4.780	4.800	4.750	4.860	1,844,000	8,850,150	4.7994	2.408	2.398	2.408	2.383	2.439	3,675,044	2.4082	0.00%
2010-01-06	0	4.800	4.780	4.800	4.780	4.920	3,154,001	15,173,305	4.8108	2.408	2.398	2.408	2.398	2.469	6,285,841	2.4139	-1.84%
2010-01-05	0	4.890	4.890	4.900	4.880	4.980	2,630,803	12,905,862	4.9057	2.454	2.454	2.459	2.449	2.499	5,243,121	2.4615	0.62%
2010-01-04	0	4.860	4.850	4.860	4.760	4.900	3,960,695	19,219,053	4.8524	2.439	2.434	2.439	2.388	2.459	7,893,561	2.4348	2.53%
2009-12-31	0	4.740	4.710	4.780	4.680	4.780	2,080,811	9,852,092	4.7347	2.378	2.363	2.398	2.348	2.398	4,147,002	2.3757	0.42%
2009-12-30	0	4.720	4.700	4.720	4.620	4.730	3,098,000	14,475,948	4.6727	2.368	2.358	2.368	2.318	2.373	6,174,233	2.3446	1.51%
2009-12-29	0	4.650	4.640	4.650	4.530	4.690	2,349,016	10,856,339	4.6217	2.333	2.328	2.333	2.273	2.353	4,681,527	2.3190	2.65%
2009-12-28	0	4.530	4.520	4.530	4.420	4.570	1,455,639	6,586,098	4.5245	2.273	2.268	2.273	2.218	2.293	2,901,050	2.2702	2.49%
2009-12-24	0	4.420	4.360	4.430	4.340	4.430	1,838,020	8,031,484	4.3696	2.218	2.188	2.223	2.178	2.223	3,663,126	2.1925	2.08%
2009-12-23	0	4.330	4.320	4.330	4.300	4.460	2,802,657	12,150,514	4.3354	2.173	2.168	2.173	2.158	2.238	5,585,622	2.1753	-1.59%
2009-12-22	0	4.400	4.370	4.390	4.290	4.440	5,590,119	24,398,304	4.3645	2.208	2.193	2.203	2.153	2.228	11,140,961	2.1900	2.80%
2009-12-21	0	4.280	4.260	4.280	4.200	4.300	2,254,333	9,592,122	4.2550	2.148	2.138	2.148	2.107	2.158	4,492,827	2.1350	1.18%
2009-12-18	0	4.230	4.220	4.230	4.190	4.280	8,347,400	35,305,454	4.2295	2.122	2.117	2.122	2.102	2.148	16,636,149	2.1222	-2.98%
2009-12-17	0	4.360	4.330	4.410	4.340	4.600	7,655,147	34,384,876	4.4917	2.188	2.173	2.213	2.178	2.308	15,256,507	2.2538	-5.01%
2009-12-16	0	4.590	4.580	4.590	4.570	4.670	11,966,665	55,377,237	4.6276	2.303	2.298	2.303	2.293	2.343	23,849,250	2.3220	-1.08%
2009-12-15	0	4.640	4.620	4.630	4.590	4.680	7,165,542	33,200,600	4.6334	2.328	2.318	2.323	2.303	2.348	14,280,737	2.3249	0.00%
2009-12-14	0	4.640	4.640	4.650	4.620	4.680	14,626,215	67,932,227	4.6446	2.328	2.328	2.333	2.318	2.348	29,149,663	2.3305	0.65%
2009-12-11	0	4.610	4.600	4.610	4.580	4.690	12,662,955	58,556,462	4.6242	2.313	2.308	2.313	2.298	2.353	25,236,937	2.3203	-1.07%
2009-12-10	0	4.660	4.650	4.660	4.640	4.820	6,816,268	32,023,311	4.6981	2.338	2.333	2.338	2.328	2.418	13,584,643	2.3573	-2.92%
2009-12-09	0	4.800	4.810	4.820	4.690	4.930	7,659,784	36,660,881	4.7862	2.408	2.413	2.418	2.353	2.474	15,265,749	2.4015	-2.64%
2009-12-08	0	4.930	4.920	4.930	4.810	4.940	4,616,183	22,595,594	4.8949	2.474	2.469	2.474	2.413	2.479	9,199,932	2.4561	2.49%
2009-12-07	0	4.810	4.800	4.840	4.680	4.880	2,564,467	12,328,884	4.8076	2.413	2.408	2.429	2.348	2.449	5,110,916	2.4123	-0.62%
2009-12-04	0	4.840	4.830	4.840	4.610	4.840	16,252,282	76,726,827	4.7210	2.429	2.424	2.429	2.313	2.429	32,390,372	2.3688	5.45%
2009-12-03	0	4.590	4.560	4.600	4.540	4.850	9,568,554	44,617,038	4.6629	2.303	2.288	2.308	2.278	2.434	19,069,877	2.3397	-3.57%
2009-12-02	0	4.760	4.760	4.790	4.750	4.990	7,112,460	34,487,831	4.8489	2.388	2.388	2.403	2.383	2.504	14,174,946	2.4330	-1.65%
2009-12-01	0	4.840	4.830	4.840	4.500	5.150	9,112,110	43,991,529	4.8278	2.429	2.424	2.429	2.258	2.584	18,160,196	2.4224	7.80%
2009-11-30	0	4.490	4.470	4.500	4.450	4.580	7,623,665	34,466,951	4.5210	2.253	2.243	2.258	2.233	2.298	15,193,765	2.2685	2.05%
2009-11-27	0	4.400	4.360	4.400	4.300	4.420	2,208,610	9,606,376	4.3495	2.208	2.188	2.208	2.158	2.218	4,401,702	2.1824	0.00%
2009-11-26	0	4.400	4.390	4.400	4.330	4.420	758,000	3,324,140	4.3854	2.208	2.203	2.208	2.173	2.218	1,510,674	2.2004	0.92%
2009-11-25	0	4.360	4.360	4.390	4.310	4.440	4,548,000	19,854,940	4.3656	2.188	2.188	2.203	2.163	2.228	9,064,045	2.1905	-2.46%
2009-11-24	0	4.470	4.460	4.480	4.430	4.580	3,411,940	15,226,955	4.4628	2.243	2.238	2.248	2.223	2.298	6,799,907	2.2393	-1.11%
2009-11-23	0	4.520	4.510	4.520	4.470	4.520	1,942,009	8,744,580	4.5029	2.268	2.263	2.268	2.243	2.268	3,870,373	2.2594	1.35%
2009-11-20	0	4.460	4.460	4.480	4.420	4.550	4,869,306	21,766,910	4.4702	2.238	2.238	2.248	2.218	2.283	9,704,399	2.2430	0.45%
2009-11-19	0	4.440	4.430	4.450	4.300	4.460	4,038,785	17,802,226	4.4078	2.228	2.223	2.233	2.158	2.238	8,049,193	2.2117	3.26%
2009-11-18	0	4.300	4.310	4.360	4.300	4.520	8,800,265	38,833,906	4.4128	2.158	2.163	2.188	2.158	2.268	17,538,697	2.2142	-4.02%
2009-11-17	0	4.480	4.470	4.480	4.400	4.600	9,222,000	41,145,748	4.4617	2.248	2.243	2.248	2.208	2.308	18,379,204	2.2387	0.00%
2009-11-16	0	4.480	4.460	4.490	4.080	4.650	16,386,051	72,361,554	4.4160	2.248	2.238	2.253	2.047	2.333	32,656,970	2.2158	9.80%
2009-11-13	0	4.080	4.060	4.070	3.990	4.100	32,585,070	131,264,712	4.0284	2.047	2.037	2.042	2.002	2.057	64,941,190	2.0213	-0.49%
2009-11-12	0	4.100	4.080	4.110	4.080	4.430	21,452,000	89,072,860	4.1522	2.057	2.047	2.062	2.047	2.223	42,753,274	2.0834	-7.45%
2009-11-11	0	4.430	4.430	4.470	4.420	4.780	9,843,962	44,783,531	4.5493	2.223	2.223	2.243	2.218	2.398	19,618,758	2.2827	-5.34%
2009-11-10	0	4.680	4.680	4.690	4.600	4.820	2,779,018	13,019,122	4.6848	2.348	2.348	2.353	2.308	2.418	5,538,510	2.3507	2.41%
2009-11-09	1	-	-	-	-	-	0	0	-	2.293	-	-	-	-	0	-	0.00%
2009-11-06	1	-	-	-	-	-	0	0	-	2.293	-	-	-	-	0	-	0.00%
2009-11-05	0	4.570	4.560	4.570	4.460	4.610	3,638,000	16,605,561	4.5645	2.293	2.288	2.293	2.238	2.313	7,250,439	2.2903	0.66%
2009-11-04	0	4.540	4.520	4.540	4.500	4.620	3,292,000	15,099,340	4.5867	2.278	2.268	2.278	2.258	2.318	6,560,870	2.3014	0.44%
2009-11-03	0	4.520	4.510	4.520	4.270	4.600	1,412,000	6,266,400	4.4380	2.268	2.263	2.268	2.143	2.308	2,814,079	2.2268	-0.22%
2009-11-02	0	4.530	4.520	4.530	4.460	4.650	3,320,370	15,058,336	4.5351	2.273	2.268	2.273	2.238	2.333	6,617,410	2.2756	-2.16%
2009-10-30	0	4.630	4.610	4.690	4.610	4.700	1,004,176	4,688,579	4.6691	2.323	2.313	2.353	2.313	2.358	2,001,296	2.3428	0.22%
2009-10-29	0	4.620	4.610	4.640	4.600	4.670	1,104,135	5,119,230	4.6364	2.318	2.313	2.328	2.308	2.343	2,200,512	2.3264	-0.82%
2009-10-28	0	4.910	4.910	4.930	4.900	5.040	1,686,600	8,338,525	4.9440	2.337	2.337	2.347	2.333	2.399	3,542,947	2.3536	-1.60%
2009-10-27	0	4.990	4.990	5.000	4.970	5.160	4,746,000	23,771,630	5.0088	2.375	2.375	2.380	2.366	2.456	9,969,658	2.3844	-3.85%
2009-10-23	0	5.190	5.190	5.250	5.080	5.260	2,495,240	12,942,558	5.1869	2.471	2.471	2.499	2.418	2.504	5,241,612	2.4692	1.76%
2009-10-22	0	5.100	5.080	5.100	4.950	5.200	1,638,812	8,305,071	5.0677	2.428	2.418	2.428	2.356	2.475	3,442,561	2.4125	-1.16%
2009-10-21	0	5.160	5.150	5.160	5.110	5.180	594,324	3,059,618	5.1481	2.456	2.452	2.456	2.433	2.466	1,248,463	2.4507	0.39%
2009-10-20	0	5.140	5.130	5.140	5.050	5.230	1,542,823	7,931,756	5.1411	2.447	2.442	2.447	2.404	2.490	3,240,922	2.4474	2.59%
2009-10-19	0	5.010	5.000	5.010	4.800	5.020	2,255,963	11,086,877	4.9145	2.385	2.380	2.385	2.285	2.390	4,738,976	2.3395	3.73%
2009-10-16	0	4.830	4.830	4.870	4.820	5.050	2,488,311	12,089,929	4.8587	2.299	2.299	2.318	2.295	2.404	5,227,056	2.3130	-4.17%
2009-10-15	0	5.040	5.030	5.040	5.030	5.400	2,170,501	11,087,335	5.1082	2.399	2.395	2.399	2.395	2.571	4,559,451	2.4317	-4.91%
2009-10-14	1	-	-	-	-	-	0	0	-	2.523	-	-	-	-	0	-	0.00%
2009-10-13	0	5.300	5.260	5.320	5.150	5.380	960,558	5,077,957	5.2865	2.523	2.504	2.533	2.452	2.561	2,017,791	2.5166	-1.67%
2009-10-12	0	5.390	5.370	5.390	5.350	5.420	160,000	859,100	5.3694	2.566	2.556	2.566	2.547	2.580	336,103	2.5561	-0.92%
2009-10-09	0	5.440	5.400	5.440	5.350	5.480	975,153	5,296,983	5.4320	2.590	2.571	2.590	2.547	2.609	2,048,450	2.5858	-0.55%
2009-10-08	0	5.470	5.430	5.470	5.160	5.480	3,150,027	16,999,444	5.3966	2.604	2.585	2.604	2.456	2.609	6,617,086	2.5690	1.30%
2009-10-07	0	5.400	5.350	5.400	5.160	5.440	2,806,000	14,925,515	5.3191	2.571	2.547	2.571	2.456	2.590	5,894,408	2.5321	4.25%
2009-10-06	0	5.180	5.230	5.240	5.030	5.240	8,356,634	43,097,850	5.1573	2.466	2.490	2.494	2.395	2.494	17,554,315	2.4551	3.81%
2009-10-05	0	4.990	4.960	5.000	4.960	5.190	3,429,615	17,223,492	5.0220	2.375	2.361	2.380	2.361	2.471	7,204,401	2.3907	-3.48%
2009-10-02	0	5.170	5.160	5.230	4.780	5.430	4,334,229	22,658,842	5.2279	2.461	2.456	2.490	2.275	2.585	9,104,673	2.4887	-0.39%
2009-09-30	0	5.190	5.190	5.240	5.160	5.380	3,713,027	19,463,650	5.2420	2.471	2.471	2.494	2.456	2.561	7,799,749	2.4954	-1.14%
2009-09-29	0	5.250	5.220	5.250	5.210	5.300	2,668,000	14,088,302	5.2805	2.499	2.485	2.499	2.480	2.523	5,604,519	2.5137	-0.57%
2009-09-28	0	5.280	5.280	5.300	5.270	5.380	1,252,000	6,624,740	5.2913	2.514	2.514	2.523	2.509	2.561	2,630,007	2.5189	-3.47%
2009-09-25	0	5.470	5.420	5.470	5.410	5.500	3,122,889	17,056,938	5.4619	2.604	2.580	2.604	2.575	2.618	6,560,079	2.6001	0.74%
2009-09-24	0	5.430	5.390	5.450	5.330	5.450	2,368,045	12,844,980	5.4243	2.585	2.566	2.594	2.537	2.594	4,974,420	2.5822	1.88%
2009-09-23	0	5.330	5.300	5.340	4.800	5.470	2,107,491	11,208,891	5.3186	2.537	2.523	2.542	2.285	2.604	4,427,089	2.5319	-3.79%
2009-09-22	0	5.540	5.500	5.540	5.300	5.550	8,803,527	47,482,371	5.3936	2.637	2.618	2.637	2.523	2.642	18,493,079	2.5676	3.17%
2009-09-21	0	5.370	5.350	5.380	5.200	5.450	2,318,240	12,322,891	5.3156	2.556	2.547	2.561	2.475	2.594	4,869,798	2.5305	2.68%
2009-09-18	0	5.270	5.260	5.290	5.250	5.580	6,543,790	35,427,852	5.4140	2.490	2.485	2.499	2.480	2.636	13,851,308	2.5577	-4.36%
2009-09-17	0	5.510	5.500	5.510	5.450	5.580	2,177,962	11,999,662	5.5096	2.603	2.598	2.603	2.575	2.636	4,610,115	2.6029	-1.25%
2009-09-16	0	5.580	5.580	5.600	5.430	5.600	5,625,925	30,865,663	5.4863	2.636	2.636	2.646	2.565	2.646	11,908,454	2.5919	0.00%
2009-09-15	0	5.580	5.530	5.570	5.420	5.600	2,910,251	16,056,855	5.5173	2.636	2.613	2.631	2.561	2.646	6,160,159	2.6066	1.45%
2009-09-14	0	5.500	5.500	5.540	5.430	5.550	3,754,839	20,664,752	5.5035	2.598	2.598	2.617	2.565	2.622	7,947,907	2.6000	-0.54%
2009-09-11	0	5.530	5.500	5.550	5.370	5.590	2,344,000	12,901,360	5.5040	2.613	2.598	2.622	2.537	2.641	4,961,569	2.6003	-0.18%
2009-09-10	0	5.540	5.530	5.540	5.430	5.650	5,885,117	32,763,741	5.5672	2.617	2.613	2.617	2.565	2.669	12,457,088	2.6301	2.03%
2009-09-09	0	5.430	5.400	5.440	5.280	5.540	5,834,090	31,889,118	5.4660	2.565	2.551	2.570	2.494	2.617	12,349,079	2.5823	0.00%
2009-09-08	0	5.430	5.380	5.430	5.360	5.460	2,100,000	11,412,380	5.4345	2.565	2.542	2.565	2.532	2.579	4,445,092	2.5674	1.50%
2009-09-07	0	5.350	5.320	5.370	5.240	5.430	629,889	3,373,313	5.3554	2.528	2.513	2.537	2.476	2.565	1,333,293	2.5301	-0.37%
2009-09-04	0	5.370	5.100	5.340	5.100	5.500	10,958,715	57,254,232	5.2245	2.537	2.409	2.523	2.409	2.598	23,196,426	2.4682	6.76%
2009-09-03	0	5.030	5.030	5.110	4.820	5.340	1,896,112	9,363,074	4.9380	2.376	2.376	2.414	2.277	2.523	4,013,520	2.3329	4.36%
2009-09-02	0	4.820	4.800	4.820	4.750	4.980	5,986,000	28,733,540	4.8001	2.277	2.268	2.277	2.244	2.353	12,670,628	2.2677	-3.60%
2009-09-01	0	5.000	4.960	5.020	4.890	5.040	4,427,266	22,098,003	4.9913	2.362	2.343	2.372	2.310	2.381	9,371,240	2.3581	1.01%
2009-08-31	0	4.950	4.950	5.000	4.750	5.050	4,328,000	21,416,040	4.9483	2.339	2.339	2.362	2.244	2.386	9,161,123	2.3377	-2.37%
2009-08-28	0	5.070	5.060	5.100	5.050	5.240	1,858,000	9,492,160	5.1088	2.395	2.391	2.409	2.386	2.476	3,932,848	2.4136	-2.31%
2009-08-27	0	5.190	5.200	5.220	5.180	5.270	3,420,000	17,929,700	5.2426	2.452	2.457	2.466	2.447	2.490	7,239,150	2.4768	-0.57%
2009-08-26	0	5.220	5.190	5.220	5.010	5.300	5,239,049	27,022,533	5.1579	2.466	2.452	2.466	2.367	2.504	11,089,549	2.4368	2.35%
2009-08-25	0	5.100	5.070	5.100	4.750	5.110	2,855,425	14,472,983	5.0686	2.409	2.395	2.409	2.244	2.414	6,044,108	2.3946	1.19%
2009-08-24	0	5.040	5.030	5.050	4.960	5.100	3,146,883	15,744,186	5.0031	2.381	2.376	2.386	2.343	2.409	6,661,040	2.3636	1.82%
2009-08-21	0	4.950	4.930	4.950	4.890	4.990	5,169,535	25,470,551	4.9270	2.339	2.329	2.339	2.310	2.357	10,942,408	2.3277	3.56%
2009-08-20	0	4.780	4.770	4.780	4.670	4.840	3,707,017	17,642,411	4.7592	2.258	2.253	2.258	2.206	2.287	7,846,681	2.2484	3.02%
2009-08-19	0	4.640	4.640	4.680	4.620	4.890	5,420,018	25,635,844	4.7298	2.192	2.192	2.211	2.183	2.310	11,472,608	2.2345	-4.13%
2009-08-18	0	4.840	4.820	4.840	4.620	5.100	7,062,158	34,234,326	4.8476	2.287	2.277	2.287	2.183	2.409	14,948,543	2.2901	-3.39%
2009-08-17	0	5.010	5.000	5.050	5.000	5.190	2,377,093	12,041,532	5.0657	2.367	2.362	2.386	2.362	2.452	5,031,617	2.3932	-3.09%
2009-08-14	0	5.170	5.160	5.180	5.090	5.350	1,607,000	8,366,100	5.2060	2.442	2.438	2.447	2.405	2.528	3,401,554	2.4595	-2.45%
2009-08-13	0	5.300	5.250	5.300	5.220	5.400	1,144,000	6,072,220	5.3079	2.504	2.480	2.504	2.466	2.551	2,421,517	2.5076	-0.93%
2009-08-12	0	5.350	5.340	5.350	5.300	5.450	2,993,368	16,009,623	5.3484	2.528	2.523	2.528	2.504	2.575	6,336,093	2.5267	-1.65%
2009-08-11	0	5.440	5.330	5.490	5.080	5.490	5,260,572	28,026,514	5.3277	2.570	2.518	2.594	2.400	2.594	11,135,107	2.5170	2.64%
2009-08-10	0	5.300	5.250	5.300	5.070	5.390	2,092,212	10,875,189	5.1979	2.504	2.480	2.504	2.395	2.546	4,428,607	2.4557	4.33%
2009-08-07	0	5.080	5.030	5.080	5.010	5.150	1,158,000	5,876,420	5.0746	2.400	2.376	2.400	2.367	2.433	2,451,151	2.3974	-1.93%
2009-08-06	0	5.180	5.160	5.190	5.100	5.400	1,261,499	6,580,595	5.2165	2.447	2.438	2.452	2.409	2.551	2,670,228	2.4644	-0.96%
2009-08-05	0	5.230	5.200	5.240	5.180	5.460	3,176,245	16,782,765	5.2838	2.471	2.457	2.476	2.447	2.579	6,723,191	2.4962	-3.15%
2009-08-04	0	5.400	5.380	5.410	5.140	5.700	4,546,150	24,435,609	5.3750	2.551	2.542	2.556	2.428	2.693	9,622,883	2.5393	5.26%
2009-08-03	0	5.130	5.130	5.150	5.020	5.190	17,768,018	90,897,828	5.1158	2.424	2.424	2.433	2.372	2.452	37,609,748	2.4169	3.01%
2009-07-31	0	4.980	4.980	5.000	4.950	5.150	5,520,000	27,610,020	5.0018	2.353	2.353	2.362	2.339	2.433	11,684,241	2.3630	-0.40%
2009-07-30	0	5.000	4.990	5.000	4.950	5.020	15,273,628	76,340,601	4.9982	2.362	2.357	2.362	2.339	2.372	32,329,847	2.3613	0.40%
2009-07-29	0	4.980	4.970	4.980	4.910	5.010	1,864,000	9,280,040	4.9786	2.353	2.348	2.353	2.320	2.367	3,945,548	2.3520	-0.60%
2009-07-28	0	5.010	5.000	5.020	4.900	5.160	2,709,284	13,573,684	5.0101	2.367	2.362	2.372	2.315	2.438	5,734,770	2.3669	0.00%
2009-07-27	0	5.010	5.000	5.010	4.970	5.100	2,980,000	14,948,900	5.0164	2.367	2.362	2.367	2.348	2.409	6,307,797	2.3699	-1.76%
2009-07-24	0	5.100	5.090	5.100	4.940	5.230	3,078,000	15,564,566	5.0567	2.409	2.405	2.409	2.334	2.471	6,515,235	2.3889	2.62%
2009-07-23	0	4.970	4.940	5.000	4.870	5.100	677,531	3,392,236	5.0068	2.348	2.334	2.362	2.301	2.409	1,434,137	2.3654	-1.00%
2009-07-22	0	5.020	5.040	5.050	4.810	5.100	12,451,341	62,606,293	5.0281	2.372	2.381	2.386	2.272	2.409	26,355,883	2.3754	4.58%
2009-07-21	0	4.800	4.800	4.880	4.730	4.870	4,610,000	22,039,760	4.7809	2.268	2.268	2.305	2.235	2.301	9,758,035	2.2586	1.05%
2009-07-20	0	4.750	4.730	4.750	4.550	4.780	1,994,000	9,376,620	4.7024	2.244	2.235	2.244	2.150	2.258	4,220,721	2.2216	1.50%
2009-07-17	0	4.680	4.680	4.690	4.650	4.720	814,000	3,823,840	4.6976	2.211	2.211	2.216	2.197	2.230	1,723,002	2.2193	-0.43%
2009-07-16	0	4.700	4.690	4.700	4.620	4.750	966,000	4,538,962	4.6987	2.220	2.216	2.220	2.183	2.244	2,044,742	2.2198	0.21%
2009-07-15	0	4.690	4.630	4.690	4.630	4.700	866,000	4,059,620	4.6878	2.216	2.187	2.216	2.187	2.220	1,833,071	2.2147	1.96%
2009-07-14	0	4.600	4.570	4.600	4.530	4.690	3,120,055	14,347,049	4.5983	2.173	2.159	2.173	2.140	2.216	6,604,253	2.1724	1.10%
2009-07-13	0	4.550	4.540	4.550	4.480	4.610	3,940,000	17,924,220	4.5493	2.150	2.145	2.150	2.116	2.178	8,339,839	2.1492	-0.66%
2009-07-10	0	4.580	4.520	4.560	4.330	4.700	4,246,031	19,292,289	4.5436	2.164	2.135	2.154	2.046	2.220	8,987,618	2.1465	4.33%
2009-07-09	0	4.390	4.370	4.410	4.240	4.430	3,610,000	15,583,712	4.3168	2.074	2.065	2.083	2.003	2.093	7,641,325	2.0394	2.33%
2009-07-08	0	4.290	4.280	4.290	4.250	4.360	1,062,870	4,552,094	4.2828	2.027	2.022	2.027	2.008	2.060	2,249,788	2.0233	-1.61%
2009-07-07	0	4.360	4.350	4.360	4.330	4.390	8,222,022	35,762,420	4.3496	2.060	2.055	2.060	2.046	2.074	17,403,639	2.0549	1.16%
2009-07-06	0	4.310	4.310	4.340	4.290	4.450	1,426,000	6,208,099	4.3535	2.036	2.036	2.050	2.027	2.102	3,018,429	2.0567	-3.36%
2009-07-03	0	4.460	4.450	4.470	4.300	4.540	2,508,113	11,144,420	4.4433	2.107	2.102	2.112	2.031	2.145	5,308,949	2.0992	0.22%
2009-07-02	0	4.450	4.450	4.470	4.370	4.570	3,744,018	16,780,687	4.4820	2.102	2.102	2.112	2.065	2.159	7,925,002	2.1174	0.00%
2009-06-30	0	4.450	4.450	4.490	4.400	4.520	2,386,755	10,655,076	4.4643	2.102	2.102	2.121	2.079	2.135	5,052,069	2.1091	0.00%
2009-06-29	0	4.450	4.450	4.460	4.300	4.990	4,621,020	20,506,318	4.4376	2.102	2.102	2.107	2.031	2.357	9,781,361	2.0965	-7.29%
2009-06-26	0	4.800	4.700	4.840	4.340	4.800	9,020,920	40,291,074	4.4664	2.268	2.220	2.287	2.050	2.268	19,094,675	2.1101	10.34%
2009-06-25	0	4.350	4.320	4.350	4.200	4.430	7,500,400	32,202,771	4.2935	2.055	2.041	2.055	1.984	2.093	15,876,175	2.0284	2.59%
2009-06-24	0	4.240	4.240	4.250	4.120	4.250	4,410,000	18,522,560	4.2001	2.003	2.003	2.008	1.946	2.008	9,334,693	1.9843	0.71%
2009-06-23	0	4.210	4.210	4.240	4.180	4.320	1,026,939	4,350,658	4.2365	1.989	1.989	2.003	1.975	2.041	2,173,732	2.0015	-2.55%
2009-06-22	0	4.320	4.310	4.390	4.320	4.500	963,700	4,291,163	4.4528	2.041	2.036	2.074	2.041	2.126	2,039,874	2.1036	-3.79%
2009-06-19	0	4.490	4.460	4.490	4.380	4.540	2,632,147	11,808,743	4.4864	2.121	2.107	2.121	2.069	2.145	5,571,493	2.1195	0.00%
2009-06-18	0	4.490	4.480	4.490	4.390	4.550	5,459,000	24,366,348	4.4635	2.121	2.116	2.121	2.074	2.150	11,555,122	2.1087	0.90%
2009-06-17	0	4.450	4.430	4.460	4.360	4.530	11,435,217	51,044,995	4.4638	2.102	2.093	2.107	2.060	2.140	24,205,043	2.1089	2.77%
2009-06-16	0	4.330	4.320	4.330	4.280	4.510	10,053,495	43,561,782	4.3330	2.046	2.041	2.046	2.022	2.131	21,280,337	2.0470	-0.69%
2009-06-15	0	4.360	4.350	4.360	4.160	4.400	4,394,000	18,797,940	4.2781	2.060	2.055	2.060	1.965	2.079	9,300,825	2.0211	4.31%
2009-06-12	0	4.180	4.180	4.200	4.040	4.240	5,837,027	23,977,322	4.1078	1.975	1.975	1.984	1.909	2.003	12,355,296	1.9407	3.72%
2009-06-11	0	4.030	4.020	4.030	3.890	4.130	2,240,000	9,015,020	4.0246	1.904	1.899	1.904	1.838	1.951	4,741,431	1.9013	2.03%
2009-06-10	0	3.950	3.940	3.950	3.880	3.970	6,344,339	25,008,367	3.9418	1.866	1.861	1.866	1.833	1.876	13,429,128	1.8622	1.02%
2009-06-09	0	3.910	3.900	3.920	3.800	3.930	2,972,000	11,515,320	3.8746	1.847	1.842	1.852	1.795	1.857	6,290,863	1.8305	1.30%
2009-06-08	0	3.860	3.860	3.870	3.730	3.880	2,649,000	10,242,400	3.8665	1.824	1.824	1.828	1.762	1.833	5,607,166	1.8267	-1.53%
2009-06-05	0	3.920	3.910	3.920	3.780	3.940	4,239,639	16,535,001	3.9001	1.852	1.847	1.852	1.786	1.861	8,974,088	1.8425	5.09%
2009-06-04	0	3.730	3.720	3.740	3.700	3.980	6,479,000	24,736,182	3.8179	1.762	1.757	1.767	1.748	1.880	13,714,167	1.8037	-5.81%
2009-06-03	0	3.960	3.950	3.970	3.930	3.990	5,286,360	20,919,076	3.9572	1.871	1.866	1.876	1.857	1.885	11,189,693	1.8695	0.25%
2009-06-02	0	3.950	3.940	3.950	3.830	3.970	7,005,000	27,414,680	3.9136	1.866	1.861	1.866	1.809	1.876	14,827,556	1.8489	2.60%
2009-06-01	0	3.850	3.840	3.860	3.800	3.910	11,429,232	44,130,035	3.8612	1.819	1.814	1.824	1.795	1.847	24,192,374	1.8241	0.26%
2009-05-29	0	3.840	3.840	3.850	3.820	3.880	18,883,000	72,483,450	3.8386	1.814	1.814	1.819	1.805	1.833	39,969,842	1.8135	0.00%
2009-05-27	0	3.840	3.830	3.840	3.800	3.920	5,050,000	19,385,300	3.8387	1.814	1.809	1.814	1.795	1.852	10,689,388	1.8135	-0.00%
2009-05-26	0	3.900	3.900	3.910	3.810	3.910	2,950,000	11,501,060	3.8987	1.814	1.814	1.819	1.772	1.819	6,341,863	1.8135	0.00%
2009-05-25	0	3.900	3.900	3.910	3.850	3.950	1,122,000	4,371,460	3.8961	1.814	1.814	1.819	1.791	1.837	2,412,058	1.8123	1.83%
2009-05-22	0	3.830	3.830	3.850	3.790	3.900	4,910,029	18,804,210	3.8298	1.782	1.782	1.791	1.763	1.814	10,555,502	1.7815	-1.54%
2009-05-21	0	3.890	3.890	3.900	3.860	3.960	12,873,000	50,202,760	3.8998	1.809	1.809	1.814	1.796	1.842	27,674,169	1.8141	0.00%
2009-05-20	0	3.890	3.880	3.890	3.780	3.920	8,998,200	34,588,916	3.8440	1.809	1.805	1.809	1.758	1.823	19,344,186	1.7881	0.26%
2009-05-19	0	3.880	3.860	3.880	3.800	3.890	3,385,000	12,933,994	3.8210	1.805	1.796	1.805	1.768	1.809	7,277,019	1.7774	2.11%
2009-05-18	0	3.800	3.800	3.810	3.700	3.810	5,962,000	22,481,960	3.7709	1.768	1.768	1.772	1.721	1.772	12,817,012	1.7541	-0.52%
2009-05-15	0	3.820	3.810	3.820	3.770	3.840	2,954,000	11,225,570	3.8001	1.777	1.772	1.777	1.754	1.786	6,350,462	1.7677	1.33%
2009-05-14	0	3.770	3.750	3.770	3.650	3.790	6,248,000	23,456,160	3.7542	1.754	1.744	1.754	1.698	1.763	13,431,850	1.7463	-0.53%
2009-05-13	0	3.790	3.800	3.810	3.730	3.900	9,368,009	35,613,615	3.8016	1.763	1.768	1.772	1.735	1.814	20,139,196	1.7684	4.12%
2009-05-12	0	3.640	3.650	3.660	3.530	3.680	8,838,033	31,684,604	3.5850	1.693	1.698	1.702	1.642	1.712	18,999,862	1.6676	-0.27%
2009-05-11	0	3.650	3.630	3.650	3.620	3.770	6,362,967	23,503,579	3.6938	1.698	1.689	1.698	1.684	1.754	13,679,005	1.7182	1.39%
2009-05-08	0	3.600	3.610	3.620	3.460	3.660	8,318,000	29,733,760	3.5746	1.675	1.679	1.684	1.609	1.702	17,881,903	1.6628	-1.37%
2009-05-07	0	3.650	3.650	3.660	3.550	3.700	4,880,000	17,623,580	3.6114	1.698	1.698	1.702	1.651	1.721	10,490,946	1.6799	0.27%
2009-05-06	0	3.640	3.640	3.650	3.540	3.680	3,230,000	11,556,140	3.5778	1.693	1.693	1.698	1.647	1.712	6,943,802	1.6642	0.83%
2009-05-05	0	3.610	3.550	3.610	3.530	3.640	784,000	2,806,140	3.5793	1.679	1.651	1.679	1.642	1.693	1,685,431	1.6649	0.28%
2009-05-04	0	3.600	3.580	3.600	3.520	3.700	15,640,000	56,128,760	3.5888	1.675	1.665	1.675	1.637	1.721	33,622,622	1.6694	1.12%
2009-04-30	0	3.560	3.540	3.550	3.450	3.660	4,995,354	17,681,298	3.5395	1.656	1.647	1.651	1.605	1.702	10,738,932	1.6465	3.49%
2009-04-29	0	3.440	3.400	3.440	3.380	3.550	10,135,149	35,007,148	3.4540	1.600	1.582	1.600	1.572	1.651	21,788,381	1.6067	2.38%
2009-04-28	0	3.360	3.350	3.360	3.350	3.520	7,405,737	25,413,143	3.4315	1.563	1.558	1.563	1.558	1.637	15,920,735	1.5962	-1.47%
2009-04-27	0	3.410	3.400	3.410	3.370	3.460	3,056,004	10,404,737	3.4047	1.586	1.582	1.586	1.568	1.609	6,569,748	1.5837	-0.58%
2009-04-24	0	3.430	3.430	3.450	3.310	3.460	15,022,000	51,334,220	3.4173	1.596	1.596	1.605	1.540	1.609	32,294,055	1.5896	4.26%
2009-04-23	0	3.290	3.280	3.290	3.260	3.320	11,030,000	36,289,320	3.2901	1.530	1.526	1.530	1.516	1.544	23,712,118	1.5304	0.30%
2009-04-22	0	3.280	3.270	3.280	3.200	3.310	7,622,000	24,968,440	3.2758	1.526	1.521	1.526	1.489	1.540	16,385,654	1.5238	1.55%
2009-04-21	0	3.230	3.230	3.250	3.120	3.250	2,847,000	9,133,940	3.2083	1.502	1.502	1.512	1.451	1.512	6,120,435	1.4924	-1.52%
2009-04-20	0	3.280	3.270	3.280	3.230	3.310	6,570,000	21,518,680	3.2753	1.526	1.521	1.526	1.502	1.540	14,124,081	1.5235	1.23%
2009-04-17	0	3.240	3.200	3.240	3.150	3.250	7,814,121	25,016,773	3.2015	1.507	1.489	1.507	1.465	1.512	16,798,672	1.4892	2.53%
2009-04-16	0	3.160	3.150	3.160	3.100	3.200	4,557,000	14,333,670	3.1454	1.470	1.465	1.470	1.442	1.489	9,796,566	1.4631	-0.94%
2009-04-15	0	3.190	3.220	3.230	3.090	3.220	5,061,258	16,005,920	3.1624	1.484	1.498	1.502	1.437	1.498	10,880,611	1.4710	0.31%
2009-04-14	0	3.180	3.180	3.190	3.100	3.230	15,885,700	50,629,950	3.1871	1.479	1.479	1.484	1.442	1.502	34,150,824	1.4825	1.60%
2009-04-09	0	3.130	3.190	3.200	3.040	3.200	8,588,486	26,562,333	3.0928	1.456	1.484	1.489	1.414	1.489	18,463,390	1.4386	3.99%
2009-04-08	0	3.010	3.010	3.060	2.980	3.120	3,286,959	10,029,013	3.0512	1.400	1.400	1.423	1.386	1.451	7,066,252	1.4193	-3.83%
2009-04-07	0	3.130	3.120	3.130	3.020	3.180	13,160,003	41,030,247	3.1178	1.456	1.451	1.456	1.405	1.479	28,291,164	1.4503	0.64%
2009-04-06	0	3.110	3.090	3.110	3.000	3.250	3,658,000	11,426,660	3.1237	1.447	1.437	1.447	1.395	1.512	7,863,910	1.4531	-1.89%
2009-04-03	0	3.170	3.150	3.180	2.980	3.240	15,611,831	48,204,161	3.0877	1.475	1.465	1.479	1.386	1.507	33,562,064	1.4363	5.67%
2009-04-02	0	3.000	2.950	3.000	2.690	3.000	15,787,849	45,691,853	2.8941	1.395	1.372	1.395	1.251	1.395	33,940,465	1.3462	12.36%
2009-04-01	0	2.670	2.660	2.670	2.650	2.750	6,744,000	18,186,660	2.6967	1.242	1.237	1.242	1.233	1.279	14,498,143	1.2544	0.38%
2009-03-31	0	2.660	2.650	2.670	2.590	2.720	10,438,000	27,833,300	2.6665	1.237	1.233	1.242	1.205	1.265	22,439,445	1.2404	3.91%
2009-03-30	0	2.560	2.560	2.570	2.560	2.680	5,322,000	13,927,340	2.6169	1.191	1.191	1.195	1.191	1.247	11,441,150	1.2173	-5.19%
2009-03-27	0	2.700	2.690	2.700	2.670	2.750	6,143,547	16,584,627	2.6995	1.256	1.251	1.256	1.242	1.279	13,207,299	1.2557	0.00%
2009-03-26	0	2.700	2.700	2.720	2.600	2.730	7,344,000	19,726,988	2.6861	1.256	1.256	1.265	1.209	1.270	15,788,014	1.2495	1.50%
2009-03-25	0	2.660	2.660	2.670	2.580	2.710	5,681,363	15,122,261	2.6617	1.237	1.237	1.242	1.200	1.261	12,213,703	1.2381	1.53%
2009-03-24	0	2.620	2.610	2.620	2.550	2.640	4,894,444	12,785,870	2.6123	1.219	1.214	1.219	1.186	1.228	10,521,997	1.2152	3.15%
2009-03-23	0	2.540	2.530	2.540	2.400	2.550	5,910,000	14,608,020	2.4717	1.182	1.177	1.182	1.116	1.186	12,705,223	1.1498	3.67%
2009-03-20	0	2.450	2.450	2.460	2.450	2.520	3,108,000	7,727,560	2.4863	1.140	1.140	1.144	1.140	1.172	6,681,529	1.1566	-2.00%
2009-03-19	0	2.500	2.500	2.510	2.460	2.520	4,122,000	10,263,740	2.4900	1.163	1.163	1.168	1.144	1.172	8,861,410	1.1583	0.00%
2009-03-18	0	2.500	2.500	2.520	2.440	2.600	9,441,048	23,698,192	2.5101	1.163	1.163	1.172	1.135	1.209	20,296,214	1.1676	-2.34%
2009-03-17	0	2.560	2.560	2.580	2.550	2.720	6,424,000	16,674,640	2.5957	1.191	1.191	1.200	1.186	1.265	13,810,212	1.2074	-5.88%
2009-03-16	0	2.720	2.710	2.720	2.670	2.830	5,818,000	15,849,240	2.7242	1.265	1.261	1.265	1.242	1.316	12,507,443	1.2672	-4.23%
2009-03-13	0	2.840	2.840	2.850	2.780	2.860	5,360,000	15,075,800	2.8126	1.321	1.321	1.326	1.293	1.330	11,522,842	1.3083	1.43%
2009-03-12	0	2.800	2.800	2.810	2.660	2.810	2,147,524	5,859,900	2.7287	1.302	1.302	1.307	1.237	1.307	4,616,713	1.2693	2.94%
2009-03-11	0	2.720	2.720	2.740	2.560	2.740	8,749,650	23,001,450	2.6288	1.265	1.265	1.275	1.191	1.275	18,809,858	1.2228	5.43%
2009-03-10	0	2.580	2.560	2.580	2.550	2.640	3,977,000	10,278,504	2.5845	1.200	1.191	1.200	1.186	1.228	8,549,691	1.2022	-0.77%
2009-03-09	0	2.600	2.590	2.620	2.590	2.670	1,744,000	4,567,540	2.6190	1.209	1.205	1.219	1.205	1.242	3,749,223	1.2183	-4.41%
2009-03-06	0	2.720	2.720	2.750	2.660	2.750	3,030,000	8,284,558	2.7342	1.265	1.265	1.279	1.237	1.279	6,513,846	1.2718	-2.86%
2009-03-05	0	2.800	2.780	2.800	2.770	2.870	2,415,425	6,784,722	2.8089	1.302	1.293	1.302	1.289	1.335	5,192,642	1.3066	-2.10%
2009-03-04	0	2.860	2.850	2.860	2.780	2.880	1,800,509	5,107,846	2.8369	1.330	1.326	1.330	1.293	1.340	3,870,705	1.3196	-0.69%
2009-03-03	0	2.880	2.880	2.930	2.740	2.940	541,894	1,556,482	2.8723	1.340	1.340	1.363	1.275	1.368	1,164,955	1.3361	-0.69%
2009-03-02	0	2.900	2.900	2.910	2.770	2.930	1,980,000	5,637,960	2.8475	1.349	1.349	1.354	1.289	1.363	4,256,572	1.3245	-1.69%
2009-02-27	0	2.950	2.900	2.950	2.740	2.950	2,038,635	5,785,459	2.8379	1.372	1.349	1.372	1.275	1.372	4,382,625	1.3201	1.72%
2009-02-26	0	2.900	2.870	2.910	2.840	2.930	1,822,027	5,227,071	2.8688	1.349	1.335	1.354	1.321	1.363	3,916,964	1.3345	-1.02%
2009-02-25	0	2.930	2.910	2.930	2.870	2.980	1,957,000	5,710,426	2.9179	1.363	1.354	1.363	1.335	1.386	4,207,127	1.3573	-0.68%
2009-02-24	0	2.950	2.950	2.960	2.870	2.990	477,294	1,396,132	2.9251	1.372	1.372	1.377	1.335	1.391	1,026,079	1.3606	0.68%
2009-02-23	0	2.930	2.930	2.960	2.820	2.960	3,297,052	9,510,955	2.8847	1.363	1.363	1.377	1.312	1.377	7,087,950	1.3418	-3.62%
2009-02-20	0	3.040	2.960	3.040	2.970	3.060	2,522,000	7,575,080	3.0036	1.414	1.377	1.414	1.382	1.423	5,421,755	1.3972	-2.88%
2009-02-19	0	3.130	3.090	3.130	3.000	3.230	2,492,000	7,787,844	3.1251	1.456	1.437	1.456	1.395	1.502	5,357,262	1.4537	3.30%
2009-02-18	0	3.030	3.030	3.060	2.910	3.060	2,874,000	8,562,200	2.9792	1.409	1.409	1.423	1.354	1.423	6,178,479	1.3858	-3.50%
2009-02-17	0	3.140	3.110	3.140	3.000	3.140	1,556,000	4,860,040	3.1234	1.461	1.447	1.461	1.395	1.461	3,345,064	1.4529	0.96%
2009-02-16	0	3.110	3.110	3.120	3.000	3.110	1,394,000	4,260,420	3.0563	1.447	1.447	1.451	1.395	1.447	2,996,799	1.4217	1.30%
2009-02-13	0	3.070	3.020	3.070	2.920	3.070	644,000	1,945,160	3.0204	1.428	1.405	1.428	1.358	1.428	1,384,461	1.4050	3.02%
2009-02-12	0	2.980	2.980	3.010	2.910	3.050	1,756,000	5,235,440	2.9815	1.386	1.386	1.400	1.354	1.419	3,775,021	1.3869	0.00%
2009-02-11	0	2.980	2.960	2.980	2.870	3.050	1,788,056	5,289,086	2.9580	1.386	1.377	1.386	1.335	1.419	3,843,934	1.3760	-0.67%
2009-02-10	0	3.000	2.950	3.010	2.980	3.090	8,000	24,140	3.0175	1.395	1.372	1.400	1.386	1.437	17,198	1.4036	-0.99%
2009-02-09	0	3.030	3.030	3.040	2.940	3.060	2,452,000	7,412,740	3.0231	1.409	1.409	1.414	1.368	1.423	5,271,270	1.4063	-0.66%
2009-02-06	0	3.050	3.050	3.060	2.870	3.050	4,108,700	12,385,579	3.0145	1.419	1.419	1.423	1.335	1.419	8,832,818	1.4022	2.69%
2009-02-05	0	2.970	2.970	2.980	2.770	2.980	2,721,660	7,954,848	2.9228	1.382	1.382	1.386	1.289	1.386	5,850,981	1.3596	4.58%
2009-02-04	0	2.840	2.830	2.840	2.750	2.850	1,336,000	3,750,140	2.8070	1.321	1.316	1.321	1.279	1.326	2,872,111	1.3057	1.43%
2009-02-03	0	2.800	2.800	2.820	2.700	2.810	4,856,000	13,452,480	2.7703	1.302	1.302	1.312	1.256	1.307	10,439,351	1.2886	3.70%
2009-02-02	0	2.700	2.700	2.740	2.680	2.850	10,448,000	28,725,392	2.7494	1.256	1.256	1.275	1.247	1.326	22,460,943	1.2789	-3.91%
2009-01-30	0	2.810	2.800	2.810	2.780	2.820	2,526,000	7,081,408	2.8034	1.307	1.302	1.307	1.293	1.312	5,430,354	1.3040	-1.75%
2009-01-29	0	2.860	2.850	2.860	2.750	2.880	5,123,709	14,537,336	2.8373	1.330	1.326	1.330	1.279	1.340	11,014,868	1.3198	3.25%
2009-01-23	0	2.770	2.770	2.800	2.770	2.820	2,238,000	6,277,820	2.8051	1.289	1.289	1.302	1.289	1.312	4,811,217	1.3048	-3.48%
2009-01-22	0	2.870	2.820	2.870	2.790	2.870	4,800,846	13,575,043	2.8276	1.335	1.312	1.335	1.298	1.335	10,320,782	1.3153	2.50%
2009-01-21	0	2.800	2.750	2.800	2.750	2.900	2,986,430	8,493,470	2.8440	1.302	1.279	1.302	1.279	1.349	6,420,179	1.3229	-2.78%
2009-01-20	0	2.880	2.840	2.880	2.740	2.930	3,808,000	10,681,060	2.8049	1.340	1.321	1.340	1.275	1.363	8,186,377	1.3047	-3.03%
2009-01-19	0	2.970	2.970	2.980	2.930	2.990	8,054,000	23,717,702	2.9448	1.382	1.382	1.386	1.363	1.391	17,314,360	1.3698	2.41%
2009-01-16	0	2.900	2.860	2.900	2.660	2.910	4,778,734	13,518,889	2.8290	1.349	1.330	1.349	1.237	1.354	10,273,246	1.3159	6.62%
2009-01-15	0	2.720	2.710	2.720	2.670	2.840	2,293,800	6,243,764	2.7220	1.265	1.261	1.265	1.242	1.321	4,931,175	1.2662	-4.23%
2009-01-14	0	2.840	2.840	2.850	2.750	2.860	2,236,000	6,295,780	2.8156	1.321	1.321	1.326	1.279	1.330	4,806,917	1.3097	1.79%
2009-01-13	0	2.790	2.760	2.790	2.750	2.860	3,562,045	10,005,189	2.8088	1.298	1.284	1.298	1.279	1.330	7,657,627	1.3066	-2.45%
2009-01-12	0	2.860	2.830	2.860	2.830	2.910	3,921,575	11,256,228	2.8703	1.330	1.316	1.330	1.316	1.354	8,430,539	1.3352	-2.39%
2009-01-09	0	2.930	2.910	2.930	2.880	2.940	1,346,000	3,916,040	2.9094	1.363	1.354	1.363	1.340	1.368	2,893,609	1.3533	1.03%
2009-01-08	0	2.900	2.900	2.910	2.780	2.900	2,480,802	7,116,846	2.8688	1.349	1.349	1.354	1.293	1.349	5,333,188	1.3344	0.00%
2009-01-07	0	2.900	2.900	2.910	2.870	2.930	15,556,000	45,038,800	2.8953	1.349	1.349	1.354	1.335	1.363	33,442,040	1.3468	2.47%
2009-01-06	0	2.830	2.810	2.830	2.650	2.830	11,094,389	30,569,145	2.7554	1.316	1.307	1.316	1.233	1.316	23,850,540	1.2817	6.39%
2009-01-05	0	2.660	2.650	2.660	2.620	2.690	7,755,000	20,545,640	2.6493	1.237	1.233	1.237	1.219	1.251	16,671,575	1.2324	0.00%
2009-01-02	0	2.660	2.650	2.660	2.640	2.700	4,886,295	13,056,258	2.6720	1.237	1.233	1.237	1.228	1.256	10,504,479	1.2429	-1.12%
2008-12-31	0	2.690	2.690	2.700	2.630	2.700	2,280,270	6,112,462	2.6806	1.251	1.251	1.256	1.223	1.256	4,902,088	1.2469	-0.37%
2008-12-30	0	2.700	2.690	2.700	2.670	2.700	5,820,000	15,674,640	2.6932	1.256	1.251	1.256	1.242	1.256	12,511,743	1.2528	-0.74%
2008-12-29	0	2.720	2.720	2.730	2.630	2.720	2,826,000	7,636,880	2.7024	1.265	1.265	1.270	1.223	1.265	6,075,290	1.2570	0.74%
2008-12-24	0	2.700	2.650	2.700	2.680	2.700	86,000	231,760	2.6949	1.256	1.233	1.256	1.247	1.256	184,881	1.2536	0.00%
2008-12-23	0	2.700	2.670	2.690	2.650	2.720	5,087,000	13,712,486	2.6956	1.256	1.242	1.251	1.233	1.265	10,935,951	1.2539	-0.74%
2008-12-22	0	2.720	2.720	2.730	2.650	2.750	12,356,000	33,475,860	2.7093	1.265	1.265	1.270	1.233	1.279	26,562,731	1.2603	0.00%
2008-12-19	0	2.720	2.710	2.720	2.630	2.730	7,986,000	21,590,040	2.7035	1.265	1.261	1.265	1.223	1.270	17,168,175	1.2576	1.49%
2008-12-18	0	2.680	2.670	2.680	2.580	2.700	9,341,143	24,744,299	2.6490	1.247	1.242	1.247	1.200	1.256	20,081,440	1.2322	1.52%
2008-12-17	0	2.640	2.630	2.650	2.580	2.710	4,121,000	10,924,034	2.6508	1.228	1.223	1.233	1.200	1.261	8,859,260	1.2331	-0.75%
2008-12-16	0	2.660	2.660	2.680	2.650	2.790	7,525,374	20,210,536	2.6857	1.237	1.237	1.247	1.233	1.298	16,177,929	1.2493	-5.00%
2008-12-15	0	2.800	2.800	2.860	2.800	2.900	3,234,000	9,230,564	2.8542	1.302	1.302	1.330	1.302	1.349	6,952,401	1.3277	0.36%
2008-12-12	0	2.790	2.790	2.800	2.760	3.100	3,912,000	11,136,380	2.8467	1.298	1.298	1.302	1.284	1.442	8,409,955	1.3242	-10.00%
2008-12-11	0	3.100	3.070	3.100	3.020	3.110	3,925,064	12,114,552	3.0865	1.442	1.428	1.442	1.405	1.447	8,438,040	1.4357	0.00%
2008-12-10	0	3.100	3.100	3.120	3.040	3.200	7,455,714	23,095,122	3.0976	1.442	1.442	1.451	1.414	1.489	16,028,175	1.4409	-3.13%
2008-12-09	0	3.200	3.160	3.200	3.090	3.230	13,973,600	44,281,580	3.1689	1.489	1.470	1.489	1.437	1.502	30,040,222	1.4741	2.89%
2008-12-08	0	3.110	3.100	3.110	3.040	3.170	4,622,000	14,338,260	3.1022	1.447	1.442	1.447	1.414	1.475	9,936,302	1.4430	0.32%
2008-12-05	0	3.100	3.030	3.100	2.950	3.110	2,770,000	8,474,120	3.0592	1.442	1.409	1.442	1.372	1.447	5,954,902	1.4230	0.00%
2008-12-04	0	3.100	3.040	3.100	2.950	3.100	3,424,960	10,443,691	3.0493	1.442	1.414	1.442	1.372	1.442	7,362,924	1.4184	1.97%
2008-12-03	0	3.040	3.000	3.040	2.950	3.060	4,108,200	12,363,558	3.0095	1.414	1.395	1.414	1.372	1.423	8,831,743	1.3999	3.05%
2008-12-02	0	2.950	2.950	2.990	2.910	3.030	7,328,851	21,817,697	2.9770	1.372	1.372	1.391	1.354	1.409	15,755,447	1.3848	-4.84%
2008-12-01	0	3.100	3.090	3.100	2.930	3.160	7,636,063	23,582,539	3.0883	1.442	1.437	1.442	1.363	1.470	16,415,886	1.4366	1.97%
2008-11-28	0	3.040	3.010	3.040	2.940	3.100	6,582,000	19,988,160	3.0368	1.414	1.400	1.414	1.368	1.442	14,149,878	1.4126	4.83%
2008-11-27	0	2.900	2.900	2.950	2.770	2.900	8,498,100	23,378,932	2.7511	1.349	1.349	1.372	1.289	1.349	18,269,079	1.2797	0.69%
2008-11-26	0	2.880	2.880	2.900	2.520	2.880	3,496,000	9,582,940	2.7411	1.340	1.340	1.349	1.172	1.340	7,515,645	1.2751	10.77%
2008-11-25	0	2.600	2.600	2.640	2.470	2.650	4,882,000	12,639,760	2.5891	1.209	1.209	1.228	1.149	1.233	10,495,245	1.2043	2.77%
2008-11-24	0	2.530	2.530	2.550	2.380	2.700	5,596,000	13,848,310	2.4747	1.177	1.177	1.186	1.107	1.256	12,030,191	1.1511	4.12%
2008-11-21	0	2.430	2.430	2.440	2.220	2.580	3,453,000	8,191,660	2.3723	1.130	1.130	1.135	1.033	1.200	7,423,204	1.1035	-2.80%
2008-11-20	0	2.500	2.500	2.550	2.120	2.500	5,279,000	12,157,180	2.3029	1.163	1.163	1.186	0.986	1.163	11,348,710	1.0712	4.17%
2008-11-19	0	2.400	2.350	2.400	2.220	2.520	8,589,300	20,453,120	2.3812	1.116	1.093	1.116	1.033	1.172	18,465,140	1.1077	-6.98%
2008-11-18	0	2.580	2.570	2.580	2.390	2.660	5,105,059	12,778,772	2.5032	1.200	1.195	1.200	1.112	1.237	10,974,774	1.1644	-4.80%
2008-11-17	0	2.710	2.710	2.740	2.580	2.750	3,994,000	10,763,240	2.6949	1.261	1.261	1.275	1.200	1.279	8,586,237	1.2535	-0.73%
2008-11-14	0	2.730	2.730	2.750	2.700	2.850	5,724,000	15,730,560	2.7482	1.270	1.270	1.279	1.256	1.326	12,305,364	1.2783	1.11%
2008-11-13	0	2.700	2.700	2.730	2.500	2.780	5,483,475	14,657,127	2.6730	1.256	1.256	1.270	1.163	1.293	11,788,287	1.2434	-3.57%
2008-11-12	0	2.800	2.750	2.800	2.570	2.990	8,252,000	22,589,540	2.7375	1.302	1.279	1.302	1.195	1.391	17,740,018	1.2734	-6.67%
2008-11-11	0	3.000	3.000	3.050	2.700	3.000	5,046,000	14,146,880	2.8036	1.395	1.395	1.419	1.256	1.395	10,847,810	1.3041	3.45%
2008-11-10	0	2.900	2.900	2.940	2.810	3.160	5,065,973	14,675,092	2.8968	1.349	1.349	1.368	1.307	1.470	10,890,748	1.3475	-3.33%
2008-11-07	0	3.000	3.000	3.050	2.800	3.050	3,592,000	10,728,940	2.9869	1.395	1.395	1.419	1.302	1.419	7,722,024	1.3894	-1.64%
2008-11-06	0	3.050	2.960	3.050	2.680	3.050	1,828,000	5,336,080	2.9191	1.419	1.377	1.419	1.247	1.419	3,929,805	1.3578	-4.69%
2008-11-05	0	3.200	3.200	3.300	3.130	3.380	8,135,316	26,216,602	3.2226	1.489	1.489	1.535	1.456	1.572	17,489,172	1.4990	2.24%
2008-11-04	0	3.130	3.060	3.130	2.850	3.170	6,696,000	20,185,100	3.0145	1.456	1.423	1.456	1.326	1.475	14,394,954	1.4022	6.83%
2008-11-03	0	2.930	2.930	3.010	2.500	3.210	6,400,000	18,665,640	2.9165	1.363	1.363	1.400	1.163	1.493	13,758,618	1.3567	-5.48%
2008-10-31	0	3.100	3.020	3.100	2.980	3.100	5,494,000	16,671,010	3.0344	1.442	1.405	1.442	1.386	1.442	11,810,913	1.4115	-1.90%
2008-10-30	0	3.160	3.000	3.160	2.700	3.160	8,885,357	26,166,969	2.9450	1.470	1.395	1.470	1.256	1.470	19,101,598	1.3699	14.91%
2008-10-29	0	2.750	2.660	2.750	2.530	2.750	5,472,518	14,593,837	2.6667	1.279	1.237	1.279	1.177	1.279	11,764,732	1.2405	3.77%
2008-10-28	0	2.650	2.650	3.000	1.930	2.650	11,463,176	24,062,574	2.0991	1.233	1.233	1.395	0.898	1.233	24,643,352	0.9764	20.45%
2008-10-27	0	2.200	2.110	2.200	2.100	2.700	7,673,000	17,262,370	2.2498	1.023	0.981	1.023	0.977	1.256	16,495,293	1.0465	-18.52%
2008-10-24	0	2.700	2.620	2.700	2.630	3.310	5,223,212	15,034,824	2.8785	1.256	1.219	1.256	1.223	1.540	11,228,778	1.3390	-20.59%
2008-10-23	0	3.400	3.220	3.400	3.120	3.400	2,374,226	7,833,725	3.2995	1.582	1.498	1.582	1.451	1.582	5,104,073	1.5348	0.00%
2008-10-22	0	3.400	3.350	3.400	3.300	3.530	4,226,000	14,498,620	3.4308	1.582	1.558	1.582	1.535	1.642	9,084,987	1.5959	-7.61%
2008-10-21	0	3.680	3.680	3.700	3.510	3.700	3,686,424	13,360,575	3.6243	1.712	1.712	1.721	1.633	1.721	7,925,015	1.6859	-0.54%
2008-10-20	0	3.700	3.700	3.780	3.260	3.800	8,137,000	28,395,781	3.4897	1.721	1.721	1.758	1.516	1.768	17,492,792	1.6233	-4.64%
2008-10-17	0	3.880	3.880	3.900	3.380	3.880	5,654,000	20,897,492	3.6961	1.805	1.805	1.814	1.572	1.805	12,154,879	1.7193	2.92%
2008-10-16	0	3.770	3.700	3.770	3.650	3.910	3,168,637	12,184,687	3.8454	1.754	1.721	1.754	1.698	1.819	6,811,885	1.7887	-5.28%
2008-10-15	0	3.980	3.980	4.000	3.860	4.100	2,704,386	10,779,256	3.9858	1.851	1.851	1.861	1.796	1.907	5,813,846	1.8541	-0.25%
2008-10-14	0	3.990	3.990	4.000	3.810	4.040	3,800,185	15,123,497	3.9797	1.856	1.856	1.861	1.772	1.879	8,169,577	1.8512	-0.25%
2008-10-13	0	4.000	3.990	4.000	3.560	4.000	5,004,019	19,151,347	3.8272	1.861	1.856	1.861	1.656	1.861	10,757,560	1.7803	4.71%
2008-10-10	0	3.820	3.820	3.880	3.810	3.950	6,618,667	25,802,135	3.8984	1.777	1.777	1.805	1.772	1.837	14,228,704	1.8134	-5.68%
2008-10-09	0	4.050	4.050	4.070	3.980	4.110	8,084,242	32,797,311	4.0569	1.884	1.884	1.893	1.851	1.912	17,379,374	1.8871	2.53%
2008-10-08	0	3.950	3.950	3.980	3.950	4.150	7,442,725	30,298,860	4.0709	1.837	1.837	1.851	1.837	1.930	16,000,251	1.8936	-5.28%
2008-10-06	0	4.170	4.100	4.170	3.900	4.170	2,008,020	8,159,559	4.0635	1.940	1.907	1.940	1.814	1.940	4,316,809	1.8902	3.73%
2008-10-03	0	4.020	4.020	4.070	3.920	4.120	5,672,000	22,720,200	4.0057	1.870	1.870	1.893	1.823	1.916	12,193,575	1.8633	-2.43%
2008-10-02	0	4.120	4.120	4.150	4.090	4.300	13,456,274	55,980,907	4.1602	1.916	1.916	1.930	1.903	2.000	28,928,083	1.9352	0.98%
2008-09-30	0	4.080	4.050	4.080	3.980	4.650	5,064,249	20,968,944	4.1406	1.898	1.884	1.898	1.851	2.163	10,887,041	1.9260	0.00%
2008-09-29	0	4.080	4.080	4.090	4.060	4.140	2,120,476	8,652,072	4.0802	1.898	1.898	1.903	1.889	1.926	4,558,565	1.8980	-2.86%
2008-09-26	0	4.200	4.100	4.200	4.090	4.220	1,464,000	6,050,400	4.1328	1.954	1.907	1.954	1.903	1.963	3,147,284	1.9224	2.44%
2008-09-25	0	4.100	4.100	4.110	4.030	4.160	11,076,000	45,339,799	4.0935	1.907	1.907	1.912	1.875	1.935	23,811,008	1.9042	-1.44%
2008-09-24	0	4.160	4.130	4.160	4.050	4.240	7,008,460	29,180,180	4.1636	1.935	1.921	1.935	1.884	1.972	15,066,675	1.9367	-0.72%
2008-09-23	0	4.190	4.180	4.190	4.060	4.240	2,170,000	9,097,620	4.1925	1.949	1.944	1.949	1.889	1.972	4,665,031	1.9502	-1.64%
2008-09-22	0	4.260	4.250	4.300	4.220	4.580	1,658,924	7,172,060	4.3233	1.982	1.977	2.000	1.963	2.130	3,566,328	2.0110	1.67%
2008-09-19	0	4.220	4.200	4.260	3.850	4.400	1,868,000	7,852,340	4.2036	1.949	1.940	1.968	1.778	2.032	4,044,549	1.9415	5.50%
2008-09-18	0	4.000	3.990	4.000	3.510	4.200	2,487,274	9,788,663	3.9355	1.847	1.843	1.847	1.621	1.940	5,385,387	1.8176	-7.83%
2008-09-17	0	4.340	4.280	4.390	4.250	4.620	1,512,145	6,652,712	4.3995	2.004	1.977	2.028	1.963	2.134	3,274,060	2.0319	-3.56%
2008-09-16	0	4.500	4.420	4.500	4.280	4.690	3,531,878	15,844,935	4.4863	2.078	2.041	2.078	1.977	2.166	7,647,138	2.0720	-3.02%
2008-09-12	0	4.640	4.620	4.650	4.410	4.650	1,038,000	4,721,740	4.5489	2.143	2.134	2.148	2.037	2.148	2,247,453	2.1009	1.98%
2008-09-11	0	4.550	4.560	4.600	4.500	4.860	4,798,073	22,469,335	4.6830	2.101	2.106	2.125	2.078	2.245	10,388,674	2.1629	-8.08%
2008-09-10	0	4.950	4.910	4.950	4.790	4.990	2,032,000	9,917,400	4.8806	2.286	2.268	2.286	2.212	2.305	4,399,638	2.2541	2.91%
2008-09-09	0	4.810	4.810	4.820	4.790	4.880	3,352,000	16,153,464	4.8191	2.222	2.222	2.226	2.212	2.254	7,257,671	2.2257	-1.43%
2008-09-08	0	4.880	4.870	4.880	4.800	4.880	1,648,000	8,033,292	4.8746	2.254	2.249	2.254	2.217	2.254	3,568,210	2.2514	-1.41%
2008-09-05	0	4.950	4.900	4.950	4.800	4.950	1,616,591	7,919,488	4.8989	2.286	2.263	2.286	2.217	2.286	3,500,204	2.2626	-1.00%
2008-09-04	0	5.000	4.990	5.000	4.860	5.000	1,998,000	9,918,660	4.9643	2.309	2.305	2.309	2.245	2.309	4,326,022	2.2928	1.01%
2008-09-03	0	4.950	4.930	4.950	4.860	4.980	2,602,318	12,878,630	4.9489	2.286	2.277	2.286	2.245	2.300	5,634,477	2.2857	2.48%
2008-09-02	0	4.830	4.800	4.830	4.790	4.830	415,000	1,995,700	4.8089	2.231	2.217	2.231	2.212	2.231	898,548	2.2210	0.62%
2008-09-01	0	4.800	4.800	4.880	4.790	4.890	941,597	4,555,974	4.8386	2.217	2.217	2.254	2.212	2.258	2,038,723	2.2347	-0.83%
2008-08-29	0	4.840	4.830	4.840	4.810	4.890	1,176,000	5,691,040	4.8393	2.235	2.231	2.235	2.222	2.258	2,546,247	2.2351	0.83%
2008-08-28	0	4.800	4.800	4.810	4.760	4.940	2,155,021	10,393,851	4.8231	2.217	2.217	2.222	2.198	2.282	4,666,000	2.2276	0.00%
2008-08-27	0	4.800	4.800	4.840	4.800	4.880	462,000	2,231,140	4.8293	2.217	2.217	2.235	2.217	2.254	1,000,311	2.2304	1.05%
2008-08-26	0	4.750	4.700	4.750	4.650	4.840	3,376,000	16,060,060	4.7571	2.194	2.171	2.194	2.148	2.235	7,309,635	2.1971	-0.63%
2008-08-25	0	4.780	4.780	4.800	4.320	5.020	5,733,901	27,390,553	4.7769	2.208	2.208	2.217	1.995	2.319	12,414,906	2.2063	-0.42%
2008-08-21	0	4.800	4.800	4.820	4.700	4.880	1,770,000	8,493,480	4.7986	2.217	2.217	2.226	2.171	2.254	3,832,362	2.2163	0.21%
2008-08-20	0	4.790	4.750	4.790	4.620	4.810	11,044,000	52,519,440	4.7555	2.212	2.194	2.212	2.134	2.222	23,912,206	2.1963	0.00%
2008-08-19	0	4.790	4.750	4.800	4.760	4.890	4,776,000	23,244,560	4.8670	2.212	2.194	2.217	2.198	2.258	10,340,882	2.2478	-2.64%
2008-08-18	0	4.920	4.860	4.920	4.840	4.940	5,304,765	25,822,616	4.8678	2.272	2.245	2.272	2.235	2.282	11,485,751	2.2482	1.86%
2008-08-15	0	4.830	4.810	4.830	4.800	4.940	5,820,325	28,103,247	4.8285	2.231	2.222	2.231	2.217	2.282	12,602,029	2.2301	0.62%
2008-08-14	0	4.800	4.800	4.840	4.800	4.960	3,818,000	18,476,220	4.8392	2.217	2.217	2.235	2.217	2.291	8,266,643	2.2350	-1.03%
2008-08-13	0	4.850	4.850	4.900	4.800	4.980	2,420,000	11,834,801	4.8904	2.240	2.240	2.263	2.217	2.300	5,239,727	2.2587	-0.41%
2008-08-12	0	4.870	4.870	4.880	4.850	5.000	2,424,000	11,841,560	4.8851	2.249	2.249	2.254	2.240	2.309	5,248,387	2.2562	-0.61%
2008-08-11	0	4.900	4.900	4.910	4.820	5.000	2,402,000	11,668,030	4.8576	2.263	2.263	2.268	2.226	2.309	5,200,753	2.2435	2.94%
2008-08-08	0	4.760	4.750	4.760	4.630	4.810	3,205,058	15,271,749	4.7649	2.198	2.194	2.198	2.138	2.222	6,939,515	2.2007	-0.42%
2008-08-07	0	4.780	4.750	4.780	4.660	4.850	4,106,400	19,581,820	4.7686	2.208	2.194	2.208	2.152	2.240	8,891,080	2.2024	5.52%
2008-08-05	0	4.530	4.530	4.540	4.460	4.560	1,122,045	5,066,939	4.5158	2.092	2.092	2.097	2.060	2.106	2,429,425	2.0857	1.57%
2008-08-04	0	4.460	4.460	4.480	4.420	4.600	2,589,000	11,644,030	4.4975	2.060	2.060	2.069	2.041	2.125	5,605,641	2.0772	-1.98%
2008-08-01	0	4.550	4.540	4.550	4.450	4.570	2,270,000	10,303,530	4.5390	2.101	2.097	2.101	2.055	2.111	4,914,950	2.0964	1.34%
2008-07-31	0	4.490	4.490	4.530	4.440	4.650	2,918,000	13,226,640	4.5328	2.074	2.074	2.092	2.051	2.148	6,317,984	2.0935	0.00%
2008-07-30	0	4.490	4.460	4.490	4.370	4.580	9,414,000	41,536,797	4.4122	2.074	2.060	2.074	2.018	2.115	20,382,969	2.0378	4.18%
2008-07-29	0	4.310	4.300	4.350	4.290	4.440	4,714,069	20,516,095	4.3521	1.991	1.986	2.009	1.981	2.051	10,206,790	2.0100	-3.79%
2008-07-28	0	4.480	4.470	4.480	4.440	4.700	4,092,000	18,528,940	4.5281	2.069	2.064	2.069	2.051	2.171	8,859,901	2.0913	-0.44%
2008-07-25	0	4.500	4.500	4.510	4.430	4.510	2,368,000	10,561,556	4.4601	2.078	2.078	2.083	2.046	2.083	5,127,137	2.0599	1.12%
2008-07-24	0	4.450	4.450	4.480	4.320	4.480	2,292,000	10,130,435	4.4199	2.055	2.055	2.069	1.995	2.069	4,962,584	2.0414	3.01%
2008-07-23	0	4.320	4.330	4.360	4.310	4.420	2,167,000	9,513,120	4.3900	1.995	2.000	2.014	1.991	2.041	4,691,937	2.0275	-0.92%
2008-07-22	0	4.360	4.360	4.390	4.300	4.430	1,368,000	5,961,900	4.3581	2.014	2.014	2.028	1.986	2.046	2,961,961	2.0128	-0.23%
2008-07-21	0	4.370	4.340	4.370	4.310	4.400	1,686,000	7,318,080	4.3405	2.018	2.004	2.018	1.991	2.032	3,650,487	2.0047	1.16%
2008-07-18	0	4.320	4.270	4.360	4.260	4.400	1,402,000	6,061,580	4.3235	1.995	1.972	2.014	1.968	2.032	3,035,577	1.9968	0.47%
2008-07-17	0	4.300	4.250	4.300	4.180	4.340	3,873,610	16,490,037	4.2570	1.986	1.963	1.986	1.931	2.004	8,387,048	1.9661	0.94%
2008-07-16	0	4.260	4.260	4.270	4.180	4.350	4,335,000	18,469,600	4.2606	1.968	1.968	1.972	1.931	2.009	9,386,039	1.9678	-1.84%
2008-07-15	0	4.340	4.300	4.340	4.210	4.530	5,736,000	25,283,480	4.4079	2.004	1.986	2.004	1.944	2.092	12,419,451	2.0358	-3.56%
2008-07-14	0	4.500	4.500	4.510	4.250	4.580	4,233,000	18,873,380	4.4586	2.078	2.078	2.083	1.963	2.115	9,165,191	2.0592	2.51%
2008-07-11	0	4.390	4.390	4.440	4.380	4.700	8,599,000	38,786,066	4.5105	2.028	2.028	2.051	2.023	2.171	18,618,351	2.0832	-4.98%
2008-07-10	0	4.620	4.580	4.620	4.530	4.700	2,159,045	9,963,203	4.6146	2.134	2.115	2.134	2.092	2.171	4,674,713	2.1313	0.43%
2008-07-09	0	4.600	4.600	4.640	4.570	4.820	7,696,000	36,145,820	4.6967	2.125	2.125	2.143	2.111	2.226	16,663,196	2.1692	-3.16%
2008-07-08	0	4.750	4.730	4.750	4.740	4.820	1,908,000	9,089,080	4.7637	2.194	2.185	2.194	2.189	2.226	4,131,156	2.2001	-1.66%
2008-07-07	0	4.830	4.750	4.800	4.730	4.840	2,502,000	11,942,540	4.7732	2.231	2.194	2.217	2.185	2.235	5,417,271	2.2045	1.47%
2008-07-04	0	4.760	4.750	4.760	4.750	4.940	1,900,000	9,149,520	4.8155	2.198	2.194	2.198	2.194	2.282	4,113,835	2.2241	-1.24%
2008-07-03	0	4.820	4.820	4.840	4.800	4.900	3,324,000	16,043,920	4.8267	2.226	2.226	2.235	2.217	2.263	7,197,046	2.2292	-3.60%
2008-07-02	0	5.000	4.970	5.000	4.870	5.000	4,375,306	21,518,234	4.9181	2.309	2.295	2.309	2.249	2.309	9,473,309	2.2715	1.63%
2008-06-30	0	4.920	4.910	4.920	4.910	5.100	3,318,000	16,435,360	4.9534	2.272	2.268	2.272	2.268	2.355	7,184,055	2.2878	-1.60%
2008-06-27	0	5.000	5.010	5.040	4.860	5.010	730,000	3,635,080	4.9796	2.309	2.314	2.328	2.245	2.314	1,580,579	2.2998	-2.72%
2008-06-26	0	5.140	5.010	5.140	4.770	5.150	5,120,000	25,155,900	4.9133	2.374	2.314	2.374	2.203	2.379	11,085,702	2.2692	2.19%
2008-06-25	0	5.030	4.910	5.030	4.770	5.120	2,016,000	9,981,700	4.9512	2.323	2.268	2.323	2.203	2.365	4,364,995	2.2868	1.00%
2008-06-24	0	4.980	4.940	4.980	4.910	5.050	2,974,000	14,786,160	4.9718	2.300	2.282	2.300	2.268	2.332	6,439,234	2.2963	1.01%
2008-06-23	0	4.930	4.900	4.930	4.830	4.940	2,432,000	11,868,100	4.8800	2.277	2.263	2.277	2.231	2.282	5,265,709	2.2538	-1.00%
2008-06-20	0	4.980	4.940	4.980	4.890	5.150	2,053,559	10,224,995	4.9792	2.300	2.282	2.300	2.258	2.379	4,446,317	2.2997	-0.20%
2008-06-19	0	4.990	4.990	5.000	4.990	5.270	5,182,000	26,290,660	5.0735	2.305	2.305	2.309	2.305	2.434	11,219,943	2.3432	-1.96%
2008-06-18	0	5.090	5.090	5.100	4.980	5.220	4,972,153	25,270,950	5.0825	2.351	2.351	2.355	2.300	2.411	10,765,588	2.3474	2.00%
2008-06-17	0	4.990	4.980	4.990	4.950	5.080	2,318,000	11,547,800	4.9818	2.305	2.300	2.305	2.286	2.346	5,018,879	2.3009	0.60%
2008-06-16	0	4.960	4.960	5.030	4.950	5.100	3,878,908	19,530,600	5.0351	2.291	2.291	2.323	2.286	2.355	8,398,519	2.3255	0.20%
2008-06-13	0	4.950	4.930	4.950	4.900	5.010	6,373,175	31,555,080	4.9512	2.286	2.277	2.286	2.263	2.314	13,799,047	2.2868	-1.98%
2008-06-12	0	5.050	5.010	5.050	5.000	5.100	7,944,000	40,158,600	5.0552	2.332	2.314	2.332	2.309	2.355	17,200,160	2.3348	-2.51%
2008-06-11	0	5.180	5.130	5.180	5.100	5.420	7,556,500	40,567,595	5.3686	2.392	2.369	2.392	2.355	2.503	16,361,154	2.4795	-4.95%
2008-06-10	0	5.450	5.450	5.500	5.410	5.550	4,194,104	22,991,276	5.4818	2.517	2.517	2.540	2.499	2.563	9,080,974	2.5318	-4.39%
2008-06-06	0	5.700	5.690	5.700	5.540	5.800	5,542,443	31,575,814	5.6971	2.633	2.628	2.633	2.559	2.679	12,000,366	2.6312	2.70%
2008-06-05	0	5.550	5.520	5.550	5.500	5.570	1,013,466	5,623,343	5.5486	2.563	2.549	2.563	2.540	2.573	2,194,333	2.5627	0.91%
2008-06-04	0	5.500	5.500	5.600	5.490	5.610	2,969,300	16,529,337	5.5667	2.540	2.540	2.586	2.536	2.591	6,429,058	2.5710	-1.26%
2008-06-03	0	5.570	5.510	5.570	5.500	5.860	1,220,000	6,774,460	5.5528	2.573	2.545	2.573	2.540	2.706	2,641,515	2.5646	-3.47%
2008-06-02	0	5.770	5.710	5.770	5.680	5.830	5,845,563	33,714,378	5.7675	2.665	2.637	2.665	2.623	2.693	12,656,674	2.6638	1.58%
2008-05-30	0	5.680	5.630	5.680	5.440	5.700	3,136,375	17,516,160	5.5848	2.623	2.600	2.623	2.512	2.633	6,790,805	2.5794	1.43%
2008-05-29	0	5.600	5.570	5.590	5.400	5.620	2,404,000	13,399,300	5.5738	2.586	2.573	2.582	2.494	2.596	5,205,084	2.5743	3.32%
2008-05-28	0	5.500	5.500	5.590	5.490	5.720	1,861,000	10,357,360	5.5655	2.503	2.503	2.544	2.499	2.603	4,088,867	2.5331	-3.51%
2008-05-27	0	5.700	5.690	5.710	5.610	5.710	2,962,701	16,871,305	5.6946	2.594	2.590	2.599	2.553	2.599	6,509,453	2.5918	1.06%
2008-05-26	0	5.640	5.600	5.650	5.460	5.700	2,797,153	15,644,408	5.5930	2.567	2.549	2.572	2.485	2.594	6,145,722	2.5456	3.11%
2008-05-23	0	5.470	5.470	5.540	5.450	5.780	2,263,000	12,842,470	5.6750	2.490	2.490	2.521	2.481	2.631	4,972,116	2.5829	-3.19%
2008-05-22	0	5.650	5.620	5.680	5.090	5.680	13,291,690	71,098,584	5.3491	2.572	2.558	2.585	2.317	2.585	29,203,632	2.4346	10.57%
2008-05-21	0	5.110	5.100	5.110	4.800	5.340	32,236,000	164,020,720	5.0881	2.326	2.321	2.326	2.185	2.430	70,826,830	2.3158	-6.41%
2008-05-20	0	5.460	5.440	5.500	5.370	5.700	9,586,000	53,077,400	5.5370	2.485	2.476	2.503	2.444	2.594	21,061,732	2.5201	-4.88%
2008-05-19	0	5.740	5.700	5.740	5.670	5.750	1,226,159	7,017,607	5.7232	2.612	2.594	2.612	2.581	2.617	2,694,036	2.6049	1.41%
2008-05-16	0	5.660	5.650	5.680	5.650	5.990	2,838,000	16,219,900	5.7153	2.576	2.572	2.585	2.572	2.726	6,235,468	2.6012	-3.25%
2008-05-15	0	5.850	5.850	5.860	5.750	5.990	1,392,009	8,159,728	5.8618	2.663	2.663	2.667	2.617	2.726	3,058,431	2.6679	-0.51%
2008-05-14	0	5.880	5.860	5.890	5.790	5.990	1,824,000	10,705,580	5.8693	2.676	2.667	2.681	2.635	2.726	4,007,573	2.6713	0.51%
2008-05-13	0	5.850	5.840	5.850	5.730	5.860	4,680,400	27,140,040	5.7987	2.663	2.658	2.663	2.608	2.667	10,283,469	2.6392	1.04%
2008-05-09	0	5.790	5.750	5.790	5.750	5.840	1,770,451	10,263,629	5.7972	2.635	2.617	2.635	2.617	2.658	3,889,919	2.6385	0.35%
2008-05-08	0	5.770	5.760	5.770	5.620	5.800	2,426,949	13,993,750	5.7660	2.626	2.622	2.626	2.558	2.640	5,332,334	2.6243	-1.70%
2008-05-07	0	5.870	5.870	5.880	5.740	5.980	2,618,207	15,466,595	5.9073	2.672	2.672	2.676	2.612	2.722	5,752,553	2.6886	1.73%
2008-05-06	0	5.770	5.750	5.800	5.700	5.820	913,500	5,290,465	5.7914	2.626	2.617	2.640	2.594	2.649	2,007,082	2.6359	-0.52%
2008-05-05	0	5.800	5.750	5.800	5.710	5.800	856,000	4,941,650	5.7730	2.640	2.617	2.640	2.599	2.640	1,880,747	2.6275	-0.34%
2008-05-02	0	5.820	5.760	5.820	5.620	5.880	3,423,566	19,906,385	5.8145	2.649	2.622	2.649	2.558	2.676	7,522,035	2.6464	1.75%
2008-04-30	0	5.720	5.680	5.720	5.450	5.720	4,057,925	22,852,155	5.6315	2.603	2.585	2.603	2.481	2.603	8,915,807	2.5631	3.06%
2008-04-29	0	5.550	5.540	5.550	5.480	5.570	1,358,010	7,516,894	5.5352	2.526	2.521	2.526	2.494	2.535	2,983,731	2.5193	-0.18%
2008-04-28	0	5.560	5.560	5.580	5.540	5.800	2,356,000	13,200,600	5.6030	2.531	2.531	2.540	2.521	2.640	5,176,449	2.5501	-2.46%
2008-04-25	0	5.700	5.630	5.700	5.610	5.980	3,644,000	21,236,860	5.8279	2.594	2.562	2.594	2.553	2.722	8,006,358	2.6525	-4.52%
2008-04-24	0	5.970	5.940	5.970	5.620	6.150	12,322,155	72,113,799	5.8524	2.717	2.704	2.717	2.558	2.799	27,073,433	2.6636	3.11%
2008-04-23	0	5.790	5.780	5.790	5.520	5.800	5,982,762	33,903,687	5.6669	2.635	2.631	2.635	2.512	2.640	13,144,933	2.5792	2.48%
2008-04-22	0	5.650	5.650	5.680	5.490	5.680	6,036,156	33,687,202	5.5809	2.572	2.572	2.585	2.499	2.585	13,262,247	2.5401	0.18%
2008-04-21	0	5.640	5.640	5.660	5.440	5.710	10,636,761	59,950,409	5.6362	2.567	2.567	2.576	2.476	2.599	23,370,395	2.5652	1.44%
2008-04-18	0	5.560	5.560	5.580	5.550	5.700	3,454,183	19,435,801	5.6267	2.531	2.531	2.540	2.526	2.594	7,589,305	2.5609	-2.46%
2008-04-17	0	5.700	5.720	5.730	5.650	5.760	1,859,131	10,604,502	5.7040	2.594	2.603	2.608	2.572	2.622	4,084,761	2.5961	-0.70%
2008-04-16	0	5.740	5.670	5.740	5.630	5.740	848,571	4,824,698	5.6857	2.612	2.581	2.612	2.562	2.612	1,864,425	2.5878	0.70%
2008-04-15	0	5.700	5.680	5.720	5.540	5.720	901,000	5,105,300	5.6663	2.594	2.585	2.603	2.521	2.603	1,979,618	2.5789	1.60%
2008-04-14	0	5.610	5.610	5.630	5.600	5.720	2,226,000	12,599,400	5.6601	2.553	2.553	2.562	2.549	2.603	4,890,822	2.5761	-2.94%
2008-04-11	0	5.780	5.720	5.780	5.600	5.780	2,021,765	11,548,484	5.7121	2.631	2.603	2.631	2.549	2.631	4,442,090	2.5998	-1.37%
2008-04-10	0	5.860	5.860	5.870	5.720	5.930	3,875,153	22,618,131	5.8367	2.667	2.667	2.672	2.603	2.699	8,514,233	2.6565	0.17%
2008-04-09	0	5.850	5.790	5.810	5.650	5.850	4,112,169	23,732,284	5.7712	2.663	2.635	2.644	2.572	2.663	9,034,989	2.6267	4.09%
2008-04-08	0	5.620	5.600	5.620	5.550	5.740	2,753,550	15,520,065	5.6364	2.558	2.549	2.558	2.526	2.612	6,049,920	2.5653	-2.09%
2008-04-07	0	5.740	5.680	5.740	5.510	5.740	7,712,550	43,226,347	5.6047	2.612	2.585	2.612	2.508	2.612	16,945,510	2.5509	5.51%
2008-04-03	0	5.440	5.440	5.460	5.390	5.600	5,404,000	29,593,360	5.4762	2.476	2.476	2.485	2.453	2.549	11,873,315	2.4924	0.55%
2008-04-02	0	5.410	5.410	5.460	5.290	5.520	9,590,000	51,656,660	5.3865	2.462	2.462	2.485	2.408	2.512	21,070,521	2.4516	5.05%
2008-04-01	0	5.150	5.150	5.200	5.130	5.400	10,990,000	57,371,120	5.2203	2.344	2.344	2.367	2.335	2.458	24,146,509	2.3760	0.39%
2008-03-31	0	5.130	5.080	5.130	5.060	5.160	6,871,275	34,906,049	5.0800	2.335	2.312	2.335	2.303	2.349	15,097,116	2.3121	-2.29%
2008-03-28	0	5.250	5.250	5.300	5.000	5.310	3,332,000	16,939,040	5.0837	2.389	2.389	2.412	2.276	2.417	7,320,852	2.3138	3.55%
2008-03-27	0	5.070	5.080	5.090	4.950	5.200	1,092,039	5,465,716	5.0051	2.308	2.312	2.317	2.253	2.367	2,399,357	2.2780	-0.59%
2008-03-26	0	5.100	5.100	5.150	5.090	6.000	4,401,000	22,690,240	5.1557	2.321	2.321	2.344	2.317	2.731	9,669,589	2.3466	-1.54%
2008-03-25	0	5.180	5.210	5.220	4.920	5.210	6,347,000	32,318,080	5.0919	2.358	2.371	2.376	2.239	2.371	13,945,213	2.3175	9.05%
2008-03-20	0	4.750	4.750	4.800	4.740	5.050	3,375,092	16,647,291	4.9324	2.162	2.162	2.185	2.157	2.298	7,415,531	2.2449	-8.65%
2008-03-19	0	5.200	5.190	5.200	5.000	5.220	2,099,000	10,846,580	5.1675	2.367	2.362	2.367	2.276	2.376	4,611,785	2.3519	0.39%
2008-03-18	0	5.180	5.150	5.180	5.120	5.350	6,324,000	33,003,540	5.2188	2.358	2.344	2.358	2.330	2.435	13,894,679	2.3753	-2.45%
2008-03-17	0	5.310	5.300	5.310	5.250	5.500	13,494,027	72,921,691	5.4040	2.417	2.412	2.417	2.389	2.503	29,648,193	2.4596	-0.75%
2008-03-14	0	5.350	5.360	5.440	5.350	5.510	1,089,000	5,935,250	5.4502	2.435	2.440	2.476	2.435	2.508	2,392,680	2.4806	-3.60%
2008-03-13	0	5.550	5.440	5.700	5.340	5.700	4,856,000	26,407,040	5.4380	2.526	2.476	2.594	2.430	2.594	10,669,285	2.4751	2.02%
2008-03-12	0	5.440	5.440	5.490	5.320	5.690	4,804,000	26,394,620	5.4943	2.476	2.476	2.499	2.421	2.590	10,555,034	2.5007	-0.37%
2008-03-11	0	5.460	5.430	5.460	5.400	5.700	2,802,000	15,251,340	5.4430	2.485	2.471	2.485	2.458	2.594	6,156,371	2.4773	-4.38%
2008-03-10	0	5.710	5.710	5.720	5.330	5.880	1,603,218	9,063,884	5.6536	2.599	2.599	2.603	2.426	2.676	3,522,486	2.5731	-1.55%
2008-03-07	0	5.800	5.800	5.950	5.780	5.980	2,594,000	15,385,086	5.9310	2.640	2.640	2.708	2.631	2.722	5,699,367	2.6994	-3.33%
2008-03-06	0	6.000	5.980	6.000	5.940	6.010	3,170,000	19,009,420	5.9967	2.731	2.722	2.731	2.704	2.735	6,964,917	2.7293	0.00%
2008-03-05	0	6.000	5.970	6.000	5.970	6.030	2,262,118	13,576,121	6.0015	2.731	2.717	2.731	2.717	2.744	4,970,178	2.7315	-1.15%
2008-03-04	0	6.070	6.090	6.130	5.950	6.130	7,407,647	44,596,452	6.0203	2.763	2.772	2.790	2.708	2.790	16,275,597	2.7401	1.51%
2008-03-03	0	5.980	5.930	5.980	5.800	6.000	2,882,000	17,096,260	5.9321	2.722	2.699	2.722	2.640	2.731	6,332,142	2.6999	0.34%
2008-02-29	0	5.960	5.850	5.960	5.700	6.000	3,508,000	20,492,230	5.8416	2.713	2.663	2.713	2.594	2.731	7,707,548	2.6587	1.53%
2008-02-28	0	5.870	5.860	5.870	5.810	6.000	3,680,934	21,638,095	5.8784	2.672	2.667	2.672	2.644	2.731	8,087,507	2.6755	-2.98%
2008-02-27	0	6.050	6.050	6.060	6.030	6.100	4,835,510	29,237,933	6.0465	2.754	2.754	2.758	2.744	2.776	10,624,266	2.7520	0.33%
2008-02-26	0	6.030	6.030	6.040	5.880	6.080	1,474,747	8,858,021	6.0065	2.744	2.744	2.749	2.676	2.767	3,240,218	2.7338	2.55%
2008-02-25	0	5.880	5.850	5.900	5.830	6.020	1,152,000	6,875,698	5.9685	2.676	2.663	2.685	2.653	2.740	2,531,099	2.7165	-1.34%
2008-02-22	0	5.960	5.960	5.980	5.920	6.140	3,132,000	19,004,968	6.0680	2.713	2.713	2.722	2.694	2.795	6,881,425	2.7618	-2.30%
2008-02-21	0	6.100	6.040	6.110	6.020	6.200	3,554,600	21,882,550	6.1561	2.776	2.749	2.781	2.740	2.822	7,809,935	2.8019	-0.81%
2008-02-20	0	6.150	6.140	6.150	6.120	6.260	3,515,090	21,772,227	6.1939	2.799	2.795	2.799	2.785	2.849	7,723,126	2.8191	-0.97%
2008-02-19	0	6.210	6.190	6.210	6.060	6.270	2,277,000	14,180,630	6.2278	2.826	2.817	2.826	2.758	2.854	5,002,875	2.8345	0.49%
2008-02-18	0	6.180	6.170	6.180	6.160	6.270	1,862,000	11,529,780	6.1921	2.813	2.808	2.813	2.804	2.854	4,091,065	2.8183	0.16%
2008-02-15	0	6.170	6.170	6.180	6.030	6.210	6,644,788	40,928,320	6.1595	2.808	2.808	2.813	2.744	2.826	14,599,493	2.8034	0.16%
2008-02-14	0	6.160	6.140	6.160	6.000	6.300	12,776,257	78,552,598	6.1483	2.804	2.795	2.804	2.731	2.867	28,071,156	2.7983	3.01%
2008-02-13	0	5.980	5.960	6.000	5.890	6.040	7,081,183	42,003,481	5.9317	2.722	2.713	2.731	2.681	2.749	15,558,312	2.6997	1.53%
2008-02-12	0	5.890	5.890	5.980	5.780	6.000	5,812,000	33,856,880	5.8253	2.681	2.681	2.722	2.631	2.731	12,769,746	2.6513	1.55%
2008-02-11	0	5.800	5.730	5.800	5.720	5.860	3,509,400	20,316,032	5.7890	2.640	2.608	2.640	2.603	2.667	7,710,624	2.6348	-0.85%
2008-02-06	0	5.850	5.850	5.900	5.560	5.960	2,524,761	14,786,188	5.8565	2.663	2.663	2.685	2.531	2.713	5,547,240	2.6655	-1.52%
2008-02-05	0	5.940	5.860	5.940	5.840	6.000	2,220,645	13,222,583	5.9544	2.704	2.667	2.704	2.658	2.731	4,879,056	2.7101	-3.41%
2008-02-04	0	6.150	6.120	6.140	5.950	6.300	3,978,389	24,405,938	6.1346	2.799	2.785	2.795	2.708	2.867	8,741,056	2.7921	4.24%
2008-02-01	0	5.900	5.810	5.900	5.690	5.940	5,619,680	32,954,186	5.8641	2.685	2.644	2.685	2.590	2.704	12,347,193	2.6690	6.69%
2008-01-31	0	5.530	5.500	5.530	5.350	5.700	4,481,252	24,826,314	5.5400	2.517	2.503	2.517	2.435	2.594	9,845,914	2.5215	1.47%
2008-01-30	0	5.450	5.400	5.450	5.400	5.530	1,370,628	7,459,898	5.4427	2.481	2.458	2.481	2.458	2.517	3,011,454	2.4772	3.22%
2008-01-29	0	5.280	5.280	5.350	5.160	5.390	4,906,672	26,038,287	5.3067	2.403	2.403	2.435	2.349	2.453	10,780,619	2.4153	-4.00%
2008-01-28	0	5.500	5.310	5.500	5.050	5.500	869,812	4,716,449	5.4224	2.503	2.417	2.503	2.298	2.503	1,911,094	2.4679	-2.14%
2008-01-25	0	5.620	5.450	5.620	4.900	5.680	4,668,500	24,560,806	5.2610	2.558	2.481	2.558	2.230	2.585	10,257,323	2.3945	12.18%
2008-01-24	0	5.010	5.010	5.060	4.700	5.100	8,580,050	42,606,620	4.9658	2.280	2.280	2.303	2.139	2.321	18,851,524	2.2601	-1.76%
2008-01-23	0	5.100	5.100	5.190	4.800	5.510	3,725,241	19,484,883	5.2305	2.321	2.321	2.362	2.185	2.508	8,184,856	2.3806	5.59%
2008-01-22	0	4.830	4.650	4.690	4.690	5.100	6,241,381	30,620,620	4.9061	2.198	2.116	2.135	2.135	2.321	13,713,154	2.2329	-8.00%
2008-01-21	0	5.250	5.250	5.260	5.120	5.510	4,332,090	22,743,479	5.2500	2.389	2.389	2.394	2.330	2.508	9,518,185	2.3895	-5.91%
2008-01-18	0	5.580	5.560	5.580	5.410	5.640	2,438,000	13,490,110	5.5333	2.540	2.531	2.540	2.462	2.567	5,356,614	2.5184	-0.18%
2008-01-17	0	5.590	5.550	5.590	5.540	5.760	8,414,440	47,120,693	5.6000	2.544	2.526	2.544	2.521	2.622	18,487,657	2.5488	-2.61%
2008-01-16	0	5.740	5.730	5.740	5.660	5.820	5,304,000	30,624,240	5.7738	2.612	2.608	2.612	2.576	2.649	11,653,602	2.6279	-1.54%
2008-01-15	0	5.830	5.820	5.830	5.700	6.050	6,033,900	35,158,137	5.8268	2.653	2.649	2.653	2.594	2.754	13,257,290	2.6520	0.00%
2008-01-14	0	5.830	5.810	5.950	5.770	5.950	3,991,223	23,333,849	5.8463	2.653	2.644	2.708	2.626	2.708	8,769,254	2.6609	0.00%
2008-01-11	0	5.830	5.810	5.880	5.810	6.000	4,557,590	26,852,081	5.8917	2.653	2.644	2.676	2.644	2.731	10,013,639	2.6816	-0.17%
2008-01-10	0	5.840	5.840	5.880	5.760	6.000	4,395,057	25,696,202	5.8466	2.658	2.658	2.676	2.622	2.731	9,656,532	2.6610	-1.02%
2008-01-09	0	5.900	5.880	5.900	5.670	5.930	4,708,018	27,401,484	5.8202	2.685	2.676	2.685	2.581	2.699	10,344,149	2.6490	2.25%
2008-01-08	0	5.770	5.770	5.780	5.620	5.820	2,978,000	17,149,840	5.7588	2.626	2.626	2.631	2.558	2.649	6,543,067	2.6211	0.35%
2008-01-07	0	5.750	5.750	5.800	5.730	5.800	653,234	3,773,478	5.7766	2.617	2.617	2.640	2.608	2.640	1,435,243	2.6292	-1.03%
2008-01-04	0	5.810	5.810	5.820	5.740	5.880	2,072,851	12,018,631	5.7981	2.644	2.644	2.649	2.612	2.676	4,554,333	2.6389	-1.02%
2008-01-03	0	5.870	5.860	5.870	5.760	6.000	974,000	5,758,360	5.9121	2.672	2.667	2.672	2.622	2.731	2,140,009	2.6908	-2.00%
2008-01-02	0	5.990	5.950	5.990	5.950	6.040	202,000	1,208,700	5.9837	2.726	2.708	2.726	2.708	2.749	443,821	2.7234	-0.99%
2007-12-31	0	6.050	5.990	6.050	5.920	6.080	349,328	2,105,082	6.0261	2.754	2.726	2.754	2.694	2.767	767,521	2.7427	2.20%
2007-12-28	0	5.920	5.920	6.070	5.850	6.080	4,362,000	26,003,210	5.9613	2.694	2.694	2.763	2.663	2.767	9,583,901	2.7132	-1.82%
2007-12-27	0	6.030	6.010	6.030	5.690	6.080	3,292,000	19,328,400	5.8713	2.744	2.735	2.744	2.590	2.767	7,232,967	2.6723	3.08%
2007-12-24	0	5.850	5.840	5.860	5.820	6.080	1,020,000	6,069,180	5.9502	2.663	2.658	2.667	2.649	2.767	2,241,077	2.7082	-2.01%
2007-12-21	0	5.970	5.960	5.990	5.620	5.990	4,794,900	27,898,589	5.8184	2.717	2.713	2.726	2.558	2.726	10,535,041	2.6482	3.47%
2007-12-20	0	5.770	5.700	5.760	5.610	6.000	6,094,000	34,970,120	5.7385	2.626	2.594	2.622	2.553	2.731	13,389,338	2.6118	-3.51%
2007-12-19	0	5.980	5.970	5.980	5.780	6.140	4,494,073	26,805,639	5.9647	2.722	2.717	2.722	2.631	2.795	9,874,083	2.7147	3.46%
2007-12-18	0	5.780	5.780	5.800	5.400	5.760	4,946,000	28,159,530	5.6934	2.631	2.631	2.640	2.458	2.622	10,867,028	2.5913	1.58%
2007-12-17	0	5.690	5.690	5.760	5.690	6.160	5,700,818	33,633,675	5.8998	2.590	2.590	2.622	2.590	2.804	12,525,464	2.6852	-7.78%
2007-12-14	0	6.170	6.110	6.170	6.000	6.230	8,432,852	51,546,641	6.1126	2.808	2.781	2.808	2.731	2.836	18,528,111	2.7821	-1.12%
2007-12-13	0	6.240	6.250	6.320	5.990	6.480	7,361,656	45,782,930	6.2191	2.840	2.845	2.876	2.726	2.949	16,174,549	2.8306	1.30%
2007-12-12	0	6.160	6.150	6.160	5.950	6.220	4,015,050	24,715,215	6.1556	2.804	2.799	2.804	2.708	2.831	8,821,605	2.8017	0.82%
2007-12-11	0	6.110	6.110	6.140	6.000	6.260	11,401,509	69,474,355	6.0934	2.781	2.781	2.795	2.731	2.849	25,050,650	2.7734	2.52%
2007-12-10	0	5.960	5.950	5.960	5.790	6.520	25,493,373	156,863,280	6.1531	2.713	2.708	2.713	2.635	2.968	56,012,371	2.8005	-6.88%
2007-12-07	0	6.400	6.390	6.430	6.130	6.530	26,489,317	170,137,234	6.4229	2.913	2.908	2.927	2.790	2.972	58,200,594	2.9233	1.27%
2007-12-06	0	6.320	6.320	6.350	6.290	6.420	8,193,682	51,917,182	6.3362	2.876	2.876	2.890	2.863	2.922	18,002,622	2.8839	0.16%
2007-12-05	0	6.310	6.300	6.310	6.020	6.460	23,572,317	148,645,676	6.3059	2.872	2.867	2.872	2.740	2.940	51,791,553	2.8701	4.82%
2007-12-04	0	6.020	6.020	6.050	5.850	6.190	7,948,000	47,974,560	6.0361	2.740	2.740	2.754	2.663	2.817	17,462,826	2.7472	2.21%
2007-12-03	0	5.890	5.720	5.750	5.750	6.050	12,462,187	74,386,805	5.9690	2.681	2.603	2.617	2.617	2.754	27,381,102	2.7167	0.00%
2007-11-30	0	5.890	5.810	5.890	5.810	5.960	7,396,641	43,507,901	5.8821	2.681	2.644	2.681	2.644	2.713	16,251,416	2.6772	-0.34%
2007-11-29	0	5.910	5.870	5.910	5.750	5.950	7,696,730	45,100,817	5.8597	2.690	2.672	2.690	2.617	2.708	16,910,752	2.6670	6.29%
2007-11-28	0	5.560	5.550	5.560	5.470	5.650	8,483,988	47,134,777	5.5557	2.531	2.526	2.531	2.490	2.572	18,640,463	2.5286	1.65%
2007-11-27	0	5.470	5.420	5.470	5.400	5.730	6,856,625	37,715,287	5.5006	2.490	2.467	2.490	2.458	2.608	15,064,928	2.5035	-2.50%
2007-11-26	0	5.610	5.600	5.690	5.520	5.690	10,782,000	60,310,560	5.5936	2.553	2.549	2.590	2.512	2.590	23,689,505	2.5459	0.18%
2007-11-23	0	5.600	5.520	5.620	5.300	5.800	4,178,354	23,061,675	5.5193	2.549	2.512	2.558	2.412	2.640	9,180,406	2.5121	1.82%
2007-11-22	0	5.500	5.460	5.500	5.450	5.800	6,793,045	37,401,876	5.5059	2.503	2.485	2.503	2.481	2.640	14,925,234	2.5059	-5.17%
2007-11-21	0	5.800	5.730	5.800	5.730	5.900	8,910,000	51,644,510	5.7962	2.640	2.608	2.640	2.608	2.685	19,576,469	2.6381	0.00%
2007-11-20	0	5.800	5.770	5.800	5.750	5.880	7,316,777	42,346,853	5.7876	2.640	2.626	2.640	2.617	2.676	16,075,944	2.6342	-1.69%
2007-11-19	0	5.900	5.860	5.900	5.800	5.900	5,414,018	31,584,212	5.8338	2.685	2.667	2.685	2.640	2.685	11,895,326	2.6552	0.85%
2007-11-16	0	5.850	5.850	5.870	5.750	5.870	3,890,028	22,601,380	5.8101	2.663	2.663	2.672	2.617	2.672	8,546,915	2.6444	0.34%
2007-11-15	0	5.830	5.800	5.840	5.720	5.900	6,240,388	36,248,654	5.8087	2.653	2.640	2.658	2.603	2.685	13,710,972	2.6438	-0.85%
2007-11-14	0	5.880	5.880	5.900	5.680	5.900	7,224,322	42,020,694	5.8166	2.676	2.676	2.685	2.585	2.685	15,872,808	2.6473	2.44%
2007-11-13	0	5.740	5.740	5.760	5.580	5.790	3,752,018	21,137,222	5.6336	2.612	2.612	2.622	2.540	2.635	8,243,688	2.5640	0.35%
2007-11-12	0	5.720	5.680	5.720	5.540	5.770	11,552,000	65,445,586	5.6653	2.603	2.585	2.603	2.521	2.626	25,381,299	2.5785	1.06%
2007-11-09	0	5.660	5.670	5.680	5.380	5.680	4,894,000	27,069,040	5.5311	2.576	2.581	2.585	2.449	2.585	10,752,777	2.5174	5.01%
2007-11-08	0	5.390	5.290	5.350	5.180	5.450	10,652,000	56,624,128	5.3158	2.453	2.408	2.435	2.358	2.481	23,403,877	2.4194	-1.46%
2007-11-07	0	5.470	5.470	5.490	5.300	5.600	9,382,879	50,787,441	5.4128	2.490	2.490	2.499	2.412	2.549	20,615,448	2.4636	0.37%
2007-11-06	0	5.450	5.450	5.520	5.400	5.640	3,632,682	20,089,264	5.5301	2.481	2.481	2.512	2.458	2.567	7,981,491	2.5170	-2.50%
2007-11-05	0	5.590	5.590	5.670	5.490	5.800	11,167,829	62,301,106	5.5786	2.544	2.544	2.581	2.499	2.640	24,537,223	2.5390	-1.24%
2007-11-02	0	5.660	5.650	5.690	5.600	6.000	3,764,490	21,360,310	5.6742	2.576	2.572	2.590	2.549	2.731	8,271,091	2.5825	-2.41%
2007-11-01	0	5.800	5.720	5.800	5.720	5.990	4,737,569	27,968,588	5.9036	2.640	2.603	2.640	2.603	2.726	10,409,077	2.6869	-1.02%
2007-10-31	0	5.860	5.850	5.910	5.750	5.910	4,582,569	26,779,060	5.8437	2.667	2.663	2.690	2.617	2.690	10,068,521	2.6597	0.86%
2007-10-30	0	5.810	5.800	5.830	5.760	5.870	2,780,202	16,142,412	5.8062	2.644	2.640	2.653	2.622	2.672	6,108,478	2.6426	-0.17%
2007-10-29	0	5.820	5.810	5.820	5.770	5.960	1,565,087	9,152,378	5.8478	2.649	2.644	2.649	2.626	2.713	3,438,707	2.6616	-2.18%
2007-10-26	0	5.950	5.980	6.000	5.750	6.000	4,330,139	25,479,638	5.8843	2.708	2.722	2.731	2.617	2.731	9,513,898	2.6781	3.84%
2007-10-25	0	5.730	5.720	5.730	5.730	5.850	3,814,654	21,992,164	5.7652	2.608	2.603	2.608	2.608	2.663	8,381,308	2.6240	-1.21%
2007-10-24	0	5.800	5.800	5.920	5.700	6.000	6,225,089	36,213,909	5.8174	2.640	2.640	2.694	2.594	2.731	13,677,358	2.6477	-1.19%
2007-10-23	0	5.870	5.850	5.870	5.760	5.900	1,585,126	9,220,154	5.8167	2.672	2.663	2.672	2.622	2.685	3,482,735	2.6474	-0.34%
2007-10-22	0	5.890	5.800	5.890	5.620	5.900	4,677,097	27,199,773	5.8155	2.681	2.640	2.681	2.558	2.685	10,276,211	2.6469	-0.51%
2007-10-18	0	5.920	5.920	5.940	5.500	5.950	4,104,298	23,873,902	5.8168	2.694	2.694	2.704	2.503	2.708	9,017,695	2.6475	-0.34%
2007-10-17	0	5.940	5.900	5.940	5.740	6.000	4,136,086	24,586,232	5.9443	2.704	2.685	2.704	2.612	2.731	9,087,538	2.7055	1.37%
2007-10-16	0	5.860	5.840	5.980	5.750	5.980	5,218,920	30,590,991	5.8616	2.667	2.658	2.722	2.617	2.722	11,466,670	2.6678	-1.51%
2007-10-15	0	5.950	5.950	6.000	5.850	6.020	3,442,027	20,523,416	5.9626	2.708	2.708	2.731	2.663	2.740	7,562,597	2.7138	0.51%
2007-10-12	0	5.920	5.910	5.920	5.690	6.000	9,500,000	56,343,760	5.9309	2.694	2.690	2.694	2.590	2.731	20,872,778	2.6994	-0.50%
2007-10-11	0	5.950	5.940	5.950	5.880	6.130	6,866,408	40,848,839	5.9491	2.708	2.704	2.708	2.676	2.790	15,086,422	2.7077	-0.83%
2007-10-10	0	6.000	6.000	6.030	5.960	6.240	8,564,498	50,829,212	5.9349	2.731	2.731	2.744	2.713	2.840	18,817,355	2.7012	1.01%
2007-10-09	0	5.940	6.100	6.180	5.800	6.100	21,690,018	130,083,825	5.9974	2.704	2.776	2.813	2.640	2.776	47,655,888	2.7296	-1.82%
2007-10-08	0	6.050	6.210	6.250	6.020	6.400	16,676,574	101,180,772	6.0672	2.754	2.826	2.845	2.740	2.913	36,640,677	2.7614	0.00%
2007-10-05	0	6.050	6.000	6.100	5.950	6.050	5,476,000	32,811,160	5.9918	2.754	2.731	2.776	2.708	2.754	12,031,509	2.7271	0.33%
2007-10-04	0	6.030	6.020	6.100	6.000	6.150	4,436,000	26,782,040	6.0374	2.744	2.740	2.776	2.731	2.799	9,746,489	2.7479	-1.95%
2007-10-03	0	6.150	6.120	6.180	6.030	6.290	5,943,178	36,520,166	6.1449	2.799	2.785	2.813	2.744	2.863	13,057,962	2.7968	3.36%
2007-10-02	0	5.950	5.950	5.970	5.800	6.010	9,178,244	54,094,315	5.8938	2.708	2.708	2.717	2.640	2.735	20,165,837	2.6825	2.59%
2007-09-28	0	5.800	5.790	5.810	5.730	5.850	4,684,000	27,016,018	5.7677	2.640	2.635	2.644	2.608	2.663	10,291,378	2.6251	0.00%
2007-09-27	0	5.800	5.800	5.810	5.610	5.810	3,178,660	18,338,303	5.7692	2.640	2.640	2.644	2.553	2.644	6,983,944	2.6258	3.39%
2007-09-25	0	5.610	5.610	5.640	5.510	5.640	804,964	4,520,012	5.6152	2.553	2.553	2.567	2.508	2.567	1,768,614	2.5557	0.00%
2007-09-24	0	5.610	5.610	5.620	5.480	5.630	1,776,000	9,872,240	5.5587	2.553	2.553	2.558	2.494	2.562	3,902,111	2.5300	0.36%
2007-09-21	0	5.590	5.590	5.600	5.450	5.600	4,584,045	25,475,805	5.5575	2.544	2.544	2.549	2.481	2.549	10,071,764	2.5294	1.45%
2007-09-20	0	5.530	5.500	5.530	5.490	5.550	3,119,081	17,203,097	5.5154	2.508	2.494	2.508	2.490	2.517	6,877,916	2.5012	1.10%
2007-09-19	0	5.470	5.470	5.500	5.450	5.520	6,576,409	35,948,652	5.4663	2.481	2.481	2.494	2.472	2.503	14,501,703	2.4789	-0.18%
2007-09-18	0	5.480	5.450	5.480	5.300	5.510	4,623,036	25,264,016	5.4648	2.485	2.472	2.485	2.404	2.499	10,194,301	2.4782	1.11%
2007-09-17	0	5.420	5.440	5.450	5.320	5.460	513,251	2,756,010	5.3697	2.458	2.467	2.472	2.413	2.476	1,131,775	2.4351	-0.55%
2007-09-14	0	5.450	5.450	5.460	5.250	5.500	2,723,694	14,786,217	5.4287	2.472	2.472	2.476	2.381	2.494	6,006,044	2.4619	2.25%
2007-09-13	0	5.330	5.330	5.400	5.300	5.450	1,084,797	5,839,448	5.3830	2.417	2.417	2.449	2.404	2.472	2,392,096	2.4411	-1.84%
2007-09-12	0	5.430	5.380	5.390	5.400	5.500	2,480,740	13,524,695	5.4519	2.462	2.440	2.444	2.449	2.494	5,470,304	2.4724	1.69%
2007-09-11	0	5.340	5.300	5.340	5.280	5.380	2,218,036	11,761,565	5.3027	2.422	2.404	2.422	2.394	2.440	4,891,013	2.4047	0.75%
2007-09-10	0	5.300	5.280	5.300	5.260	5.350	1,644,015	8,701,663	5.2929	2.404	2.394	2.404	2.385	2.426	3,625,233	2.4003	-1.85%
2007-09-07	0	5.400	5.390	5.400	5.360	5.440	1,462,988	7,889,196	5.3925	2.449	2.444	2.449	2.431	2.467	3,226,049	2.4455	-0.74%
2007-09-06	0	5.440	5.420	5.450	5.400	5.500	2,948,036	16,070,646	5.4513	2.467	2.458	2.472	2.449	2.494	6,500,743	2.4721	2.06%
2007-09-05	0	5.330	5.300	5.400	5.300	5.450	2,735,423	14,722,928	5.3823	2.417	2.404	2.449	2.404	2.472	6,031,908	2.4408	0.19%
2007-09-04	0	5.320	5.320	5.330	5.270	5.420	2,816,090	15,104,937	5.3638	2.413	2.413	2.417	2.390	2.458	6,209,787	2.4324	0.19%
2007-09-03	0	5.310	5.310	5.340	5.220	5.420	1,570,027	8,369,742	5.3310	2.408	2.408	2.422	2.367	2.458	3,462,082	2.4175	0.38%
2007-08-31	0	5.290	5.290	5.300	5.110	5.300	2,925,745	15,235,167	5.2073	2.399	2.399	2.404	2.317	2.404	6,451,589	2.3615	1.34%
2007-08-30	0	5.220	5.200	5.220	5.140	5.240	2,372,509	12,297,571	5.1834	2.367	2.358	2.367	2.331	2.376	5,231,642	2.3506	1.36%
2007-08-29	0	5.150	5.150	5.160	5.050	5.200	5,268,000	27,104,560	5.1451	2.335	2.335	2.340	2.290	2.358	11,616,518	2.3333	-2.28%
2007-08-28	0	5.270	5.270	5.400	5.250	5.440	10,163,090	54,807,649	5.3928	2.390	2.390	2.449	2.381	2.467	22,410,728	2.4456	-1.50%
2007-08-27	0	5.350	5.300	5.350	5.170	5.350	1,730,027	9,135,320	5.2804	2.426	2.404	2.426	2.345	2.426	3,814,899	2.3946	3.88%
2007-08-24	0	5.150	5.150	5.190	4.900	5.200	2,147,000	10,796,092	5.0285	2.335	2.335	2.354	2.222	2.358	4,734,370	2.2804	0.00%
2007-08-23	0	5.150	5.150	5.160	5.000	5.190	1,276,640	6,570,299	5.1466	2.335	2.335	2.340	2.267	2.354	2,815,131	2.3339	3.00%
2007-08-22	0	5.000	5.050	5.060	4.850	5.050	2,925,709	14,530,958	4.9666	2.267	2.290	2.295	2.199	2.290	6,451,509	2.2523	2.67%
2007-08-21	0	4.870	4.870	4.900	4.630	4.950	6,220,018	30,076,546	4.8354	2.209	2.209	2.222	2.100	2.245	13,715,822	2.1928	1.88%
2007-08-20	0	4.780	4.780	4.820	4.620	4.920	3,148,096	15,091,668	4.7939	2.168	2.168	2.186	2.095	2.231	6,941,897	2.1740	13.81%
2007-08-17	0	4.200	4.250	4.260	4.180	4.610	6,668,030	28,925,313	4.3379	1.905	1.927	1.932	1.896	2.091	14,703,737	1.9672	-8.10%
2007-08-16	0	4.570	4.530	4.550	4.340	4.800	8,364,037	38,495,032	4.6024	2.072	2.054	2.063	1.968	2.177	18,443,619	2.0872	-6.73%
2007-08-15	0	4.900	4.900	4.930	4.850	5.030	4,458,654	21,897,572	4.9113	2.222	2.222	2.236	2.199	2.281	9,831,821	2.2272	-5.41%
2007-08-14	0	5.180	5.110	5.180	5.100	5.180	1,402,690	7,226,581	5.1519	2.349	2.317	2.349	2.313	2.349	3,093,085	2.3364	2.57%
2007-08-13	0	5.050	5.050	5.070	4.910	5.050	3,326,000	16,506,720	4.9629	2.290	2.290	2.299	2.227	2.290	7,334,195	2.2507	1.81%
2007-08-10	0	4.960	4.950	4.960	4.900	5.190	3,893,895	19,462,617	4.9982	2.249	2.245	2.249	2.222	2.354	8,586,465	2.2667	-6.59%
2007-08-09	0	5.310	5.250	5.310	5.260	5.340	2,610,000	13,841,680	5.3033	2.408	2.381	2.408	2.385	2.422	5,755,336	2.4050	0.00%
2007-08-08	0	5.310	5.340	5.350	5.110	5.310	2,250,000	11,729,820	5.2133	2.408	2.422	2.426	2.317	2.408	4,961,497	2.3642	2.12%
2007-08-07	0	5.200	5.200	5.320	5.020	5.250	6,370,972	32,653,189	5.1253	2.358	2.358	2.413	2.277	2.381	14,048,692	2.3243	1.17%
2007-08-06	0	5.140	5.140	5.170	5.080	5.300	3,594,054	18,402,242	5.1202	2.331	2.331	2.345	2.304	2.404	7,925,283	2.3220	-4.81%
2007-08-03	0	5.400	5.390	5.410	5.250	5.450	7,292,028	38,934,286	5.3393	2.449	2.444	2.453	2.381	2.472	16,079,721	2.4213	3.85%
2007-08-02	0	5.200	5.190	5.250	4.750	5.650	10,126,591	53,876,163	5.3203	2.358	2.354	2.381	2.154	2.562	22,330,244	2.4127	-7.14%
2007-08-01	0	5.600	5.520	5.600	5.500	5.690	3,940,781	21,950,840	5.5702	2.540	2.503	2.540	2.494	2.580	8,689,854	2.5260	-1.58%
2007-07-31	0	5.690	5.640	5.690	5.600	5.770	2,693,775	15,393,639	5.7145	2.580	2.558	2.580	2.540	2.617	5,940,069	2.5915	-0.70%
2007-07-30	0	5.730	5.750	5.780	5.600	5.750	1,654,000	9,364,540	5.6618	2.599	2.608	2.621	2.540	2.608	3,647,251	2.5676	1.78%
2007-07-27	0	5.630	5.600	5.630	5.490	5.650	3,692,000	20,642,920	5.5913	2.553	2.540	2.553	2.490	2.562	8,141,265	2.5356	-1.23%
2007-07-26	0	5.700	5.700	5.710	5.650	5.850	4,939,113	28,278,584	5.7254	2.585	2.585	2.589	2.562	2.653	10,891,286	2.5964	-1.89%
2007-07-25	0	5.810	5.790	5.830	5.780	5.920	2,641,082	15,447,699	5.8490	2.635	2.626	2.644	2.621	2.685	5,823,875	2.6525	-1.86%
2007-07-24	0	5.920	5.880	5.950	5.820	5.950	7,400,058	43,503,676	5.8788	2.685	2.667	2.698	2.639	2.698	16,317,939	2.6660	-0.17%
2007-07-23	0	5.930	5.930	5.940	5.720	5.930	3,676,000	21,307,640	5.7964	2.689	2.689	2.694	2.594	2.689	8,105,983	2.6286	1.37%
2007-07-20	0	5.850	5.820	5.940	5.820	5.940	1,974,000	11,526,880	5.8394	2.653	2.639	2.694	2.639	2.694	4,352,886	2.6481	0.52%
2007-07-19	0	5.820	5.800	5.830	5.750	5.880	2,284,045	13,306,297	5.8258	2.639	2.630	2.644	2.608	2.667	5,036,570	2.6419	-0.34%
2007-07-18	0	5.840	5.840	5.900	5.750	5.940	717,102	4,210,560	5.8716	2.648	2.648	2.676	2.608	2.694	1,581,289	2.6627	-1.18%
2007-07-17	0	5.910	5.880	5.910	5.870	6.010	1,360,145	8,033,781	5.9066	2.680	2.667	2.680	2.662	2.725	2,999,269	2.6786	-0.84%
2007-07-16	0	5.960	5.940	6.000	5.950	6.080	4,822,150	28,979,978	6.0098	2.703	2.694	2.721	2.698	2.757	10,633,369	2.7254	0.00%
2007-07-13	0	5.960	5.980	6.000	5.810	6.150	14,600,313	87,396,477	5.9859	2.703	2.712	2.721	2.635	2.789	32,195,291	2.7146	4.20%
2007-07-12	0	5.720	5.680	5.710	5.650	5.730	5,878,924	33,479,053	5.6948	2.594	2.576	2.589	2.562	2.599	12,963,672	2.5825	0.88%
2007-07-11	0	5.670	5.660	5.700	5.630	5.800	2,268,927	12,905,511	5.6879	2.571	2.567	2.585	2.553	2.630	5,003,233	2.5794	-3.24%
2007-07-10	0	5.860	5.820	5.860	5.720	5.950	7,050,512	40,945,727	5.8075	2.657	2.639	2.657	2.594	2.698	15,547,152	2.6336	1.03%
2007-07-09	0	5.800	5.760	5.820	5.610	5.820	7,858,723	44,862,734	5.7087	2.630	2.612	2.639	2.544	2.639	17,329,346	2.5888	3.39%
2007-07-06	0	5.610	5.610	5.650	5.600	5.670	1,900,000	10,667,420	5.6144	2.544	2.544	2.562	2.540	2.571	4,189,708	2.5461	-1.58%
2007-07-05	0	5.700	5.700	5.720	5.670	5.780	3,514,024	20,066,514	5.7104	2.585	2.585	2.594	2.571	2.621	7,748,808	2.5896	-1.72%
2007-07-04	0	5.800	5.760	5.800	5.600	5.880	1,969,146	11,298,216	5.7376	2.630	2.612	2.630	2.540	2.667	4,342,183	2.6020	3.57%
2007-07-03	0	5.600	5.570	5.650	5.510	5.670	8,367,185	46,548,819	5.5633	2.540	2.526	2.562	2.499	2.571	18,450,560	2.5229	-0.88%
2007-06-29	0	5.650	5.600	5.650	5.600	5.730	2,702,659	15,196,467	5.6228	2.562	2.540	2.562	2.540	2.599	5,959,659	2.5499	0.71%
2007-06-28	0	5.610	5.560	5.610	5.550	5.640	3,019,678	16,831,474	5.5739	2.544	2.521	2.544	2.517	2.558	6,658,721	2.5277	0.00%
2007-06-27	0	5.610	5.600	5.610	5.500	5.740	7,480,725	42,356,522	5.6621	2.544	2.540	2.544	2.494	2.603	16,495,819	2.5677	-0.53%
2007-06-26	0	5.640	5.600	5.640	5.450	5.700	7,337,650	41,070,225	5.5972	2.558	2.540	2.558	2.472	2.585	16,180,323	2.5383	2.55%
2007-06-25	0	5.500	5.480	5.500	5.450	5.600	9,184,257	50,679,697	5.5181	2.494	2.485	2.494	2.472	2.540	20,252,294	2.5024	-3.17%
2007-06-22	0	5.680	5.680	5.730	5.470	5.730	4,430,533	24,890,838	5.6180	2.576	2.576	2.599	2.481	2.599	9,769,811	2.5477	-0.87%
2007-06-21	0	5.730	5.710	5.730	5.700	5.770	1,863,467	10,717,123	5.7512	2.599	2.589	2.599	2.585	2.617	4,109,149	2.6081	-1.38%
2007-06-20	0	5.810	5.810	5.860	5.770	5.910	2,761,625	16,185,761	5.8610	2.635	2.635	2.657	2.617	2.680	6,089,686	2.6579	-1.19%
2007-06-18	0	5.880	5.890	5.900	5.780	5.920	5,714,000	32,567,740	5.6996	2.667	2.671	2.676	2.621	2.685	12,599,997	2.5847	0.00%
2007-06-15	0	5.880	5.770	5.900	5.750	5.940	6,789,119	39,703,816	5.8482	2.667	2.617	2.676	2.608	2.694	14,970,752	2.6521	-0.34%
2007-06-14	0	5.900	5.840	5.900	5.800	5.990	15,726,785	93,303,134	5.9328	2.676	2.648	2.676	2.630	2.716	34,679,285	2.6905	-1.50%
2007-06-13	0	5.990	5.990	6.010	5.600	6.010	19,433,047	116,401,211	5.9899	2.716	2.716	2.725	2.540	2.725	42,851,999	2.7164	6.96%
2007-06-12	0	5.600	4.760	4.980	5.000	5.800	3,182,000	18,142,380	5.7016	2.540	2.159	2.258	2.267	2.630	7,016,659	2.5856	-3.61%
2007-06-11	0	5.810	5.810	5.820	5.790	5.840	4,270,009	24,803,576	5.8088	2.635	2.635	2.639	2.626	2.648	9,415,838	2.6342	0.35%
2007-06-08	0	5.790	5.790	5.800	5.600	5.850	1,557,000	9,048,540	5.8115	2.626	2.626	2.630	2.540	2.653	3,433,356	2.6355	0.70%
2007-06-07	0	5.750	5.660	5.850	5.750	5.940	1,506,045	8,880,661	5.8967	2.608	2.567	2.653	2.608	2.694	3,320,994	2.6741	-4.17%
2007-06-06	0	6.000	5.950	6.000	5.810	6.000	5,951,333	35,215,788	5.9173	2.721	2.698	2.721	2.635	2.721	13,123,342	2.6834	0.50%
2007-06-05	0	5.970	5.970	5.990	5.900	6.010	5,490,512	32,715,380	5.9585	2.707	2.707	2.716	2.676	2.725	12,107,181	2.7021	1.19%
2007-06-04	0	5.900	5.770	5.930	5.620	6.000	5,668,637	32,754,206	5.7781	2.676	2.617	2.689	2.549	2.721	12,499,966	2.6203	-2.48%
2007-06-01	0	6.050	6.000	6.050	5.600	6.150	9,374,048	55,201,438	5.8888	2.744	2.721	2.744	2.540	2.789	20,670,804	2.6705	8.04%
2007-05-31	0	5.600	5.570	5.590	5.400	5.650	3,130,913	17,460,614	5.5768	2.540	2.526	2.535	2.449	2.562	6,904,006	2.5291	3.70%
2007-05-30	0	5.400	5.300	5.450	5.220	5.630	12,684,246	70,721,716	5.5756	2.449	2.404	2.472	2.367	2.553	27,970,153	2.5285	-3.40%
2007-05-29	0	5.590	5.570	5.600	5.400	5.700	13,248,453	73,509,809	5.5486	2.535	2.526	2.540	2.449	2.585	29,214,292	2.5162	5.47%
2007-05-28	1	-	-	-	-	-	0	0	-	2.404	-	-	-	-	0	-	0.00%
2007-05-25	1	-	-	-	-	-	0	0	-	2.404	-	-	-	-	0	-	0.00%
2007-05-23	0	5.300	5.300	5.320	5.190	5.330	8,700,154	45,797,777	5.2640	2.404	2.404	2.413	2.354	2.417	19,184,794	2.3872	1.53%
2007-05-22	0	5.220	5.210	5.220	5.150	5.230	6,649,088	34,593,098	5.2027	2.367	2.363	2.367	2.335	2.372	14,661,968	2.3594	1.36%
2007-05-21	0	5.150	5.140	5.150	5.080	5.170	7,977,527	40,800,869	5.1145	2.335	2.331	2.335	2.304	2.345	17,591,322	2.3194	1.78%
2007-05-18	0	5.060	5.060	5.080	4.990	5.230	6,200,000	31,381,200	5.0615	2.295	2.295	2.304	2.263	2.372	13,671,680	2.2953	-3.80%
2007-05-17	0	5.260	5.230	5.260	5.200	5.300	4,278,654	22,527,798	5.2652	2.385	2.372	2.385	2.358	2.404	9,434,901	2.3877	-0.19%
2007-05-16	0	5.270	5.200	5.220	5.200	5.290	8,476,018	44,626,013	5.2650	2.390	2.358	2.367	2.358	2.399	18,690,549	2.3876	0.09%
2007-05-15	0	5.300	5.300	5.350	5.250	5.500	4,670,158	25,099,635	5.3745	2.388	2.388	2.410	2.365	2.478	10,366,670	2.4212	-1.49%
2007-05-14	0	5.380	5.380	5.390	5.380	5.430	7,430,000	40,046,884	5.3899	2.424	2.424	2.428	2.424	2.446	16,492,880	2.4281	0.56%
2007-05-11	0	5.350	5.340	5.350	5.300	5.450	8,263,000	44,175,300	5.3462	2.410	2.406	2.410	2.388	2.455	18,341,947	2.4084	-2.19%
2007-05-10	0	5.470	5.370	5.460	5.140	5.500	9,338,375	49,606,673	5.3121	2.464	2.419	2.460	2.316	2.478	20,729,031	2.3931	6.63%
2007-05-09	0	5.130	5.120	5.130	5.120	5.230	10,610,036	54,632,784	5.1492	2.311	2.307	2.311	2.307	2.356	23,551,824	2.3197	0.20%
2007-05-08	0	5.120	5.120	5.170	5.120	5.230	2,296,131	11,855,284	5.1632	2.307	2.307	2.329	2.307	2.356	5,096,879	2.3260	-1.35%
2007-05-07	0	5.190	5.180	5.190	5.170	5.440	3,840,135	20,051,175	5.2215	2.338	2.334	2.338	2.329	2.451	8,524,211	2.3523	-2.08%
2007-05-04	0	5.300	5.250	5.300	5.190	5.420	6,980,151	37,167,893	5.3248	2.388	2.365	2.388	2.338	2.442	15,494,319	2.3988	-0.93%
2007-05-03	0	5.350	5.330	5.350	5.100	5.520	8,236,920	44,274,625	5.3751	2.410	2.401	2.410	2.298	2.487	18,284,056	2.4215	4.70%
2007-05-02	0	5.110	5.100	5.110	5.080	5.200	10,370,963	52,905,395	5.1013	2.302	2.298	2.302	2.289	2.343	23,021,137	2.2981	0.20%
2007-04-30	0	5.100	5.060	5.100	5.030	5.190	5,604,000	28,576,420	5.0993	2.298	2.280	2.298	2.266	2.338	12,439,583	2.2972	-1.54%
2007-04-27	0	5.180	5.180	5.240	5.180	5.400	4,402,000	23,143,280	5.2574	2.334	2.334	2.361	2.334	2.433	9,771,421	2.3685	-2.63%
2007-04-26	0	5.320	5.290	5.320	5.280	5.430	2,332,500	12,363,500	5.3005	2.397	2.383	2.397	2.379	2.446	5,177,610	2.3879	-2.39%
2007-04-25	0	5.450	5.490	5.500	5.290	5.500	1,767,824	9,543,044	5.3982	2.455	2.473	2.478	2.383	2.478	3,924,160	2.4319	1.11%
2007-04-24	0	5.390	5.360	5.390	5.370	5.500	1,144,277	6,186,748	5.4067	2.428	2.415	2.428	2.419	2.478	2,540,030	2.4357	0.00%
2007-04-23	0	5.390	5.360	5.390	5.320	5.530	3,789,068	20,690,630	5.4606	2.428	2.415	2.428	2.397	2.491	8,410,854	2.4600	-2.00%
2007-04-20	0	5.500	5.400	5.490	5.380	5.520	11,474,712	62,383,489	5.4366	2.478	2.433	2.473	2.424	2.487	25,471,204	2.4492	1.85%
2007-04-19	0	5.400	5.380	5.400	5.380	5.610	13,394,000	73,618,334	5.4964	2.433	2.424	2.433	2.424	2.527	29,731,579	2.4761	-2.53%
2007-04-18	0	5.540	5.550	5.570	5.510	5.590	4,859,379	26,989,014	5.5540	2.496	2.500	2.509	2.482	2.518	10,786,696	2.5021	-0.36%
2007-04-17	0	5.560	5.560	5.690	5.240	6.050	10,696,340	58,685,506	5.4865	2.505	2.505	2.563	2.361	2.726	23,743,399	2.4717	5.90%
2007-04-16	0	5.250	5.250	5.260	4.900	5.350	20,910,115	108,635,858	5.1954	2.365	2.365	2.370	2.207	2.410	46,415,615	2.3405	7.14%
2007-04-13	0	4.900	4.900	4.920	4.880	5.000	5,571,640	27,402,948	4.9183	2.207	2.207	2.216	2.198	2.252	12,367,751	2.2157	-2.00%
2007-04-12	0	5.000	4.960	4.980	4.960	5.150	4,396,241	22,234,876	5.0577	2.252	2.234	2.243	2.234	2.320	9,758,637	2.2785	-0.79%
2007-04-11	0	5.040	5.020	5.040	4.900	5.150	3,971,355	20,071,567	5.0541	2.271	2.261	2.271	2.207	2.320	8,815,489	2.2769	1.82%
2007-04-10	0	4.950	4.990	5.080	4.860	5.050	11,736,791	58,091,343	4.9495	2.230	2.248	2.289	2.189	2.275	26,052,959	2.2297	2.27%
2007-04-04	0	4.840	4.830	4.850	4.830	4.940	2,070,000	10,081,260	4.8702	2.180	2.176	2.185	2.176	2.225	4,594,921	2.1940	0.41%
2007-04-03	0	4.820	4.790	4.800	4.780	4.870	982,497	4,724,192	4.8084	2.171	2.158	2.162	2.153	2.194	2,180,916	2.1662	-1.03%
2007-04-02	0	4.870	4.840	4.860	4.790	4.900	1,687,384	8,203,810	4.8619	2.194	2.180	2.189	2.158	2.207	3,745,602	2.1903	1.88%
2007-03-30	0	4.780	4.770	4.780	4.760	4.870	1,171,067	5,603,054	4.7846	2.153	2.149	2.153	2.144	2.194	2,599,498	2.1554	0.00%
2007-03-29	0	4.780	4.750	4.780	4.680	4.800	3,202,000	15,196,662	4.7460	2.153	2.140	2.153	2.108	2.162	7,107,699	2.1381	0.63%
2007-03-28	0	4.750	4.680	4.750	4.660	4.770	998,000	4,713,020	4.7225	2.140	2.108	2.140	2.099	2.149	2,215,329	2.1275	0.21%
2007-03-27	0	4.740	4.690	4.740	4.690	4.800	1,109,000	5,245,270	4.7297	2.135	2.113	2.135	2.113	2.162	2,461,723	2.1307	-0.21%
2007-03-26	0	4.750	4.730	4.790	4.710	4.810	756,000	3,596,820	4.7577	2.140	2.131	2.158	2.122	2.167	1,678,145	2.1433	-2.86%
2007-03-23	0	4.890	4.800	4.880	4.560	4.950	10,214,639	48,381,219	4.7365	2.203	2.162	2.198	2.054	2.230	22,674,134	2.1338	7.24%
2007-03-22	0	4.560	4.560	4.580	4.410	4.620	3,373,834	15,405,699	4.5662	2.054	2.054	2.063	1.987	2.081	7,489,130	2.0571	4.83%
2007-03-21	0	4.350	4.360	4.400	4.300	4.450	1,010,000	4,392,060	4.3486	1.960	1.964	1.982	1.937	2.005	2,241,966	1.9590	1.64%
2007-03-20	0	4.280	4.260	4.290	4.250	4.350	2,185,510	9,365,306	4.2852	1.928	1.919	1.933	1.915	1.960	4,851,326	1.9305	-2.28%
2007-03-19	0	4.380	4.370	4.390	4.380	4.400	1,221,558	5,367,809	4.3942	1.973	1.969	1.978	1.973	1.982	2,711,576	1.9796	-0.45%
2007-03-16	0	4.400	4.320	4.400	4.300	4.400	1,946,000	8,435,100	4.3346	1.982	1.946	1.982	1.937	1.982	4,319,669	1.9527	1.38%
2007-03-15	0	4.340	4.350	4.370	4.340	4.510	404,654	1,770,221	4.3747	1.955	1.960	1.969	1.955	2.032	898,238	1.9708	-2.25%
2007-03-14	0	4.440	4.330	4.490	4.300	4.440	639,131	2,804,085	4.3873	2.000	1.951	2.023	1.937	2.000	1,418,723	1.9765	-1.99%
2007-03-13	0	4.530	4.430	4.530	4.530	4.580	86,000	390,720	4.5433	2.041	1.996	2.041	2.041	2.063	190,900	2.0467	-0.66%
2007-03-12	0	4.560	4.440	4.560	4.430	4.570	270,000	1,225,060	4.5373	2.054	2.000	2.054	1.996	2.059	599,337	2.0440	1.56%
2007-03-09	0	4.490	4.480	4.500	4.440	4.500	5,244,000	23,508,040	4.4828	2.023	2.018	2.027	2.000	2.027	11,640,466	2.0195	2.51%
2007-03-08	0	4.380	4.380	4.450	4.320	4.450	1,612,100	7,037,430	4.3654	1.973	1.973	2.005	1.946	2.005	3,578,489	1.9666	-0.45%
2007-03-07	0	4.400	4.390	4.400	4.310	4.450	1,980,655	8,755,704	4.4206	1.982	1.978	1.982	1.942	2.005	4,396,596	1.9915	3.04%
2007-03-06	0	4.270	4.250	4.290	4.220	4.580	3,276,000	14,076,420	4.2968	1.924	1.915	1.933	1.901	2.063	7,271,962	1.9357	1.67%
2007-03-05	0	4.200	4.200	4.240	4.140	4.420	12,273,090	51,577,729	4.2025	1.892	1.892	1.910	1.865	1.991	27,243,419	1.8932	-6.87%
2007-03-02	0	4.510	4.490	4.510	4.450	4.550	4,241,565	19,092,124	4.5012	2.032	2.023	2.032	2.005	2.050	9,415,292	2.0278	0.22%
2007-03-01	0	4.500	4.460	4.510	4.410	4.700	1,645,547	7,490,334	4.5519	2.027	2.009	2.032	1.987	2.117	3,652,733	2.0506	1.81%
2007-02-28	0	4.420	4.410	4.490	3.860	4.550	6,486,000	28,597,100	4.4091	1.991	1.987	2.023	1.739	2.050	14,397,418	1.9863	-6.16%
2007-02-27	0	4.710	4.710	4.800	4.700	4.910	1,048,000	5,088,960	4.8559	2.122	2.122	2.162	2.117	2.212	2,326,317	2.1876	-3.88%
2007-02-26	0	4.900	4.870	4.920	4.780	4.910	5,934,000	29,076,780	4.9000	2.207	2.194	2.216	2.153	2.212	13,172,106	2.2075	0.00%
2007-02-23	0	4.900	4.900	4.920	4.830	4.930	3,251,276	15,952,210	4.9064	2.207	2.207	2.216	2.176	2.221	7,217,080	2.2103	0.00%
2007-02-22	0	4.900	4.900	4.910	4.850	4.920	2,304,097	11,280,735	4.8959	2.207	2.207	2.212	2.185	2.216	5,114,562	2.2056	0.00%
2007-02-21	0	4.900	4.900	4.920	4.890	4.940	2,662,225	13,053,420	4.9032	2.207	2.207	2.216	2.203	2.225	5,909,523	2.2089	-0.81%
2007-02-16	0	4.940	4.900	4.940	4.890	4.980	3,160,045	15,570,817	4.9274	2.225	2.207	2.225	2.203	2.243	7,014,568	2.2198	0.82%
2007-02-15	0	4.900	4.820	4.850	4.850	4.980	6,403,607	31,356,332	4.8967	2.207	2.171	2.185	2.185	2.243	14,214,525	2.2059	-1.01%
2007-02-14	0	4.950	4.840	4.950	4.710	4.950	3,961,198	19,100,875	4.8220	2.230	2.180	2.230	2.122	2.230	8,792,943	2.1723	1.23%
2007-02-13	0	4.890	4.860	4.890	4.800	4.950	2,242,000	10,963,390	4.8900	2.203	2.189	2.203	2.162	2.230	4,976,721	2.2029	-0.20%
2007-02-12	0	4.900	4.850	4.950	4.850	4.990	2,336,585	11,459,383	4.9043	2.207	2.185	2.230	2.185	2.248	5,186,678	2.2094	-1.80%
2007-02-09	0	4.990	4.940	4.990	4.820	5.000	4,011,602	19,802,454	4.9363	2.248	2.225	2.248	2.171	2.252	8,904,828	2.2238	-0.80%
2007-02-08	0	5.030	5.010	5.030	4.880	5.090	5,723,706	28,499,179	4.9791	2.266	2.257	2.266	2.198	2.293	12,705,302	2.2431	2.24%
2007-02-07	0	4.920	4.880	4.920	4.710	4.920	3,901,006	18,845,274	4.8309	2.216	2.198	2.216	2.122	2.216	8,659,330	2.1763	3.57%
2007-02-06	0	4.760	4.790	4.800	4.630	4.810	1,967,529	9,382,199	4.7685	2.140	2.154	2.158	2.082	2.163	4,376,285	2.1439	-0.63%
2007-02-05	0	4.790	4.790	4.800	4.560	4.830	2,460,415	11,732,448	4.7685	2.154	2.154	2.158	2.050	2.172	5,472,589	2.1439	-0.21%
2007-02-02	0	4.800	4.790	4.800	4.790	4.950	1,905,928	9,186,012	4.8197	2.158	2.154	2.158	2.154	2.225	4,239,269	2.1669	-0.21%
2007-02-01	0	4.810	4.810	4.900	4.640	4.960	7,570,101	36,814,065	4.8631	2.163	2.163	2.203	2.086	2.230	16,837,830	2.1864	-0.82%
2007-01-31	1	-	-	-	-	-	0	0	-	2.181	-	-	-	-	0	-	0.00%
2007-01-30	0	4.850	4.800	4.850	4.360	5.130	9,412,118	44,706,252	4.7499	2.181	2.158	2.181	1.960	2.306	20,934,945	2.1355	10.23%
2007-01-29	0	4.400	4.370	4.400	4.310	4.400	1,846,935	8,050,901	4.3591	1.978	1.965	1.978	1.938	1.978	4,108,053	1.9598	1.15%
2007-01-26	0	4.350	4.360	4.370	4.270	4.420	10,210,352	44,467,194	4.3551	1.956	1.960	1.965	1.920	1.987	22,710,420	1.9580	-2.25%
2007-01-25	0	4.450	4.440	4.460	4.370	4.540	10,188,000	45,029,080	4.4198	2.001	1.996	2.005	1.965	2.041	22,660,704	1.9871	0.00%
2007-01-24	0	4.450	4.420	4.450	4.340	4.540	9,774,969	43,668,574	4.4674	2.001	1.987	2.001	1.951	2.041	21,742,018	2.0085	2.53%
2007-01-23	0	4.340	4.370	4.380	4.220	4.390	5,780,199	24,995,162	4.3243	1.951	1.965	1.969	1.897	1.974	12,856,633	1.9441	0.70%
2007-01-22	0	4.310	4.310	4.340	4.220	4.360	5,734,270	24,342,214	4.2450	1.938	1.938	1.951	1.897	1.960	12,754,475	1.9085	2.13%
2007-01-19	0	4.220	4.160	4.200	4.110	4.220	2,068,724	8,633,235	4.1732	1.897	1.870	1.888	1.848	1.897	4,601,368	1.8762	1.44%
2007-01-18	0	4.160	4.160	4.170	4.010	4.170	3,320,538	13,637,507	4.1070	1.870	1.870	1.875	1.803	1.875	7,385,721	1.8465	3.48%
2007-01-17	0	4.020	4.020	4.050	4.010	4.110	4,979,238	20,195,959	4.0560	1.807	1.807	1.821	1.803	1.848	11,075,092	1.8235	-1.23%
2007-01-16	0	4.070	4.060	4.080	4.050	4.090	518,567	2,110,100	4.0691	1.830	1.825	1.834	1.821	1.839	1,153,425	1.8294	-0.25%
2007-01-15	0	4.080	4.080	4.090	4.030	4.080	1,004,018	4,067,671	4.0514	1.834	1.834	1.839	1.812	1.834	2,233,191	1.8215	0.74%
2007-01-12	0	4.050	4.040	4.050	4.020	4.110	2,399,750	9,714,701	4.0482	1.821	1.816	1.821	1.807	1.848	5,337,654	1.8200	0.25%
2007-01-11	0	4.040	4.030	4.040	4.010	4.060	1,727,340	6,966,945	4.0333	1.816	1.812	1.816	1.803	1.825	3,842,044	1.8133	0.00%
2007-01-10	0	4.040	4.030	4.050	4.010	4.080	3,049,000	12,383,800	4.0616	1.816	1.812	1.821	1.803	1.834	6,781,752	1.8260	-1.22%
2007-01-09	0	4.090	4.080	4.100	4.060	4.140	2,700,762	11,058,395	4.0945	1.839	1.834	1.843	1.825	1.861	6,007,182	1.8409	1.74%
2007-01-08	0	4.020	4.020	4.030	4.000	4.020	4,271,083	17,164,034	4.0187	1.807	1.807	1.812	1.798	1.807	9,499,975	1.8067	-2.19%
2007-01-05	0	4.110	4.110	4.130	4.010	4.200	5,585,345	22,663,295	4.0576	1.848	1.848	1.857	1.803	1.888	12,423,228	1.8243	-2.14%
2007-01-04	0	4.200	4.200	4.210	4.110	4.200	5,228,009	21,845,197	4.1785	1.888	1.888	1.893	1.848	1.888	11,628,422	1.8786	0.24%
2007-01-03	0	4.190	4.180	4.190	4.120	4.210	5,468,151	22,815,219	4.1724	1.884	1.879	1.884	1.852	1.893	12,162,559	1.8759	1.70%
2007-01-02	0	4.120	4.080	4.120	4.040	4.140	4,372,394	18,026,892	4.1229	1.852	1.834	1.852	1.816	1.861	9,725,317	1.8536	1.98%
2006-12-29	0	4.040	4.010	4.050	3.990	4.100	2,689,564	10,785,937	4.0103	1.816	1.803	1.821	1.794	1.843	5,982,275	1.8030	1.25%
2006-12-28	0	3.990	3.990	4.000	3.950	4.000	4,330,180	17,207,377	3.9738	1.794	1.794	1.798	1.776	1.798	9,631,422	1.7866	0.76%
2006-12-27	0	3.960	3.960	3.970	3.900	3.960	6,554,000	25,871,720	3.9475	1.780	1.780	1.785	1.753	1.780	14,577,763	1.7747	0.00%
2006-12-22	0	3.960	3.940	3.960	3.870	3.990	734,000	2,889,260	3.9363	1.780	1.771	1.780	1.740	1.794	1,632,603	1.7697	1.54%
2006-12-21	0	3.900	3.890	3.910	3.770	3.910	4,471,000	17,304,690	3.8704	1.753	1.749	1.758	1.695	1.758	9,944,641	1.7401	0.52%
2006-12-20	0	3.880	3.860	3.880	3.830	3.930	6,714,045	26,110,250	3.8889	1.744	1.735	1.744	1.722	1.767	14,933,744	1.7484	1.84%
2006-12-19	0	3.810	3.810	3.860	3.800	3.920	2,923,569	11,289,757	3.8616	1.713	1.713	1.735	1.708	1.762	6,502,761	1.7361	-2.81%
2006-12-18	0	3.920	3.920	3.930	3.900	4.000	5,136,190	20,179,540	3.9289	1.762	1.762	1.767	1.753	1.798	11,424,193	1.7664	-2.00%
2006-12-15	0	4.000	4.000	4.010	3.920	4.060	8,937,581	35,764,096	4.0015	1.798	1.798	1.803	1.762	1.825	19,879,454	1.7990	-0.99%
2006-12-14	0	4.040	4.040	4.050	4.030	4.120	6,313,498	25,632,992	4.0600	1.816	1.816	1.821	1.812	1.852	14,042,826	1.8253	-0.98%
2006-12-13	0	4.080	4.000	4.090	3.940	4.100	8,444,407	33,987,063	4.0248	1.834	1.798	1.839	1.771	1.843	18,782,509	1.8095	4.35%
2006-12-12	0	3.910	3.900	3.910	3.900	3.950	7,768,766	30,366,473	3.9088	1.758	1.753	1.758	1.753	1.776	17,279,712	1.7573	0.26%
2006-12-11	0	3.900	3.900	3.930	3.890	3.970	2,825,406	11,070,458	3.9182	1.753	1.753	1.767	1.749	1.785	6,284,422	1.7616	0.00%
2006-12-08	0	3.900	3.890	3.900	3.880	3.970	5,534,000	21,682,240	3.9180	1.753	1.749	1.753	1.744	1.785	12,309,024	1.7615	-1.52%
2006-12-07	0	3.960	3.970	3.990	3.900	4.000	6,282,000	25,108,320	3.9969	1.780	1.785	1.794	1.753	1.798	13,972,766	1.7969	-1.74%
2006-12-06	0	4.030	3.990	4.040	3.990	4.100	8,142,566	32,627,987	4.0071	1.812	1.794	1.816	1.794	1.843	18,111,138	1.8015	1.00%
2006-12-05	0	3.990	3.990	4.000	3.990	4.010	4,644,847	18,557,123	3.9952	1.794	1.794	1.798	1.794	1.803	10,331,321	1.7962	0.00%
2006-12-04	0	3.990	3.980	4.000	3.900	4.040	1,775,056	7,084,878	3.9914	1.794	1.789	1.798	1.753	1.816	3,948,176	1.7945	1.01%
2006-12-01	0	3.950	3.940	3.950	3.880	3.950	2,270,180	8,897,500	3.9193	1.776	1.771	1.776	1.744	1.776	5,049,458	1.7621	0.00%
2006-11-30	0	3.950	3.940	3.950	3.910	4.000	4,484,036	17,661,160	3.9387	1.776	1.771	1.776	1.758	1.798	9,973,637	1.7708	0.51%
2006-11-29	0	3.930	3.930	3.940	3.880	3.950	5,028,000	19,724,544	3.9229	1.767	1.767	1.771	1.744	1.776	11,183,551	1.7637	-0.76%
2006-11-28	0	3.960	3.920	3.960	3.860	3.980	1,681,500	6,611,656	3.9320	1.780	1.762	1.780	1.735	1.789	3,740,084	1.7678	-0.75%
2006-11-27	0	3.990	3.960	4.000	3.980	4.020	4,906,081	19,580,778	3.9911	1.794	1.780	1.798	1.789	1.807	10,912,372	1.7944	-0.75%
2006-11-24	0	4.020	4.030	4.050	3.900	4.040	2,712,207	10,819,591	3.9892	1.807	1.812	1.821	1.753	1.816	6,032,638	1.7935	-0.25%
2006-11-23	0	4.030	4.000	4.010	3.940	4.040	6,988,099	27,689,988	3.9624	1.812	1.798	1.803	1.771	1.816	15,543,310	1.7815	2.03%
2006-11-22	0	3.950	3.940	3.950	3.930	3.960	4,019,247	15,850,362	3.9436	1.776	1.771	1.776	1.767	1.780	8,939,828	1.7730	-0.25%
2006-11-21	0	3.960	3.940	3.970	3.950	4.000	10,316,000	40,754,309	3.9506	1.780	1.771	1.785	1.776	1.798	22,945,408	1.7761	0.25%
2006-11-20	0	3.950	3.940	3.950	3.940	3.990	1,616,000	6,377,600	3.9465	1.776	1.771	1.776	1.771	1.794	3,594,395	1.7743	-0.50%
2006-11-17	0	3.970	3.950	3.980	3.930	4.000	5,434,036	21,538,478	3.9636	1.785	1.776	1.789	1.767	1.798	12,086,678	1.7820	-1.98%
2006-11-16	0	4.050	4.000	4.050	3.900	4.050	4,703,285	18,799,927	3.9972	1.821	1.798	1.821	1.753	1.821	10,461,302	1.7971	5.19%
2006-11-15	0	3.850	3.830	3.940	3.800	3.970	4,440,000	17,132,092	3.8586	1.731	1.722	1.771	1.708	1.785	9,875,689	1.7348	-3.51%
2006-11-14	0	3.990	3.950	3.990	3.980	4.040	4,084,090	16,365,373	4.0071	1.794	1.776	1.794	1.789	1.816	9,084,055	1.8015	-0.25%
2006-11-13	0	4.000	3.980	4.000	3.970	4.040	4,365,245	17,496,746	4.0082	1.798	1.789	1.798	1.785	1.816	9,709,415	1.8020	0.00%
2006-11-10	0	4.000	4.000	4.010	3.980	4.040	12,034,027	48,188,055	4.0043	1.798	1.798	1.803	1.789	1.816	26,766,737	1.8003	-0.74%
2006-11-09	0	4.030	4.000	4.040	3.950	4.030	3,862,283	15,425,381	3.9939	1.812	1.798	1.816	1.776	1.812	8,590,700	1.7956	2.03%
2006-11-08	0	3.950	3.950	3.960	3.930	3.990	1,606,018	6,355,188	3.9571	1.776	1.776	1.780	1.767	1.794	3,572,193	1.7791	-1.00%
2006-11-07	0	3.990	3.960	3.990	3.940	4.000	2,962,495	11,795,629	3.9817	1.794	1.780	1.794	1.771	1.798	6,589,343	1.7901	0.00%
2006-11-06	0	3.990	4.000	4.010	3.920	4.010	9,340,000	37,072,480	3.9692	1.794	1.798	1.803	1.762	1.803	20,774,536	1.7845	1.79%
2006-11-03	0	3.920	3.920	3.930	3.880	3.930	4,231,054	16,551,652	3.9119	1.762	1.762	1.767	1.744	1.767	9,410,940	1.7588	0.77%
2006-11-02	0	3.890	3.900	3.910	3.850	3.910	1,574,135	6,121,431	3.8888	1.749	1.753	1.758	1.731	1.758	3,501,277	1.7483	0.26%
2006-11-01	0	3.880	3.870	3.880	3.860	3.910	1,072,670	4,164,639	3.8825	1.744	1.740	1.744	1.735	1.758	2,385,891	1.7455	-0.77%
2006-10-31	0	3.910	3.900	3.910	3.820	3.950	3,536,346	13,778,030	3.8961	1.758	1.753	1.758	1.717	1.776	7,865,733	1.7517	1.56%
2006-10-27	0	3.850	3.840	3.860	3.810	3.870	2,666,521	10,221,164	3.8331	1.731	1.726	1.735	1.713	1.740	5,931,021	1.7233	-1.03%
2006-10-26	0	3.890	3.850	3.900	3.730	3.890	3,029,020	11,555,305	3.8149	1.749	1.731	1.753	1.677	1.749	6,737,311	1.7151	3.18%
2006-10-25	0	3.770	3.760	3.780	3.700	3.790	1,532,675	5,765,426	3.7617	1.695	1.690	1.699	1.663	1.704	3,409,059	1.6912	0.53%
2006-10-24	0	3.750	3.740	3.750	3.740	3.770	3,800,009	14,272,213	3.7558	1.686	1.681	1.686	1.681	1.695	8,452,187	1.6886	-0.53%
2006-10-23	0	3.770	3.760	3.770	3.720	3.810	1,542,116	5,816,143	3.7715	1.695	1.690	1.695	1.672	1.713	3,430,058	1.6956	-1.31%
2006-10-20	0	3.820	3.810	3.830	3.800	3.850	1,530,790	5,885,121	3.8445	1.717	1.713	1.722	1.708	1.731	3,404,866	1.7284	-0.78%
2006-10-19	0	3.850	3.850	3.860	3.730	4.000	2,860,045	10,993,190	3.8437	1.731	1.731	1.735	1.677	1.798	6,361,468	1.7281	3.22%
2006-10-18	0	3.730	3.730	3.740	3.710	3.740	942,428	3,507,158	3.7214	1.677	1.677	1.681	1.668	1.681	2,096,200	1.6731	0.81%
2006-10-17	0	3.700	3.700	3.730	3.700	3.730	521,000	1,936,840	3.7175	1.663	1.663	1.677	1.663	1.677	1,158,837	1.6714	-1.86%
2006-10-16	0	3.770	3.770	3.790	3.690	3.770	2,994,708	11,113,808	3.7111	1.695	1.695	1.704	1.659	1.695	6,660,992	1.6685	1.89%
2006-10-13	0	3.700	3.690	3.700	3.650	3.710	2,156,045	7,963,422	3.6935	1.663	1.659	1.663	1.641	1.668	4,795,593	1.6606	0.00%
2006-10-12	0	3.700	3.640	3.660	3.620	3.700	3,788,000	13,992,580	3.6939	1.663	1.637	1.645	1.628	1.663	8,425,476	1.6607	0.00%
2006-10-11	0	3.700	3.690	3.700	3.600	3.710	848,880	3,134,194	3.6922	1.663	1.659	1.663	1.619	1.668	1,888,125	1.6600	0.27%
2006-10-10	0	3.690	3.690	3.700	3.650	3.720	1,708,000	6,299,900	3.6885	1.659	1.659	1.663	1.641	1.672	3,799,026	1.6583	1.10%
2006-10-09	0	3.650	3.640	3.660	3.600	3.660	778,523	2,834,790	3.6412	1.641	1.637	1.645	1.619	1.645	1,731,633	1.6371	-1.08%
2006-10-06	0	3.690	3.650	3.700	3.650	3.710	13,743,000	50,839,870	3.6993	1.659	1.641	1.663	1.641	1.668	30,567,928	1.6632	-0.27%
2006-10-05	0	3.700	3.690	3.700	3.640	3.710	4,033,726	14,912,356	3.6969	1.663	1.659	1.663	1.637	1.668	8,972,033	1.6621	1.65%
2006-10-04	0	3.640	3.640	3.670	3.640	3.700	4,660,000	16,973,520	3.6424	1.637	1.637	1.650	1.637	1.663	10,365,025	1.6376	-1.09%
2006-10-03	0	3.680	3.610	3.700	3.540	3.680	6,730,100	24,182,518	3.5932	1.654	1.623	1.663	1.592	1.654	14,969,454	1.6155	0.55%
2006-09-29	0	3.660	3.660	3.670	3.630	3.690	4,830,254	17,745,913	3.6739	1.645	1.645	1.650	1.632	1.659	10,743,714	1.6517	-1.08%
2006-09-28	0	3.700	3.690	3.700	3.680	3.710	9,684,000	35,824,100	3.6993	1.663	1.659	1.663	1.654	1.668	21,539,679	1.6632	1.09%
2006-09-27	0	3.660	3.660	3.670	3.650	3.740	9,756,211	36,208,858	3.7114	1.645	1.645	1.650	1.641	1.681	21,700,295	1.6686	-0.81%
2006-09-26	0	3.700	3.690	3.710	3.660	3.750	554,741	2,051,646	3.6984	1.659	1.654	1.663	1.641	1.681	1,237,229	1.6583	-1.33%
2006-09-25	0	3.750	3.700	3.750	3.710	3.770	1,843,368	6,914,626	3.7511	1.681	1.659	1.681	1.663	1.690	4,111,231	1.6819	-0.53%
2006-09-22	0	3.770	3.760	3.830	3.680	3.800	5,940,353	22,255,112	3.7464	1.690	1.686	1.717	1.650	1.704	13,248,663	1.6798	1.62%
2006-09-21	0	3.710	3.710	3.720	3.680	3.720	3,392,054	12,583,686	3.7098	1.663	1.663	1.668	1.650	1.668	7,565,238	1.6634	-1.33%
2006-09-20	0	3.760	3.750	3.760	3.680	3.790	4,842,540	18,164,318	3.7510	1.686	1.681	1.686	1.650	1.699	10,800,231	1.6818	0.00%
2006-09-19	0	3.760	3.760	3.780	3.700	3.790	7,282,117	27,204,002	3.7357	1.686	1.686	1.695	1.659	1.699	16,241,176	1.6750	1.35%
2006-09-18	0	3.710	3.710	3.730	3.580	3.740	6,082,840	22,576,089	3.7114	1.663	1.663	1.672	1.605	1.677	13,566,450	1.6641	3.63%
2006-09-15	0	3.580	3.560	3.580	3.560	3.590	2,288,000	8,133,352	3.5548	1.605	1.596	1.605	1.596	1.610	5,102,886	1.5939	0.56%
2006-09-14	0	3.560	3.550	3.560	3.510	3.580	2,606,193	9,257,086	3.5520	1.596	1.592	1.596	1.574	1.605	5,812,546	1.5926	0.00%
2006-09-13	0	3.560	3.560	3.580	3.550	3.570	1,728,000	6,153,220	3.5609	1.596	1.596	1.605	1.592	1.601	3,853,928	1.5966	0.00%
2006-09-12	0	3.560	3.560	3.570	3.560	3.580	1,312,000	4,682,574	3.5690	1.596	1.596	1.601	1.596	1.605	2,926,130	1.6003	-0.28%
2006-09-11	0	3.570	3.560	3.570	3.550	3.570	2,920,190	10,393,078	3.5590	1.601	1.596	1.601	1.592	1.601	6,512,848	1.5958	0.56%
2006-09-08	0	3.550	3.550	3.560	3.540	3.560	5,346,000	18,974,750	3.5493	1.592	1.592	1.596	1.587	1.596	11,923,089	1.5914	0.28%
2006-09-07	0	3.540	3.540	3.550	3.520	3.560	8,046,170	28,548,584	3.5481	1.587	1.587	1.592	1.578	1.596	17,945,230	1.5909	-0.56%
2006-09-06	0	3.560	3.560	3.570	3.560	3.590	3,480,270	12,410,234	3.5659	1.596	1.596	1.601	1.596	1.610	7,761,984	1.5988	0.28%
2006-09-05	0	3.550	3.540	3.560	3.500	3.560	5,020,000	17,779,240	3.5417	1.592	1.587	1.596	1.569	1.596	11,196,017	1.5880	1.43%
2006-09-04	0	3.500	3.490	3.500	3.480	3.550	3,170,162	11,099,666	3.5013	1.569	1.565	1.569	1.560	1.592	7,070,356	1.5699	1.16%
2006-09-01	0	3.460	3.450	3.470	3.450	3.500	7,428,215	25,980,876	3.4976	1.551	1.547	1.556	1.547	1.569	16,567,016	1.5682	-1.14%
2006-08-31	0	3.500	3.490	3.500	3.450	3.530	23,954,213	83,519,733	3.4866	1.569	1.565	1.569	1.547	1.583	53,424,654	1.5633	1.16%
2006-08-30	0	3.460	3.450	3.470	3.360	3.460	6,676,000	22,921,040	3.4333	1.551	1.547	1.556	1.507	1.551	14,889,364	1.5394	3.28%
2006-08-29	0	3.350	3.340	3.350	3.280	3.360	6,519,644	21,780,084	3.3407	1.502	1.498	1.502	1.471	1.507	14,540,646	1.4979	2.76%
2006-08-28	0	3.260	3.260	3.270	3.220	3.270	4,368,000	14,121,804	3.2330	1.462	1.462	1.466	1.444	1.466	9,741,873	1.4496	1.24%
2006-08-25	0	3.220	3.220	3.240	3.060	3.260	2,435,000	7,797,490	3.2023	1.444	1.444	1.453	1.372	1.462	5,430,737	1.4358	1.26%
2006-08-24	0	3.180	3.180	3.210	3.150	3.220	1,128,000	3,608,560	3.1991	1.426	1.426	1.439	1.412	1.444	2,515,758	1.4344	-0.62%
2006-08-23	0	3.200	3.230	3.250	3.180	3.220	1,038,636	3,320,764	3.1972	1.435	1.448	1.457	1.426	1.444	2,316,451	1.4336	-1.84%
2006-08-22	0	3.260	3.260	3.270	3.150	3.260	782,142	2,512,634	3.2125	1.462	1.462	1.466	1.412	1.462	1,744,397	1.4404	0.62%
2006-08-21	0	3.240	3.220	3.240	3.200	3.250	1,080,000	3,474,820	3.2174	1.453	1.444	1.453	1.435	1.457	2,408,705	1.4426	-0.31%
2006-08-18	0	3.250	3.240	3.250	3.180	3.300	790,000	2,551,100	3.2292	1.457	1.453	1.457	1.426	1.480	1,761,923	1.4479	2.20%
2006-08-17	0	3.180	3.190	3.240	3.160	3.230	311,247	1,001,055	3.2163	1.426	1.430	1.453	1.417	1.448	694,169	1.4421	-2.75%
2006-08-16	0	3.270	3.260	3.270	3.110	3.270	1,754,018	5,608,936	3.1978	1.466	1.462	1.466	1.394	1.466	3,911,955	1.4338	6.17%
2006-08-15	0	3.080	3.080	3.130	3.070	3.130	2,114,192	6,526,186	3.0868	1.381	1.381	1.403	1.377	1.403	4,715,245	1.3841	-1.28%
2006-08-14	0	3.120	3.120	3.140	3.120	3.160	1,831,345	5,762,795	3.1468	1.399	1.399	1.408	1.399	1.417	4,084,416	1.4109	-0.95%
2006-08-11	0	3.150	3.150	3.160	3.060	3.150	2,126,382	6,616,509	3.1116	1.412	1.412	1.417	1.372	1.412	4,742,432	1.3952	0.96%
2006-08-10	0	3.120	3.120	3.130	3.120	3.170	994,000	3,129,280	3.1482	1.399	1.399	1.403	1.399	1.421	2,216,900	1.4116	-1.58%
2006-08-09	0	3.170	3.160	3.170	3.170	3.220	900,831	2,878,756	3.1957	1.421	1.417	1.421	1.421	1.444	2,009,107	1.4329	-1.86%
2006-08-08	0	3.230	3.230	3.240	3.200	3.300	4,441,498	14,388,734	3.2396	1.448	1.448	1.453	1.435	1.480	9,905,794	1.4526	2.54%
2006-08-07	0	3.150	3.150	3.160	3.140	3.180	2,782,000	8,809,640	3.1667	1.412	1.412	1.417	1.408	1.426	6,204,645	1.4198	-3.08%
2006-08-04	0	3.250	3.250	3.260	3.220	3.300	2,878,180	9,363,847	3.2534	1.457	1.457	1.462	1.444	1.480	6,419,154	1.4587	-2.40%
2006-08-03	0	3.330	3.310	3.330	3.300	3.330	1,302,108	4,308,346	3.3087	1.493	1.484	1.493	1.480	1.493	2,904,068	1.4836	0.91%
2006-08-02	0	3.300	3.290	3.300	3.290	3.340	512,000	1,690,660	3.3021	1.480	1.475	1.480	1.475	1.498	1,141,904	1.4806	-0.60%
2006-08-01	0	3.320	3.310	3.320	3.250	3.320	974,099	3,205,952	3.2912	1.489	1.484	1.489	1.457	1.489	2,172,516	1.4757	1.22%
2006-07-31	0	3.280	3.260	3.280	3.250	3.340	934,659	3,057,236	3.2710	1.471	1.462	1.471	1.457	1.498	2,084,553	1.4666	-0.91%
2006-07-28	0	3.310	3.310	3.320	3.190	3.320	9,537,132	31,246,082	3.2763	1.484	1.484	1.489	1.430	1.489	21,270,496	1.4690	4.09%
2006-07-27	0	3.180	3.150	3.190	3.020	3.190	4,662,045	14,428,655	3.0949	1.426	1.412	1.430	1.354	1.430	10,397,676	1.3877	6.00%
2006-07-26	0	3.000	3.000	3.020	2.970	3.020	2,220,000	6,632,120	2.9874	1.345	1.345	1.354	1.332	1.354	4,951,226	1.3395	1.01%
2006-07-25	0	2.970	2.960	2.970	2.950	2.990	1,876,000	5,565,140	2.9665	1.332	1.327	1.332	1.323	1.341	4,184,009	1.3301	0.34%
2006-07-24	0	2.960	2.950	2.960	2.950	2.960	502,000	1,482,280	2.9527	1.327	1.323	1.327	1.323	1.327	1,119,602	1.3239	-0.50%
2006-07-21	0	2.975	2.950	2.975	2.975	2.975	218,000	648,550	2.9750	1.334	1.323	1.334	1.334	1.334	486,202	1.3339	-1.65%
2006-07-20	0	3.025	3.025	3.050	2.900	3.050	4,457,118	13,355,120	2.9964	1.356	1.356	1.368	1.300	1.368	9,940,631	1.3435	0.83%
2006-07-19	0	3.000	2.975	3.000	2.975	3.000	754,636	2,253,392	2.9861	1.345	1.334	1.345	1.334	1.345	1,683,051	1.3389	0.00%
2006-07-18	0	3.000	2.975	3.025	2.950	3.025	1,174,000	3,506,900	2.9871	1.345	1.334	1.356	1.323	1.356	2,618,351	1.3394	0.84%
2006-07-17	0	2.975	2.950	2.975	2.950	2.975	1,299,000	3,840,700	2.9567	1.334	1.323	1.334	1.323	1.334	2,897,137	1.3257	0.85%
2006-07-14	0	2.950	2.925	2.950	2.900	2.975	1,358,000	3,987,150	2.9360	1.323	1.311	1.323	1.300	1.334	3,028,723	1.3164	-2.48%
2006-07-13	0	3.025	3.025	3.050	3.025	3.075	2,576,710	7,863,662	3.0518	1.356	1.356	1.368	1.356	1.379	5,746,790	1.3684	-0.82%
2006-07-12	0	3.050	3.025	3.050	3.025	3.175	1,870,045	5,735,287	3.0669	1.368	1.356	1.368	1.356	1.424	4,170,728	1.3751	-3.17%
2006-07-11	0	3.150	3.125	3.150	3.100	3.175	132,000	415,250	3.1458	1.412	1.401	1.412	1.390	1.424	294,397	1.4105	0.00%
2006-07-10	0	3.150	3.150	3.175	3.150	3.175	1,126,000	3,562,200	3.1636	1.412	1.412	1.424	1.412	1.424	2,511,298	1.4185	0.00%
2006-07-07	0	3.150	3.150	3.175	3.150	3.250	538,000	1,710,600	3.1796	1.412	1.412	1.424	1.412	1.457	1,199,892	1.4256	-1.56%
2006-07-06	0	3.200	3.175	3.200	3.100	3.225	4,574,953	14,527,712	3.1755	1.435	1.424	1.435	1.390	1.446	10,203,436	1.4238	0.79%
2006-07-05	0	3.175	3.150	3.175	3.150	3.225	1,084,108	3,450,180	3.1825	1.424	1.412	1.424	1.412	1.446	2,417,867	1.4270	-1.55%
2006-07-04	0	3.225	3.200	3.225	3.100	3.300	3,990,090	12,805,116	3.2092	1.446	1.435	1.446	1.390	1.480	8,899,027	1.4389	4.88%
2006-07-03	0	3.075	3.050	3.075	3.000	3.075	2,112,747	6,398,435	3.0285	1.379	1.368	1.379	1.345	1.379	4,712,022	1.3579	1.65%
2006-06-30	0	3.025	3.000	3.025	2.925	3.050	3,279,410	9,811,469	2.9918	1.356	1.345	1.356	1.311	1.368	7,314,010	1.3415	5.22%
2006-06-29	0	2.875	2.875	2.900	2.850	2.900	962,000	2,770,250	2.8797	1.289	1.289	1.300	1.278	1.300	2,145,531	1.2912	0.00%
2006-06-28	0	2.875	2.850	2.875	2.850	2.925	2,914,902	8,398,826	2.8813	1.289	1.278	1.289	1.278	1.311	6,501,054	1.2919	-2.54%
2006-06-27	0	2.950	2.925	2.950	2.925	2.975	524,073	1,546,108	2.9502	1.323	1.311	1.323	1.311	1.334	1,168,831	1.3228	0.00%
2006-06-26	0	2.950	2.925	2.950	2.950	2.975	1,016,027	2,999,327	2.9520	1.323	1.311	1.323	1.323	1.334	2,266,027	1.3236	0.85%
2006-06-23	0	2.925	2.925	2.950	2.900	3.000	2,746,000	8,058,200	2.9345	1.311	1.311	1.323	1.300	1.345	6,124,355	1.3158	-1.68%
2006-06-22	0	2.975	2.975	3.000	2.950	3.025	1,874,000	5,597,350	2.9868	1.334	1.334	1.345	1.323	1.356	4,179,549	1.3392	3.48%
2006-06-21	0	2.875	2.900	2.925	2.850	2.925	5,170,090	14,896,752	2.8813	1.289	1.300	1.311	1.278	1.311	11,530,760	1.2919	-2.54%
2006-06-20	0	2.950	2.950	2.975	2.950	3.150	287,550	860,768	2.9935	1.323	1.323	1.334	1.323	1.412	641,318	1.3422	-1.67%
2006-06-19	0	3.000	2.975	3.000	2.975	3.050	114,000	341,350	2.9943	1.345	1.334	1.345	1.334	1.368	254,252	1.3426	-0.83%
2006-06-16	0	3.025	3.000	3.025	3.000	3.050	2,212,000	6,694,900	3.0266	1.356	1.345	1.356	1.345	1.368	4,933,384	1.3571	2.54%
2006-06-15	0	2.950	2.950	2.975	2.950	2.975	741,330	2,198,174	2.9652	1.323	1.323	1.334	1.323	1.334	1,653,375	1.3295	0.00%
2006-06-14	0	2.950	2.925	2.950	2.925	2.975	2,595,037	7,654,981	2.9499	1.323	1.311	1.323	1.311	1.334	5,787,665	1.3226	-0.84%
2006-06-13	0	2.975	2.975	3.000	2.925	3.025	6,250,000	18,651,200	2.9842	1.334	1.334	1.345	1.311	1.356	13,939,264	1.3380	-2.46%
2006-06-12	0	3.050	3.050	3.075	3.000	3.175	4,768,350	14,586,483	3.0590	1.368	1.368	1.379	1.345	1.424	10,634,766	1.3716	0.00%
2006-06-09	0	3.050	3.025	3.050	3.000	3.075	1,892,180	5,771,072	3.0500	1.368	1.356	1.368	1.345	1.379	4,220,095	1.3675	0.83%
2006-06-08	0	3.025	3.000	3.025	3.000	3.200	2,642,043	8,077,882	3.0574	1.356	1.345	1.356	1.345	1.435	5,892,501	1.3709	-6.92%
2006-06-07	0	3.250	3.225	3.250	3.200	3.350	888,000	2,901,000	3.2669	1.457	1.446	1.457	1.435	1.502	1,980,491	1.4648	-2.26%
2006-06-06	0	3.325	3.300	3.325	3.275	3.325	494,000	1,630,350	3.3003	1.491	1.480	1.491	1.468	1.491	1,101,759	1.4798	0.00%
2006-06-05	0	3.325	3.300	3.325	3.275	3.325	542,161	1,797,315	3.3151	1.491	1.480	1.491	1.468	1.491	1,209,172	1.4864	1.53%
2006-06-02	0	3.275	3.250	3.275	3.200	3.300	1,349,891	4,384,959	3.2484	1.468	1.457	1.468	1.435	1.480	3,010,638	1.4565	0.77%
2006-06-01	0	3.250	3.225	3.275	3.225	3.275	2,078,621	6,727,604	3.2366	1.457	1.446	1.468	1.446	1.468	4,635,911	1.4512	1.56%
2006-05-30	0	3.200	3.175	3.200	3.200	3.300	1,592,107	5,117,532	3.2143	1.435	1.424	1.435	1.435	1.480	3,550,848	1.4412	0.00%
2006-05-29	0	3.200	3.200	3.225	3.200	3.300	2,038,537	6,573,530	3.2246	1.435	1.435	1.446	1.435	1.480	4,546,513	1.4458	-0.78%
2006-05-26	0	3.225	3.200	3.225	3.175	3.275	1,520,984	4,892,475	3.2167	1.446	1.435	1.446	1.424	1.468	3,392,224	1.4423	1.57%
2006-05-25	0	3.175	3.150	3.175	3.150	3.300	1,163,781	3,759,148	3.2301	1.424	1.412	1.424	1.412	1.480	2,595,560	1.4483	-3.79%
2006-05-24	0	3.300	3.300	3.325	3.300	3.350	2,270,000	7,569,370	3.3345	1.480	1.480	1.491	1.480	1.502	5,062,741	1.4951	0.00%
2006-05-23	0	3.300	3.300	3.350	3.200	3.375	8,473,970	28,104,210	3.3165	1.480	1.480	1.502	1.435	1.513	18,899,344	1.4870	0.00%
2006-05-22	0	3.300	3.300	3.350	3.200	3.450	11,966,377	39,526,399	3.3031	1.480	1.480	1.502	1.435	1.547	26,688,397	1.4810	-4.35%
2006-05-19	0	3.450	3.450	3.475	3.450	3.600	2,771,098	9,641,345	3.4793	1.547	1.547	1.558	1.547	1.614	6,180,330	1.5600	-4.17%
2006-05-18	0	3.600	3.600	3.625	3.450	3.625	7,749,824	27,912,903	3.6017	1.614	1.614	1.625	1.547	1.625	17,284,294	1.6149	-5.26%
2006-05-17	0	3.800	3.800	3.825	3.500	3.800	9,557,360	35,720,970	3.7375	1.704	1.704	1.715	1.569	1.704	21,315,610	1.6758	6.89%
2006-05-16	0	3.575	3.550	3.575	3.500	3.700	3,547,641	12,700,285	3.5799	1.594	1.583	1.594	1.561	1.650	7,956,754	1.5962	-3.38%
2006-05-15	0	3.700	3.675	3.700	3.675	3.775	847,000	3,149,125	3.7180	1.650	1.639	1.650	1.639	1.683	1,899,677	1.6577	-3.90%
2006-05-12	0	3.850	3.800	3.850	3.800	3.875	3,240,364	12,438,497	3.8386	1.717	1.694	1.717	1.694	1.728	7,267,584	1.7115	-0.65%
2006-05-11	0	3.875	3.850	3.875	3.825	3.900	10,582,637	40,830,687	3.8583	1.728	1.717	1.728	1.705	1.739	23,735,050	1.7203	1.31%
2006-05-10	0	3.825	3.750	3.825	3.775	3.850	13,920,027	53,139,821	3.8175	1.705	1.672	1.705	1.683	1.717	31,220,247	1.7021	0.00%
2006-05-09	0	3.825	3.800	3.825	3.750	3.925	10,331,890	39,354,325	3.8090	1.705	1.694	1.705	1.672	1.750	23,172,667	1.6983	-0.65%
2006-05-08	0	3.850	3.800	3.850	3.500	3.875	17,940,301	66,562,921	3.7102	1.717	1.694	1.717	1.561	1.728	40,237,036	1.6543	10.79%
2006-05-04	0	3.475	3.475	3.500	3.400	3.500	17,231,191	59,389,421	3.4466	1.549	1.549	1.561	1.516	1.561	38,646,623	1.5367	2.21%
2006-05-03	0	3.400	3.375	3.400	3.300	3.425	4,203,879	14,149,202	3.3657	1.516	1.505	1.516	1.471	1.527	9,428,584	1.5007	1.49%
2006-05-02	0	3.350	3.325	3.350	3.250	3.375	4,794,092	15,946,594	3.3263	1.494	1.483	1.494	1.449	1.505	10,752,331	1.4831	3.08%
2006-04-28	1	-	-	-	-	-	0	0	-	1.449	-	-	-	-	0	-	0.00%
2006-04-27	0	3.250	3.250	3.275	3.225	3.300	1,310,000	4,280,498	3.2676	1.449	1.449	1.460	1.438	1.471	2,938,107	1.4569	2.36%
2006-04-26	0	3.175	3.175	3.200	3.150	3.200	528,000	1,681,750	3.1851	1.416	1.416	1.427	1.404	1.427	1,184,214	1.4201	-0.78%
2006-04-25	0	3.200	3.200	3.225	3.150	3.250	1,710,097	5,469,501	3.1984	1.427	1.427	1.438	1.404	1.449	3,835,456	1.4260	-3.03%
2006-04-24	0	3.300	3.225	3.300	3.275	3.350	3,818,544	12,623,476	3.3058	1.471	1.438	1.471	1.460	1.494	8,564,343	1.4740	-0.75%
2006-04-21	0	3.325	3.325	3.350	3.275	3.450	9,980,434	33,249,150	3.3314	1.483	1.483	1.494	1.460	1.538	22,384,412	1.4854	2.31%
2006-04-20	0	3.250	3.250	3.275	3.175	3.275	7,407,300	23,876,245	3.2233	1.449	1.449	1.460	1.416	1.460	16,613,311	1.4372	2.36%
2006-04-19	0	3.175	3.150	3.175	3.150	3.175	2,234,045	7,060,037	3.1602	1.416	1.404	1.416	1.404	1.416	5,010,582	1.4090	0.79%
2006-04-18	0	3.150	3.150	3.175	3.150	3.225	2,167,800	6,864,700	3.1667	1.404	1.404	1.416	1.404	1.438	4,862,006	1.4119	0.00%
2006-04-13	0	3.150	3.125	3.150	3.000	3.200	11,989,571	37,491,945	3.1270	1.404	1.393	1.404	1.338	1.427	26,890,563	1.3942	5.00%
2006-04-12	0	3.000	2.950	3.000	2.925	3.000	4,908,018	14,633,500	2.9815	1.338	1.315	1.338	1.304	1.338	11,007,847	1.3294	-0.83%
2006-04-11	0	3.025	3.000	3.050	3.000	3.025	1,054,018	3,179,653	3.0167	1.349	1.338	1.360	1.338	1.349	2,363,983	1.3450	0.83%
2006-04-10	0	3.000	2.975	3.000	2.975	3.000	982,319	2,941,833	2.9948	1.338	1.326	1.338	1.326	1.338	2,203,174	1.3353	-1.64%
2006-04-07	0	3.050	3.025	3.050	3.025	3.075	1,854,455	5,637,367	3.0399	1.360	1.349	1.360	1.349	1.371	4,159,226	1.3554	-0.81%
2006-04-06	0	3.075	3.050	3.075	2.950	3.075	5,039,002	15,167,058	3.0099	1.371	1.360	1.371	1.315	1.371	11,301,622	1.3420	3.36%
2006-04-04	0	2.975	2.975	3.000	2.825	3.000	4,599,692	13,539,495	2.9436	1.326	1.326	1.338	1.260	1.338	10,316,325	1.3124	5.31%
2006-04-03	0	2.825	2.825	2.850	2.750	2.825	7,437,996	20,875,336	2.8066	1.260	1.260	1.271	1.226	1.260	16,682,157	1.2514	-1.74%
2006-03-31	0	2.875	2.850	2.875	2.825	2.925	3,650,000	10,433,400	2.8585	1.282	1.271	1.282	1.260	1.304	8,186,328	1.2745	-0.86%
2006-03-30	0	2.900	2.875	2.900	2.875	2.925	1,672,000	4,849,050	2.9001	1.293	1.282	1.293	1.282	1.304	3,750,011	1.2931	-1.69%
2006-03-29	0	2.950	2.925	2.950	2.900	2.975	1,384,000	4,068,300	2.9395	1.315	1.304	1.315	1.293	1.326	3,104,076	1.3106	0.00%
2006-03-28	0	2.950	2.950	2.975	2.925	2.975	2,188,036	6,454,252	2.9498	1.315	1.315	1.326	1.304	1.326	4,907,392	1.3152	0.85%
2006-03-27	0	2.925	2.925	2.950	2.925	2.950	1,076,000	3,150,650	2.9281	1.304	1.304	1.315	1.304	1.315	2,413,285	1.3055	-0.85%
2006-03-24	0	2.950	2.925	2.950	2.900	2.950	1,786,211	5,216,596	2.9205	1.315	1.304	1.315	1.293	1.315	4,006,167	1.3021	0.85%
2006-03-23	0	2.925	2.900	2.925	2.875	2.925	978,000	2,827,100	2.8907	1.304	1.293	1.304	1.282	1.304	2,193,487	1.2889	1.74%
2006-03-22	0	2.875	2.875	2.900	2.850	2.925	1,038,000	3,003,000	2.8931	1.282	1.282	1.293	1.271	1.304	2,328,057	1.2899	-0.86%
2006-03-21	0	2.900	2.925	2.950	2.825	2.925	5,046,045	14,538,875	2.8812	1.293	1.304	1.315	1.260	1.304	11,317,418	1.2846	2.65%
2006-03-20	0	2.825	2.800	2.825	2.800	2.875	2,916,449	8,259,325	2.8320	1.260	1.248	1.260	1.248	1.282	6,541,098	1.2627	0.00%
2006-03-17	0	2.825	2.800	2.825	2.750	2.825	4,670,378	13,052,303	2.7947	1.260	1.248	1.260	1.226	1.260	10,474,861	1.2461	0.89%
2006-03-16	0	2.800	2.775	2.800	2.775	2.825	1,700,000	4,756,250	2.7978	1.248	1.237	1.248	1.237	1.260	3,812,810	1.2474	-0.88%
2006-03-15	0	2.825	2.800	2.825	2.800	2.825	3,225,153	9,053,367	2.8071	1.260	1.248	1.260	1.248	1.260	7,233,468	1.2516	0.00%
2006-03-14	0	2.825	2.800	2.825	2.800	2.825	2,297,801	6,490,606	2.8247	1.260	1.248	1.260	1.248	1.260	5,153,576	1.2594	0.00%
2006-03-13	0	2.825	2.800	2.825	2.800	2.850	2,698,000	7,597,950	2.8161	1.260	1.248	1.260	1.248	1.271	6,051,154	1.2556	0.00%
2006-03-10	0	2.825	2.800	2.825	2.775	2.825	3,484,000	9,812,150	2.8163	1.260	1.248	1.260	1.237	1.260	7,814,018	1.2557	0.00%
2006-03-09	0	2.825	2.800	2.825	2.800	2.850	3,220,234	9,104,237	2.8272	1.260	1.248	1.260	1.248	1.271	7,222,436	1.2605	-0.88%
2006-03-08	0	2.850	2.825	2.850	2.800	2.875	7,642,296	21,688,758	2.8380	1.271	1.260	1.271	1.248	1.282	17,140,367	1.2654	0.88%
2006-03-07	0	2.825	2.800	2.825	2.800	2.850	4,030,090	11,388,485	2.8259	1.260	1.248	1.260	1.248	1.271	9,038,805	1.2600	0.00%
2006-03-06	0	2.825	2.825	2.850	2.800	2.850	1,624,000	4,590,900	2.8269	1.260	1.260	1.271	1.248	1.271	3,642,355	1.2604	0.00%
2006-03-03	0	2.825	2.825	2.850	2.800	2.950	11,180,090	31,800,903	2.8444	1.260	1.260	1.271	1.248	1.315	25,075,035	1.2682	-4.24%
2006-03-02	0	2.950	2.925	2.950	2.875	2.950	5,794,009	16,936,875	2.9232	1.315	1.304	1.315	1.282	1.315	12,994,974	1.3033	4.42%
2006-03-01	0	2.825	2.825	2.850	2.775	2.850	5,844,000	16,544,250	2.8310	1.260	1.260	1.271	1.237	1.271	13,107,095	1.2622	1.80%
2006-02-28	0	2.775	2.750	2.775	2.725	2.775	3,798,293	10,435,070	2.7473	1.237	1.226	1.237	1.215	1.237	8,518,923	1.2249	0.00%
2006-02-27	0	2.775	2.750	2.775	2.750	2.800	2,848,279	7,901,240	2.7740	1.237	1.226	1.237	1.226	1.248	6,388,204	1.2368	0.91%
2006-02-24	0	2.750	2.750	2.775	2.750	2.825	3,892,000	10,845,200	2.7865	1.226	1.226	1.237	1.226	1.260	8,729,092	1.2424	0.00%
2006-02-23	0	2.750	2.750	2.775	2.750	2.800	7,638,000	21,304,704	2.7893	1.226	1.226	1.237	1.226	1.248	17,130,732	1.2437	-1.79%
2006-02-22	0	2.800	2.800	2.825	2.775	2.825	5,576,045	15,597,072	2.7972	1.248	1.248	1.260	1.237	1.260	12,506,118	1.2472	0.90%
2006-02-21	0	2.775	2.750	2.775	2.725	2.850	7,928,000	21,967,250	2.7708	1.237	1.226	1.237	1.215	1.271	17,781,152	1.2354	-2.63%
2006-02-20	0	2.850	2.850	2.875	2.825	2.900	7,452,427	21,484,715	2.8829	1.271	1.271	1.282	1.260	1.293	16,714,523	1.2854	-1.72%
2006-02-17	0	2.900	2.875	2.900	2.875	2.900	4,252,000	12,316,650	2.8967	1.293	1.282	1.293	1.282	1.293	9,536,511	1.2915	0.87%
2006-02-16	0	2.875	2.875	2.900	2.875	2.900	9,342,468	26,729,850	2.8611	1.282	1.282	1.293	1.282	1.293	20,953,563	1.2757	0.88%
2006-02-15	0	2.850	2.850	2.875	2.775	2.850	6,247,279	17,655,387	2.8261	1.271	1.271	1.282	1.237	1.271	14,011,581	1.2601	0.88%
2006-02-14	0	2.825	2.825	2.850	2.825	2.850	4,327,146	12,395,735	2.8646	1.260	1.260	1.271	1.260	1.271	9,705,051	1.2772	-1.74%
2006-02-13	0	2.875	2.850	2.875	2.850	2.875	3,221,000	9,229,141	2.8653	1.282	1.271	1.282	1.271	1.282	7,224,154	1.2775	0.88%
2006-02-10	0	2.850	2.850	2.900	2.850	2.925	8,224,043	23,853,389	2.9004	1.271	1.271	1.293	1.271	1.304	18,445,126	1.2932	-2.56%
2006-02-09	0	2.925	2.900	2.925	2.875	2.925	7,140,000	20,735,950	2.9042	1.304	1.293	1.304	1.282	1.304	16,013,802	1.2949	1.74%
2006-02-08	0	2.875	2.875	2.900	2.850	3.000	4,882,000	14,162,250	2.9009	1.282	1.282	1.293	1.271	1.338	10,949,493	1.2934	-4.96%
2006-02-07	0	3.025	3.000	3.025	3.000	3.075	4,540,000	13,736,300	3.0256	1.349	1.338	1.349	1.338	1.371	10,182,446	1.3490	-0.82%
2006-02-06	0	3.050	3.025	3.050	3.025	3.050	6,344,379	19,329,068	3.0466	1.360	1.349	1.360	1.349	1.360	14,229,360	1.3584	-0.81%
2006-02-03	0	3.075	3.050	3.075	3.050	3.075	960,378	2,945,133	3.0666	1.371	1.360	1.371	1.360	1.371	2,153,964	1.3673	0.82%
2006-02-02	0	3.050	3.050	3.075	3.050	3.125	8,339,000	25,842,100	3.0989	1.360	1.360	1.371	1.360	1.393	18,702,955	1.3817	-0.81%
2006-02-01	0	3.075	3.050	3.075	3.050	3.100	6,308,000	19,284,510	3.0572	1.371	1.360	1.371	1.360	1.382	14,147,768	1.3631	2.50%
2006-01-27	0	3.000	3.000	3.025	2.975	3.100	7,332,000	22,198,650	3.0276	1.338	1.338	1.349	1.326	1.382	16,444,426	1.3499	-1.64%
2006-01-26	0	3.050	3.025	3.050	3.000	3.050	5,437,189	16,532,399	3.0406	1.360	1.349	1.360	1.338	1.360	12,194,688	1.3557	1.67%
2006-01-25	0	3.000	3.000	3.025	2.925	3.025	4,680,000	14,034,850	2.9989	1.338	1.338	1.349	1.304	1.349	10,496,442	1.3371	1.69%
2006-01-24	0	2.950	2.925	2.950	2.925	2.975	1,252,018	3,693,201	2.9498	1.315	1.304	1.315	1.304	1.326	2,808,063	1.3152	0.00%
2006-01-23	0	2.950	2.950	2.975	2.925	2.950	638,006	1,881,017	2.9483	1.315	1.315	1.326	1.304	1.315	1,430,939	1.3145	-2.48%
2006-01-20	0	3.025	2.975	3.025	2.975	3.025	2,090,027	6,267,878	2.9989	1.349	1.326	1.349	1.326	1.349	4,687,574	1.3371	0.83%
2006-01-19	0	3.000	3.000	3.025	3.000	3.025	2,272,000	6,821,250	3.0023	1.338	1.338	1.349	1.338	1.349	5,095,709	1.3386	1.69%
2006-01-18	0	2.950	2.925	2.950	2.950	3.000	4,908,211	14,570,201	2.9685	1.315	1.304	1.315	1.315	1.338	11,008,280	1.3236	-1.67%
2006-01-17	0	3.000	3.000	3.025	3.000	3.050	5,848,322	17,796,350	3.0430	1.338	1.338	1.349	1.338	1.360	13,116,789	1.3568	-1.64%
2006-01-16	0	3.050	3.025	3.050	3.000	3.050	3,202,318	9,720,972	3.0356	1.360	1.349	1.360	1.338	1.360	7,182,253	1.3535	-0.81%
2006-01-13	0	3.075	3.050	3.075	3.025	3.125	6,128,000	18,836,400	3.0738	1.371	1.360	1.371	1.349	1.393	13,744,059	1.3705	-1.60%
2006-01-12	0	3.125	3.100	3.125	3.100	3.175	1,860,558	5,821,553	3.1289	1.393	1.382	1.393	1.382	1.416	4,172,914	1.3951	0.81%
2006-01-11	0	3.100	3.075	3.100	3.025	3.125	2,995,514	9,253,505	3.0891	1.382	1.371	1.382	1.349	1.393	6,718,427	1.3773	0.81%
2006-01-10	0	3.075	3.075	3.125	3.075	3.150	1,177,113	3,667,013	3.1153	1.371	1.371	1.393	1.371	1.404	2,640,064	1.3890	-2.38%
2006-01-09	0	3.150	3.150	3.175	3.125	3.175	1,844,000	5,795,161	3.1427	1.404	1.404	1.416	1.393	1.416	4,135,778	1.4012	-0.79%
2006-01-06	0	3.175	3.150	3.175	3.100	3.175	2,162,090	6,791,672	3.1413	1.416	1.404	1.416	1.382	1.416	4,849,199	1.4006	0.00%
2006-01-05	0	3.175	3.150	3.175	3.125	3.175	3,154,637	9,925,743	3.1464	1.416	1.404	1.416	1.393	1.416	7,075,313	1.4029	0.79%
2006-01-04	0	3.150	3.125	3.150	3.050	3.150	2,935,497	9,166,615	3.1227	1.404	1.393	1.404	1.360	1.404	6,583,819	1.3923	3.28%
2006-01-03	0	3.050	3.025	3.050	3.000	3.050	2,732,153	8,273,398	3.0282	1.360	1.349	1.360	1.338	1.360	6,127,753	1.3502	1.67%
2005-12-30	0	3.000	3.000	3.025	2.950	3.000	1,718,405	5,151,164	2.9976	1.338	1.338	1.349	1.315	1.338	3,854,089	1.3365	1.69%
2005-12-29	0	2.950	2.950	2.975	2.950	3.000	1,158,110	3,441,114	2.9713	1.315	1.315	1.326	1.315	1.338	2,597,443	1.3248	0.00%
2005-12-28	0	2.950	2.950	2.975	2.925	2.950	1,076,000	3,172,150	2.9481	1.315	1.315	1.326	1.304	1.315	2,413,285	1.3145	0.00%
2005-12-23	0	2.950	2.950	2.975	2.925	2.975	1,212,725	3,576,316	2.9490	1.315	1.315	1.326	1.304	1.326	2,719,935	1.3149	0.00%
2005-12-22	0	2.950	2.925	2.950	2.900	2.950	2,950,000	8,694,650	2.9473	1.315	1.304	1.315	1.293	1.315	6,616,347	1.3141	0.00%
2005-12-21	0	2.950	2.950	2.975	2.900	2.950	4,033,448	11,821,010	2.9307	1.315	1.315	1.326	1.293	1.315	9,046,336	1.3067	1.72%
2005-12-20	0	2.900	2.900	2.925	2.875	2.900	1,948,201	5,646,506	2.8983	1.293	1.293	1.304	1.282	1.293	4,369,483	1.2923	1.75%
2005-12-19	0	2.850	2.850	2.875	2.825	2.875	1,476,943	4,210,508	2.8508	1.271	1.271	1.282	1.260	1.282	3,312,531	1.2711	-0.87%
2005-12-16	0	2.875	2.850	2.900	2.825	2.900	3,824,000	10,929,350	2.8581	1.282	1.271	1.293	1.260	1.293	8,576,580	1.2743	0.00%
2005-12-15	0	2.875	2.875	2.900	2.875	2.900	7,995,779	23,185,787	2.8998	1.282	1.282	1.293	1.282	1.293	17,933,169	1.2929	-1.71%
2005-12-14	0	2.925	2.900	2.925	2.850	2.925	1,550,000	4,487,350	2.8951	1.304	1.293	1.304	1.271	1.304	3,476,386	1.2908	0.86%
2005-12-13	0	2.900	2.875	2.900	2.800	2.900	560,000	1,606,800	2.8693	1.293	1.282	1.293	1.248	1.293	1,255,985	1.2793	1.75%
2005-12-12	0	2.850	2.850	2.875	2.800	2.850	640,225	1,818,008	2.8396	1.271	1.271	1.282	1.248	1.271	1,435,916	1.2661	0.88%
2005-12-09	0	2.825	2.825	2.850	2.775	2.850	861,206	2,423,756	2.8144	1.260	1.260	1.271	1.237	1.271	1,931,538	1.2548	0.00%
2005-12-08	0	2.825	2.800	2.825	2.775	2.825	10,996,369	30,795,296	2.8005	1.260	1.248	1.260	1.237	1.260	24,662,981	1.2486	-0.88%
2005-12-07	0	2.850	2.825	2.850	2.800	2.850	12,574,546	35,308,977	2.8080	1.271	1.260	1.271	1.248	1.271	28,202,562	1.2520	2.70%
2005-12-06	0	2.775	2.750	2.775	2.750	2.875	4,147,027	11,558,322	2.7871	1.237	1.226	1.237	1.226	1.282	9,301,074	1.2427	-2.63%
2005-12-05	0	2.850	2.850	2.875	2.850	2.875	280,000	803,350	2.8691	1.271	1.271	1.282	1.271	1.282	627,992	1.2792	-1.72%
2005-12-02	0	2.900	2.900	2.925	2.900	2.950	2,436,111	7,081,441	2.9069	1.293	1.293	1.304	1.293	1.315	5,463,782	1.2961	-0.85%
2005-12-01	0	2.925	2.900	2.925	2.875	2.925	1,437,154	4,165,710	2.8986	1.304	1.293	1.304	1.282	1.304	3,223,291	1.2924	0.86%
2005-11-30	0	2.900	2.875	2.900	2.850	2.900	1,370,792	3,943,978	2.8772	1.293	1.282	1.293	1.271	1.293	3,074,453	1.2828	0.87%
2005-11-29	0	2.875	2.875	2.900	2.825	2.900	506,009	1,454,625	2.8747	1.282	1.282	1.293	1.260	1.293	1,134,892	1.2817	0.88%
2005-11-28	0	2.850	2.850	2.875	2.850	2.900	246,000	701,300	2.8508	1.271	1.271	1.282	1.271	1.293	551,736	1.2711	-1.72%
2005-11-25	0	2.900	2.875	2.900	2.875	2.925	4,008,887	11,626,684	2.9002	1.293	1.282	1.293	1.282	1.304	8,991,250	1.2931	0.00%
2005-11-24	0	2.900	2.875	2.900	2.875	2.925	5,150,933	14,941,062	2.9007	1.293	1.282	1.293	1.282	1.304	11,552,664	1.2933	0.87%
2005-11-23	0	2.875	2.850	2.875	2.875	2.900	3,094,892	8,893,506	2.8736	1.282	1.271	1.282	1.282	1.293	6,941,315	1.2812	0.88%
2005-11-22	0	2.850	2.825	2.850	2.825	2.900	3,088,412	8,886,389	2.8773	1.271	1.260	1.271	1.260	1.293	6,926,781	1.2829	0.00%
2005-11-21	0	2.850	2.850	2.875	2.800	2.875	2,936,000	8,361,450	2.8479	1.271	1.271	1.282	1.248	1.282	6,584,947	1.2698	2.70%
2005-11-18	0	2.775	2.750	2.775	2.750	2.825	6,738,000	18,741,354	2.7814	1.237	1.226	1.237	1.226	1.260	15,112,185	1.2401	-0.89%
2005-11-17	0	2.800	2.775	2.800	2.750	2.800	4,479,078	12,375,992	2.7631	1.248	1.237	1.248	1.226	1.248	10,045,808	1.2320	0.90%
2005-11-16	0	2.775	2.775	2.800	2.725	2.800	4,385,649	12,073,435	2.7529	1.237	1.237	1.248	1.215	1.248	9,836,263	1.2274	-0.89%
2005-11-15	0	2.800	2.775	2.800	2.775	2.825	2,213,273	6,205,417	2.8037	1.248	1.237	1.248	1.237	1.260	4,963,994	1.2501	0.00%
2005-11-14	0	2.800	2.800	2.825	2.800	2.900	1,717,779	4,897,870	2.8513	1.248	1.248	1.260	1.248	1.293	3,852,685	1.2713	-1.75%
2005-11-11	0	2.850	2.825	2.850	2.825	2.900	5,844,059	16,764,756	2.8687	1.271	1.260	1.271	1.260	1.293	13,107,228	1.2790	-2.56%
2005-11-10	0	2.925	2.900	2.925	2.750	2.950	18,277,273	52,636,257	2.8799	1.304	1.293	1.304	1.226	1.315	40,992,807	1.2840	6.36%
2005-11-09	0	2.750	2.750	2.775	2.725	2.775	4,984,000	13,722,012	2.7532	1.226	1.226	1.237	1.215	1.237	11,178,262	1.2276	0.00%
2005-11-08	0	2.750	2.750	2.775	2.725	2.775	5,598,000	15,358,350	2.7435	1.226	1.226	1.237	1.215	1.237	12,555,359	1.2233	-0.90%
2005-11-07	0	2.775	2.750	2.775	2.675	2.775	5,532,092	15,105,140	2.7305	1.237	1.226	1.237	1.193	1.237	12,407,539	1.2174	0.91%
2005-11-04	0	2.750	2.725	2.775	2.700	2.775	6,097,600	16,645,160	2.7298	1.226	1.215	1.237	1.204	1.237	13,675,877	1.2171	1.85%
2005-11-03	0	2.700	2.700	2.725	2.650	2.725	6,268,063	16,850,562	2.6883	1.204	1.204	1.215	1.182	1.215	14,058,196	1.1986	3.85%
2005-11-02	0	2.600	2.600	2.625	2.600	2.625	1,954,000	5,079,550	2.5996	1.159	1.159	1.170	1.159	1.170	4,382,489	1.1591	-0.95%
2005-11-01	0	2.625	2.600	2.625	2.525	2.625	1,872,108	4,813,878	2.5714	1.170	1.159	1.170	1.126	1.170	4,198,819	1.1465	3.96%
2005-10-31	0	2.525	2.500	2.525	2.500	2.525	500,000	1,255,050	2.5101	1.126	1.115	1.126	1.115	1.126	1,121,415	1.1192	-1.94%
2005-10-28	0	2.575	2.550	2.575	2.450	2.575	2,566,018	6,412,543	2.4990	1.148	1.137	1.148	1.092	1.148	5,755,141	1.1142	4.04%
2005-10-27	0	2.475	2.475	2.500	2.450	2.500	5,368,180	13,302,288	2.4780	1.104	1.104	1.115	1.092	1.115	12,039,912	1.1048	-1.00%
2005-10-26	0	2.500	2.500	2.525	2.475	2.500	1,974,210	4,895,344	2.4796	1.115	1.115	1.126	1.104	1.115	4,427,816	1.1056	1.01%
2005-10-25	0	2.475	2.450	2.500	2.450	2.525	689,371	1,708,140	2.4778	1.104	1.092	1.115	1.092	1.126	1,546,142	1.1048	-1.00%
2005-10-24	0	2.500	2.500	2.525	2.400	2.550	3,098,003	7,636,927	2.4651	1.115	1.115	1.126	1.070	1.137	6,948,292	1.0991	-1.96%
2005-10-21	0	2.550	2.550	2.575	2.500	2.550	678,000	1,716,025	2.5310	1.137	1.137	1.148	1.115	1.137	1,520,638	1.1285	0.00%
2005-10-20	0	2.550	2.525	2.550	2.525	2.550	710,225	1,805,751	2.5425	1.137	1.126	1.137	1.126	1.137	1,592,914	1.1336	0.99%
2005-10-19	0	2.525	2.500	2.550	2.500	2.550	1,701,980	4,309,348	2.5320	1.126	1.115	1.137	1.115	1.137	3,817,251	1.1289	-2.88%
2005-10-18	0	2.600	2.575	2.600	2.575	2.600	942,000	2,436,400	2.5864	1.159	1.148	1.159	1.148	1.159	2,112,745	1.1532	2.97%
2005-10-17	0	2.525	2.525	2.550	2.500	2.550	258,000	653,350	2.5324	1.126	1.126	1.137	1.115	1.137	578,650	1.1291	1.00%
2005-10-14	0	2.500	2.500	2.525	2.500	2.550	4,934,071	12,403,220	2.5138	1.115	1.115	1.126	1.115	1.137	11,066,280	1.1208	-1.96%
2005-10-13	0	2.550	2.525	2.550	2.500	2.575	4,311,236	10,936,617	2.5368	1.137	1.126	1.137	1.115	1.148	9,669,367	1.1311	-0.97%
2005-10-12	0	2.575	2.575	2.600	2.575	2.675	6,495,018	16,969,096	2.6126	1.148	1.148	1.159	1.148	1.193	14,567,218	1.1649	-4.63%
2005-10-10	0	2.700	2.675	2.700	2.625	2.700	2,878,117	7,683,400	2.6696	1.204	1.193	1.204	1.170	1.204	6,455,126	1.1903	0.93%
2005-10-07	0	2.675	2.650	2.675	2.650	2.675	2,496,090	6,633,732	2.6576	1.193	1.182	1.193	1.182	1.193	5,598,304	1.1850	0.94%
2005-10-06	0	2.650	2.650	2.675	2.600	2.675	6,864,000	18,201,050	2.6517	1.182	1.182	1.193	1.159	1.193	15,394,782	1.1823	-0.93%
2005-10-05	0	2.675	2.650	2.675	2.625	2.700	5,182,180	13,743,450	2.6521	1.193	1.182	1.193	1.170	1.204	11,622,746	1.1825	-2.73%
2005-10-04	0	2.750	2.725	2.750	2.650	2.775	3,540,000	9,582,500	2.7069	1.226	1.215	1.226	1.182	1.237	7,939,616	1.2069	3.77%
2005-10-03	0	2.650	2.650	2.675	2.650	2.675	1,931,126	5,119,799	2.6512	1.182	1.182	1.193	1.182	1.193	4,331,186	1.1821	-0.93%
2005-09-30	0	2.675	2.675	2.700	2.650	2.725	500,889	1,336,022	2.6673	1.193	1.193	1.204	1.182	1.215	1,123,409	1.1893	-1.83%
2005-09-29	0	2.725	2.675	2.725	2.675	2.725	2,030,000	5,494,350	2.7066	1.215	1.193	1.215	1.193	1.215	4,552,944	1.2068	0.00%
2005-09-28	0	2.725	2.700	2.725	2.625	2.750	3,272,000	8,833,850	2.6998	1.215	1.204	1.215	1.170	1.226	7,338,538	1.2038	3.81%
2005-09-27	0	2.625	2.625	2.650	2.625	2.650	760,000	1,995,700	2.6259	1.170	1.170	1.182	1.170	1.182	1,704,550	1.1708	0.00%
2005-09-26	0	2.625	2.600	2.625	2.600	2.625	3,356,000	8,775,850	2.6150	1.170	1.159	1.170	1.159	1.170	7,526,936	1.1659	0.00%
2005-09-23	0	2.625	2.625	2.650	2.625	2.650	1,228,000	3,247,850	2.6448	1.170	1.170	1.182	1.170	1.182	2,754,195	1.1792	-0.94%
2005-09-22	0	2.650	2.625	2.650	2.600	2.650	2,300,000	6,038,150	2.6253	1.182	1.170	1.182	1.159	1.182	5,158,508	1.1705	1.34%
2005-09-21	0	2.625	2.625	2.650	2.600	2.650	1,310,099	3,450,351	2.6337	1.166	1.166	1.177	1.155	1.177	2,949,565	1.1698	-0.94%
2005-09-20	0	2.650	2.650	2.675	2.500	2.650	5,459,315	14,239,454	2.6083	1.177	1.177	1.188	1.110	1.177	12,291,136	1.1585	6.00%
2005-09-16	0	2.500	2.500	2.525	2.500	2.525	1,654,000	4,143,000	2.5048	1.110	1.110	1.122	1.110	1.122	3,723,826	1.1126	-0.99%
2005-09-15	0	2.525	2.525	2.550	2.525	2.550	1,023,663	2,599,866	2.5398	1.122	1.122	1.133	1.122	1.133	2,304,681	1.1281	-1.94%
2005-09-14	0	2.575	2.550	2.575	2.525	2.600	2,749,045	7,065,884	2.5703	1.144	1.133	1.144	1.122	1.155	6,189,217	1.1416	1.98%
2005-09-13	0	2.525	2.525	2.550	2.500	2.550	2,842,000	7,193,166	2.5310	1.122	1.122	1.133	1.110	1.133	6,398,497	1.1242	-0.98%
2005-09-12	0	2.550	2.525	2.550	2.525	2.550	1,592,000	4,038,950	2.5370	1.133	1.122	1.133	1.122	1.133	3,584,239	1.1269	0.00%
2005-09-09	0	2.550	2.525	2.550	2.525	2.550	3,578,000	9,087,316	2.5398	1.133	1.122	1.133	1.122	1.133	8,055,532	1.1281	0.99%
2005-09-08	0	2.525	2.525	2.550	2.525	2.650	2,908,000	7,407,350	2.5472	1.122	1.122	1.133	1.122	1.177	6,547,089	1.1314	-2.88%
2005-09-07	0	2.600	2.575	2.650	2.525	2.675	7,416,311	19,320,228	2.6051	1.155	1.144	1.177	1.122	1.188	16,697,129	1.1571	2.97%
2005-09-06	0	2.525	2.500	2.550	2.525	2.575	2,316,018	5,882,044	2.5397	1.122	1.110	1.133	1.122	1.144	5,214,297	1.1281	-0.98%
2005-09-05	0	2.550	2.525	2.550	2.525	2.575	1,201,000	3,062,200	2.5497	1.133	1.122	1.133	1.122	1.144	2,703,939	1.1325	0.99%
2005-09-02	0	2.525	2.525	2.550	2.525	2.600	9,118,108	23,297,315	2.5551	1.122	1.122	1.133	1.122	1.155	20,528,565	1.1349	-1.94%
2005-09-01	0	2.575	2.575	2.600	2.550	2.675	17,018,000	43,825,600	2.5752	1.144	1.144	1.155	1.133	1.188	38,314,432	1.1438	-2.83%
2005-08-31	0	2.650	2.600	2.650	2.550	2.700	27,500,200	72,397,135	2.6326	1.177	1.155	1.177	1.133	1.199	61,914,122	1.1693	4.95%
2005-08-30	0	2.525	2.525	2.550	2.500	2.575	13,440,315	33,880,488	2.5208	1.122	1.122	1.133	1.110	1.144	30,259,609	1.1197	-0.98%
2005-08-29	0	2.550	2.525	2.575	2.550	2.625	2,582,000	6,615,590	2.5622	1.133	1.122	1.144	1.133	1.166	5,813,131	1.1380	-3.77%
2005-08-26	0	2.650	2.625	2.650	2.550	2.650	4,384,000	11,337,600	2.5861	1.177	1.166	1.177	1.133	1.177	9,870,165	1.1487	4.95%
2005-08-25	0	2.525	2.500	2.525	2.475	2.575	6,403,000	16,151,550	2.5225	1.122	1.110	1.122	1.099	1.144	14,415,754	1.1204	0.00%
2005-08-24	0	2.525	2.525	2.550	2.525	2.625	4,314,876	11,088,640	2.5699	1.122	1.122	1.133	1.122	1.166	9,714,539	1.1414	-3.81%
2005-08-23	0	2.625	2.650	2.675	2.600	2.700	4,149,554	10,975,352	2.6449	1.166	1.177	1.188	1.155	1.199	9,342,332	1.1748	-2.78%
2005-08-22	0	2.700	2.675	2.700	2.700	2.725	2,598,000	7,061,500	2.7181	1.199	1.188	1.199	1.199	1.210	5,849,153	1.2073	0.93%
2005-08-19	0	2.675	2.675	2.700	2.625	2.725	5,926,339	15,946,131	2.6907	1.188	1.188	1.199	1.166	1.210	13,342,597	1.1951	-2.73%
2005-08-18	0	2.750	2.750	2.775	2.700	2.800	14,989,000	41,157,400	2.7458	1.221	1.221	1.233	1.199	1.244	33,746,328	1.2196	-1.79%
2005-08-17	0	2.800	2.775	2.800	2.775	2.825	6,992,283	19,520,551	2.7917	1.244	1.233	1.244	1.233	1.255	15,742,470	1.2400	0.00%
2005-08-16	0	2.800	2.775	2.800	2.775	2.825	13,354,462	37,256,847	2.7898	1.244	1.233	1.244	1.233	1.255	30,066,319	1.2392	0.00%
2005-08-15	0	2.800	2.800	2.825	2.800	2.900	28,654,462	82,539,423	2.8805	1.244	1.244	1.255	1.244	1.288	64,512,835	1.2794	-3.45%
2005-08-12	0	2.900	2.900	2.925	2.900	2.975	5,667,108	16,672,110	2.9419	1.288	1.288	1.299	1.288	1.321	12,758,962	1.3067	0.00%
2005-08-11	0	2.900	2.900	2.925	2.850	2.925	4,002,000	11,558,850	2.8883	1.288	1.288	1.299	1.266	1.299	9,010,128	1.2829	0.00%
2005-08-10	0	2.900	2.875	2.900	2.850	2.925	32,603,135	94,379,727	2.8948	1.288	1.277	1.288	1.266	1.299	73,402,902	1.2858	2.65%
2005-08-09	0	2.825	2.825	2.850	2.825	2.850	2,127,027	6,029,177	2.8346	1.255	1.255	1.266	1.255	1.266	4,788,802	1.2590	0.00%
2005-08-08	0	2.825	2.800	2.825	2.800	2.850	878,000	2,479,050	2.8235	1.255	1.244	1.255	1.244	1.266	1,976,735	1.2541	-0.88%
2005-08-05	0	2.850	2.850	2.875	2.775	2.875	8,890,000	25,068,750	2.8199	1.266	1.266	1.277	1.233	1.277	20,015,002	1.2525	-0.87%
2005-08-04	0	2.875	2.825	2.875	2.800	2.900	4,859,058	13,763,899	2.8326	1.277	1.255	1.277	1.244	1.288	10,939,714	1.2582	2.68%
2005-08-03	0	2.800	2.800	2.825	2.775	2.925	12,421,243	35,620,332	2.8677	1.244	1.244	1.255	1.233	1.299	27,965,264	1.2737	0.00%
2005-08-02	0	2.800	2.775	2.800	2.750	2.800	3,854,136	10,688,114	2.7732	1.244	1.233	1.244	1.221	1.244	8,677,226	1.2317	0.00%
2005-08-01	0	2.800	2.800	2.825	2.750	2.825	2,498,495	6,961,605	2.7863	1.244	1.244	1.255	1.221	1.255	5,625,127	1.2376	0.00%
2005-07-29	0	2.800	2.800	2.825	2.775	2.850	1,608,000	4,518,750	2.8102	1.244	1.244	1.255	1.233	1.266	3,620,261	1.2482	-0.88%
2005-07-28	0	2.825	2.825	2.850	2.750	2.825	9,870,999	27,362,884	2.7720	1.255	1.255	1.266	1.221	1.255	22,223,629	1.2313	2.73%
2005-07-27	0	2.750	2.725	2.750	2.725	2.775	1,155,776	3,171,128	2.7437	1.221	1.210	1.221	1.210	1.233	2,602,121	1.2187	0.92%
2005-07-26	0	2.725	2.725	2.750	2.725	2.825	3,058,776	8,428,976	2.7557	1.210	1.210	1.221	1.210	1.255	6,886,547	1.2240	-2.68%
2005-07-25	0	2.800	2.800	2.825	2.775	2.825	3,147,661	8,785,614	2.7912	1.244	1.244	1.255	1.233	1.255	7,086,664	1.2397	0.90%
2005-07-22	0	2.775	2.775	2.800	2.775	2.825	1,372,045	3,841,672	2.8000	1.233	1.233	1.244	1.233	1.255	3,089,031	1.2436	-1.77%
2005-07-21	0	2.825	2.825	2.850	2.775	2.825	7,162,122	20,066,129	2.8017	1.255	1.255	1.266	1.233	1.255	16,124,846	1.2444	0.89%
2005-07-20	0	2.800	2.800	2.825	2.750	2.800	2,964,492	8,237,129	2.7786	1.244	1.244	1.255	1.221	1.244	6,674,276	1.2342	1.82%
2005-07-19	0	2.750	2.750	2.775	2.750	2.775	2,596,189	7,149,752	2.7539	1.221	1.221	1.233	1.221	1.233	5,845,076	1.2232	-0.90%
2005-07-18	0	2.775	2.775	2.800	2.750	2.800	9,397,000	25,743,350	2.7395	1.233	1.233	1.244	1.221	1.244	21,156,465	1.2168	1.83%
2005-07-15	0	2.725	2.725	2.750	2.725	2.800	3,720,027	10,253,521	2.7563	1.210	1.210	1.221	1.210	1.244	8,375,292	1.2243	0.00%
2005-07-14	0	2.725	2.700	2.725	2.700	2.750	1,100,000	3,010,450	2.7368	1.210	1.199	1.210	1.199	1.221	2,476,547	1.2156	-0.91%
2005-07-13	0	2.750	2.750	2.775	2.725	2.775	1,584,000	4,356,100	2.7501	1.221	1.221	1.233	1.210	1.233	3,566,228	1.2215	0.00%
2005-07-12	0	2.750	2.725	2.750	2.700	2.775	2,758,108	7,557,486	2.7401	1.221	1.210	1.221	1.199	1.233	6,209,622	1.2171	1.85%
2005-07-11	0	2.700	2.700	2.725	2.700	2.750	3,756,142	10,236,423	2.7252	1.199	1.199	1.210	1.199	1.221	8,456,602	1.2105	0.00%
2005-07-08	0	2.700	2.700	2.725	2.650	2.725	722,000	1,939,600	2.6864	1.199	1.199	1.210	1.177	1.210	1,625,515	1.1932	0.93%
2005-07-07	0	2.675	2.675	2.700	2.675	2.725	1,600,000	4,301,300	2.6883	1.188	1.188	1.199	1.188	1.210	3,602,250	1.1941	-1.83%
2005-07-06	0	2.725	2.700	2.725	2.650	2.725	1,477,199	3,973,477	2.6899	1.210	1.199	1.210	1.177	1.210	3,325,775	1.1948	1.87%
2005-07-05	0	2.675	2.650	2.675	2.650	2.700	1,478,000	3,930,050	2.6590	1.188	1.177	1.188	1.177	1.199	3,327,578	1.1811	0.94%
2005-07-04	0	2.650	2.625	2.675	2.625	2.750	11,697,018	31,288,696	2.6749	1.177	1.166	1.188	1.166	1.221	26,334,740	1.1881	-4.50%
2005-06-30	0	2.775	2.750	2.800	2.750	2.825	8,095,315	22,545,723	2.7850	1.233	1.221	1.244	1.221	1.255	18,225,843	1.2370	0.91%
2005-06-29	0	2.750	2.750	2.775	2.725	2.800	8,576,018	23,917,698	2.7889	1.221	1.221	1.233	1.210	1.244	19,308,101	1.2387	0.92%
2005-06-28	0	2.725	2.725	2.750	2.700	2.775	22,386,000	61,127,750	2.7306	1.210	1.210	1.221	1.199	1.233	50,399,981	1.2129	-3.54%
2005-06-27	0	2.825	2.800	2.850	2.775	2.900	23,336,450	66,961,426	2.8694	1.255	1.244	1.266	1.233	1.288	52,539,830	1.2745	-2.59%
2005-06-24	0	2.900	2.875	2.900	2.850	2.925	4,787,116	13,813,396	2.8855	1.288	1.277	1.288	1.266	1.299	10,777,743	1.2817	0.00%
2005-06-23	0	2.900	2.875	2.900	2.850	2.900	1,872,070	5,388,796	2.8785	1.288	1.277	1.288	1.266	1.288	4,214,790	1.2785	0.00%
2005-06-22	0	2.900	2.875	2.900	2.850	2.900	4,240,000	12,116,450	2.8577	1.288	1.277	1.288	1.266	1.288	9,545,963	1.2693	0.87%
2005-06-21	0	2.875	2.875	2.900	2.850	2.925	4,000,864	11,502,148	2.8749	1.277	1.277	1.288	1.266	1.299	9,007,570	1.2769	0.00%
2005-06-20	0	2.875	2.875	2.900	2.875	2.975	2,160,000	6,253,972	2.8954	1.277	1.277	1.288	1.277	1.321	4,863,038	1.2860	-0.86%
2005-06-17	0	2.900	2.900	2.950	2.875	3.000	12,488,009	37,006,266	2.9633	1.288	1.288	1.310	1.277	1.333	28,115,582	1.3162	0.87%
2005-06-16	0	2.875	2.850	2.875	2.850	2.900	6,144,000	17,773,188	2.8928	1.277	1.266	1.277	1.266	1.288	13,832,640	1.2849	-0.86%
2005-06-15	0	2.900	2.875	2.900	2.825	2.950	6,133,448	17,822,446	2.9058	1.288	1.277	1.288	1.255	1.310	13,808,883	1.2907	2.65%
2005-06-14	0	2.825	2.800	2.850	2.800	2.875	4,800,847	13,578,370	2.8283	1.255	1.244	1.266	1.244	1.277	10,808,657	1.2562	-2.59%
2005-06-13	0	2.900	2.900	2.925	2.875	2.925	6,898,030	19,872,937	2.8810	1.288	1.288	1.299	1.277	1.299	15,530,268	1.2796	0.87%
2005-06-10	0	2.875	2.850	2.875	2.825	2.900	3,274,000	9,323,654	2.8478	1.277	1.266	1.277	1.255	1.288	7,371,104	1.2649	0.88%
2005-06-09	0	2.850	2.825	2.875	2.800	2.850	3,986,000	11,267,650	2.8268	1.266	1.255	1.277	1.244	1.266	8,974,105	1.2556	0.00%
2005-06-08	0	2.850	2.825	2.850	2.800	2.875	3,176,001	9,055,868	2.8513	1.266	1.255	1.266	1.244	1.277	7,150,469	1.2665	-0.87%
2005-06-07	0	2.875	2.850	2.875	2.825	2.900	4,882,062	14,007,672	2.8692	1.277	1.266	1.277	1.255	1.288	10,991,505	1.2744	-0.86%
2005-06-06	0	2.900	2.900	2.925	2.825	2.925	4,104,501	11,869,040	2.8917	1.288	1.288	1.299	1.255	1.299	9,240,899	1.2844	1.75%
2005-06-03	0	2.850	2.850	2.875	2.800	2.875	6,574,640	18,618,210	2.8318	1.266	1.266	1.277	1.244	1.277	14,802,186	1.2578	0.88%
2005-06-02	0	2.825	2.825	2.850	2.800	2.850	13,226,825	37,380,408	2.8261	1.255	1.255	1.266	1.244	1.266	29,778,957	1.2553	0.00%
2005-06-01	0	2.825	2.825	2.850	2.700	2.850	20,880,959	58,329,663	2.7934	1.255	1.255	1.266	1.199	1.266	47,011,522	1.2408	5.61%
2005-05-31	0	2.675	2.675	2.700	2.675	2.725	7,710,687	20,703,286	2.6850	1.188	1.188	1.199	1.188	1.210	17,359,889	1.1926	0.94%
2005-05-30	0	2.650	2.625	2.650	2.575	2.650	2,458,009	6,445,973	2.6224	1.177	1.166	1.177	1.144	1.177	5,533,977	1.1648	0.95%
2005-05-27	0	2.625	2.600	2.625	2.600	2.625	2,094,000	5,466,750	2.6107	1.166	1.155	1.166	1.155	1.166	4,714,445	1.1596	0.96%
2005-05-26	0	2.600	2.575	2.600	2.550	2.600	7,210,000	18,416,964	2.5544	1.155	1.144	1.155	1.133	1.155	16,232,639	1.1346	0.97%
2005-05-25	0	2.575	2.525	2.575	2.525	2.600	3,626,000	9,265,150	2.5552	1.144	1.122	1.144	1.122	1.155	8,163,599	1.1349	1.98%
2005-05-24	0	2.525	2.525	2.550	2.525	2.600	4,576,000	11,693,350	2.5554	1.122	1.122	1.133	1.122	1.155	10,302,435	1.1350	-3.81%
2005-05-23	0	2.625	2.600	2.625	2.600	2.650	5,291,077	13,791,643	2.6066	1.166	1.155	1.166	1.155	1.177	11,912,364	1.1578	0.00%
2005-05-20	0	2.625	2.600	2.625	2.575	2.625	3,665,099	9,566,598	2.6102	1.166	1.155	1.166	1.144	1.166	8,251,627	1.1594	0.96%
2005-05-19	0	2.600	2.600	2.625	2.575	2.625	3,404,100	8,863,750	2.6038	1.155	1.155	1.166	1.144	1.166	7,664,012	1.1565	-0.95%
2005-05-18	0	2.625	2.600	2.625	2.525	2.625	4,775,045	12,299,562	2.5758	1.166	1.155	1.166	1.122	1.166	10,750,566	1.1441	2.94%
2005-05-17	0	2.550	2.525	2.550	2.475	2.550	1,769,900	4,423,013	2.4990	1.133	1.122	1.133	1.099	1.133	3,984,764	1.1100	3.03%
2005-05-13	0	2.475	2.475	2.500	2.475	2.550	6,052,380	15,134,162	2.5005	1.099	1.099	1.110	1.099	1.133	13,626,366	1.1107	-1.98%
2005-05-12	0	2.525	2.525	2.550	2.525	2.575	2,836,900	7,267,855	2.5619	1.122	1.122	1.133	1.122	1.144	6,387,014	1.1379	-2.88%
2005-05-11	0	2.600	2.575	2.625	2.550	2.625	8,183,057	21,256,706	2.5976	1.155	1.144	1.166	1.133	1.166	18,423,386	1.1538	-1.89%
2005-05-10	0	2.650	2.625	2.650	2.550	2.650	17,654,490	45,851,078	2.5971	1.177	1.166	1.177	1.133	1.177	39,747,429	1.1536	3.92%
2005-05-09	0	2.550	2.525	2.550	2.500	2.550	13,644,528	34,418,135	2.5225	1.133	1.122	1.133	1.110	1.133	30,719,376	1.1204	2.00%
2005-05-06	0	2.500	2.450	2.500	2.450	2.500	4,665,470	11,526,328	2.4706	1.110	1.088	1.110	1.088	1.110	10,503,868	1.0973	0.00%
2005-05-05	0	2.500	2.475	2.500	2.425	2.500	7,707,090	19,063,490	2.4735	1.110	1.099	1.110	1.077	1.110	17,351,791	1.0986	4.17%
2005-05-04	0	2.400	2.375	2.400	2.400	2.450	2,668,183	6,453,631	2.4187	1.066	1.055	1.066	1.066	1.088	6,007,164	1.0743	-1.03%
2005-05-03	0	2.425	2.400	2.425	2.400	2.425	2,402,000	5,789,500	2.4103	1.077	1.066	1.077	1.066	1.077	5,407,878	1.0706	2.11%
2005-04-29	0	2.375	2.375	2.400	2.375	2.400	3,298,214	7,846,865	2.3791	1.055	1.055	1.066	1.055	1.066	7,425,620	1.0567	0.00%
2005-04-28	0	2.375	2.350	2.375	2.350	2.375	7,460,000	17,584,550	2.3572	1.055	1.044	1.055	1.044	1.055	16,795,491	1.0470	0.00%
2005-04-27	0	2.375	2.350	2.375	2.350	2.400	578,000	1,372,400	2.3744	1.055	1.044	1.055	1.044	1.066	1,301,313	1.0546	-1.04%
2005-04-26	0	2.400	2.375	2.425	2.325	2.400	5,360,563	12,744,731	2.3775	1.066	1.055	1.077	1.033	1.066	12,068,805	1.0560	2.13%
2005-04-25	0	2.350	2.325	2.350	2.325	2.375	2,716,045	6,383,100	2.3501	1.044	1.033	1.044	1.033	1.055	6,114,921	1.0439	-1.05%
2005-04-22	0	2.375	2.375	2.400	2.350	2.425	3,198,420	7,616,893	2.3815	1.055	1.055	1.066	1.044	1.077	7,200,943	1.0578	1.06%
2005-04-21	0	2.350	2.350	2.375	2.300	2.350	5,516,000	12,891,700	2.3371	1.044	1.044	1.055	1.022	1.044	12,418,757	1.0381	0.00%
2005-04-20	0	2.350	2.350	2.375	2.325	2.400	12,277,282	28,864,404	2.3510	1.044	1.044	1.055	1.033	1.066	27,641,150	1.0443	-1.05%
2005-04-19	0	2.375	2.350	2.400	2.325	2.400	12,124,384	28,640,202	2.3622	1.055	1.044	1.066	1.033	1.066	27,296,914	1.0492	2.15%
2005-04-18	0	2.325	2.325	2.350	2.300	2.400	19,299,169	44,974,373	2.3304	1.033	1.033	1.044	1.022	1.066	43,450,270	1.0351	-5.10%
2005-04-15	0	2.450	2.425	2.450	2.425	2.500	13,803,540	33,875,669	2.4541	1.088	1.077	1.088	1.077	1.110	31,077,376	1.0900	-2.00%
2005-04-14	0	2.500	2.500	2.525	2.475	2.525	15,040,018	37,696,093	2.5064	1.110	1.110	1.122	1.099	1.122	33,861,191	1.1133	0.00%
2005-04-13	0	2.500	2.500	2.525	2.450	2.525	7,337,399	18,330,280	2.4982	1.110	1.110	1.122	1.088	1.122	16,519,466	1.1096	2.04%
2005-04-12	0	2.450	2.425	2.475	2.400	2.475	4,908,000	11,971,488	2.4392	1.088	1.077	1.099	1.066	1.099	11,049,902	1.0834	-1.01%
2005-04-11	0	2.475	2.450	2.475	2.425	2.475	5,168,379	12,638,033	2.4453	1.099	1.088	1.099	1.077	1.099	11,636,121	1.0861	1.02%
2005-04-08	0	2.450	2.425	2.450	2.400	2.450	8,146,825	19,786,916	2.4288	1.088	1.077	1.088	1.066	1.088	18,341,813	1.0788	0.00%
2005-04-07	0	2.450	2.425	2.450	2.425	2.475	4,732,000	11,569,700	2.4450	1.088	1.077	1.088	1.077	1.099	10,653,654	1.0860	-1.01%
2005-04-06	0	2.475	2.450	2.475	2.450	2.500	4,886,000	12,087,650	2.4739	1.099	1.088	1.099	1.088	1.110	11,000,371	1.0988	-1.00%
2005-04-04	0	2.500	2.475	2.500	2.475	2.500	4,024,910	9,998,434	2.4841	1.110	1.099	1.110	1.099	1.110	9,061,708	1.1034	1.01%
2005-04-01	0	2.475	2.450	2.500	2.475	2.500	1,840,906	4,573,602	2.4844	1.099	1.088	1.110	1.099	1.110	4,144,627	1.1035	0.00%
2005-03-31	0	2.475	2.475	2.500	2.450	2.525	8,651,203	21,323,977	2.4649	1.099	1.099	1.110	1.088	1.122	19,477,373	1.0948	1.02%
2005-03-30	0	2.450	2.425	2.450	2.400	2.500	14,867,271	36,412,665	2.4492	1.088	1.077	1.088	1.066	1.110	33,472,267	1.0878	1.03%
2005-03-29	0	2.425	2.425	2.450	2.400	2.500	11,043,600	27,131,564	2.4568	1.077	1.077	1.088	1.066	1.110	24,863,630	1.0912	-3.96%
2005-03-24	0	2.525	2.500	2.525	2.500	2.550	5,342,000	13,543,950	2.5354	1.122	1.110	1.122	1.110	1.133	12,027,012	1.1261	0.00%
2005-03-23	0	2.525	2.500	2.525	2.500	2.625	17,335,950	44,409,358	2.5617	1.122	1.110	1.122	1.110	1.166	39,030,266	1.1378	-5.61%
2005-03-22	0	2.675	2.650	2.700	2.650	2.775	7,898,000	21,093,900	2.6708	1.188	1.177	1.199	1.177	1.233	17,781,607	1.1863	-2.73%
2005-03-21	0	2.750	2.725	2.750	2.725	2.825	8,228,259	22,843,886	2.7763	1.221	1.210	1.221	1.210	1.255	18,525,154	1.2331	-1.79%
2005-03-18	0	2.800	2.800	2.825	2.700	2.825	15,383,679	42,386,363	2.7553	1.244	1.244	1.255	1.199	1.255	34,634,911	1.2238	4.67%
2005-03-17	0	2.675	2.650	2.675	2.625	2.675	11,526,000	30,691,100	2.6628	1.188	1.177	1.188	1.166	1.188	25,949,709	1.1827	2.88%
2005-03-16	0	2.600	2.575	2.600	2.450	2.650	15,678,000	40,468,752	2.5812	1.155	1.144	1.155	1.088	1.177	35,297,547	1.1465	6.12%
2005-03-15	0	2.450	2.450	2.475	2.450	2.525	9,343,706	23,317,701	2.4956	1.088	1.088	1.099	1.088	1.122	21,036,478	1.1084	-3.92%
2005-03-14	0	2.550	2.525	2.550	2.475	2.575	9,285,476	23,553,215	2.5366	1.133	1.122	1.133	1.099	1.144	20,905,379	1.1267	0.99%
2005-03-11	0	2.525	2.500	2.525	2.525	2.575	5,240,045	13,286,105	2.5355	1.122	1.110	1.122	1.122	1.144	11,797,470	1.1262	0.00%
2005-03-10	0	2.525	2.500	2.525	2.500	2.550	8,612,367	21,679,318	2.5172	1.122	1.110	1.122	1.110	1.133	19,389,937	1.1181	0.00%
2005-03-09	0	2.525	2.525	2.550	2.525	2.575	9,476,345	24,240,057	2.5580	1.122	1.122	1.133	1.122	1.144	21,335,102	1.1362	-1.94%
2005-03-08	0	2.575	2.550	2.575	2.500	2.575	6,002,045	15,273,360	2.5447	1.144	1.133	1.144	1.110	1.144	13,513,042	1.1303	1.98%
2005-03-07	0	2.525	2.500	2.525	2.450	2.550	17,314,140	43,284,844	2.5000	1.122	1.110	1.122	1.088	1.133	38,981,163	1.1104	2.02%
2005-03-04	0	2.475	2.425	2.475	2.425	2.500	15,270,108	37,893,259	2.4815	1.099	1.077	1.099	1.077	1.110	34,379,217	1.1022	1.02%
2005-03-03	0	2.450	2.425	2.450	2.400	2.450	11,719,000	28,334,850	2.4179	1.088	1.077	1.088	1.066	1.088	26,384,230	1.0739	2.08%
2005-03-02	0	2.400	2.375	2.400	2.375	2.500	23,667,337	56,957,796	2.4066	1.066	1.055	1.066	1.055	1.110	53,284,791	1.0689	2.13%
2005-03-01	0	2.350	2.350	2.375	2.350	2.400	5,986,790	14,206,907	2.3730	1.044	1.044	1.055	1.044	1.066	13,478,696	1.0540	-2.08%
2005-02-28	0	2.400	2.400	2.425	2.400	2.450	2,845,000	6,847,350	2.4068	1.066	1.066	1.077	1.066	1.088	6,405,251	1.0690	-1.03%
2005-02-25	0	2.425	2.400	2.425	2.400	2.450	8,928,036	21,620,334	2.4216	1.077	1.066	1.077	1.066	1.088	20,100,636	1.0756	-1.02%
2005-02-24	0	2.450	2.450	2.475	2.400	2.450	2,940,000	7,107,350	2.4175	1.088	1.088	1.099	1.066	1.088	6,619,134	1.0738	2.08%
2005-02-23	0	2.400	2.375	2.400	2.375	2.425	2,844,468	6,832,053	2.4019	1.066	1.055	1.066	1.055	1.077	6,404,053	1.0668	-1.03%
2005-02-22	0	2.425	2.425	2.450	2.400	2.475	3,417,758	8,331,037	2.4376	1.077	1.077	1.088	1.066	1.099	7,694,762	1.0827	0.00%
2005-02-21	0	2.425	2.400	2.450	2.400	2.450	11,046,135	26,651,921	2.4128	1.077	1.066	1.088	1.066	1.088	24,869,337	1.0717	0.00%
2005-02-18	0	2.425	2.400	2.425	2.400	2.425	7,036,000	17,023,700	2.4195	1.077	1.066	1.077	1.066	1.077	15,840,894	1.0747	2.11%
2005-02-17	0	2.375	2.375	2.400	2.375	2.400	4,268,000	10,158,200	2.3801	1.055	1.055	1.066	1.055	1.066	9,609,002	1.0572	-1.04%
2005-02-16	0	2.400	2.375	2.400	2.350	2.425	12,284,740	29,354,047	2.3895	1.066	1.055	1.066	1.044	1.077	27,657,941	1.0613	0.00%
2005-02-15	0	2.400	2.400	2.450	2.400	2.450	8,420,036	20,404,233	2.4233	1.066	1.066	1.088	1.066	1.088	18,956,922	1.0763	-3.03%
2005-02-14	0	2.475	2.450	2.475	2.350	2.475	14,778,862	35,946,765	2.4323	1.099	1.088	1.099	1.044	1.099	33,273,222	1.0804	4.21%
2005-02-08	0	2.375	2.350	2.375	2.350	2.375	375,000	884,500	2.3587	1.055	1.044	1.055	1.044	1.055	844,277	1.0476	0.00%
2005-02-07	0	2.375	2.375	2.400	2.350	2.425	1,810,000	4,326,050	2.3901	1.055	1.055	1.066	1.044	1.077	4,075,045	1.0616	1.06%
2005-02-04	0	2.350	2.325	2.350	2.325	2.375	7,304,000	17,174,140	2.3513	1.044	1.033	1.044	1.033	1.055	16,444,271	1.0444	-1.05%
2005-02-03	0	2.375	2.350	2.375	2.350	2.400	1,876,027	4,472,511	2.3840	1.055	1.044	1.055	1.044	1.066	4,223,699	1.0589	-1.04%
2005-02-02	0	2.400	2.375	2.400	2.325	2.400	10,559,131	25,148,348	2.3817	1.066	1.055	1.066	1.033	1.066	23,772,894	1.0579	3.23%
2005-02-01	0	2.325	2.300	2.325	2.275	2.325	4,684,000	10,933,140	2.3341	1.033	1.022	1.033	1.010	1.033	10,545,587	1.0368	1.09%
2005-01-31	0	2.300	2.275	2.300	2.275	2.375	6,129,333	14,193,983	2.3157	1.022	1.010	1.022	1.010	1.055	13,799,619	1.0286	-3.16%
2005-01-28	0	2.375	2.375	2.400	2.375	2.450	5,149,526	12,292,939	2.3872	1.055	1.055	1.066	1.055	1.088	11,593,675	1.0603	0.00%
2005-01-27	0	2.375	2.375	2.400	2.300	2.450	16,446,045	38,961,600	2.3691	1.055	1.055	1.066	1.022	1.088	37,026,729	1.0523	1.06%
2005-01-26	0	2.350	2.325	2.350	2.325	2.350	5,368,008	12,577,818	2.3431	1.044	1.033	1.044	1.033	1.044	12,085,567	1.0407	0.00%
2005-01-25	0	2.350	2.325	2.350	2.325	2.375	5,615,108	13,162,538	2.3441	1.044	1.033	1.044	1.033	1.055	12,641,889	1.0412	-2.08%
2005-01-24	0	2.400	2.350	2.375	2.375	2.450	19,613,000	47,329,011	2.4131	1.066	1.044	1.055	1.055	1.088	44,156,831	1.0718	0.00%
2005-01-21	0	2.400	2.400	2.425	2.375	2.475	15,156,027	36,949,445	2.4379	1.066	1.066	1.077	1.055	1.099	34,122,374	1.0829	-4.00%
2005-01-20	0	2.500	2.475	2.500	2.375	2.575	40,574,469	101,174,504	2.4936	1.110	1.099	1.110	1.055	1.144	91,349,614	1.1076	5.26%
2005-01-19	0	2.375	2.375	2.400	2.375	2.450	32,875,998	78,793,933	2.3967	1.055	1.055	1.066	1.055	1.088	74,017,228	1.0645	0.00%
2005-01-18	0	2.375	2.325	2.375	2.250	2.375	15,108,753	35,078,693	2.3217	1.055	1.033	1.055	0.999	1.055	34,015,941	1.0312	5.56%
2005-01-17	0	2.250	2.225	2.250	2.225	2.275	9,424,384	21,219,626	2.2516	0.999	0.988	0.999	0.988	1.010	21,218,117	1.0001	-1.10%
2005-01-14	0	2.275	2.275	2.300	2.200	2.300	14,448,400	32,491,000	2.2488	1.010	1.010	1.022	0.977	1.022	32,529,218	0.9988	3.41%
2005-01-13	0	2.200	2.200	2.225	2.150	2.275	34,979,229	77,797,499	2.2241	0.977	0.977	0.988	0.955	1.010	78,752,455	0.9879	2.33%
2005-01-12	1	-	-	-	-	-	0	0	-	0.955	-	-	-	-	0	-	0.00%
2005-01-11	0	2.150	2.150	2.175	2.125	2.175	3,304,000	7,101,450	2.1493	0.955	0.955	0.966	0.944	0.966	7,438,646	0.9547	0.00%
2005-01-10	0	2.150	2.150	2.175	2.125	2.175	10,420,544	22,374,065	2.1471	0.955	0.955	0.966	0.944	0.966	23,460,878	0.9537	0.00%
2005-01-07	0	2.150	2.125	2.150	2.100	2.200	5,344,000	11,358,400	2.1254	0.955	0.944	0.955	0.933	0.977	12,031,515	0.9441	-1.15%
2005-01-06	0	2.175	2.150	2.175	2.125	2.175	1,917,517	4,117,035	2.1471	0.966	0.955	0.966	0.944	0.966	4,317,110	0.9537	1.16%
2005-01-05	0	2.150	2.125	2.150	2.125	2.200	5,401,163	11,629,434	2.1531	0.955	0.944	0.955	0.944	0.977	12,160,212	0.9564	-2.27%
2005-01-04	0	2.200	2.175	2.200	2.125	2.200	9,427,793	20,374,431	2.1611	0.977	0.966	0.977	0.944	0.977	21,225,792	0.9599	3.53%
2005-01-03	0	2.125	2.100	2.150	2.075	2.125	4,914,677	10,379,554	2.1120	0.944	0.933	0.955	0.922	0.944	11,064,935	0.9381	2.41%
2004-12-31	0	2.075	2.050	2.075	2.050	2.075	700,000	1,436,300	2.0519	0.922	0.911	0.922	0.911	0.922	1,575,984	0.9114	1.22%
2004-12-30	0	2.050	2.050	2.075	2.050	2.075	1,394,738	2,875,969	2.0620	0.911	0.911	0.922	0.911	0.922	3,140,122	0.9159	-1.20%
2004-12-29	0	2.075	2.075	2.100	2.075	2.100	3,054,000	6,331,950	2.0733	0.922	0.922	0.933	0.922	0.933	6,875,795	0.9209	1.22%
2004-12-28	0	2.050	2.050	2.075	2.000	2.075	4,428,000	9,132,650	2.0625	0.911	0.911	0.922	0.888	0.922	9,969,227	0.9161	-2.38%
2004-12-24	0	2.100	2.075	2.100	2.050	2.100	2,628,000	5,435,450	2.0683	0.933	0.922	0.933	0.911	0.933	5,916,696	0.9187	1.20%
2004-12-23	0	2.075	2.050	2.075	2.050	2.100	2,700,072	5,599,993	2.0740	0.922	0.911	0.922	0.911	0.933	6,078,959	0.9212	1.22%
2004-12-22	0	2.050	2.050	2.075	2.000	2.075	5,914,320	12,095,884	2.0452	0.911	0.911	0.922	0.888	0.922	13,315,537	0.9084	1.23%
2004-12-21	0	2.025	2.025	2.050	2.000	2.025	2,354,045	4,755,288	2.0200	0.899	0.899	0.911	0.888	0.899	5,299,912	0.8972	-1.22%
2004-12-20	0	2.050	2.000	2.050	1.980	2.050	6,812,240	13,777,332	2.0224	0.911	0.888	0.911	0.879	0.911	15,337,120	0.8983	0.00%
2004-12-17	0	2.050	2.025	2.075	2.000	2.075	8,884,525	18,092,879	2.0364	0.911	0.899	0.922	0.888	0.922	20,002,675	0.9045	0.00%
2004-12-16	0	2.050	2.025	2.050	1.980	2.050	7,457,842	15,064,382	2.0199	0.911	0.899	0.911	0.879	0.911	16,790,632	0.8972	2.50%
2004-12-15	0	2.000	1.990	2.025	1.990	2.075	4,512,000	9,170,850	2.0325	0.888	0.884	0.899	0.884	0.922	10,158,345	0.9028	0.00%
2004-12-14	0	2.000	2.025	2.050	1.980	2.025	4,854,000	9,702,946	1.9990	0.888	0.899	0.911	0.879	0.899	10,928,326	0.8879	0.00%
2004-12-13	0	2.000	1.970	2.000	1.930	2.000	5,971,000	11,736,710	1.9656	0.888	0.875	0.888	0.857	0.888	13,443,147	0.8731	1.52%
2004-12-10	0	1.970	1.960	1.970	1.960	2.050	8,881,083	17,698,533	1.9928	0.875	0.871	0.875	0.871	0.911	19,994,926	0.8852	-3.90%
2004-12-09	0	2.050	2.025	2.050	2.000	2.050	3,164,257	6,408,561	2.0253	0.911	0.899	0.911	0.888	0.911	7,124,028	0.8996	0.00%
2004-12-08	0	2.050	2.025	2.050	1.980	2.075	16,289,167	33,059,307	2.0295	0.911	0.899	0.911	0.879	0.922	36,673,533	0.9014	-1.20%
2004-12-07	0	2.075	2.050	2.075	2.025	2.075	6,835,472	14,053,165	2.0559	0.922	0.911	0.922	0.899	0.922	15,389,424	0.9132	0.00%
2004-12-06	0	2.075	2.050	2.075	2.025	2.100	18,678,000	38,476,000	2.0600	0.922	0.911	0.922	0.899	0.933	42,051,766	0.9150	-2.35%
2004-12-03	0	2.125	2.100	2.125	2.100	2.175	10,385,881	22,123,256	2.1301	0.944	0.933	0.944	0.933	0.966	23,382,838	0.9461	-1.16%
2004-12-02	0	2.150	2.150	2.175	2.150	2.200	2,450,780	5,328,787	2.1743	0.955	0.955	0.966	0.955	0.977	5,517,701	0.9658	-2.27%
2004-12-01	0	2.200	2.175	2.200	2.150	2.225	5,346,854	11,676,222	2.1838	0.977	0.966	0.977	0.955	0.988	12,037,941	0.9700	-1.12%
2004-11-30	0	2.225	2.200	2.225	2.175	2.225	13,537,394	29,818,218	2.2027	0.988	0.977	0.988	0.966	0.988	30,478,174	0.9783	3.49%
2004-11-29	0	2.150	2.150	2.175	2.125	2.175	4,483,704	9,632,593	2.1484	0.955	0.955	0.966	0.944	0.966	10,094,639	0.9542	0.00%
2004-11-26	0	2.150	2.150	2.175	2.150	2.175	3,040,071	6,539,996	2.1513	0.955	0.955	0.966	0.955	0.966	6,844,435	0.9555	-1.15%
2004-11-25	0	2.175	2.150	2.175	2.125	2.175	4,794,221	10,336,773	2.1561	0.966	0.955	0.966	0.944	0.966	10,793,739	0.9577	1.16%
2004-11-24	0	2.150	2.150	2.175	2.150	2.200	8,384,000	18,116,200	2.1608	0.955	0.955	0.966	0.955	0.977	18,875,790	0.9598	-2.27%
2004-11-23	0	2.200	2.175	2.200	2.150	2.200	4,996,000	10,868,850	2.1755	0.977	0.966	0.977	0.955	0.977	11,248,026	0.9663	0.00%
2004-11-22	0	2.200	2.175	2.200	2.125	2.200	3,786,045	8,170,042	2.1579	0.977	0.966	0.977	0.944	0.977	8,523,925	0.9585	0.00%
2004-11-19	0	2.200	2.175	2.200	2.150	2.250	5,907,647	12,950,250	2.1921	0.977	0.966	0.977	0.955	0.999	13,300,513	0.9737	-1.12%
2004-11-18	0	2.225	2.200	2.225	2.125	2.225	20,836,117	45,526,693	2.1850	0.988	0.977	0.988	0.944	0.988	46,910,564	0.9705	5.95%
2004-11-17	0	2.100	2.100	2.125	2.075	2.125	5,348,000	11,273,700	2.1080	0.933	0.933	0.944	0.922	0.944	12,040,521	0.9363	0.00%
2004-11-16	0	2.100	2.100	2.125	2.075	2.150	8,720,000	18,424,425	2.1129	0.933	0.933	0.944	0.922	0.955	19,632,263	0.9385	0.00%
2004-11-15	0	2.100	2.100	2.125	2.100	2.150	7,856,061	16,716,674	2.1279	0.933	0.933	0.944	0.933	0.955	17,687,185	0.9451	-2.33%
2004-11-12	0	2.150	2.125	2.150	2.100	2.175	29,322,400	62,748,260	2.1399	0.955	0.944	0.955	0.933	0.966	66,016,635	0.9505	-2.27%
2004-11-11	0	2.200	2.175	2.200	2.150	2.200	18,084,000	39,337,450	2.1753	0.977	0.966	0.977	0.955	0.977	40,714,431	0.9662	0.00%
2004-11-10	0	2.200	2.175	2.200	2.175	2.250	22,644,090	49,840,939	2.2011	0.977	0.966	0.977	0.966	0.999	50,981,046	0.9776	-1.12%
2004-11-09	0	2.225	2.200	2.225	2.175	2.250	32,650,739	71,431,652	2.1877	0.988	0.977	0.988	0.966	0.999	73,510,078	0.9717	2.30%
2004-11-08	0	2.175	2.150	2.175	2.150	2.225	41,626,000	90,981,050	2.1857	0.966	0.955	0.966	0.955	0.988	93,717,037	0.9708	2.35%
2004-11-05	0	2.125	2.100	2.125	2.075	2.150	13,247,710	27,974,459	2.1116	0.944	0.933	0.944	0.922	0.955	29,825,977	0.9379	1.19%
2004-11-04	0	2.100	2.100	2.125	2.075	2.200	23,708,072	50,570,894	2.1331	0.933	0.933	0.944	0.922	0.977	53,376,502	0.9474	1.20%
2004-11-03	0	2.075	2.075	2.100	2.075	2.125	12,391,827	26,067,418	2.1036	0.922	0.922	0.933	0.922	0.944	27,899,037	0.9343	-1.19%
2004-11-02	0	2.100	2.075	2.100	2.050	2.100	7,178,365	14,952,878	2.0830	0.933	0.922	0.933	0.911	0.933	16,161,416	0.9252	0.00%
2004-11-01	0	2.100	2.075	2.100	2.075	2.125	2,816,000	5,916,200	2.1009	0.933	0.922	0.933	0.922	0.944	6,339,960	0.9332	-1.18%
2004-10-29	0	2.125	2.100	2.125	2.075	2.125	3,702,000	7,768,700	2.0985	0.944	0.933	0.944	0.922	0.944	8,334,706	0.9321	1.19%
2004-10-28	0	2.100	2.075	2.100	2.075	2.150	25,587,700	53,731,150	2.0999	0.933	0.922	0.933	0.922	0.955	57,608,308	0.9327	2.44%
2004-10-27	0	2.050	2.025	2.050	2.025	2.100	3,376,000	6,958,050	2.0610	0.911	0.899	0.911	0.899	0.933	7,600,748	0.9154	0.00%
2004-10-26	0	2.050	2.050	2.075	1.990	2.125	8,984,000	18,458,280	2.0546	0.911	0.911	0.922	0.884	0.944	20,226,634	0.9126	2.50%
2004-10-25	0	2.000	2.000	2.025	2.000	2.050	2,966,000	6,011,600	2.0268	0.888	0.888	0.899	0.888	0.911	6,677,671	0.9003	-4.76%
2004-10-21	0	2.100	2.075	2.100	2.050	2.100	3,025,000	6,261,400	2.0699	0.933	0.922	0.933	0.911	0.933	6,810,504	0.9194	0.00%
2004-10-20	0	2.100	2.075	2.100	2.050	2.150	3,620,027	7,609,105	2.1019	0.933	0.922	0.933	0.911	0.955	8,150,151	0.9336	-3.45%
2004-10-19	0	2.175	2.150	2.175	2.150	2.200	4,492,193	9,690,336	2.1572	0.966	0.955	0.966	0.955	0.977	10,113,751	0.9581	-2.25%
2004-10-18	0	2.225	2.200	2.225	2.175	2.275	5,010,225	11,208,378	2.2371	0.988	0.977	0.988	0.966	1.010	11,280,052	0.9936	1.14%
2004-10-15	0	2.200	2.175	2.200	2.125	2.200	2,220,755	4,816,498	2.1689	0.977	0.966	0.977	0.944	0.977	4,999,822	0.9633	2.33%
2004-10-14	0	2.150	2.175	2.200	2.125	2.225	19,503,608	42,445,898	2.1763	0.955	0.966	0.977	0.944	0.988	43,910,545	0.9666	0.00%
2004-10-13	0	2.150	2.125	2.150	2.125	2.200	15,139,219	32,259,976	2.1309	0.955	0.944	0.955	0.944	0.977	34,084,532	0.9465	-1.15%
2004-10-12	0	2.175	2.175	2.200	2.125	2.275	9,290,316	20,256,279	2.1804	0.966	0.966	0.977	0.944	1.010	20,916,276	0.9684	-3.33%
2004-10-11	0	2.250	2.250	2.275	2.250	2.300	2,534,800	5,735,090	2.2625	0.999	0.999	1.010	0.999	1.022	5,706,865	1.0049	-2.17%
2004-10-08	0	2.300	2.275	2.300	2.275	2.375	14,664,043	34,047,546	2.3218	1.022	1.010	1.022	1.010	1.055	33,014,718	1.0313	2.22%
2004-10-07	0	2.250	2.250	2.275	2.225	2.250	3,784,094	8,476,299	2.2400	0.999	0.999	1.010	0.988	0.999	8,519,533	0.9949	1.12%
2004-10-06	0	2.225	2.225	2.250	2.200	2.275	7,750,045	17,371,746	2.2415	0.988	0.988	0.999	0.977	1.010	17,448,500	0.9956	-1.11%
2004-10-05	0	2.250	2.250	2.275	2.225	2.275	3,941,045	8,862,396	2.2487	0.999	0.999	1.010	0.988	1.010	8,872,893	0.9988	0.00%
2004-10-04	0	2.250	2.250	2.275	2.200	2.275	13,757,060	30,962,906	2.2507	0.999	0.999	1.010	0.977	1.010	30,972,731	0.9997	3.45%
2004-09-30	0	2.175	2.175	2.200	2.125	2.200	4,472,705	9,659,447	2.1596	0.966	0.966	0.977	0.944	0.977	10,069,876	0.9592	1.16%
2004-09-28	0	2.150	2.125	2.150	2.100	2.200	5,836,600	12,366,180	2.1187	0.955	0.944	0.955	0.933	0.977	13,140,558	0.9411	-2.27%
2004-09-27	0	2.200	2.150	2.200	2.125	2.200	1,957,000	4,186,175	2.1391	0.977	0.955	0.977	0.944	0.977	4,406,002	0.9501	1.15%
2004-09-24	0	2.175	2.150	2.175	2.125	2.200	10,652,513	23,084,355	2.1670	0.966	0.955	0.966	0.944	0.977	23,983,134	0.9625	3.57%
2004-09-23	0	2.100	2.075	2.125	2.025	2.150	32,747,993	69,079,350	2.1094	0.933	0.922	0.944	0.899	0.955	73,729,036	0.9369	1.20%
2004-09-22	0	2.075	2.075	2.100	2.075	2.200	7,129,800	15,096,090	2.1173	0.922	0.922	0.933	0.922	0.977	16,052,076	0.9404	-4.60%
2004-09-21	0	2.175	2.150	2.175	2.125	2.175	3,881,163	8,399,134	2.1641	0.966	0.955	0.966	0.944	0.966	8,738,075	0.9612	1.16%
2004-09-20	0	2.150	2.150	2.175	2.150	2.200	3,858,185	8,360,232	2.1669	0.955	0.955	0.966	0.955	0.977	8,686,342	0.9625	0.00%
2004-09-17	0	2.150	2.125	2.175	2.125	2.175	6,811,019	14,711,289	2.1599	0.955	0.944	0.966	0.944	0.966	15,334,371	0.9594	0.00%
2004-09-16	0	2.150	2.150	2.175	2.125	2.175	4,588,284	9,887,182	2.1549	0.955	0.955	0.966	0.944	0.966	10,330,091	0.9571	-1.15%
2004-09-15	0	2.175	2.150	2.200	2.150	2.225	7,532,000	16,453,850	2.1845	0.966	0.955	0.977	0.955	0.988	16,957,592	0.9703	0.00%
2004-09-14	0	2.175	2.150	2.175	2.150	2.250	3,665,291	7,985,225	2.1786	0.966	0.955	0.966	0.955	0.999	8,252,059	0.9677	-5.43%
2004-09-13	0	2.300	2.250	2.300	2.225	2.300	2,831,809	6,458,377	2.2807	1.022	0.999	1.022	0.988	1.022	6,375,553	1.0130	0.00%
2004-09-10	0	2.300	2.275	2.300	2.200	2.300	23,186,000	52,473,525	2.2632	1.022	1.010	1.022	0.977	1.022	52,201,106	1.0052	1.10%
2004-09-09	0	2.275	2.275	2.300	2.175	2.325	33,455,411	75,853,243	2.2673	1.010	1.010	1.022	0.966	1.033	75,321,722	1.0071	5.81%
2004-09-08	0	2.150	2.150	2.175	2.100	2.225	17,940,585	38,750,594	2.1599	0.955	0.955	0.966	0.933	0.988	40,391,545	0.9594	4.88%
2004-09-07	0	2.050	2.050	2.075	2.025	2.075	3,038,245	6,232,580	2.0514	0.911	0.911	0.922	0.899	0.922	6,840,324	0.9112	-1.20%
2004-09-06	0	2.075	2.075	2.100	2.000	2.100	5,223,097	10,736,527	2.0556	0.922	0.922	0.933	0.888	0.933	11,759,313	0.9130	3.75%
2004-09-03	0	2.000	2.000	2.025	1.990	2.075	3,094,000	6,214,950	2.0087	0.888	0.888	0.899	0.884	0.922	6,965,851	0.8922	-1.23%
2004-09-02	0	2.025	2.025	2.050	1.970	2.050	14,648,587	29,441,039	2.0098	0.899	0.899	0.911	0.875	0.911	32,979,920	0.8927	3.32%
2004-09-01	0	1.960	1.950	1.960	1.920	1.960	4,476,000	8,700,820	1.9439	0.871	0.866	0.871	0.853	0.871	10,077,294	0.8634	3.16%
2004-08-31	0	1.900	1.900	1.920	1.890	1.930	2,699,000	5,155,390	1.9101	0.844	0.844	0.853	0.839	0.857	6,076,545	0.8484	0.00%
2004-08-30	0	1.900	1.890	1.900	1.880	1.920	1,364,326	2,596,166	1.9029	0.844	0.839	0.844	0.835	0.853	3,071,652	0.8452	1.06%
2004-08-27	0	1.880	1.880	1.900	1.870	1.940	7,140,153	13,583,518	1.9024	0.835	0.835	0.844	0.831	0.862	16,075,385	0.8450	-1.57%
2004-08-26	0	1.910	1.900	1.910	1.900	1.980	8,180,200	15,841,340	1.9365	0.848	0.844	0.848	0.844	0.879	18,416,953	0.8601	-1.55%
2004-08-25	0	1.940	1.930	1.950	1.930	1.990	6,475,894	12,598,212	1.9454	0.862	0.857	0.866	0.857	0.884	14,579,868	0.8641	-0.51%
2004-08-24	0	1.950	1.950	1.960	1.920	1.970	2,136,018	4,133,014	1.9349	0.866	0.866	0.871	0.853	0.875	4,809,044	0.8594	-1.02%
2004-08-23	0	1.970	1.960	1.980	1.950	1.990	3,488,000	6,860,480	1.9669	0.875	0.871	0.879	0.866	0.884	7,852,905	0.8736	-0.51%
2004-08-20	0	1.980	1.980	1.990	1.910	2.000	10,359,681	20,202,750	1.9501	0.879	0.879	0.884	0.848	0.888	23,323,851	0.8662	3.66%
2004-08-19	0	1.910	1.900	1.910	1.870	1.950	10,622,000	20,213,560	1.9030	0.848	0.844	0.848	0.831	0.866	23,914,437	0.8452	-0.52%
2004-08-18	0	1.920	1.920	1.940	1.910	1.970	4,205,135	8,068,043	1.9186	0.853	0.853	0.862	0.848	0.875	9,467,467	0.8522	-1.54%
2004-08-17	0	1.950	1.950	1.960	1.930	1.970	31,999,201	62,257,964	1.9456	0.866	0.866	0.871	0.857	0.875	72,043,201	0.8642	2.63%
2004-08-16	0	1.900	1.890	1.900	1.880	2.050	15,418,000	30,240,290	1.9614	0.844	0.839	0.844	0.835	0.911	34,712,182	0.8712	-8.43%
2004-08-13	0	2.075	2.050	2.075	2.000	2.075	5,740,845	11,728,124	2.0429	0.922	0.911	0.922	0.888	0.922	12,924,974	0.9074	-1.19%
2004-08-12	0	2.100	2.075	2.100	2.075	2.150	6,906,000	14,534,200	2.1046	0.933	0.922	0.933	0.922	0.955	15,548,212	0.9348	-3.45%
2004-08-11	0	2.175	2.150	2.175	2.150	2.250	2,943,568	6,431,043	2.1848	0.966	0.955	0.966	0.955	0.999	6,627,167	0.9704	-1.14%
2004-08-10	0	2.200	2.200	2.225	2.125	2.225	8,526,774	18,600,131	2.1814	0.977	0.977	0.988	0.944	0.988	19,197,232	0.9689	4.76%
2004-08-09	0	2.100	2.100	2.125	2.100	2.175	3,251,192	6,880,064	2.1162	0.933	0.933	0.944	0.933	0.966	7,319,754	0.9399	-3.45%
2004-08-06	0	2.175	2.150	2.175	2.150	2.225	10,838,000	23,785,750	2.1947	0.966	0.955	0.966	0.955	0.988	24,400,741	0.9748	-2.25%
2004-08-05	0	2.225	2.225	2.250	2.075	2.250	28,548,081	61,644,287	2.1593	0.988	0.988	0.999	0.922	0.999	64,273,328	0.9591	7.23%
2004-08-04	0	2.075	2.075	2.100	2.075	2.125	18,448,874	38,554,079	2.0898	0.922	0.922	0.933	0.922	0.944	41,535,910	0.9282	0.00%
2004-08-03	0	2.075	2.050	2.075	1.960	2.100	24,182,360	49,098,673	2.0304	0.922	0.911	0.922	0.871	0.933	54,444,317	0.9018	6.96%
2004-08-02	0	1.940	1.930	1.940	1.930	1.980	9,342,636	18,262,255	1.9547	0.862	0.857	0.862	0.857	0.879	21,034,069	0.8682	-3.00%
2004-07-30	0	2.000	2.000	2.025	1.990	2.075	16,909,251	34,226,774	2.0241	0.888	0.888	0.899	0.884	0.922	38,069,594	0.8991	-2.44%
2004-07-29	0	2.050	2.000	2.050	1.980	2.050	23,133,827	46,481,320	2.0092	0.911	0.888	0.911	0.879	0.911	52,083,643	0.8924	1.23%
2004-07-28	0	2.025	2.000	2.025	1.950	2.025	17,058,908	33,915,913	1.9882	0.899	0.888	0.899	0.866	0.899	38,406,532	0.8831	4.92%
2004-07-27	0	1.930	1.920	1.930	1.920	1.950	1,332,036	2,572,947	1.9316	0.857	0.853	0.857	0.853	0.866	2,998,954	0.8579	0.00%
2004-07-26	0	1.930	1.930	1.940	1.900	1.940	4,148,000	8,014,408	1.9321	0.857	0.857	0.862	0.844	0.862	9,338,833	0.8582	0.00%
2004-07-23	0	1.930	1.920	1.930	1.930	1.970	5,842,000	11,377,500	1.9475	0.857	0.853	0.857	0.857	0.875	13,152,715	0.8650	0.00%
2004-07-22	0	1.930	1.930	1.940	1.910	1.940	3,864,481	7,440,226	1.9253	0.857	0.857	0.862	0.848	0.862	8,700,517	0.8551	0.00%
2004-07-21	0	1.930	1.920	1.930	1.890	1.930	8,444,170	16,162,076	1.9140	0.857	0.853	0.857	0.839	0.857	19,011,257	0.8501	3.21%
2004-07-20	0	1.870	1.870	1.880	1.860	1.900	3,233,000	6,058,060	1.8738	0.831	0.831	0.835	0.826	0.844	7,278,796	0.8323	-2.09%
2004-07-19	0	1.910	1.900	1.920	1.870	1.920	8,962,000	16,931,890	1.8893	0.848	0.844	0.853	0.831	0.853	20,177,103	0.8392	2.14%
2004-07-16	0	1.870	1.850	1.870	1.840	1.890	4,726,000	8,885,290	1.8801	0.831	0.822	0.831	0.817	0.839	10,640,146	0.8351	-0.53%
2004-07-15	0	1.880	1.880	1.890	1.860	1.910	20,620,571	38,960,400	1.8894	0.835	0.835	0.839	0.826	0.848	46,425,283	0.8392	1.08%
2004-07-14	0	1.860	1.860	1.870	1.850	1.940	4,061,995	7,653,331	1.8841	0.826	0.826	0.831	0.822	0.862	9,145,201	0.8369	-2.62%
2004-07-13	0	1.910	1.900	1.910	1.850	1.920	6,458,252	12,190,249	1.8875	0.848	0.844	0.848	0.822	0.853	14,540,149	0.8384	2.69%
2004-07-12	0	1.860	1.860	1.870	1.860	1.970	7,162,054	13,698,021	1.9126	0.826	0.826	0.831	0.826	0.875	16,124,693	0.8495	-4.12%
2004-07-09	0	1.940	1.940	1.950	1.880	1.970	40,426,568	77,646,870	1.9207	0.862	0.862	0.866	0.835	0.875	91,016,628	0.8531	3.74%
2004-07-08	0	1.870	1.860	1.870	1.860	1.900	14,632,801	27,552,986	1.8830	0.831	0.826	0.831	0.826	0.844	32,944,380	0.8363	-0.53%
2004-07-07	0	1.880	1.870	1.880	1.850	1.930	15,696,532	29,671,551	1.8903	0.835	0.831	0.835	0.822	0.857	35,339,270	0.8396	0.53%
2004-07-06	0	1.870	1.860	1.870	1.820	1.880	13,395,007	24,825,588	1.8533	0.831	0.826	0.831	0.808	0.835	30,157,603	0.8232	3.89%
2004-07-05	0	1.800	1.800	1.810	1.790	1.820	3,598,000	6,491,160	1.8041	0.800	0.800	0.804	0.795	0.808	8,100,560	0.8013	-1.10%
2004-07-02	0	1.820	1.810	1.820	1.750	1.830	17,193,000	31,024,270	1.8045	0.808	0.804	0.808	0.777	0.813	38,708,428	0.8015	4.00%
2004-06-30	0	1.750	1.740	1.750	1.740	1.760	3,046,000	5,336,396	1.7519	0.777	0.773	0.777	0.773	0.782	6,857,783	0.7782	0.00%
2004-06-29	0	1.750	1.730	1.750	1.740	1.750	1,308,000	2,282,220	1.7448	0.777	0.768	0.777	0.773	0.777	2,944,839	0.7750	0.00%
2004-06-28	0	1.750	1.740	1.750	1.730	1.750	2,020,000	3,516,540	1.7409	0.777	0.773	0.777	0.768	0.777	4,547,841	0.7732	0.57%
2004-06-25	0	1.740	1.740	1.760	1.720	1.770	2,882,561	4,998,077	1.7339	0.773	0.773	0.782	0.764	0.786	6,489,816	0.7701	0.00%
2004-06-24	0	1.740	1.740	1.750	1.720	1.760	8,854,000	15,373,838	1.7364	0.773	0.773	0.777	0.764	0.782	19,933,951	0.7712	1.16%
2004-06-23	0	1.720	1.730	1.740	1.660	1.740	7,416,000	12,626,160	1.7026	0.764	0.768	0.773	0.737	0.773	16,696,429	0.7562	4.24%
2004-06-21	0	1.650	1.640	1.650	1.630	1.660	4,658,000	7,650,820	1.6425	0.733	0.728	0.733	0.724	0.737	10,487,050	0.7295	0.61%
2004-06-18	0	1.640	1.630	1.640	1.620	1.640	4,766,608	7,769,047	1.6299	0.728	0.724	0.728	0.720	0.728	10,731,571	0.7239	-0.61%
2004-06-17	0	1.650	1.650	1.670	1.640	1.680	4,571,127	7,522,248	1.6456	0.733	0.733	0.742	0.728	0.746	10,291,464	0.7309	-1.20%
2004-06-16	0	1.670	1.670	1.680	1.630	1.680	12,060,095	19,819,854	1.6434	0.742	0.742	0.746	0.724	0.746	27,152,173	0.7300	3.09%
2004-06-15	0	1.620	1.610	1.620	1.620	1.650	4,966,018	8,153,568	1.6419	0.720	0.715	0.720	0.720	0.733	11,180,524	0.7293	0.00%
2004-06-14	0	1.620	1.610	1.620	1.620	1.700	17,546,000	29,116,640	1.6594	0.720	0.715	0.720	0.720	0.755	39,503,174	0.7371	-2.41%
2004-06-11	0	1.660	1.660	1.670	1.650	1.720	6,051,000	10,129,200	1.6740	0.737	0.737	0.742	0.733	0.764	13,623,259	0.7435	-2.35%
2004-06-10	0	1.700	1.690	1.700	1.680	1.730	8,271,876	14,050,202	1.6986	0.755	0.751	0.755	0.746	0.768	18,623,353	0.7544	-2.30%
2004-06-09	0	1.740	1.740	1.750	1.740	1.770	1,934,000	3,380,280	1.7478	0.773	0.773	0.777	0.773	0.786	4,354,220	0.7763	0.58%
2004-06-08	0	1.730	1.730	1.740	1.720	1.770	8,414,000	14,690,800	1.7460	0.768	0.768	0.773	0.764	0.786	18,943,332	0.7755	-1.70%
2004-06-07	0	1.760	1.750	1.760	1.750	1.790	5,559,578	9,840,629	1.7700	0.782	0.777	0.782	0.777	0.795	12,516,869	0.7862	1.73%
2004-06-04	0	1.730	1.730	1.740	1.720	1.770	4,886,000	8,469,620	1.7334	0.768	0.768	0.773	0.764	0.786	11,000,371	0.7699	-1.14%
2004-06-03	0	1.750	1.750	1.760	1.720	1.790	3,846,000	6,721,720	1.7477	0.777	0.777	0.782	0.764	0.795	8,658,908	0.7763	-2.23%
2004-06-02	0	1.790	1.770	1.790	1.760	1.800	6,656,000	11,833,360	1.7778	0.795	0.786	0.795	0.782	0.800	14,985,360	0.7897	1.70%
2004-06-01	0	1.760	1.750	1.760	1.740	1.760	3,320,264	5,822,269	1.7536	0.782	0.777	0.782	0.773	0.782	7,475,263	0.7789	1.15%
2004-05-31	0	1.740	1.740	1.750	1.730	1.770	3,974,814	6,915,906	1.7399	0.773	0.773	0.777	0.768	0.786	8,948,921	0.7728	-0.57%
2004-05-28	0	1.750	1.750	1.760	1.730	1.810	4,222,679	7,405,438	1.7537	0.777	0.777	0.782	0.768	0.804	9,506,966	0.7789	-1.13%
2004-05-27	0	1.770	1.760	1.770	1.740	1.780	7,464,000	13,101,660	1.7553	0.786	0.782	0.786	0.773	0.791	16,804,496	0.7797	1.72%
2004-05-25	0	1.740	1.730	1.750	1.700	1.750	10,149,000	17,449,990	1.7194	0.773	0.768	0.777	0.755	0.777	22,849,522	0.7637	2.35%
2004-05-24	0	1.700	1.690	1.700	1.680	1.710	5,186,000	8,773,520	1.6918	0.755	0.751	0.755	0.746	0.760	11,675,793	0.7514	1.19%
2004-05-21	0	1.680	1.680	1.690	1.610	1.690	3,880,000	6,428,180	1.6567	0.746	0.746	0.751	0.715	0.751	8,735,456	0.7359	3.70%
2004-05-20	0	1.620	1.610	1.620	1.590	1.650	7,744,000	12,510,800	1.6155	0.720	0.715	0.720	0.706	0.733	17,434,890	0.7176	0.00%
2004-05-19	0	1.620	1.630	1.640	1.560	1.630	8,422,071	13,475,811	1.6001	0.720	0.724	0.728	0.693	0.724	18,961,503	0.7107	5.19%
2004-05-18	0	1.540	1.530	1.540	1.500	1.560	6,636,000	10,216,980	1.5396	0.684	0.680	0.684	0.666	0.693	14,940,332	0.6839	0.65%
2004-05-17	0	1.530	1.520	1.530	1.510	1.620	5,650,821	8,791,070	1.5557	0.680	0.675	0.680	0.671	0.720	12,722,294	0.6910	-4.97%
2004-05-14	0	1.610	1.610	1.620	1.600	1.710	7,102,750	11,545,118	1.6254	0.715	0.715	0.720	0.711	0.760	15,991,176	0.7220	-3.01%
2004-05-13	0	1.660	1.650	1.660	1.650	1.700	8,784,909	14,647,902	1.6674	0.737	0.733	0.737	0.733	0.755	19,778,399	0.7406	-1.78%
2004-05-12	0	1.690	1.690	1.710	1.690	1.730	5,031,000	8,603,660	1.7101	0.751	0.751	0.760	0.751	0.768	11,326,825	0.7596	0.00%
2004-05-11	0	1.690	1.670	1.690	1.550	1.690	11,792,000	19,346,060	1.6406	0.751	0.742	0.751	0.688	0.751	26,548,583	0.7287	5.63%
2004-05-10	0	1.600	1.600	1.610	1.570	1.690	14,445,970	23,487,795	1.6259	0.711	0.711	0.715	0.697	0.751	32,523,747	0.7222	-6.98%
2004-05-07	0	1.720	1.730	1.740	1.700	1.810	20,688,686	36,190,530	1.7493	0.764	0.768	0.773	0.755	0.804	46,578,637	0.7770	-4.44%
2004-05-06	0	1.800	1.780	1.790	1.780	1.860	7,918,326	14,369,344	1.8147	0.800	0.791	0.795	0.791	0.826	17,827,369	0.8060	-1.64%
2004-05-05	0	1.830	1.820	1.830	1.800	1.910	11,322,000	20,736,260	1.8315	0.813	0.808	0.813	0.800	0.848	25,490,422	0.8135	-3.68%
2004-05-04	0	1.900	1.890	1.900	1.840	1.910	16,113,000	30,554,880	1.8963	0.844	0.839	0.844	0.817	0.848	36,276,909	0.8423	4.40%
2004-05-03	0	1.820	1.820	1.830	1.800	1.840	5,508,000	10,000,640	1.8157	0.808	0.808	0.813	0.800	0.817	12,400,746	0.8065	0.00%
2004-04-30	0	1.820	1.820	1.860	1.770	1.850	9,226,200	16,659,766	1.8057	0.808	0.808	0.826	0.786	0.822	20,771,924	0.8020	-1.62%
2004-04-29	0	1.850	1.840	1.850	1.820	1.910	11,266,069	20,882,463	1.8536	0.822	0.817	0.822	0.808	0.848	25,364,498	0.8233	-4.64%
2004-04-28	0	1.940	1.940	1.950	1.930	1.970	1,859,230	3,626,212	1.9504	0.862	0.862	0.866	0.857	0.875	4,185,882	0.8663	-1.02%
2004-04-27	0	1.960	1.960	1.970	1.930	2.000	7,017,000	13,806,637	1.9676	0.871	0.871	0.875	0.857	0.888	15,798,118	0.8739	1.55%
2004-04-26	0	1.930	1.920	1.940	1.920	2.000	7,500,113	14,548,040	1.9397	0.857	0.853	0.862	0.853	0.888	16,885,801	0.8616	-4.69%
2004-04-23	0	2.025	2.000	2.025	1.940	2.050	19,253,767	38,427,063	1.9958	0.899	0.888	0.899	0.862	0.911	43,348,052	0.8865	6.58%
2004-04-22	0	1.900	1.900	1.910	1.810	1.920	11,617,381	22,018,714	1.8953	0.844	0.844	0.848	0.804	0.853	26,155,444	0.8418	5.56%
2004-04-21	0	1.800	1.800	1.810	1.780	1.820	9,301,309	16,776,424	1.8037	0.800	0.800	0.804	0.791	0.808	20,941,025	0.8011	-2.70%
2004-04-20	0	1.850	1.850	1.860	1.800	1.860	11,224,000	20,550,900	1.8310	0.822	0.822	0.826	0.800	0.826	25,269,784	0.8133	0.00%
2004-04-19	0	1.850	1.840	1.850	1.840	1.860	4,116,180	7,610,134	1.8488	0.822	0.817	0.822	0.817	0.826	9,267,193	0.8212	0.54%
2004-04-16	0	1.840	1.840	1.850	1.820	1.850	7,560,000	13,881,940	1.8362	0.817	0.817	0.822	0.808	0.822	17,020,631	0.8156	1.10%
2004-04-15	0	1.820	1.810	1.820	1.760	1.890	22,596,213	41,050,732	1.8167	0.808	0.804	0.808	0.782	0.839	50,873,255	0.8069	-4.21%
2004-04-14	0	1.900	1.900	1.910	1.890	1.930	4,399,236	8,413,753	1.9125	0.844	0.844	0.848	0.839	0.857	9,904,467	0.8495	-0.52%
2004-04-13	0	1.910	1.910	1.930	1.910	2.000	4,962,045	9,593,026	1.9333	0.848	0.848	0.857	0.848	0.888	11,171,579	0.8587	-3.54%
2004-04-08	0	1.980	1.970	1.990	1.970	2.025	2,376,000	4,713,520	1.9838	0.879	0.875	0.884	0.875	0.899	5,349,341	0.8811	-2.22%
2004-04-07	0	2.025	2.000	2.025	2.000	2.025	8,874,156	17,835,554	2.0098	0.899	0.888	0.899	0.888	0.899	19,979,330	0.8927	0.00%
2004-04-06	0	2.025	2.000	2.025	1.990	2.050	11,260,513	22,689,282	2.0149	0.899	0.888	0.899	0.884	0.911	25,351,989	0.8950	1.25%
2004-04-02	0	2.000	1.990	2.000	1.990	2.025	8,786,090	17,596,377	2.0028	0.888	0.884	0.888	0.884	0.899	19,781,058	0.8896	-2.44%
2004-04-01	0	2.050	2.000	2.025	1.950	2.050	39,775,523	79,795,799	2.0062	0.911	0.888	0.899	0.866	0.911	89,550,862	0.8911	5.67%
2004-03-31	0	1.940	1.930	1.940	1.900	1.950	18,714,552	36,112,723	1.9297	0.862	0.857	0.862	0.844	0.866	42,134,060	0.8571	3.74%
2004-03-30	0	1.870	1.870	1.890	1.850	1.890	9,760,000	18,250,660	1.8699	0.831	0.831	0.839	0.822	0.839	21,973,725	0.8306	2.19%
2004-03-29	0	1.830	1.830	1.840	1.820	1.840	4,506,000	8,235,900	1.8278	0.813	0.813	0.817	0.808	0.817	10,144,837	0.8118	0.00%
2004-03-26	0	1.830	1.820	1.830	1.800	1.850	8,766,018	16,018,952	1.8274	0.813	0.808	0.813	0.800	0.822	19,735,868	0.8117	1.10%
2004-03-25	0	1.810	1.810	1.820	1.780	1.840	10,554,000	19,164,640	1.8159	0.804	0.804	0.808	0.791	0.817	23,761,342	0.8065	1.69%
2004-03-24	0	1.780	1.780	1.790	1.760	1.790	1,868,108	3,329,126	1.7821	0.791	0.791	0.795	0.782	0.795	4,205,870	0.7915	-0.56%
2004-03-23	0	1.790	1.770	1.790	1.750	1.800	2,989,000	5,321,290	1.7803	0.795	0.786	0.795	0.777	0.800	6,729,453	0.7907	1.13%
2004-03-22	0	1.770	1.760	1.770	1.750	1.800	3,028,104	5,358,101	1.7695	0.786	0.782	0.786	0.777	0.800	6,817,492	0.7859	-1.67%
2004-03-19	0	1.800	1.790	1.810	1.780	1.820	3,728,000	6,724,360	1.8037	0.800	0.795	0.804	0.791	0.808	8,393,243	0.8012	2.27%
2004-03-18	0	1.760	1.760	1.790	1.760	1.850	8,348,000	14,924,600	1.7878	0.782	0.782	0.795	0.782	0.822	18,794,739	0.7941	-3.83%
2004-03-17	0	1.830	1.810	1.830	1.770	1.830	14,932,807	26,663,017	1.7855	0.813	0.804	0.813	0.786	0.813	33,619,815	0.7931	2.81%
2004-03-16	0	1.780	1.760	1.780	1.750	1.780	3,472,000	6,123,900	1.7638	0.791	0.782	0.791	0.777	0.791	7,816,883	0.7834	0.00%
2004-03-15	0	1.780	1.760	1.780	1.710	1.790	12,265,800	21,441,702	1.7481	0.791	0.782	0.791	0.760	0.795	27,615,299	0.7764	5.33%
2004-03-12	0	1.690	1.680	1.690	1.640	1.710	14,372,000	24,105,200	1.6772	0.751	0.746	0.751	0.728	0.760	32,357,211	0.7450	-2.87%
2004-03-11	0	1.740	1.730	1.740	1.710	1.830	16,984,135	30,127,955	1.7739	0.773	0.768	0.773	0.760	0.813	38,238,188	0.7879	-5.43%
2004-03-10	0	1.840	1.840	1.850	1.830	1.890	4,250,310	7,851,572	1.8473	0.817	0.817	0.822	0.813	0.839	9,569,175	0.8205	-1.60%
2004-03-09	0	1.870	1.850	1.870	1.830	1.890	9,342,045	17,369,962	1.8593	0.831	0.822	0.831	0.813	0.839	21,032,739	0.8259	1.63%
2004-03-08	0	1.840	1.830	1.850	1.830	1.860	4,961,073	9,130,581	1.8404	0.817	0.813	0.822	0.813	0.826	11,169,391	0.8175	0.55%
2004-03-05	0	1.830	1.820	1.830	1.820	1.870	7,280,930	13,398,568	1.8402	0.813	0.808	0.813	0.808	0.831	16,392,331	0.8174	-1.08%
2004-03-04	0	1.850	1.840	1.860	1.840	1.860	3,150,081	5,842,546	1.8547	0.822	0.817	0.826	0.817	0.826	7,092,112	0.8238	0.54%
2004-03-03	0	1.840	1.840	1.850	1.790	1.890	23,530,000	43,683,720	1.8565	0.817	0.817	0.822	0.795	0.839	52,975,589	0.8246	0.00%
2004-03-02	0	1.840	1.830	1.840	1.830	1.900	11,105,709	20,552,056	1.8506	0.817	0.813	0.817	0.813	0.844	25,003,463	0.8220	-2.13%
2004-03-01	0	1.880	1.870	1.880	1.860	1.970	24,876,200	47,823,992	1.9225	0.835	0.831	0.835	0.826	0.875	56,006,432	0.8539	-3.09%
2004-02-27	0	1.940	1.930	1.940	1.900	1.950	8,293,422	15,986,679	1.9276	0.862	0.857	0.862	0.844	0.866	18,671,862	0.8562	1.04%
2004-02-26	0	1.920	1.910	1.920	1.900	1.950	7,588,905	14,591,953	1.9228	0.853	0.848	0.853	0.844	0.866	17,085,708	0.8540	0.00%
2004-02-25	0	1.920	1.920	1.930	1.870	1.930	11,776,000	22,332,640	1.8965	0.853	0.853	0.857	0.831	0.857	26,512,560	0.8423	2.67%
2004-02-24	0	1.870	1.870	1.880	1.840	1.900	28,129,000	52,606,350	1.8702	0.831	0.831	0.835	0.817	0.844	63,329,807	0.8307	0.54%
2004-02-23	0	1.860	1.850	1.860	1.850	1.900	17,530,000	32,616,680	1.8606	0.826	0.822	0.826	0.822	0.844	39,467,152	0.8264	-1.59%
2004-02-20	0	1.890	1.890	1.900	1.880	1.940	17,084,000	32,543,696	1.9049	0.839	0.839	0.844	0.835	0.862	38,463,025	0.8461	-1.05%
2004-02-19	0	1.910	1.910	1.920	1.810	1.920	41,113,405	77,765,299	1.8915	0.848	0.848	0.853	0.804	0.853	92,562,977	0.8401	5.52%
2004-02-18	0	1.810	1.810	1.820	1.790	1.830	10,390,580	18,829,121	1.8121	0.804	0.804	0.808	0.795	0.813	23,393,417	0.8049	2.84%
2004-02-17	0	1.760	1.760	1.780	1.760	1.810	2,768,508	4,926,388	1.7794	0.782	0.782	0.791	0.782	0.804	6,233,036	0.7904	-1.12%
2004-02-16	0	1.780	1.770	1.790	1.750	1.790	2,500,480	4,422,246	1.7686	0.791	0.786	0.795	0.777	0.795	5,629,596	0.7855	1.14%
2004-02-13	0	1.760	1.770	1.780	1.760	1.780	3,183,052	5,627,956	1.7681	0.782	0.786	0.791	0.782	0.791	7,166,343	0.7853	0.57%
2004-02-12	0	1.750	1.750	1.760	1.750	1.780	3,671,058	6,449,539	1.7569	0.777	0.777	0.782	0.777	0.791	8,265,043	0.7803	0.57%
2004-02-11	0	1.740	1.740	1.750	1.740	1.770	2,554,625	4,484,383	1.7554	0.773	0.773	0.777	0.773	0.786	5,751,499	0.7797	-0.57%
2004-02-10	0	1.750	1.740	1.750	1.730	1.760	3,433,658	5,989,659	1.7444	0.777	0.773	0.777	0.768	0.782	7,730,559	0.7748	0.00%
2004-02-09	0	1.750	1.750	1.760	1.750	1.770	4,602,018	8,086,291	1.7571	0.777	0.777	0.782	0.777	0.786	10,361,012	0.7805	1.16%
2004-02-06	0	1.730	1.730	1.740	1.660	1.730	8,892,036	15,249,399	1.7150	0.768	0.768	0.773	0.737	0.768	20,019,586	0.7617	4.22%
2004-02-05	0	1.660	1.650	1.660	1.650	1.670	3,670,117	6,107,850	1.6642	0.737	0.733	0.737	0.733	0.742	8,262,924	0.7392	-0.60%
2004-02-04	0	1.670	1.660	1.670	1.650	1.680	12,753,000	21,174,400	1.6603	0.742	0.737	0.742	0.733	0.746	28,712,184	0.7375	0.00%
2004-02-03	0	1.670	1.660	1.670	1.640	1.690	11,360,108	19,019,995	1.6743	0.742	0.737	0.742	0.728	0.751	25,576,218	0.7437	1.21%
2004-02-02	0	1.650	1.650	1.660	1.640	1.740	12,184,500	20,192,600	1.6572	0.733	0.733	0.737	0.728	0.773	27,432,260	0.7361	-5.17%
2004-01-30	0	1.740	1.730	1.740	1.730	1.760	5,206,000	9,077,500	1.7437	0.773	0.768	0.773	0.768	0.782	11,720,821	0.7745	0.58%
2004-01-29	0	1.730	1.720	1.730	1.720	1.760	17,071,019	29,581,796	1.7329	0.768	0.764	0.768	0.764	0.782	38,433,799	0.7697	-3.35%
2004-01-28	0	1.790	1.790	1.800	1.790	1.880	7,630,000	13,947,920	1.8280	0.795	0.795	0.800	0.795	0.835	17,178,230	0.8120	-4.79%
2004-01-27	0	1.880	1.880	1.890	1.850	1.890	5,349,646	10,005,487	1.8703	0.835	0.835	0.839	0.822	0.839	12,044,226	0.8307	0.53%
2004-01-26	0	1.870	1.870	1.880	1.850	1.910	9,980,000	18,722,780	1.8760	0.831	0.831	0.835	0.822	0.848	22,469,034	0.8333	-1.06%
2004-01-21	0	1.890	1.890	1.900	1.790	1.920	15,009,834	27,981,168	1.8642	0.839	0.839	0.844	0.795	0.853	33,793,234	0.8280	5.00%
2004-01-20	0	1.800	1.800	1.810	1.770	1.820	4,686,000	8,457,800	1.8049	0.800	0.800	0.804	0.786	0.808	10,550,090	0.8017	1.12%
2004-01-19	0	1.780	1.770	1.790	1.770	1.820	7,878,027	14,115,787	1.7918	0.791	0.786	0.795	0.786	0.808	17,736,639	0.7959	-1.11%
2004-01-16	0	1.800	1.790	1.800	1.790	1.830	13,080,000	23,715,200	1.8131	0.800	0.795	0.800	0.795	0.813	29,448,394	0.8053	0.56%
2004-01-15	0	1.790	1.780	1.790	1.740	1.800	17,275,591	30,771,924	1.7812	0.795	0.791	0.795	0.773	0.800	38,894,374	0.7912	4.07%
2004-01-14	0	1.720	1.720	1.740	1.700	1.740	11,176,245	19,195,468	1.7175	0.764	0.764	0.773	0.755	0.773	25,162,268	0.7629	-1.71%
2004-01-13	0	1.750	1.750	1.760	1.730	1.820	11,546,048	20,505,384	1.7760	0.777	0.777	0.782	0.768	0.808	25,994,845	0.7888	-1.69%
2004-01-12	0	1.780	1.770	1.780	1.750	1.780	6,108,045	10,807,277	1.7694	0.791	0.786	0.791	0.777	0.791	13,751,691	0.7859	0.56%
2004-01-09	0	1.770	1.770	1.780	1.750	1.790	7,171,258	12,754,853	1.7786	0.786	0.786	0.791	0.777	0.795	16,145,415	0.7900	-1.12%
2004-01-08	0	1.790	1.780	1.790	1.730	1.790	25,967,723	45,770,308	1.7626	0.795	0.791	0.795	0.768	0.795	58,463,894	0.7829	3.47%
2004-01-07	0	1.730	1.720	1.730	1.700	1.800	29,289,090	51,086,891	1.7442	0.768	0.764	0.768	0.755	0.800	65,941,641	0.7747	-1.70%
2004-01-06	0	1.760	1.760	1.770	1.700	1.790	31,031,076	54,573,871	1.7587	0.782	0.782	0.786	0.755	0.795	69,863,559	0.7811	1.73%
2004-01-05	0	1.730	1.730	1.740	1.680	1.750	16,876,045	29,047,595	1.7212	0.768	0.768	0.773	0.746	0.777	37,994,833	0.7645	3.59%
2004-01-02	0	1.670	1.660	1.670	1.660	1.720	13,820,086	23,334,373	1.6884	0.742	0.737	0.742	0.737	0.764	31,114,628	0.7499	-1.18%
2003-12-31	0	1.690	1.700	1.710	1.670	1.710	16,298,352	27,507,407	1.6877	0.751	0.755	0.760	0.742	0.760	36,694,212	0.7496	-0.59%
2003-12-30	0	1.700	1.690	1.700	1.610	1.710	72,947,608	122,585,903	1.6805	0.755	0.751	0.755	0.715	0.760	164,234,701	0.7464	6.92%
2003-12-29	0	1.590	1.590	1.600	1.520	1.610	21,809,208	34,365,221	1.5757	0.706	0.706	0.711	0.675	0.715	49,101,387	0.6999	3.92%
2003-12-24	0	1.530	1.530	1.540	1.520	1.550	2,366,000	3,630,300	1.5344	0.680	0.680	0.684	0.675	0.688	5,326,827	0.6815	0.66%
2003-12-23	0	1.520	1.520	1.530	1.520	1.540	4,064,770	6,213,410	1.5286	0.675	0.675	0.680	0.675	0.684	9,151,449	0.6790	0.00%
2003-12-22	0	1.520	1.520	1.540	1.510	1.550	6,162,864	9,406,988	1.5264	0.675	0.675	0.684	0.671	0.688	13,875,111	0.6780	-1.30%
2003-12-19	0	1.540	1.530	1.540	1.490	1.550	23,173,808	35,235,364	1.5205	0.684	0.680	0.684	0.662	0.688	52,173,656	0.6753	3.36%
2003-12-18	0	1.490	1.480	1.490	1.470	1.510	17,064,000	25,445,100	1.4912	0.662	0.657	0.662	0.653	0.671	38,417,996	0.6623	0.00%
2003-12-17	0	1.490	1.480	1.490	1.470	1.560	20,878,045	31,522,467	1.5098	0.662	0.657	0.662	0.653	0.693	47,004,961	0.6706	-2.61%
2003-12-16	0	1.530	1.530	1.540	1.520	1.570	9,679,352	14,983,573	1.5480	0.680	0.680	0.684	0.675	0.697	21,792,154	0.6876	-2.55%
2003-12-15	0	1.570	1.560	1.570	1.530	1.630	27,028,177	42,631,313	1.5773	0.697	0.693	0.697	0.680	0.724	60,851,407	0.7006	-1.87%
2003-12-12	0	1.600	1.580	1.600	1.530	1.620	58,032,111	92,078,868	1.5867	0.711	0.702	0.711	0.680	0.720	130,653,858	0.7048	5.26%
2003-12-11	0	1.520	1.510	1.520	1.480	1.530	13,883,184	21,006,789	1.5131	0.675	0.671	0.675	0.657	0.680	31,256,687	0.6721	3.40%
2003-12-10	0	1.470	1.470	1.480	1.460	1.480	4,414,295	6,488,939	1.4700	0.653	0.653	0.657	0.648	0.657	9,938,371	0.6529	-1.34%
2003-12-09	0	1.490	1.480	1.490	1.470	1.490	3,475,301	5,136,048	1.4779	0.662	0.657	0.662	0.653	0.662	7,824,314	0.6564	2.05%
2003-12-08	0	1.460	1.450	1.460	1.460	1.500	7,625,071	11,259,892	1.4767	0.648	0.644	0.648	0.648	0.666	17,167,133	0.6559	-2.67%
2003-12-05	0	1.500	1.500	1.520	1.500	1.530	9,732,019	14,737,804	1.5144	0.666	0.666	0.675	0.666	0.680	21,910,729	0.6726	-1.32%
2003-12-04	0	1.520	1.510	1.520	1.480	1.520	23,432,346	35,299,145	1.5064	0.675	0.671	0.675	0.657	0.675	52,755,730	0.6691	2.70%
2003-12-03	0	1.480	1.480	1.490	1.480	1.510	11,625,524	17,378,535	1.4949	0.657	0.657	0.662	0.657	0.671	26,173,778	0.6640	0.68%
2003-12-02	0	1.470	1.470	1.480	1.460	1.500	12,503,601	18,472,069	1.4773	0.653	0.653	0.657	0.648	0.666	28,150,686	0.6562	0.68%
2003-12-01	0	1.460	1.450	1.460	1.410	1.470	10,036,492	14,593,639	1.4541	0.648	0.644	0.648	0.626	0.653	22,596,221	0.6458	4.29%
2003-11-28	0	1.400	1.400	1.420	1.400	1.430	6,644,785	9,363,568	1.4092	0.622	0.622	0.631	0.622	0.635	14,960,111	0.6259	0.00%
2003-11-27	0	1.400	1.400	1.410	1.400	1.420	2,524,000	3,557,500	1.4095	0.622	0.622	0.626	0.622	0.631	5,682,549	0.6260	-2.10%
2003-11-26	0	1.430	1.410	1.430	1.410	1.430	3,540,000	5,026,480	1.4199	0.635	0.626	0.635	0.626	0.635	7,969,978	0.6307	0.70%
2003-11-25	0	1.420	1.410	1.420	1.380	1.420	10,154,000	14,203,220	1.3988	0.631	0.626	0.631	0.613	0.631	22,860,779	0.6213	4.41%
2003-11-24	0	1.360	1.350	1.360	1.340	1.370	8,938,343	12,068,071	1.3501	0.604	0.600	0.604	0.595	0.609	20,123,841	0.5997	-1.45%
2003-11-21	0	1.380	1.370	1.380	1.360	1.400	13,077,392	17,937,025	1.3716	0.613	0.609	0.613	0.604	0.622	29,442,522	0.6092	-2.13%
2003-11-20	0	1.410	1.410	1.420	1.410	1.430	11,210,000	15,913,920	1.4196	0.626	0.626	0.631	0.626	0.635	25,238,264	0.6305	0.00%
2003-11-19	0	1.410	1.400	1.410	1.400	1.420	9,835,247	13,870,868	1.4103	0.626	0.622	0.626	0.622	0.631	22,143,137	0.6264	-2.08%
2003-11-18	0	1.440	1.430	1.440	1.420	1.450	13,888,225	19,899,715	1.4328	0.640	0.635	0.640	0.631	0.644	31,268,037	0.6364	-1.37%
2003-11-17	0	1.460	1.450	1.460	1.450	1.470	7,596,000	11,055,340	1.4554	0.648	0.644	0.648	0.644	0.653	17,101,682	0.6464	-2.01%
2003-11-14	0	1.490	1.480	1.490	1.470	1.490	6,342,989	9,373,594	1.4778	0.662	0.657	0.662	0.653	0.662	14,280,645	0.6564	-0.67%
2003-11-13	0	1.500	1.490	1.500	1.470	1.500	11,432,497	16,891,850	1.4775	0.666	0.662	0.666	0.653	0.666	25,739,195	0.6563	2.74%
2003-11-12	0	1.460	1.460	1.470	1.450	1.480	10,854,000	15,884,080	1.4634	0.648	0.648	0.653	0.644	0.657	24,436,764	0.6500	-0.68%
2003-11-11	0	1.470	1.470	1.480	1.470	1.500	10,702,000	15,807,720	1.4771	0.653	0.653	0.657	0.653	0.666	24,094,550	0.6561	-2.00%
2003-11-10	0	1.500	1.500	1.510	1.490	1.530	13,880,000	20,862,660	1.5031	0.666	0.666	0.671	0.662	0.680	31,249,519	0.6676	-0.66%
2003-11-07	0	1.510	1.510	1.520	1.500	1.530	18,505,604	28,072,914	1.5170	0.671	0.671	0.675	0.666	0.680	41,663,633	0.6738	1.34%
2003-11-06	0	1.490	1.490	1.500	1.480	1.520	15,780,000	23,618,000	1.4967	0.662	0.662	0.666	0.657	0.675	35,527,191	0.6648	-1.32%
2003-11-05	0	1.510	1.500	1.510	1.460	1.510	28,172,000	41,899,180	1.4873	0.671	0.666	0.671	0.648	0.671	63,426,617	0.6606	1.34%
2003-11-04	0	1.490	1.490	1.500	1.460	1.570	52,060,194	79,028,641	1.5180	0.662	0.662	0.666	0.648	0.697	117,208,647	0.6743	-1.97%
2003-11-03	0	1.520	1.510	1.520	1.480	1.540	41,834,936	63,469,284	1.5171	0.675	0.671	0.675	0.657	0.684	94,187,437	0.6739	1.33%
2003-10-31	0	1.500	1.490	1.500	1.490	1.550	17,138,000	25,987,144	1.5163	0.666	0.662	0.666	0.662	0.688	38,584,601	0.6735	-1.96%
2003-10-30	0	1.530	1.520	1.530	1.470	1.550	9,860,000	14,927,112	1.5139	0.680	0.675	0.680	0.653	0.688	22,198,866	0.6724	2.00%
2003-10-29	0	1.500	1.490	1.500	1.490	1.550	12,217,316	18,582,128	1.5210	0.666	0.662	0.666	0.662	0.688	27,506,142	0.6756	0.00%
2003-10-28	0	1.500	1.500	1.510	1.470	1.510	8,932,000	13,395,500	1.4997	0.666	0.666	0.671	0.653	0.671	20,109,561	0.6661	2.04%
2003-10-27	0	1.470	1.460	1.470	1.450	1.470	5,498,000	8,044,580	1.4632	0.653	0.648	0.653	0.644	0.653	12,378,232	0.6499	0.00%
2003-10-24	0	1.470	1.460	1.470	1.410	1.500	19,706,000	28,630,720	1.4529	0.653	0.648	0.653	0.626	0.666	44,366,212	0.6453	0.00%
2003-10-23	0	1.470	1.470	1.480	1.470	1.550	25,194,788	37,951,532	1.5063	0.653	0.653	0.657	0.653	0.688	56,723,703	0.6691	-5.16%
2003-10-22	0	1.550	1.550	1.560	1.540	1.600	25,588,243	40,368,574	1.5776	0.688	0.688	0.693	0.684	0.711	57,609,530	0.7007	-1.27%
2003-10-21	0	1.570	1.570	1.580	1.560	1.620	19,161,145	30,381,402	1.5856	0.697	0.697	0.702	0.693	0.720	43,139,522	0.7043	-1.26%
2003-10-20	0	1.590	1.580	1.590	1.530	1.610	35,314,063	55,924,418	1.5836	0.706	0.702	0.706	0.680	0.715	79,506,303	0.7034	3.92%
2003-10-17	0	1.530	1.530	1.540	1.520	1.550	12,838,861	19,670,572	1.5321	0.680	0.680	0.684	0.675	0.688	28,905,492	0.6805	0.00%
2003-10-16	0	1.530	1.520	1.530	1.510	1.580	27,678,150	42,933,607	1.5512	0.680	0.675	0.680	0.671	0.702	62,314,760	0.6890	-0.65%
2003-10-15	0	1.540	1.540	1.550	1.530	1.570	13,414,595	20,823,473	1.5523	0.684	0.684	0.688	0.680	0.697	30,201,703	0.6895	-1.28%
2003-10-14	0	1.560	1.550	1.560	1.530	1.630	21,064,800	33,081,536	1.5705	0.693	0.688	0.693	0.680	0.724	47,425,423	0.6975	-3.11%
2003-10-13	0	1.610	1.610	1.620	1.530	1.650	63,410,090	102,213,820	1.6119	0.715	0.715	0.720	0.680	0.733	142,761,874	0.7160	6.62%
2003-10-10	0	1.510	1.500	1.510	1.490	1.560	30,220,279	45,938,383	1.5201	0.671	0.666	0.671	0.662	0.693	68,038,125	0.6752	0.67%
2003-10-09	0	1.500	1.500	1.510	1.470	1.520	21,752,125	32,450,992	1.4919	0.666	0.666	0.671	0.653	0.675	48,972,870	0.6626	-0.66%
2003-10-08	0	1.510	1.500	1.510	1.490	1.560	26,262,451	40,177,397	1.5298	0.671	0.666	0.671	0.662	0.693	59,127,447	0.6795	-2.58%
2003-10-07	0	1.550	1.540	1.550	1.500	1.570	45,572,344	70,261,908	1.5418	0.688	0.684	0.688	0.666	0.697	102,601,861	0.6848	3.33%
2003-10-06	0	1.500	1.490	1.510	1.480	1.580	34,358,715	51,964,077	1.5124	0.666	0.662	0.671	0.657	0.702	77,355,426	0.6718	-1.96%
2003-10-03	0	1.530	1.530	1.540	1.370	1.550	107,276,873	157,843,856	1.4714	0.680	0.680	0.684	0.609	0.688	241,523,824	0.6535	10.07%
2003-10-02	0	1.390	1.380	1.390	1.340	1.410	38,336,045	52,985,780	1.3821	0.617	0.613	0.617	0.595	0.626	86,310,012	0.6139	3.73%
2003-09-30	0	1.340	1.330	1.340	1.330	1.350	4,984,036	6,653,286	1.3349	0.595	0.591	0.595	0.591	0.600	11,221,090	0.5929	0.75%
2003-09-29	0	1.330	1.330	1.340	1.330	1.350	7,487,027	10,005,675	1.3364	0.591	0.591	0.595	0.591	0.600	16,856,339	0.5936	-0.75%
2003-09-26	0	1.340	1.340	1.350	1.340	1.350	4,970,054	6,667,510	1.3415	0.595	0.595	0.600	0.595	0.600	11,189,611	0.5959	0.00%
2003-09-25	0	1.340	1.340	1.350	1.340	1.370	13,002,000	17,570,544	1.3514	0.595	0.595	0.600	0.595	0.609	29,272,784	0.6002	-2.19%
2003-09-24	0	1.370	1.370	1.380	1.340	1.380	17,276,593	23,600,156	1.3660	0.609	0.609	0.613	0.595	0.613	38,896,630	0.6067	2.24%
2003-09-23	0	1.340	1.340	1.350	1.330	1.360	6,083,134	8,164,487	1.3422	0.595	0.595	0.600	0.591	0.604	13,695,606	0.5961	0.00%
2003-09-22	0	1.340	1.340	1.350	1.330	1.380	8,819,000	11,952,030	1.3553	0.595	0.595	0.600	0.591	0.613	19,855,152	0.6020	-2.90%
2003-09-19	0	1.380	1.370	1.380	1.330	1.390	31,220,000	42,470,660	1.3604	0.613	0.609	0.613	0.591	0.617	70,288,903	0.6042	2.99%
2003-09-18	0	1.340	1.330	1.340	1.320	1.370	10,957,522	14,612,103	1.3335	0.595	0.591	0.595	0.586	0.609	24,669,834	0.5923	-2.19%
2003-09-17	0	1.370	1.370	1.380	1.330	1.390	24,732,225	33,698,596	1.3625	0.609	0.609	0.613	0.591	0.617	55,682,286	0.6052	3.01%
2003-09-16	0	1.330	1.320	1.330	1.310	1.340	12,952,010	17,176,783	1.3262	0.591	0.586	0.591	0.582	0.595	29,160,236	0.5890	-1.48%
2003-09-15	0	1.350	1.340	1.350	1.330	1.370	11,956,608	16,102,539	1.3467	0.600	0.595	0.600	0.591	0.609	26,919,182	0.5982	0.00%
2003-09-11	0	1.350	1.340	1.350	1.310	1.380	16,801,000	22,602,030	1.3453	0.600	0.595	0.600	0.582	0.613	37,825,877	0.5975	2.27%
2003-09-10	0	1.320	1.310	1.320	1.300	1.340	26,152,276	34,382,233	1.3147	0.586	0.582	0.586	0.577	0.595	58,879,398	0.5839	-1.49%
2003-09-09	0	1.340	1.340	1.350	1.330	1.410	66,122,729	91,331,447	1.3812	0.595	0.595	0.600	0.591	0.626	148,869,126	0.6135	-1.47%
2003-09-08	0	1.360	1.360	1.370	1.280	1.370	53,100,433	70,852,335	1.3343	0.604	0.604	0.609	0.569	0.609	119,550,647	0.5927	6.25%
2003-09-05	0	1.280	1.280	1.290	1.280	1.300	10,116,027	13,046,193	1.2897	0.569	0.569	0.573	0.569	0.577	22,775,287	0.5728	-0.78%
2003-09-04	0	1.290	1.280	1.290	1.270	1.340	27,662,477	36,116,543	1.3056	0.573	0.569	0.573	0.564	0.595	62,279,474	0.5799	-1.53%
2003-09-03	0	1.310	1.310	1.320	1.260	1.330	44,074,318	57,347,477	1.3012	0.582	0.582	0.586	0.560	0.591	99,229,195	0.5779	3.97%
2003-09-02	0	1.260	1.250	1.260	1.250	1.270	6,166,018	7,785,762	1.2627	0.560	0.555	0.560	0.555	0.564	13,882,212	0.5608	0.00%
2003-09-01	0	1.260	1.260	1.270	1.250	1.280	18,182,000	22,653,520	1.2459	0.560	0.560	0.564	0.555	0.569	40,935,069	0.5534	-0.79%
2003-08-29	0	1.270	1.270	1.280	1.260	1.280	8,643,393	10,992,633	1.2718	0.564	0.564	0.569	0.560	0.569	19,459,789	0.5649	0.79%
2003-08-28	0	1.260	1.260	1.270	1.250	1.280	16,037,009	20,226,411	1.2612	0.560	0.560	0.564	0.555	0.569	36,105,822	0.5602	0.00%
2003-08-27	0	1.260	1.260	1.270	1.250	1.310	28,209,716	35,999,697	1.2761	0.560	0.560	0.564	0.555	0.582	63,511,531	0.5668	-3.08%
2003-08-26	0	1.300	1.290	1.300	1.280	1.340	33,218,169	43,442,185	1.3078	0.577	0.573	0.577	0.569	0.595	74,787,594	0.5809	-0.76%
2003-08-25	0	1.310	1.300	1.310	1.270	1.320	60,086,000	78,128,940	1.3003	0.582	0.577	0.582	0.564	0.586	135,277,997	0.5775	3.97%
2003-08-22	0	1.260	1.260	1.270	1.250	1.280	24,010,000	30,312,320	1.2625	0.560	0.560	0.564	0.555	0.569	54,056,264	0.5608	0.00%
2003-08-21	0	1.260	1.250	1.260	1.250	1.270	32,413,452	40,853,502	1.2604	0.560	0.555	0.560	0.555	0.564	72,975,849	0.5598	0.80%
2003-08-20	0	1.250	1.240	1.250	1.240	1.290	48,665,385	61,397,402	1.2616	0.555	0.551	0.555	0.551	0.573	109,565,552	0.5604	0.00%
2003-08-19	0	1.250	1.240	1.250	1.230	1.270	34,732,852	43,360,222	1.2484	0.555	0.551	0.555	0.546	0.564	78,197,760	0.5545	1.63%
2003-08-18	0	1.230	1.230	1.240	1.200	1.270	42,552,800	52,679,080	1.2380	0.546	0.546	0.551	0.533	0.564	95,803,640	0.5499	-1.60%
2003-08-15	0	1.250	1.240	1.250	1.240	1.300	22,494,000	28,411,260	1.2631	0.555	0.551	0.555	0.551	0.577	50,643,132	0.5610	-2.34%
2003-08-14	0	1.280	1.280	1.290	1.270	1.300	25,742,730	32,983,284	1.2813	0.569	0.569	0.573	0.564	0.577	57,957,343	0.5691	1.59%
2003-08-13	0	1.260	1.260	1.270	1.220	1.270	41,906,448	52,515,127	1.2532	0.560	0.560	0.564	0.542	0.564	94,348,439	0.5566	3.28%
2003-08-12	0	1.220	1.210	1.220	1.200	1.220	10,590,000	12,826,260	1.2112	0.542	0.537	0.542	0.533	0.542	23,842,392	0.5380	0.83%
2003-08-11	0	1.210	1.210	1.220	1.190	1.230	9,122,036	11,055,421	1.2119	0.537	0.537	0.542	0.529	0.546	20,537,409	0.5383	0.83%
2003-08-08	0	1.200	1.200	1.210	1.190	1.210	15,308,000	18,489,980	1.2079	0.533	0.533	0.537	0.529	0.537	34,464,527	0.5365	0.84%
2003-08-07	0	1.190	1.180	1.190	1.180	1.230	20,730,000	25,065,740	1.2092	0.529	0.524	0.529	0.524	0.546	46,671,652	0.5371	-0.83%
2003-08-06	0	1.200	1.190	1.200	1.180	1.210	33,570,349	40,078,878	1.1939	0.533	0.529	0.533	0.524	0.537	75,580,494	0.5303	1.69%
2003-08-05	0	1.180	1.170	1.180	1.160	1.250	61,456,000	73,433,780	1.1949	0.524	0.520	0.524	0.515	0.555	138,362,423	0.5307	-4.84%
2003-08-04	0	1.240	1.240	1.250	1.230	1.270	30,656,565	38,371,074	1.2516	0.551	0.551	0.555	0.546	0.564	69,020,382	0.5559	-0.80%
2003-08-01	0	1.250	1.240	1.250	1.180	1.260	45,644,725	55,917,041	1.2250	0.555	0.551	0.555	0.524	0.560	102,764,820	0.5441	3.31%
2003-07-31	0	1.210	1.200	1.210	1.200	1.250	22,996,751	28,042,781	1.2194	0.537	0.533	0.537	0.533	0.555	51,775,029	0.5416	-1.63%
2003-07-30	0	1.230	1.220	1.230	1.220	1.270	21,232,000	26,392,642	1.2431	0.546	0.542	0.546	0.542	0.564	47,801,858	0.5521	0.00%
2003-07-29	0	1.230	1.220	1.230	1.230	1.260	8,382,000	10,469,100	1.2490	0.546	0.542	0.546	0.546	0.560	18,871,287	0.5548	-1.60%
2003-07-28	0	1.250	1.250	1.260	1.250	1.290	12,094,838	15,312,406	1.2660	0.555	0.555	0.560	0.555	0.573	27,230,394	0.5623	-0.79%
2003-07-25	0	1.260	1.260	1.280	1.250	1.300	8,262,237	10,493,097	1.2700	0.560	0.560	0.569	0.555	0.577	18,601,652	0.5641	-1.56%
2003-07-24	0	1.280	1.270	1.280	1.270	1.300	3,762,000	4,851,080	1.2895	0.569	0.564	0.569	0.564	0.577	8,469,790	0.5728	0.00%
2003-07-23	0	1.280	1.270	1.280	1.260	1.310	15,664,053	19,971,277	1.2750	0.569	0.564	0.569	0.560	0.582	35,266,147	0.5663	-2.29%
2003-07-22	0	1.310	1.310	1.320	1.300	1.330	5,646,000	7,389,220	1.3088	0.582	0.582	0.586	0.577	0.591	12,711,440	0.5813	-1.50%
2003-07-21	0	1.330	1.320	1.340	1.330	1.360	2,730,000	3,658,660	1.3402	0.591	0.586	0.595	0.591	0.604	6,146,339	0.5953	0.00%
2003-07-18	0	1.330	1.320	1.340	1.320	1.360	12,851,000	17,264,980	1.3435	0.591	0.586	0.595	0.586	0.604	28,932,822	0.5967	-1.48%
2003-07-17	0	1.350	1.350	1.360	1.300	1.370	26,317,524	35,245,551	1.3392	0.600	0.600	0.604	0.577	0.609	59,251,438	0.5948	1.50%
2003-07-16	0	1.330	1.330	1.340	1.330	1.350	7,516,322	10,055,354	1.3378	0.591	0.591	0.595	0.591	0.600	16,922,294	0.5942	0.00%
2003-07-15	0	1.330	1.310	1.330	1.260	1.370	27,696,746	36,458,465	1.3163	0.591	0.582	0.591	0.560	0.609	62,356,627	0.5847	-2.21%
2003-07-14	0	1.360	1.360	1.370	1.350	1.380	22,686,045	30,967,539	1.3650	0.604	0.604	0.609	0.600	0.613	51,075,504	0.6063	0.74%
2003-07-11	0	1.350	1.350	1.360	1.340	1.370	15,442,000	20,930,720	1.3554	0.600	0.600	0.604	0.595	0.609	34,766,215	0.6020	-3.57%
2003-07-10	0	1.400	1.390	1.400	1.380	1.410	8,594,756	11,989,301	1.3950	0.622	0.617	0.622	0.613	0.626	19,350,287	0.6196	-1.41%
2003-07-09	0	1.420	1.410	1.430	1.400	1.450	12,722,831	18,086,834	1.4216	0.631	0.626	0.635	0.622	0.644	28,644,261	0.6314	-2.07%
2003-07-08	0	1.450	1.440	1.450	1.430	1.470	15,597,001	22,623,901	1.4505	0.644	0.640	0.644	0.635	0.653	35,115,186	0.6443	0.00%
2003-07-07	0	1.450	1.440	1.450	1.430	1.470	6,831,600	9,917,700	1.4517	0.644	0.640	0.644	0.635	0.653	15,380,707	0.6448	-1.36%
2003-07-04	0	1.470	1.470	1.480	1.420	1.480	9,891,962	14,527,147	1.4686	0.653	0.653	0.657	0.631	0.657	22,270,825	0.6523	2.80%
2003-07-03	0	1.430	1.420	1.430	1.410	1.460	7,500,000	10,656,100	1.4208	0.635	0.631	0.635	0.626	0.648	16,885,547	0.6311	-1.38%
2003-07-02	0	1.450	1.440	1.450	1.350	1.460	23,400,135	33,339,905	1.4248	0.644	0.640	0.644	0.600	0.648	52,683,210	0.6328	6.62%
2003-06-30	0	1.360	1.350	1.360	1.330	1.370	11,788,009	15,890,232	1.3480	0.604	0.600	0.604	0.591	0.609	26,539,597	0.5987	0.74%
2003-06-27	0	1.350	1.340	1.350	1.300	1.350	17,932,000	23,782,480	1.3263	0.600	0.595	0.600	0.577	0.600	40,372,217	0.5891	4.65%
2003-06-26	0	1.290	1.290	1.300	1.250	1.290	8,760,009	11,185,035	1.2768	0.573	0.573	0.577	0.555	0.573	19,722,339	0.5671	2.38%
2003-06-25	0	1.260	1.250	1.260	1.230	1.270	8,146,604	10,240,313	1.2570	0.560	0.555	0.560	0.546	0.564	18,341,315	0.5583	2.44%
2003-06-24	0	1.230	1.230	1.240	1.190	1.260	20,536,441	25,102,824	1.2224	0.546	0.546	0.551	0.529	0.560	46,235,872	0.5429	-3.15%
2003-06-23	0	1.270	1.260	1.270	1.250	1.310	13,509,535	17,366,031	1.2855	0.564	0.560	0.564	0.555	0.582	30,415,452	0.5710	-3.05%
2003-06-20	0	1.310	1.300	1.310	1.300	1.350	10,049,396	13,241,889	1.3177	0.582	0.577	0.582	0.577	0.600	22,625,273	0.5853	-0.76%
2003-06-19	0	1.320	1.320	1.330	1.280	1.350	29,765,000	39,187,270	1.3166	0.586	0.586	0.591	0.569	0.600	67,013,107	0.5848	0.76%
2003-06-18	0	1.310	1.310	1.320	1.310	1.390	25,718,454	34,746,662	1.3510	0.582	0.582	0.586	0.582	0.617	57,902,688	0.6001	-2.96%
2003-06-17	0	1.350	1.340	1.350	1.320	1.360	27,859,208	37,475,961	1.3452	0.600	0.595	0.600	0.586	0.604	62,722,395	0.5975	3.05%
2003-06-16	0	1.310	1.300	1.310	1.280	1.330	26,109,434	34,285,224	1.3131	0.582	0.577	0.582	0.569	0.591	58,782,943	0.5833	3.15%
2003-06-13	0	1.270	1.270	1.280	1.260	1.280	6,618,260	8,434,197	1.2744	0.564	0.564	0.569	0.560	0.569	14,900,392	0.5660	-0.78%
2003-06-12	0	1.280	1.270	1.280	1.270	1.310	8,026,000	10,355,960	1.2903	0.569	0.564	0.569	0.564	0.582	18,069,787	0.5731	-0.78%
2003-06-11	0	1.290	1.280	1.300	1.270	1.330	18,068,042	23,482,874	1.2997	0.573	0.569	0.577	0.564	0.591	40,678,503	0.5773	1.57%
2003-06-10	0	1.270	1.260	1.270	1.260	1.280	8,324,063	10,565,737	1.2693	0.564	0.560	0.564	0.560	0.569	18,740,848	0.5638	-0.78%
2003-06-09	0	1.280	1.270	1.280	1.260	1.290	7,850,921	10,042,848	1.2792	0.569	0.564	0.569	0.560	0.573	17,675,613	0.5682	0.00%
2003-06-06	0	1.280	1.280	1.290	1.230	1.290	26,642,045	34,000,356	1.2762	0.569	0.569	0.573	0.546	0.573	59,982,067	0.5668	4.07%
2003-06-05	0	1.230	1.230	1.240	1.210	1.310	26,520,180	33,305,160	1.2558	0.546	0.546	0.551	0.537	0.582	59,707,699	0.5578	-5.38%
2003-06-03	0	1.300	1.290	1.300	1.260	1.310	16,037,000	20,778,360	1.2957	0.577	0.573	0.577	0.560	0.582	36,105,802	0.5755	1.56%
2003-06-02	0	1.280	1.270	1.280	1.250	1.310	24,014,929	30,585,453	1.2736	0.569	0.564	0.569	0.555	0.582	54,067,362	0.5657	-0.78%
2003-05-30	0	1.290	1.280	1.290	1.210	1.290	33,504,018	42,283,702	1.2620	0.573	0.569	0.573	0.537	0.573	75,431,156	0.5606	6.61%
2003-05-29	0	1.210	1.200	1.210	1.190	1.240	18,020,000	21,677,202	1.2030	0.537	0.533	0.537	0.529	0.551	40,570,341	0.5343	0.83%
2003-05-28	0	1.200	1.190	1.200	1.140	1.210	31,635,408	37,346,316	1.1805	0.533	0.529	0.533	0.506	0.537	71,224,156	0.5243	5.26%
2003-05-27	0	1.140	1.130	1.140	1.110	1.140	14,752,000	16,610,820	1.1260	0.506	0.502	0.506	0.493	0.506	33,212,745	0.5001	0.00%
2003-05-26	0	1.140	1.140	1.150	1.130	1.170	14,944,000	17,102,380	1.1444	0.506	0.506	0.511	0.502	0.520	33,645,015	0.5083	-1.72%
2003-05-23	0	1.160	1.160	1.170	1.120	1.190	34,819,827	40,181,646	1.1540	0.515	0.515	0.520	0.497	0.529	78,393,577	0.5126	2.65%
2003-05-22	0	1.130	1.130	1.140	1.130	1.160	35,798,000	41,095,040	1.1480	0.502	0.502	0.506	0.502	0.515	80,595,841	0.5099	0.00%
2003-05-21	0	1.130	1.130	1.140	1.090	1.160	61,882,000	69,873,009	1.1291	0.502	0.502	0.506	0.484	0.515	139,321,522	0.5015	4.63%
2003-05-20	0	1.080	1.080	1.090	1.070	1.090	16,304,000	17,653,710	1.0828	0.480	0.480	0.484	0.475	0.484	36,706,928	0.4809	-1.82%
2003-05-19	0	1.100	1.100	1.110	1.060	1.110	38,412,000	41,740,960	1.0867	0.489	0.489	0.493	0.471	0.493	86,481,017	0.4827	3.77%
2003-05-16	0	1.060	1.060	1.070	1.030	1.070	24,720,088	26,066,170	1.0545	0.471	0.471	0.475	0.457	0.475	55,654,961	0.4684	2.91%
2003-05-15	0	1.030	1.020	1.030	1.000	1.040	16,330,000	16,695,620	1.0224	0.457	0.453	0.457	0.444	0.462	36,765,464	0.4541	3.00%
2003-05-14	0	1.000	0.990	1.000	0.990	1.040	15,538,000	15,533,340	0.9997	0.444	0.440	0.444	0.440	0.462	34,982,350	0.4440	-3.85%
2003-05-13	0	1.040	1.030	1.040	1.010	1.050	30,032,550	30,934,356	1.0300	0.462	0.457	0.462	0.449	0.466	67,615,471	0.4575	2.97%
2003-05-12	0	1.010	1.000	1.010	0.930	1.020	36,140,217	35,781,126	0.9901	0.449	0.444	0.449	0.413	0.453	81,366,311	0.4398	8.60%
2003-05-09	0	0.930	0.930	0.940	0.930	0.960	7,830,279	7,358,427	0.9397	0.413	0.413	0.418	0.413	0.426	17,629,139	0.4174	-3.12%
2003-05-07	0	0.960	0.950	0.960	0.930	0.960	34,328,000	32,439,620	0.9450	0.426	0.422	0.426	0.413	0.426	77,286,274	0.4197	1.05%
2003-05-06	0	0.950	0.940	0.950	0.900	0.950	57,662,000	53,882,620	0.9345	0.422	0.418	0.422	0.400	0.422	129,820,588	0.4151	6.74%
2003-05-05	0	0.890	0.880	0.890	0.850	0.890	22,426,205	19,685,894	0.8778	0.395	0.391	0.395	0.378	0.395	50,490,498	0.3899	4.71%
2003-05-02	0	0.850	0.850	0.860	0.840	0.870	18,376,000	15,631,360	0.8506	0.378	0.378	0.382	0.373	0.386	41,371,841	0.3778	-1.16%
2003-04-30	0	0.860	0.860	0.870	0.860	0.880	10,028,260	8,783,918	0.8759	0.382	0.382	0.386	0.382	0.391	22,577,687	0.3891	-2.27%
2003-04-29	0	0.880	0.880	0.890	0.870	0.900	21,626,131	19,194,490	0.8876	0.391	0.391	0.395	0.386	0.400	48,689,207	0.3942	0.00%
2003-04-28	0	0.880	0.870	0.880	0.870	0.890	2,700,000	2,381,960	0.8822	0.391	0.386	0.391	0.386	0.395	6,078,797	0.3918	-1.12%
2003-04-25	0	0.890	0.880	0.890	0.870	0.890	8,073,441	7,137,562	0.8841	0.395	0.391	0.395	0.386	0.395	18,176,596	0.3927	0.00%
2003-04-24	0	0.890	0.880	0.890	0.870	0.890	7,858,045	6,914,258	0.8799	0.395	0.391	0.395	0.386	0.395	17,691,652	0.3908	0.00%
2003-04-23	0	0.890	0.880	0.890	0.880	0.910	14,070,000	12,527,400	0.8904	0.395	0.391	0.395	0.391	0.404	31,677,286	0.3955	1.14%
2003-04-22	0	0.880	0.880	0.890	0.850	0.890	9,610,000	8,482,740	0.8827	0.391	0.391	0.395	0.378	0.395	21,636,014	0.3921	-2.22%
2003-04-17	0	0.900	0.890	0.900	0.870	0.910	12,686,398	11,322,801	0.8925	0.400	0.395	0.400	0.386	0.404	28,562,236	0.3964	-2.17%
2003-04-16	0	0.920	0.910	0.920	0.910	0.930	5,990,000	5,513,600	0.9205	0.409	0.404	0.409	0.404	0.413	13,485,924	0.4088	-2.13%
2003-04-15	0	0.940	0.930	0.940	0.920	0.970	16,200,000	15,187,020	0.9375	0.418	0.413	0.418	0.409	0.431	36,472,781	0.4164	-2.08%
2003-04-14	0	0.960	0.950	0.960	0.910	0.960	35,275,170	33,432,791	0.9478	0.426	0.422	0.426	0.404	0.426	79,418,739	0.4210	4.35%
2003-04-11	0	0.920	0.910	0.920	0.870	0.920	29,342,000	26,318,000	0.8969	0.409	0.404	0.409	0.386	0.409	66,060,763	0.3984	4.55%
2003-04-10	0	0.880	0.870	0.880	0.860	0.890	16,244,450	14,198,574	0.8741	0.391	0.386	0.391	0.382	0.395	36,572,856	0.3882	-2.22%
2003-04-09	0	0.900	0.890	0.900	0.870	0.920	23,714,859	21,332,790	0.8996	0.400	0.395	0.400	0.386	0.409	53,391,782	0.3996	-3.23%
2003-04-08	0	0.930	0.920	0.930	0.910	0.960	62,396,216	58,409,859	0.9361	0.413	0.409	0.413	0.404	0.426	140,479,231	0.4158	-1.06%
2003-04-07	0	0.940	0.940	0.950	0.890	0.950	39,632,342	36,803,508	0.9286	0.418	0.418	0.422	0.395	0.422	89,228,503	0.4125	3.30%
2003-04-04	0	0.910	0.900	0.910	0.850	0.910	102,453,401	90,993,086	0.8881	0.404	0.400	0.404	0.378	0.404	230,664,228	0.3945	7.06%
2003-04-03	0	0.850	0.840	0.850	0.810	0.860	28,038,000	23,594,940	0.8415	0.378	0.373	0.378	0.360	0.382	63,124,929	0.3738	4.94%
2003-04-02	0	0.810	0.800	0.810	0.790	0.820	17,756,289	14,399,883	0.8110	0.360	0.355	0.360	0.351	0.364	39,976,620	0.3602	2.53%
2003-04-01	0	0.790	0.780	0.790	0.760	0.800	21,106,000	16,563,860	0.7848	0.351	0.346	0.351	0.338	0.355	47,518,181	0.3486	0.00%
2003-03-31	0	0.790	0.780	0.790	0.790	0.850	23,006,869	18,593,912	0.8082	0.351	0.346	0.351	0.351	0.378	51,797,809	0.3590	-5.95%
2003-03-28	0	0.840	0.840	0.850	0.830	0.850	14,988,000	12,586,020	0.8397	0.373	0.373	0.378	0.369	0.378	33,744,077	0.3730	1.20%
2003-03-27	0	0.830	0.820	0.830	0.810	0.850	18,527,619	15,378,581	0.8300	0.369	0.364	0.369	0.360	0.378	41,713,197	0.3687	-2.35%
2003-03-26	0	0.850	0.850	0.860	0.810	0.860	27,757,469	23,374,215	0.8421	0.378	0.378	0.382	0.360	0.382	62,493,339	0.3740	4.94%
2003-03-25	0	0.810	0.800	0.810	0.800	0.830	11,479,300	9,342,801	0.8139	0.360	0.355	0.360	0.355	0.369	25,844,568	0.3615	0.00%
2003-03-24	0	0.810	0.810	0.820	0.810	0.830	15,011,176	12,277,217	0.8179	0.360	0.360	0.364	0.360	0.369	33,796,256	0.3633	1.25%
2003-03-21	0	0.800	0.800	0.810	0.790	0.810	16,250,768	13,000,593	0.8000	0.355	0.355	0.360	0.351	0.360	36,587,081	0.3553	-1.23%
2003-03-20	0	0.810	0.800	0.810	0.790	0.820	24,978,184	20,036,460	0.8022	0.360	0.355	0.360	0.351	0.364	56,236,040	0.3563	0.00%
2003-03-19	0	0.810	0.800	0.810	0.780	0.820	23,752,932	19,143,918	0.8060	0.360	0.355	0.360	0.346	0.364	53,477,500	0.3580	2.53%
2003-03-18	0	0.790	0.790	0.800	0.780	0.800	29,787,985	23,505,592	0.7891	0.351	0.351	0.355	0.346	0.355	67,064,856	0.3505	2.60%
2003-03-17	0	0.770	0.760	0.770	0.750	0.770	9,229,124	7,021,019	0.7607	0.342	0.338	0.342	0.333	0.342	20,778,508	0.3379	0.00%
2003-03-14	0	0.770	0.760	0.770	0.760	0.790	17,315,882	13,386,269	0.7731	0.342	0.338	0.342	0.338	0.351	38,985,085	0.3434	0.00%
2003-03-13	0	0.770	0.760	0.770	0.750	0.790	29,313,000	22,297,550	0.7607	0.342	0.338	0.342	0.333	0.351	65,995,472	0.3379	-2.53%
2003-03-12	0	0.790	0.780	0.790	0.750	0.800	25,621,819	19,920,953	0.7775	0.351	0.346	0.351	0.333	0.355	57,685,124	0.3453	2.60%
2003-03-11	0	0.770	0.760	0.770	0.750	0.770	10,272,027	7,866,220	0.7658	0.342	0.338	0.342	0.333	0.342	23,126,506	0.3401	-1.28%
2003-03-10	0	0.780	0.770	0.780	0.750	0.820	20,318,000	15,747,700	0.7751	0.346	0.342	0.346	0.333	0.364	45,744,072	0.3443	-4.88%
2003-03-07	0	0.820	0.800	0.810	0.800	0.830	10,659,958	8,676,448	0.8139	0.364	0.355	0.360	0.355	0.369	23,999,896	0.3615	0.00%
2003-03-06	0	0.820	0.810	0.820	0.810	0.860	22,645,084	18,833,198	0.8317	0.364	0.360	0.364	0.360	0.382	50,983,284	0.3694	-3.53%
2003-03-05	0	0.850	0.840	0.850	0.840	0.900	29,148,000	25,096,920	0.8610	0.378	0.373	0.378	0.373	0.400	65,623,990	0.3824	-7.61%
2003-03-04	0	0.920	0.910	0.920	0.900	0.930	16,328,135	14,903,367	0.9127	0.409	0.404	0.409	0.400	0.413	36,761,265	0.4054	0.00%
2003-03-03	0	0.920	0.920	0.930	0.880	0.930	18,950,274	17,278,478	0.9118	0.409	0.409	0.413	0.391	0.413	42,664,766	0.4050	4.55%
2003-02-28	0	0.880	0.880	0.890	0.880	0.900	10,680,000	9,451,280	0.8850	0.391	0.391	0.395	0.391	0.400	24,045,019	0.3931	-1.12%
2003-02-27	0	0.890	0.880	0.890	0.870	0.900	23,796,141	20,988,818	0.8820	0.395	0.391	0.395	0.386	0.400	53,574,781	0.3918	-1.11%
2003-02-26	0	0.900	0.890	0.900	0.850	0.920	41,546,045	37,444,918	0.9013	0.400	0.395	0.400	0.378	0.409	93,537,026	0.4003	5.88%
2003-02-25	0	0.850	0.840	0.850	0.840	0.870	20,636,090	17,693,174	0.8574	0.378	0.373	0.378	0.373	0.386	46,460,222	0.3808	-1.16%
2003-02-24	0	0.860	0.840	0.850	0.820	0.870	28,640,000	24,593,640	0.8587	0.382	0.373	0.378	0.364	0.386	64,480,275	0.3814	4.88%
2003-02-21	0	0.820	0.810	0.820	0.810	0.840	17,850,000	14,682,240	0.8225	0.364	0.360	0.364	0.360	0.373	40,187,602	0.3653	-2.38%
2003-02-20	0	0.840	0.830	0.840	0.810	0.850	35,998,509	29,775,158	0.8271	0.373	0.369	0.373	0.360	0.378	81,047,269	0.3674	2.44%
2003-02-19	0	0.820	0.810	0.820	0.780	0.820	40,444,092	32,353,453	0.8000	0.364	0.360	0.364	0.346	0.364	91,056,082	0.3553	6.49%
2003-02-18	0	0.770	0.770	0.780	0.770	0.780	6,786,727	5,263,696	0.7756	0.342	0.342	0.346	0.342	0.346	15,279,680	0.3445	0.00%
2003-02-17	0	0.770	0.770	0.780	0.760	0.780	3,448,800	2,656,644	0.7703	0.342	0.342	0.346	0.338	0.346	7,764,650	0.3421	0.00%
2003-02-14	0	0.770	0.760	0.770	0.760	0.790	11,697,000	9,103,190	0.7782	0.342	0.338	0.342	0.338	0.351	26,334,699	0.3457	-2.53%
2003-02-13	0	0.790	0.780	0.790	0.760	0.790	24,803,181	19,363,390	0.7807	0.351	0.346	0.351	0.338	0.351	55,842,037	0.3468	2.60%
2003-02-12	0	0.770	0.760	0.780	0.760	0.790	32,482,000	25,006,520	0.7699	0.342	0.338	0.346	0.338	0.351	73,130,178	0.3419	-1.28%
2003-02-11	1	0.780	-	-	-	-	0	0	-	0.346	-	-	-	-	0	-	0.00%
2003-02-10	1	0.780	0.770	0.780	0.770	0.780	280,000	216,800	0.7743	0.346	0.342	0.346	0.342	0.346	630,394	0.3439	0.00%
2003-02-07	0	0.780	0.770	0.780	0.760	0.780	17,678,099	13,631,871	0.7711	0.346	0.342	0.346	0.338	0.346	39,800,583	0.3425	2.63%
2003-02-06	0	0.760	0.750	0.760	0.750	0.770	5,303,310	4,028,083	0.7595	0.338	0.333	0.338	0.333	0.342	11,939,905	0.3374	-1.30%
2003-02-05	0	0.770	0.760	0.770	0.760	0.790	3,414,000	2,620,040	0.7674	0.342	0.338	0.342	0.338	0.351	7,686,301	0.3409	-2.53%
2003-02-04	0	0.790	0.780	0.790	0.770	0.800	16,441,836	12,962,119	0.7884	0.351	0.346	0.351	0.342	0.355	37,017,253	0.3502	2.60%
2003-01-30	0	0.770	0.760	0.770	0.740	0.770	9,487,784	7,188,344	0.7576	0.342	0.338	0.342	0.329	0.342	21,360,856	0.3365	1.32%
2003-01-29	0	0.760	0.750	0.760	0.730	0.760	25,024,405	18,636,499	0.7447	0.338	0.333	0.338	0.324	0.338	56,340,102	0.3308	4.11%
2003-01-28	0	0.730	0.720	0.730	0.710	0.740	32,866,000	23,874,720	0.7264	0.324	0.320	0.324	0.315	0.329	73,994,718	0.3227	1.39%
2003-01-27	0	0.720	0.710	0.720	0.710	0.730	23,386,114	16,764,402	0.7169	0.320	0.315	0.320	0.315	0.324	52,651,643	0.3184	-4.00%
2003-01-24	0	0.750	0.740	0.750	0.740	0.780	17,776,000	13,392,540	0.7534	0.333	0.329	0.333	0.329	0.346	40,020,998	0.3346	-3.85%
2003-01-23	0	0.780	0.770	0.780	0.770	0.810	17,712,000	13,896,760	0.7846	0.346	0.342	0.346	0.342	0.360	39,876,908	0.3485	-2.50%
2003-01-22	0	0.800	0.790	0.800	0.780	0.820	46,404,027	37,186,581	0.8014	0.355	0.351	0.355	0.346	0.364	104,474,317	0.3559	2.56%
2003-01-21	0	0.780	0.770	0.780	0.770	0.780	9,691,723	7,536,678	0.7776	0.346	0.342	0.346	0.342	0.346	21,820,006	0.3454	0.00%
2003-01-20	0	0.780	0.770	0.780	0.760	0.780	8,293,200	6,403,384	0.7721	0.346	0.342	0.346	0.338	0.346	18,671,362	0.3430	-1.27%
2003-01-17	0	0.790	0.780	0.790	0.780	0.800	13,052,518	10,327,414	0.7912	0.351	0.346	0.351	0.346	0.355	29,386,521	0.3514	0.00%
2003-01-16	0	0.790	0.780	0.790	0.770	0.800	24,480,225	19,174,887	0.7833	0.351	0.346	0.351	0.342	0.355	55,114,932	0.3479	-2.47%
2003-01-15	0	0.810	0.800	0.810	0.800	0.830	51,102,000	41,534,560	0.8128	0.360	0.355	0.360	0.355	0.369	115,051,363	0.3610	2.53%
2003-01-14	0	0.790	0.780	0.790	0.780	0.820	42,752,000	33,977,680	0.7948	0.351	0.346	0.351	0.346	0.364	96,252,120	0.3530	0.00%
2003-01-13	0	0.790	0.790	0.800	0.760	0.800	62,400,209	48,629,415	0.7793	0.351	0.351	0.355	0.338	0.355	140,488,221	0.3461	5.33%
2003-01-10	0	0.750	0.740	0.750	0.730	0.750	24,214,000	17,928,940	0.7404	0.333	0.329	0.333	0.324	0.333	54,515,551	0.3289	2.74%
2003-01-09	0	0.730	0.720	0.730	0.720	0.730	6,396,329	4,645,944	0.7263	0.324	0.320	0.324	0.320	0.324	14,400,735	0.3226	0.00%
2003-01-08	0	0.730	0.730	0.740	0.730	0.740	7,180,000	5,243,000	0.7302	0.324	0.324	0.329	0.324	0.329	16,165,097	0.3243	0.00%
2003-01-07	0	0.730	0.720	0.740	0.720	0.740	23,556,000	17,215,280	0.7308	0.324	0.320	0.329	0.320	0.329	53,034,126	0.3246	1.39%
2003-01-06	0	0.720	0.710	0.720	0.710	0.730	6,480,249	4,655,029	0.7183	0.320	0.315	0.320	0.315	0.324	14,589,673	0.3191	1.41%
2003-01-03	0	0.710	0.710	0.720	0.710	0.720	7,112,880	5,052,076	0.7103	0.315	0.315	0.320	0.315	0.320	16,013,983	0.3155	1.43%
2003-01-02	0	0.700	0.700	0.710	0.690	0.710	3,232,244	2,262,961	0.7001	0.311	0.311	0.315	0.306	0.315	7,277,094	0.3110	0.00%
2002-12-31	0	0.700	0.690	0.700	0.690	0.700	3,452,000	2,400,620	0.6954	0.311	0.306	0.311	0.306	0.311	7,771,854	0.3089	0.00%
2002-12-30	0	0.700	0.690	0.700	0.700	0.710	7,552,000	5,307,900	0.7028	0.311	0.306	0.311	0.311	0.315	17,002,620	0.3122	-2.78%
2002-12-27	0	0.720	0.710	0.720	0.710	0.720	1,360,000	977,660	0.7189	0.320	0.315	0.320	0.315	0.320	3,061,913	0.3193	0.00%
2002-12-24	0	0.720	0.720	0.730	0.720	0.730	4,382,000	3,196,340	0.7294	0.320	0.320	0.324	0.320	0.324	9,865,662	0.3240	-1.37%
2002-12-23	0	0.730	0.720	0.730	0.720	0.730	4,245,102	3,087,629	0.7273	0.324	0.320	0.324	0.320	0.324	9,557,449	0.3231	0.00%
2002-12-20	0	0.730	0.720	0.730	0.710	0.730	8,424,027	6,071,898	0.7208	0.324	0.320	0.324	0.315	0.324	18,965,907	0.3201	2.82%
2002-12-19	0	0.710	0.710	0.720	0.710	0.720	8,165,060	5,812,290	0.7118	0.315	0.315	0.320	0.315	0.320	18,382,867	0.3162	-2.74%
2002-12-18	0	0.730	0.720	0.730	0.720	0.740	10,056,397	7,343,250	0.7302	0.324	0.320	0.324	0.320	0.329	22,641,035	0.3243	-1.35%
2002-12-17	0	0.740	0.740	0.750	0.730	0.750	10,240,071	7,599,250	0.7421	0.329	0.329	0.333	0.324	0.333	23,054,560	0.3296	-1.33%
2002-12-16	0	0.750	0.740	0.750	0.730	0.750	5,136,000	3,793,340	0.7386	0.333	0.329	0.333	0.324	0.333	11,563,223	0.3281	1.35%
2002-12-13	0	0.740	0.740	0.750	0.720	0.770	39,079,905	29,186,774	0.7468	0.329	0.329	0.333	0.320	0.342	87,984,743	0.3317	1.37%
2002-12-12	0	0.730	0.720	0.730	0.720	0.730	4,964,000	3,604,680	0.7262	0.324	0.320	0.324	0.320	0.324	11,175,981	0.3225	2.82%
2002-12-11	0	0.710	0.710	0.720	0.710	0.730	9,770,018	7,033,452	0.7199	0.315	0.315	0.320	0.315	0.324	21,996,280	0.3198	0.00%
2002-12-10	0	0.710	0.710	0.720	0.700	0.720	5,504,966	3,908,558	0.7100	0.315	0.315	0.320	0.311	0.320	12,393,915	0.3154	0.00%
2002-12-09	0	0.710	0.710	0.720	0.710	0.730	12,471,794	8,987,100	0.7206	0.315	0.315	0.320	0.315	0.324	28,079,075	0.3201	-2.74%
2002-12-06	0	0.730	0.730	0.740	0.720	0.740	7,204,000	5,255,760	0.7296	0.324	0.324	0.329	0.320	0.329	16,219,131	0.3240	-1.35%
2002-12-05	0	0.740	0.730	0.740	0.730	0.740	5,311,818	3,885,054	0.7314	0.329	0.324	0.329	0.324	0.329	11,959,060	0.3249	1.37%
2002-12-04	0	0.730	0.730	0.740	0.720	0.740	15,784,000	11,575,240	0.7334	0.324	0.324	0.329	0.320	0.329	35,536,196	0.3257	-2.67%
2002-12-03	0	0.750	0.740	0.750	0.740	0.750	33,926,116	25,341,682	0.7470	0.333	0.329	0.333	0.329	0.333	76,381,470	0.3318	2.74%
2002-12-02	0	0.730	0.730	0.740	0.720	0.740	16,518,798	12,062,339	0.7302	0.324	0.324	0.329	0.320	0.329	37,190,525	0.3243	1.39%
2002-11-29	0	0.720	0.720	0.730	0.720	0.750	38,803,686	28,530,347	0.7352	0.320	0.320	0.324	0.320	0.333	87,362,862	0.3266	-2.70%
2002-11-28	0	0.740	0.730	0.740	0.730	0.780	48,051,752	35,750,366	0.7440	0.329	0.324	0.329	0.324	0.346	108,184,015	0.3305	-2.63%
2002-11-27	0	0.760	0.760	0.770	0.760	0.790	20,319,571	15,785,518	0.7769	0.338	0.338	0.342	0.338	0.351	45,747,609	0.3451	-3.80%
2002-11-26	0	0.790	0.780	0.790	0.780	0.820	86,226,935	68,976,052	0.7999	0.351	0.346	0.351	0.346	0.364	194,131,861	0.3553	3.95%
2002-11-25	1	0.760	-	-	-	-	0	0	-	0.338	-	-	-	-	0	-	0.00%
2002-11-22	0	0.760	0.750	0.760	0.730	0.760	46,559,054	35,027,578	0.7523	0.338	0.333	0.338	0.324	0.338	104,823,346	0.3342	4.11%
2002-11-21	0	0.730	0.720	0.730	0.720	0.730	8,706,600	6,322,902	0.7262	0.324	0.320	0.324	0.320	0.324	19,602,094	0.3226	1.39%
2002-11-20	0	0.720	0.720	0.730	0.720	0.740	24,053,859	17,601,583	0.7318	0.320	0.320	0.324	0.320	0.329	54,155,009	0.3250	-2.70%
2002-11-19	0	0.740	0.730	0.740	0.730	0.740	25,505,605	18,771,846	0.7360	0.329	0.324	0.329	0.324	0.329	57,423,479	0.3269	0.00%
2002-11-18	0	0.740	0.730	0.740	0.730	0.770	26,817,559	20,051,791	0.7477	0.329	0.324	0.329	0.324	0.342	60,377,220	0.3321	-1.33%
2002-11-15	0	0.750	0.740	0.750	0.730	0.760	43,596,000	32,539,900	0.7464	0.333	0.329	0.333	0.324	0.338	98,152,307	0.3315	1.35%
2002-11-14	0	0.740	0.740	0.750	0.730	0.750	10,654,179	7,883,925	0.7400	0.329	0.329	0.333	0.324	0.333	23,986,885	0.3287	1.37%
2002-11-13	0	0.730	0.730	0.740	0.730	0.750	11,028,136	8,137,114	0.7379	0.324	0.324	0.329	0.324	0.333	24,828,814	0.3277	-1.35%
2002-11-12	0	0.740	0.740	0.750	0.740	0.750	4,856,406	3,626,184	0.7467	0.329	0.329	0.333	0.329	0.333	10,933,743	0.3317	0.00%
2002-11-11	0	0.740	0.740	0.750	0.740	0.780	22,512,362	17,019,413	0.7560	0.329	0.329	0.333	0.329	0.346	50,684,473	0.3358	-2.63%
2002-11-08	0	0.760	0.750	0.760	0.730	0.770	15,422,027	11,665,279	0.7564	0.338	0.333	0.338	0.324	0.342	34,721,248	0.3360	1.33%
2002-11-07	0	0.750	0.750	0.760	0.730	0.760	27,577,371	20,574,913	0.7461	0.333	0.333	0.338	0.324	0.338	62,087,866	0.3314	0.00%
2002-11-06	0	0.750	0.740	0.750	0.740	0.780	19,640,000	15,010,500	0.7643	0.333	0.329	0.333	0.329	0.346	44,217,619	0.3395	0.00%
2002-11-05	0	0.750	0.750	0.760	0.750	0.770	9,606,000	7,308,980	0.7609	0.333	0.333	0.338	0.333	0.342	21,627,009	0.3380	-3.85%
2002-11-04	0	0.780	0.770	0.780	0.760	0.780	15,782,921	12,095,112	0.7663	0.346	0.342	0.346	0.338	0.346	35,533,767	0.3404	4.00%
2002-11-01	0	0.750	0.740	0.750	0.730	0.770	18,953,200	14,181,020	0.7482	0.333	0.329	0.333	0.324	0.342	42,671,353	0.3323	1.35%
2002-10-31	0	0.740	0.730	0.740	0.740	0.800	25,758,000	19,763,340	0.7673	0.329	0.324	0.329	0.329	0.355	57,991,722	0.3408	-5.13%
2002-10-30	0	0.780	0.770	0.780	0.770	0.800	29,494,000	23,075,600	0.7824	0.346	0.342	0.346	0.342	0.355	66,402,976	0.3475	0.00%
2002-10-29	0	0.780	0.780	0.790	0.770	0.860	43,788,000	35,516,060	0.8111	0.346	0.346	0.351	0.342	0.382	98,584,577	0.3603	-9.30%
2002-10-28	0	0.860	0.850	0.860	0.820	0.870	41,370,000	35,409,660	0.8559	0.382	0.378	0.382	0.364	0.386	93,140,677	0.3802	4.88%
2002-10-25	0	0.820	0.810	0.820	0.810	0.840	30,102,290	24,874,958	0.8263	0.364	0.360	0.364	0.360	0.373	67,772,484	0.3670	0.00%
2002-10-24	0	0.820	0.810	0.820	0.740	0.830	79,149,048	63,615,241	0.8037	0.364	0.360	0.364	0.329	0.369	178,196,662	0.3570	9.33%
2002-10-23	0	0.750	0.740	0.750	0.730	0.750	20,473,888	15,164,782	0.7407	0.333	0.329	0.333	0.324	0.333	46,095,040	0.3290	1.35%
2002-10-22	0	0.740	0.730	0.740	0.720	0.750	8,068,000	5,936,640	0.7358	0.329	0.324	0.329	0.320	0.333	18,164,346	0.3268	1.37%
2002-10-21	0	0.730	0.730	0.740	0.720	0.770	17,228,000	12,775,080	0.7415	0.324	0.324	0.329	0.320	0.342	38,787,227	0.3294	-3.95%
2002-10-18	0	0.760	0.750	0.760	0.720	0.770	61,984,208	46,733,210	0.7540	0.338	0.333	0.338	0.320	0.342	139,551,634	0.3349	5.56%
2002-10-17	0	0.720	0.720	0.730	0.690	0.740	45,054,227	32,507,019	0.7215	0.320	0.320	0.324	0.306	0.329	101,435,369	0.3205	4.35%
2002-10-16	0	0.690	0.690	0.700	0.690	0.720	33,421,555	23,693,311	0.7089	0.306	0.306	0.311	0.306	0.320	75,245,498	0.3149	-1.43%
2002-10-15	0	0.700	0.700	0.710	0.690	0.720	25,136,000	17,753,120	0.7063	0.311	0.311	0.315	0.306	0.320	56,591,348	0.3137	-7.89%
2002-10-11	0	0.760	0.750	0.760	0.750	0.790	15,212,000	11,617,380	0.7637	0.338	0.333	0.338	0.333	0.351	34,248,392	0.3392	1.33%
2002-10-10	0	0.750	0.740	0.750	0.740	0.800	7,496,000	5,701,480	0.7606	0.333	0.329	0.333	0.329	0.355	16,876,541	0.3378	-7.41%
2002-10-09	0	0.810	0.800	0.820	0.800	0.830	3,321,666	2,706,507	0.8148	0.360	0.355	0.364	0.355	0.369	7,478,420	0.3619	0.00%
2002-10-08	0	0.810	0.800	0.810	0.800	0.810	1,410,000	1,132,800	0.8034	0.360	0.355	0.360	0.355	0.360	3,174,483	0.3568	-1.22%
2002-10-07	0	0.820	0.810	0.820	0.800	0.820	2,316,000	1,886,010	0.8143	0.364	0.360	0.364	0.355	0.364	5,214,257	0.3617	-1.20%
2002-10-04	0	0.830	0.820	0.830	0.820	0.850	5,228,000	4,337,900	0.8297	0.369	0.364	0.369	0.364	0.378	11,770,352	0.3685	-2.35%
2002-10-03	0	0.850	0.840	0.850	0.780	0.850	13,942,694	11,385,414	0.8166	0.378	0.373	0.378	0.346	0.378	31,390,669	0.3627	4.94%
2002-10-02	0	0.810	0.800	0.810	0.780	0.890	27,461,235	22,311,438	0.8125	0.360	0.355	0.360	0.346	0.395	61,826,396	0.3609	-6.90%
2002-09-30	0	0.870	0.870	0.880	0.850	0.880	8,814,206	7,618,830	0.8644	0.386	0.386	0.391	0.378	0.391	19,844,359	0.3839	-3.33%
2002-09-27	0	0.900	0.890	0.900	0.890	0.950	10,084,000	9,244,560	0.9168	0.400	0.395	0.400	0.395	0.422	22,703,181	0.4072	-2.17%
2002-09-26	0	0.920	0.910	0.920	0.890	0.930	15,404,391	14,003,852	0.9091	0.409	0.404	0.409	0.395	0.413	34,681,542	0.4038	4.55%
2002-09-25	0	0.880	0.870	0.880	0.850	0.880	9,374,039	8,111,574	0.8653	0.391	0.386	0.391	0.378	0.391	21,104,770	0.3843	0.00%
2002-09-24	0	0.880	0.870	0.880	0.840	0.900	11,070,217	9,677,004	0.8741	0.391	0.386	0.391	0.373	0.400	24,923,556	0.3883	2.33%
2002-09-23	0	0.860	0.860	0.870	0.840	0.870	13,517,378	11,517,942	0.8521	0.382	0.382	0.386	0.373	0.386	30,433,109	0.3785	0.00%
2002-09-20	0	0.860	0.850	0.860	0.850	0.880	19,602,093	16,964,836	0.8655	0.382	0.378	0.382	0.378	0.391	44,132,275	0.3844	-4.44%
2002-09-19	0	0.900	0.890	0.900	0.900	0.920	23,472,000	21,193,720	0.9029	0.400	0.395	0.400	0.400	0.409	52,845,008	0.4011	0.00%
2002-09-18	0	0.900	0.890	0.900	0.890	0.930	13,449,000	12,185,390	0.9060	0.400	0.395	0.400	0.395	0.413	30,279,163	0.4024	-5.26%
2002-09-17	0	0.950	0.940	0.950	0.930	0.980	20,258,000	19,356,860	0.9555	0.422	0.418	0.422	0.413	0.435	45,608,988	0.4244	1.06%
2002-09-16	0	0.940	0.940	0.950	0.920	1.010	18,612,600	17,895,404	0.9615	0.418	0.418	0.422	0.409	0.449	41,904,524	0.4271	-7.84%
2002-09-13	0	1.020	1.010	1.020	1.000	1.040	16,551,163	16,911,663	1.0218	0.453	0.449	0.453	0.444	0.462	37,263,392	0.4538	-2.86%
2002-09-12	0	1.050	1.040	1.050	1.020	1.070	25,994,239	27,350,749	1.0522	0.466	0.462	0.466	0.453	0.475	58,523,592	0.4673	1.94%
2002-09-11	0	1.030	1.020	1.030	0.980	1.040	31,930,665	32,183,514	1.0079	0.457	0.453	0.457	0.435	0.462	71,888,899	0.4477	5.10%
2002-09-10	0	0.980	0.980	0.990	0.970	1.000	10,554,000	10,478,640	0.9929	0.435	0.435	0.440	0.431	0.444	23,761,342	0.4410	-1.01%
2002-09-09	0	0.990	0.980	0.990	0.980	1.020	2,870,000	2,861,060	0.9969	0.440	0.435	0.440	0.435	0.453	6,461,536	0.4428	-1.00%
2002-09-06	0	1.000	1.000	1.010	0.980	1.040	15,169,036	15,284,034	1.0076	0.444	0.444	0.449	0.435	0.462	34,151,663	0.4475	-3.85%
2002-09-05	0	1.040	1.040	1.050	1.030	1.060	14,965,236	15,692,818	1.0486	0.462	0.462	0.466	0.457	0.471	33,692,826	0.4658	0.00%
2002-09-04	0	1.040	1.040	1.050	1.020	1.050	12,500,045	12,911,205	1.0329	0.462	0.462	0.466	0.453	0.466	28,142,680	0.4588	-1.89%
2002-09-03	0	1.060	1.060	1.070	1.060	1.090	2,574,000	2,759,880	1.0722	0.471	0.471	0.475	0.471	0.484	5,795,120	0.4762	-1.85%
2002-09-02	0	1.080	1.080	1.090	1.060	1.110	6,341,030	6,836,731	1.0782	0.480	0.480	0.484	0.471	0.493	14,276,235	0.4789	-2.70%
2002-08-30	0	1.110	1.100	1.120	1.090	1.130	5,581,829	6,219,277	1.1142	0.493	0.489	0.497	0.484	0.502	12,566,965	0.4949	1.83%
2002-08-29	0	1.090	1.080	1.090	1.070	1.110	6,914,905	7,498,750	1.0844	0.484	0.480	0.484	0.475	0.493	15,568,260	0.4817	-0.91%
2002-08-28	0	1.100	1.090	1.100	1.090	1.110	6,034,000	6,645,100	1.1013	0.489	0.484	0.489	0.484	0.493	13,584,985	0.4892	-0.90%
2002-08-27	0	1.110	1.100	1.110	1.090	1.150	5,644,000	6,285,320	1.1136	0.493	0.489	0.493	0.484	0.511	12,706,937	0.4946	-3.48%
2002-08-26	0	1.150	1.130	1.150	1.120	1.150	2,361,046	2,682,521	1.1362	0.511	0.502	0.511	0.497	0.511	5,315,674	0.5046	0.00%
2002-08-23	0	1.150	1.150	1.160	1.140	1.180	7,388,860	8,569,875	1.1598	0.511	0.511	0.515	0.506	0.524	16,635,326	0.5152	-2.54%
2002-08-22	0	1.180	1.170	1.180	1.150	1.200	10,766,000	12,636,300	1.1737	0.524	0.520	0.524	0.511	0.533	24,238,640	0.5213	3.51%
2002-08-21	0	1.140	1.140	1.150	1.130	1.150	4,092,000	4,657,440	1.1382	0.506	0.506	0.511	0.502	0.511	9,212,754	0.5055	0.00%
2002-08-20	0	1.140	1.140	1.150	1.130	1.180	15,486,579	17,862,297	1.1534	0.506	0.506	0.511	0.502	0.524	34,866,581	0.5123	0.00%
2002-08-19	0	1.140	1.130	1.140	1.060	1.150	29,764,000	33,473,960	1.1246	0.506	0.502	0.506	0.471	0.511	67,010,856	0.4995	6.54%
2002-08-16	0	1.070	1.070	1.080	1.050	1.100	12,764,000	13,706,640	1.0739	0.475	0.475	0.480	0.466	0.489	28,736,950	0.4770	-0.93%
2002-08-15	0	1.080	1.080	1.090	1.070	1.130	16,784,000	18,314,850	1.0912	0.480	0.480	0.484	0.475	0.502	37,787,603	0.4847	-1.82%
2002-08-14	0	1.100	1.090	1.100	1.070	1.130	7,440,000	8,179,420	1.0994	0.489	0.484	0.489	0.475	0.502	16,750,463	0.4883	-3.51%
2002-08-13	0	1.140	1.130	1.140	1.080	1.150	6,673,500	7,441,595	1.1151	0.506	0.502	0.506	0.480	0.511	15,024,760	0.4953	3.64%
2002-08-12	0	1.100	1.090	1.100	1.050	1.100	4,047,000	4,353,040	1.0756	0.489	0.484	0.489	0.466	0.489	9,111,441	0.4778	0.92%
2002-08-09	0	1.090	1.100	1.110	1.090	1.140	4,856,200	5,388,660	1.1096	0.484	0.489	0.493	0.484	0.506	10,933,279	0.4929	-4.39%
2002-08-08	0	1.140	1.140	1.150	1.100	1.150	1,222,052	1,370,659	1.1216	0.506	0.506	0.511	0.489	0.511	2,751,336	0.4982	-0.87%
2002-08-07	0	1.150	1.140	1.150	1.130	1.170	2,848,000	3,273,000	1.1492	0.511	0.506	0.511	0.502	0.520	6,412,005	0.5104	2.68%
2002-08-06	0	1.120	1.110	1.120	1.090	1.150	3,189,000	3,565,680	1.1181	0.497	0.493	0.497	0.484	0.511	7,179,735	0.4966	-4.27%
2002-08-05	0	1.170	1.160	1.170	1.150	1.200	2,866,000	3,368,760	1.1754	0.520	0.515	0.520	0.511	0.533	6,452,530	0.5221	-1.68%
2002-08-02	0	1.190	1.180	1.190	1.150	1.230	11,390,000	13,632,960	1.1969	0.529	0.524	0.529	0.511	0.546	25,643,517	0.5316	-0.83%
2002-08-01	0	1.200	1.200	1.210	1.180	1.270	13,157,000	15,793,630	1.2004	0.533	0.533	0.537	0.524	0.564	29,621,752	0.5332	-5.51%
2002-07-31	0	1.270	1.270	1.280	1.170	1.290	13,404,363	16,619,517	1.2399	0.564	0.564	0.569	0.520	0.573	30,178,667	0.5507	7.63%
2002-07-30	0	1.180	1.180	1.190	1.140	1.210	10,228,024	12,097,946	1.1828	0.524	0.524	0.529	0.506	0.537	23,027,437	0.5254	6.31%
2002-07-29	0	1.110	1.100	1.110	1.040	1.120	5,433,311	5,883,197	1.0828	0.493	0.489	0.493	0.462	0.497	12,232,590	0.4809	8.82%
2002-07-26	0	1.020	1.010	1.020	1.010	1.120	9,408,027	9,962,309	1.0589	0.453	0.449	0.453	0.449	0.497	21,181,291	0.4703	-5.56%
2002-07-25	0	1.080	1.070	1.080	1.080	1.230	9,772,000	11,119,060	1.1378	0.480	0.475	0.480	0.480	0.546	22,000,742	0.5054	-7.69%
2002-07-24	0	1.170	1.160	1.180	1.150	1.240	13,857,931	16,501,364	1.1908	0.520	0.515	0.524	0.511	0.551	31,199,833	0.5289	-6.40%
2002-07-23	0	1.250	1.250	1.260	1.190	1.250	9,830,090	12,084,989	1.2294	0.555	0.555	0.560	0.529	0.555	22,131,526	0.5461	1.63%
2002-07-22	0	1.230	1.230	1.240	1.220	1.260	4,148,000	5,187,440	1.2506	0.546	0.546	0.551	0.542	0.560	9,338,833	0.5555	-4.65%
2002-07-19	0	1.290	1.270	1.290	1.260	1.320	6,537,668	8,439,350	1.2909	0.573	0.564	0.573	0.560	0.586	14,718,947	0.5734	-3.01%
2002-07-18	0	1.330	1.320	1.330	1.280	1.340	9,562,000	12,499,260	1.3072	0.591	0.586	0.591	0.569	0.595	21,527,947	0.5806	5.56%
2002-07-17	0	1.260	1.250	1.260	1.240	1.280	2,482,000	3,119,440	1.2568	0.560	0.555	0.560	0.551	0.569	5,587,990	0.5582	-1.56%
2002-07-16	0	1.280	1.270	1.280	1.280	1.330	6,942,929	8,984,471	1.2940	0.569	0.564	0.569	0.569	0.591	15,631,354	0.5748	-3.76%
2002-07-15	0	1.330	1.330	1.340	1.320	1.350	1,684,000	2,249,220	1.3356	0.591	0.591	0.595	0.586	0.600	3,791,368	0.5932	0.00%
2002-07-12	0	1.330	1.330	1.340	1.310	1.350	4,844,000	6,444,640	1.3304	0.591	0.591	0.595	0.582	0.600	10,905,812	0.5909	0.00%
2002-07-11	0	1.330	1.330	1.340	1.330	1.360	5,622,047	7,536,921	1.3406	0.591	0.591	0.595	0.591	0.604	12,657,512	0.5955	-3.62%
2002-07-10	0	1.380	1.370	1.380	1.330	1.380	13,910,000	18,888,140	1.3579	0.613	0.609	0.613	0.591	0.613	31,317,061	0.6031	-0.72%
2002-07-09	0	1.390	1.390	1.400	1.390	1.460	7,326,737	10,312,610	1.4075	0.617	0.617	0.622	0.617	0.648	16,495,462	0.6252	-4.79%
2002-07-08	0	1.460	1.450	1.460	1.360	1.460	25,930,000	37,096,000	1.4306	0.648	0.644	0.648	0.604	0.648	58,378,964	0.6354	5.80%
2002-07-05	0	1.380	1.370	1.380	1.330	1.390	14,614,154	19,924,562	1.3634	0.613	0.609	0.613	0.591	0.617	32,902,398	0.6056	3.76%
2002-07-04	0	1.330	1.320	1.330	1.320	1.390	13,136,000	17,710,020	1.3482	0.591	0.586	0.591	0.586	0.617	29,574,473	0.5988	-3.62%
2002-07-03	0	1.380	1.380	1.400	1.350	1.400	9,254,145	12,757,794	1.3786	0.613	0.613	0.622	0.600	0.622	20,834,840	0.6123	-2.13%
2002-07-02	0	1.410	1.400	1.410	1.390	1.430	4,552,007	6,435,692	1.4138	0.626	0.622	0.626	0.617	0.635	10,248,417	0.6280	-3.42%
2002-06-28	0	1.460	1.460	1.470	1.440	1.470	3,830,837	5,557,904	1.4508	0.648	0.648	0.653	0.640	0.653	8,624,770	0.6444	2.10%
2002-06-27	0	1.430	1.430	1.440	1.420	1.460	8,671,319	12,414,640	1.4317	0.635	0.635	0.640	0.631	0.648	19,522,662	0.6359	1.42%
2002-06-26	0	1.410	1.410	1.420	1.390	1.500	4,806,000	6,847,220	1.4247	0.626	0.626	0.631	0.617	0.666	10,820,258	0.6328	-7.84%
2002-06-25	0	1.530	1.520	1.540	1.500	1.580	2,886,956	4,443,054	1.5390	0.680	0.675	0.684	0.666	0.702	6,499,711	0.6836	1.32%
2002-06-24	0	1.510	1.500	1.520	1.510	1.540	1,414,960	2,160,849	1.5271	0.671	0.666	0.675	0.671	0.684	3,185,650	0.6783	-1.95%
2002-06-21	0	1.540	1.530	1.540	1.500	1.560	1,174,099	1,809,729	1.5414	0.684	0.680	0.684	0.666	0.693	2,643,374	0.6846	2.67%
2002-06-20	0	1.500	1.500	1.510	1.490	1.540	9,196,225	13,828,004	1.5037	0.666	0.666	0.671	0.662	0.684	20,704,439	0.6679	-3.23%
2002-06-19	0	1.550	1.540	1.550	1.520	1.560	5,301,135	8,166,563	1.5405	0.688	0.684	0.688	0.675	0.693	11,935,009	0.6843	2.65%
2002-06-18	0	1.510	1.500	1.510	1.490	1.530	4,617,859	6,966,767	1.5087	0.671	0.666	0.671	0.662	0.680	10,396,677	0.6701	1.34%
2002-06-17	0	1.490	1.480	1.500	1.470	1.600	8,492,243	12,661,387	1.4909	0.662	0.657	0.666	0.653	0.711	19,119,489	0.6622	-4.49%
2002-06-14	0	1.560	1.560	1.570	1.550	1.610	3,449,526	5,454,941	1.5814	0.693	0.693	0.697	0.688	0.715	7,766,284	0.7024	-4.29%
2002-06-13	0	1.630	1.630	1.640	1.580	1.630	12,866,577	20,836,232	1.6194	0.724	0.724	0.728	0.702	0.724	28,967,892	0.7193	-1.21%
2002-06-12	0	1.650	1.640	1.650	1.610	1.690	9,900,078	16,454,390	1.6620	0.733	0.728	0.733	0.715	0.751	22,289,098	0.7382	-3.51%
2002-06-11	0	1.710	1.700	1.710	1.640	1.740	14,579,000	24,898,936	1.7079	0.760	0.755	0.760	0.728	0.773	32,823,252	0.7586	2.40%
2002-06-10	0	1.670	1.660	1.670	1.660	1.690	19,825,875	33,262,041	1.6777	0.742	0.737	0.742	0.737	0.751	44,636,099	0.7452	-1.18%
2002-06-07	0	1.690	1.680	1.690	1.650	1.720	36,731,733	62,421,504	1.6994	0.751	0.746	0.751	0.733	0.764	82,698,054	0.7548	1.81%
2002-06-06	0	1.660	1.650	1.660	1.650	1.820	87,486,377	151,275,486	1.7291	0.737	0.733	0.737	0.733	0.808	196,967,377	0.7680	11.41%
2002-06-05	1	1.490	-	-	-	-	0	0	-	0.662	-	-	-	-	0	-	0.00%
2002-06-04	0	1.490	1.490	1.500	1.440	1.510	9,807,322	14,395,284	1.4678	0.662	0.662	0.666	0.640	0.671	22,080,266	0.6520	-0.67%
2002-06-03	0	1.500	1.490	1.510	1.410	1.520	20,431,074	30,216,373	1.4789	0.666	0.662	0.671	0.626	0.675	45,998,648	0.6569	-1.96%
2002-05-31	0	1.530	1.530	1.540	1.440	1.590	57,066,675	87,292,248	1.5297	0.680	0.680	0.684	0.640	0.706	128,480,269	0.6794	6.99%
2002-05-30	0	1.430	1.420	1.430	1.390	1.460	29,601,319	42,052,612	1.4206	0.635	0.631	0.635	0.617	0.648	66,644,595	0.6310	2.88%
2002-05-29	0	1.390	1.380	1.390	1.300	1.400	47,390,622	65,469,910	1.3815	0.617	0.613	0.617	0.577	0.622	106,695,543	0.6136	7.75%
2002-05-28	0	1.290	1.280	1.290	1.270	1.290	2,616,000	3,347,480	1.2796	0.573	0.569	0.573	0.564	0.573	5,889,679	0.5684	1.57%
2002-05-27	0	1.270	1.270	1.280	1.270	1.290	2,597,079	3,326,570	1.2809	0.564	0.564	0.569	0.564	0.573	5,847,080	0.5689	-1.55%
2002-05-24	0	1.290	1.280	1.290	1.280	1.310	5,870,354	7,580,541	1.2913	0.573	0.569	0.573	0.569	0.582	13,216,552	0.5736	-0.77%
2002-05-23	0	1.300	1.290	1.300	1.270	1.320	8,540,000	11,076,920	1.2971	0.577	0.573	0.577	0.564	0.586	19,227,009	0.5761	-0.76%
2002-05-22	0	1.310	1.310	1.330	1.310	1.340	7,972,048	10,563,502	1.3251	0.582	0.582	0.591	0.582	0.595	17,948,319	0.5886	-2.24%
2002-05-21	0	1.340	1.330	1.350	1.320	1.380	7,248,000	9,745,540	1.3446	0.595	0.591	0.600	0.586	0.613	16,318,193	0.5972	-2.19%
2002-05-17	0	1.370	1.360	1.370	1.320	1.370	11,317,563	15,317,648	1.3534	0.609	0.604	0.609	0.586	0.609	25,480,432	0.6012	4.58%
2002-05-16	0	1.310	1.310	1.320	1.300	1.330	8,973,650	11,851,789	1.3207	0.582	0.582	0.586	0.577	0.591	20,203,332	0.5866	0.77%
2002-05-15	0	1.300	1.300	1.310	1.300	1.360	24,646,931	32,591,086	1.3223	0.577	0.577	0.582	0.577	0.604	55,490,255	0.5873	-2.99%
2002-05-14	0	1.340	1.340	1.350	1.340	1.410	9,963,933	13,761,414	1.3811	0.595	0.595	0.600	0.595	0.626	22,432,861	0.6134	-2.19%
2002-05-13	0	1.370	1.370	1.380	1.360	1.390	2,894,000	3,977,640	1.3744	0.609	0.609	0.613	0.604	0.617	6,515,570	0.6105	0.00%
2002-05-10	0	1.370	1.360	1.370	1.350	1.390	4,292,740	5,883,892	1.3707	0.609	0.604	0.609	0.600	0.617	9,664,702	0.6088	0.74%
2002-05-09	0	1.360	1.360	1.370	1.350	1.400	6,011,552	8,248,049	1.3720	0.604	0.604	0.609	0.600	0.622	13,534,446	0.6094	-1.45%
2002-05-08	0	1.380	1.390	1.400	1.370	1.410	5,968,000	8,308,060	1.3921	0.613	0.617	0.622	0.609	0.626	13,436,393	0.6183	-0.72%
2002-05-07	0	1.390	1.380	1.390	1.380	1.410	9,617,533	13,442,344	1.3977	0.617	0.613	0.617	0.613	0.626	21,652,974	0.6208	-0.71%
2002-05-06	0	1.400	1.400	1.420	1.370	1.460	21,535,283	30,515,775	1.4170	0.622	0.622	0.631	0.609	0.648	48,484,671	0.6294	-2.78%
2002-05-03	0	1.440	1.440	1.450	1.350	1.450	33,164,986	46,493,962	1.4019	0.640	0.640	0.644	0.600	0.644	74,667,857	0.6227	7.46%
2002-05-02	0	1.340	1.330	1.340	1.310	1.380	23,412,156	31,633,583	1.3512	0.595	0.591	0.595	0.582	0.613	52,710,275	0.6001	1.52%
2002-04-30	0	1.320	1.310	1.320	1.270	1.320	18,700,045	24,238,316	1.2962	0.586	0.582	0.586	0.564	0.586	42,101,398	0.5757	3.13%
2002-04-29	0	1.280	1.270	1.280	1.230	1.290	7,960,063	10,052,417	1.2629	0.569	0.564	0.569	0.546	0.573	17,921,336	0.5609	2.40%
2002-04-26	0	1.250	1.240	1.250	1.250	1.290	3,356,400	4,241,912	1.2638	0.555	0.551	0.555	0.555	0.573	7,556,620	0.5614	-2.34%
2002-04-25	0	1.280	1.270	1.290	1.260	1.330	12,797,009	16,408,681	1.2822	0.569	0.564	0.573	0.560	0.591	28,811,266	0.5695	-3.76%
2002-04-24	0	1.330	1.320	1.330	1.320	1.360	12,190,803	16,181,838	1.3274	0.591	0.586	0.591	0.586	0.604	27,446,450	0.5896	-0.75%
2002-04-23	0	1.340	1.340	1.350	1.330	1.420	24,912,197	34,273,692	1.3758	0.595	0.595	0.600	0.591	0.631	56,087,476	0.6111	-3.60%
2002-04-22	0	1.390	1.380	1.400	1.320	1.400	19,449,676	26,576,122	1.3664	0.617	0.613	0.622	0.586	0.622	43,789,122	0.6069	4.51%
2002-04-19	0	1.330	1.320	1.330	1.320	1.340	13,116,400	17,451,129	1.3305	0.591	0.586	0.591	0.586	0.595	29,530,345	0.5910	-1.48%
2002-04-18	0	1.350	1.340	1.350	1.340	1.390	16,252,877	22,135,501	1.3619	0.600	0.595	0.600	0.595	0.617	36,591,829	0.6049	0.75%
2002-04-17	0	1.340	1.330	1.340	1.320	1.400	29,119,643	39,114,782	1.3432	0.595	0.591	0.595	0.586	0.622	65,560,147	0.5966	-4.29%
2002-04-16	0	1.400	1.400	1.410	1.390	1.440	39,650,054	55,762,094	1.4064	0.622	0.622	0.626	0.617	0.640	89,268,380	0.6247	-4.11%
2002-04-15	0	1.460	1.460	1.470	1.280	1.470	57,220,080	79,602,215	1.3912	0.648	0.648	0.653	0.569	0.653	128,825,646	0.6179	14.96%
2002-04-12	0	1.270	1.260	1.270	1.200	1.280	15,692,838	19,394,157	1.2359	0.564	0.560	0.564	0.533	0.569	35,330,954	0.5489	1.60%
2002-04-11	0	1.250	1.250	1.260	1.230	1.270	38,581,297	48,170,616	1.2485	0.555	0.555	0.560	0.546	0.564	86,862,174	0.5546	3.31%
2002-04-10	0	1.210	1.200	1.210	1.170	1.210	31,743,456	38,023,823	1.1978	0.537	0.533	0.537	0.520	0.537	71,467,416	0.5320	2.54%
2002-04-09	0	1.180	1.170	1.180	1.140	1.190	24,977,040	29,200,505	1.1691	0.524	0.520	0.524	0.506	0.529	56,233,464	0.5193	4.42%
2002-04-08	0	1.130	1.130	1.140	1.120	1.140	13,666,000	15,411,160	1.1277	0.502	0.502	0.506	0.497	0.506	30,767,718	0.5009	-0.88%
2002-04-04	0	1.140	1.130	1.140	1.080	1.140	32,503,284	36,505,311	1.1231	0.506	0.502	0.506	0.480	0.506	73,178,097	0.4989	3.64%
2002-04-03	0	1.100	1.090	1.100	1.080	1.100	15,306,000	16,656,900	1.0883	0.489	0.484	0.489	0.480	0.489	34,460,024	0.4834	0.00%
2002-04-02	0	1.100	1.090	1.100	1.060	1.110	30,147,074	32,747,152	1.0862	0.489	0.484	0.489	0.471	0.493	67,873,311	0.4825	1.85%
2002-03-28	0	1.080	1.070	1.080	1.050	1.080	29,428,000	31,456,340	1.0689	0.480	0.475	0.480	0.466	0.480	66,254,383	0.4748	2.86%
2002-03-27	0	1.050	1.040	1.050	1.000	1.050	29,334,068	30,151,296	1.0279	0.466	0.462	0.466	0.444	0.466	66,042,904	0.4565	3.96%
2002-03-26	0	1.010	1.000	1.010	1.000	1.030	24,188,000	24,497,068	1.0128	0.449	0.444	0.449	0.444	0.457	54,457,015	0.4498	-2.88%
2002-03-25	0	1.040	1.030	1.040	1.010	1.050	21,364,036	21,982,636	1.0290	0.462	0.457	0.462	0.449	0.466	48,099,124	0.4570	-0.95%
2002-03-22	0	1.050	1.040	1.050	1.010	1.120	24,402,081	25,456,020	1.0432	0.466	0.462	0.466	0.449	0.497	54,938,998	0.4634	-1.87%
2002-03-21	0	1.070	1.070	1.080	1.070	1.110	17,078,000	18,554,260	1.0864	0.475	0.475	0.480	0.475	0.493	38,449,516	0.4826	-2.73%
2002-03-20	0	1.100	1.090	1.100	1.080	1.120	16,728,413	18,332,600	1.0959	0.489	0.484	0.489	0.480	0.497	37,662,454	0.4868	0.00%
2002-03-19	0	1.100	1.100	1.110	1.100	1.150	20,173,322	22,757,754	1.1281	0.489	0.489	0.493	0.489	0.511	45,418,343	0.5011	-3.51%
2002-03-18	0	1.140	1.130	1.140	1.090	1.150	40,782,071	45,923,314	1.1261	0.506	0.502	0.506	0.484	0.511	91,817,010	0.5002	5.56%
2002-03-15	0	1.080	1.080	1.090	1.070	1.110	14,126,770	15,412,776	1.0910	0.480	0.480	0.484	0.475	0.493	31,805,098	0.4846	-2.70%
2002-03-14	0	1.110	1.090	1.100	1.060	1.140	21,571,000	23,602,050	1.0942	0.493	0.484	0.489	0.471	0.506	48,565,084	0.4860	1.83%
2002-03-13	0	1.090	1.080	1.090	1.070	1.150	25,230,627	27,546,418	1.0918	0.484	0.480	0.484	0.475	0.511	56,804,392	0.4849	0.00%
2002-03-12	0	1.090	1.080	1.100	1.080	1.150	25,639,267	28,418,241	1.1084	0.484	0.480	0.489	0.480	0.511	57,724,406	0.4923	-3.54%
2002-03-11	0	1.130	1.130	1.140	1.130	1.180	14,842,000	17,111,980	1.1529	0.502	0.502	0.506	0.502	0.524	33,415,372	0.5121	-3.42%
2002-03-08	0	1.170	1.160	1.170	1.160	1.190	4,236,000	4,969,180	1.1731	0.520	0.515	0.520	0.515	0.529	9,536,957	0.5210	0.00%
2002-03-07	0	1.170	1.160	1.170	1.150	1.210	20,355,734	23,935,625	1.1759	0.520	0.515	0.520	0.511	0.537	45,829,027	0.5223	1.74%
2002-03-06	0	1.150	1.140	1.160	1.130	1.200	10,016,298	11,642,291	1.1623	0.511	0.506	0.515	0.502	0.533	22,550,756	0.5163	-1.71%
2002-03-05	0	1.170	1.170	1.180	1.160	1.230	15,655,745	18,640,375	1.1906	0.520	0.520	0.524	0.515	0.546	35,247,442	0.5288	-0.85%
2002-03-04	0	1.180	1.170	1.180	1.120	1.200	12,706,450	14,839,338	1.1679	0.524	0.520	0.524	0.497	0.533	28,607,381	0.5187	3.51%
2002-03-01	0	1.140	1.140	1.150	1.090	1.250	29,092,000	33,070,460	1.1368	0.506	0.506	0.511	0.484	0.555	65,497,911	0.5049	-9.52%
2002-02-28	0	1.260	1.240	1.250	1.220	1.310	3,382,000	4,233,340	1.2517	0.560	0.551	0.555	0.542	0.582	7,614,256	0.5560	-3.08%
2002-02-27	0	1.300	1.290	1.300	1.300	1.340	1,550,397	2,029,820	1.3092	0.577	0.573	0.577	0.577	0.595	3,490,574	0.5815	-0.76%
2002-02-26	0	1.310	1.300	1.310	1.290	1.350	5,546,000	7,274,660	1.3117	0.582	0.577	0.582	0.573	0.600	12,486,299	0.5826	1.55%
2002-02-25	0	1.290	1.280	1.290	1.270	1.360	7,326,849	9,612,201	1.3119	0.573	0.569	0.573	0.564	0.604	16,495,714	0.5827	-5.84%
2002-02-22	0	1.370	1.370	1.390	1.300	1.400	9,068,215	12,204,802	1.3459	0.609	0.609	0.617	0.577	0.622	20,416,236	0.5978	2.24%
2002-02-21	0	1.340	1.330	1.350	1.300	1.350	9,489,685	12,535,774	1.3210	0.595	0.591	0.600	0.577	0.600	21,365,136	0.5867	-0.74%
2002-02-20	0	1.350	1.350	1.360	1.280	1.350	14,314,144	19,001,287	1.3274	0.600	0.600	0.604	0.569	0.600	32,226,953	0.5896	6.30%
2002-02-19	0	1.270	1.260	1.270	1.240	1.300	15,268,750	19,501,931	1.2772	0.564	0.560	0.564	0.551	0.577	34,376,159	0.5673	3.25%
2002-02-18	0	1.230	1.220	1.240	1.200	1.240	7,810,009	9,496,311	1.2159	0.546	0.542	0.551	0.533	0.551	17,583,503	0.5401	1.65%
2002-02-15	0	1.210	1.210	1.220	1.180	1.220	8,303,347	9,972,862	1.2011	0.537	0.537	0.542	0.524	0.542	18,694,207	0.5335	2.54%
2002-02-11	0	1.180	1.180	1.190	1.170	1.190	5,381,830	6,349,568	1.1798	0.524	0.524	0.529	0.520	0.529	12,116,686	0.5240	1.72%
2002-02-08	0	1.160	1.160	1.170	1.160	1.170	7,054,207	8,235,732	1.1675	0.515	0.515	0.520	0.515	0.520	15,881,886	0.5186	-0.85%
2002-02-07	0	1.170	1.160	1.170	1.150	1.200	12,541,000	14,757,000	1.1767	0.520	0.515	0.520	0.511	0.533	28,234,886	0.5227	-1.68%
2002-02-06	0	1.190	1.180	1.190	1.150	1.210	13,676,063	16,274,153	1.1900	0.529	0.524	0.529	0.511	0.537	30,790,374	0.5285	2.59%
2002-02-05	0	1.160	1.150	1.160	1.110	1.170	6,594,147	7,536,719	1.1429	0.515	0.511	0.515	0.493	0.520	14,846,104	0.5077	0.00%
2002-02-04	0	1.160	1.150	1.160	1.120	1.170	8,588,000	9,950,060	1.1586	0.515	0.511	0.515	0.497	0.520	19,335,077	0.5146	2.65%
2002-02-01	0	1.130	1.120	1.130	1.090	1.150	20,204,000	22,863,680	1.1316	0.502	0.497	0.502	0.484	0.511	45,487,412	0.5026	3.67%
2002-01-31	0	1.090	1.080	1.090	1.070	1.180	38,945,702	43,470,579	1.1162	0.484	0.480	0.484	0.475	0.524	87,682,597	0.4958	-8.40%
2002-01-30	0	1.190	1.190	1.200	1.150	1.250	50,939,862	61,262,464	1.2026	0.529	0.529	0.533	0.511	0.555	114,686,324	0.5342	0.85%
2002-01-29	0	1.180	1.170	1.180	1.100	1.220	48,050,472	56,324,427	1.1722	0.524	0.520	0.524	0.489	0.542	108,181,134	0.5206	7.27%
2002-01-28	0	1.100	1.100	1.110	1.070	1.160	16,030,000	17,834,892	1.1126	0.489	0.489	0.493	0.475	0.515	36,090,042	0.4942	-5.98%
2002-01-25	0	1.170	1.150	1.170	1.140	1.180	22,650,018	26,281,280	1.1603	0.520	0.511	0.520	0.506	0.524	50,994,392	0.5154	0.86%
2002-01-24	0	1.160	1.150	1.160	1.050	1.160	37,951,465	41,921,183	1.1046	0.515	0.511	0.515	0.466	0.515	85,444,166	0.4906	6.42%
2002-01-23	0	1.090	1.090	1.100	1.030	1.100	29,105,847	31,292,591	1.0751	0.484	0.484	0.489	0.457	0.489	65,529,086	0.4775	5.83%
2002-01-22	0	1.030	1.030	1.040	1.000	1.050	27,072,616	27,885,959	1.0300	0.457	0.457	0.462	0.444	0.466	60,951,457	0.4575	0.98%
2002-01-21	0	1.020	1.010	1.020	0.960	1.020	29,706,599	29,628,218	0.9974	0.453	0.449	0.453	0.426	0.453	66,881,623	0.4430	5.15%
2002-01-18	0	0.970	0.970	0.980	0.910	0.990	74,344,064	70,418,060	0.9472	0.431	0.431	0.435	0.404	0.440	167,378,691	0.4207	7.78%
2002-01-17	0	0.900	0.890	0.900	0.840	0.910	27,904,090	24,788,562	0.8883	0.400	0.395	0.400	0.373	0.404	62,823,443	0.3946	4.65%
2002-01-16	0	0.860	0.850	0.860	0.850	0.870	28,345,999	24,233,439	0.8549	0.382	0.378	0.382	0.378	0.386	63,818,360	0.3797	-1.15%
2002-01-15	0	0.870	0.860	0.870	0.840	0.870	12,203,320	10,456,370	0.8568	0.386	0.382	0.386	0.373	0.386	27,474,631	0.3806	1.16%
2002-01-14	0	0.860	0.850	0.860	0.850	0.880	11,233,607	9,658,173	0.8598	0.382	0.378	0.382	0.378	0.391	25,291,413	0.3819	-2.27%
2002-01-11	0	0.880	0.880	0.890	0.870	0.910	13,846,480	12,306,723	0.8888	0.391	0.391	0.395	0.386	0.404	31,174,052	0.3948	-1.12%
2002-01-10	0	0.890	0.880	0.890	0.860	0.920	19,916,000	17,657,500	0.8866	0.395	0.391	0.395	0.382	0.409	44,839,007	0.3938	-5.32%
2002-01-09	0	0.940	0.930	0.940	0.920	0.980	16,860,045	15,833,121	0.9391	0.418	0.413	0.418	0.409	0.435	37,958,811	0.4171	-3.09%
2002-01-08	0	0.970	0.960	0.970	0.950	0.980	10,694,991	10,356,421	0.9683	0.431	0.426	0.431	0.422	0.435	24,078,770	0.4301	-1.02%
2002-01-07	0	0.980	0.980	0.990	0.970	0.990	8,685,110	8,511,053	0.9800	0.435	0.435	0.440	0.431	0.440	19,553,711	0.4353	0.00%
2002-01-04	0	0.980	0.970	0.980	0.970	1.020	12,556,000	12,381,180	0.9861	0.435	0.431	0.435	0.431	0.453	28,268,657	0.4380	-2.00%
2002-01-03	0	1.000	0.990	1.000	0.970	1.010	18,872,000	18,776,120	0.9949	0.444	0.440	0.444	0.431	0.449	42,488,539	0.4419	3.09%
2002-01-02	0	0.970	0.960	0.970	0.950	0.970	3,364,319	3,230,287	0.9602	0.431	0.426	0.431	0.422	0.431	7,574,449	0.4265	1.04%
2001-12-31	0	0.960	0.950	0.960	0.950	0.960	2,174,027	2,085,944	0.9595	0.426	0.422	0.426	0.422	0.426	4,894,618	0.4262	0.00%
2001-12-28	0	0.960	0.950	0.960	0.940	0.960	2,697,071	2,568,944	0.9525	0.426	0.422	0.426	0.418	0.426	6,072,203	0.4231	1.05%
2001-12-27	0	0.950	0.940	0.950	0.940	0.960	4,598,147	4,367,992	0.9499	0.422	0.418	0.422	0.418	0.426	10,352,297	0.4219	0.00%
2001-12-24	0	0.950	0.940	0.950	0.940	0.950	1,604,000	1,521,900	0.9488	0.422	0.418	0.422	0.418	0.422	3,611,256	0.4214	1.06%
2001-12-21	0	0.940	0.930	0.940	0.930	0.950	6,036,000	5,679,500	0.9409	0.418	0.413	0.418	0.413	0.422	13,589,488	0.4179	-2.08%
2001-12-20	0	0.960	0.950	0.960	0.950	1.000	9,974,000	9,612,240	0.9637	0.426	0.422	0.426	0.422	0.444	22,455,526	0.4281	-3.03%
2001-12-19	0	0.990	0.980	0.990	0.980	1.010	23,696,105	23,585,694	0.9953	0.440	0.435	0.440	0.435	0.449	53,349,559	0.4421	-1.98%
2001-12-18	0	1.010	1.000	1.020	1.000	1.030	5,104,000	5,143,120	1.0077	0.449	0.444	0.453	0.444	0.457	11,491,178	0.4476	-0.98%
2001-12-17	0	1.020	1.020	1.030	1.010	1.040	3,612,000	3,715,220	1.0286	0.453	0.453	0.457	0.449	0.462	8,132,079	0.4569	0.00%
2001-12-14	0	1.020	1.020	1.030	1.000	1.040	12,152,000	12,299,660	1.0122	0.453	0.453	0.457	0.444	0.462	27,359,089	0.4496	0.00%
2001-12-13	0	1.020	1.010	1.020	1.010	1.130	20,374,170	21,251,110	1.0430	0.453	0.449	0.453	0.449	0.502	45,870,534	0.4633	-8.93%
2001-12-12	0	1.120	1.120	1.130	1.110	1.140	6,833,000	7,701,980	1.1272	0.497	0.497	0.502	0.493	0.506	15,383,859	0.5007	0.00%
2001-12-11	0	1.120	1.120	1.130	1.110	1.120	7,838,000	8,725,520	1.1132	0.497	0.497	0.502	0.493	0.497	17,646,522	0.4945	0.00%
2001-12-10	0	1.120	1.120	1.130	1.050	1.140	23,258,252	25,806,395	1.1096	0.497	0.497	0.502	0.466	0.506	52,363,774	0.4928	5.66%
2001-12-07	0	1.060	1.050	1.060	1.020	1.070	22,274,759	23,430,299	1.0519	0.471	0.466	0.471	0.453	0.475	50,149,532	0.4672	4.95%
2001-12-06	0	1.010	1.000	1.010	1.000	1.030	4,258,225	4,317,078	1.0138	0.449	0.444	0.449	0.444	0.457	9,586,994	0.4503	0.00%
2001-12-05	0	1.010	1.010	1.020	1.000	1.050	7,779,000	7,913,250	1.0173	0.449	0.449	0.453	0.444	0.466	17,513,689	0.4518	-1.94%
2001-12-04	0	1.030	1.020	1.030	1.010	1.040	4,378,054	4,495,693	1.0269	0.457	0.453	0.457	0.449	0.462	9,856,778	0.4561	0.98%
2001-12-03	0	1.020	1.010	1.020	1.000	1.020	8,892,052	8,958,969	1.0075	0.453	0.449	0.453	0.444	0.453	20,019,622	0.4475	0.99%
2001-11-30	0	1.010	1.000	1.010	1.000	1.020	10,708,000	10,774,140	1.0062	0.449	0.444	0.449	0.444	0.453	24,108,058	0.4469	0.00%
2001-11-29	0	1.010	1.000	1.010	0.980	1.020	4,954,500	4,987,300	1.0066	0.449	0.444	0.449	0.435	0.453	11,154,592	0.4471	1.00%
2001-11-28	0	1.000	1.000	1.010	1.000	1.040	11,565,088	11,717,449	1.0132	0.444	0.444	0.449	0.444	0.462	26,037,712	0.4500	-2.91%
2001-11-27	0	1.030	1.030	1.040	1.030	1.070	9,758,069	10,184,709	1.0437	0.457	0.457	0.462	0.457	0.475	21,969,378	0.4636	-2.83%
2001-11-26	0	1.060	1.050	1.060	1.050	1.080	16,029,475	17,070,805	1.0650	0.471	0.466	0.471	0.466	0.480	36,088,860	0.4730	0.95%
2001-11-23	0	1.050	1.050	1.060	1.000	1.070	25,507,098	26,275,965	1.0301	0.466	0.466	0.471	0.444	0.475	57,426,840	0.4576	2.94%
2001-11-22	0	1.020	1.010	1.020	0.940	1.020	59,346,189	59,311,582	0.9994	0.453	0.449	0.453	0.418	0.453	133,612,381	0.4439	10.87%
2001-11-21	0	0.920	0.910	0.920	0.910	0.930	5,842,000	5,371,920	0.9195	0.409	0.404	0.409	0.404	0.413	13,152,715	0.4084	-1.08%
2001-11-20	0	0.930	0.920	0.930	0.920	0.960	15,701,000	14,766,000	0.9404	0.413	0.409	0.413	0.409	0.426	35,349,330	0.4177	-1.06%
2001-11-19	0	0.940	0.930	0.940	0.910	0.940	11,034,783	10,205,641	0.9249	0.418	0.413	0.418	0.404	0.418	24,843,780	0.4108	1.08%
2001-11-16	0	0.930	0.920	0.930	0.920	0.960	20,085,639	18,977,931	0.9449	0.413	0.409	0.413	0.409	0.426	45,220,933	0.4197	-1.06%
2001-11-15	0	0.940	0.930	0.940	0.910	0.940	25,602,000	23,739,220	0.9272	0.418	0.413	0.418	0.404	0.418	57,640,503	0.4118	0.00%
2001-11-14	0	0.940	0.930	0.940	0.890	0.950	44,968,000	41,488,900	0.9226	0.418	0.413	0.418	0.395	0.422	101,241,237	0.4098	5.62%
2001-11-13	0	0.890	0.880	0.890	0.850	0.900	24,971,900	22,069,596	0.8838	0.395	0.391	0.395	0.378	0.400	56,221,892	0.3925	2.30%
2001-11-12	0	0.870	0.870	0.880	0.850	0.880	25,594,930	22,208,573	0.8677	0.386	0.386	0.391	0.378	0.391	57,624,586	0.3854	0.00%
2001-11-09	0	0.870	0.860	0.870	0.820	0.880	35,686,000	30,702,240	0.8603	0.386	0.382	0.386	0.364	0.391	80,343,684	0.3821	6.10%
2001-11-08	0	0.820	0.820	0.830	0.800	0.830	14,415,900	11,855,908	0.8224	0.364	0.364	0.369	0.355	0.369	32,456,048	0.3653	3.80%
2001-11-07	0	0.790	0.780	0.790	0.780	0.850	19,825,900	16,308,024	0.8226	0.351	0.346	0.351	0.346	0.378	44,636,155	0.3654	-5.95%
2001-11-06	0	0.840	0.830	0.840	0.810	0.840	38,324,441	31,811,438	0.8301	0.373	0.369	0.373	0.360	0.373	86,283,886	0.3687	5.00%
2001-11-05	0	0.800	0.790	0.800	0.770	0.800	9,207,000	7,222,270	0.7844	0.355	0.351	0.355	0.342	0.355	20,728,697	0.3484	2.56%
2001-11-02	0	0.780	0.780	0.790	0.780	0.840	14,130,823	11,280,557	0.7983	0.346	0.346	0.351	0.346	0.373	31,814,223	0.3546	-4.88%
2001-11-01	0	0.820	0.810	0.820	0.810	0.840	24,638,000	20,404,500	0.8282	0.364	0.360	0.364	0.360	0.373	55,470,147	0.3678	0.00%
2001-10-31	0	0.820	0.800	0.810	0.790	0.860	36,542,315	30,416,572	0.8324	0.364	0.355	0.360	0.351	0.382	82,271,597	0.3697	0.00%
2001-10-30	0	0.820	0.820	0.830	0.750	0.830	30,464,000	24,241,580	0.7957	0.364	0.364	0.369	0.333	0.369	68,586,840	0.3534	5.13%
2001-10-29	0	0.780	0.780	0.790	0.780	0.830	8,143,000	6,471,610	0.7947	0.346	0.346	0.351	0.346	0.369	18,333,201	0.3530	-4.88%
2001-10-26	0	0.820	0.820	0.830	0.810	0.850	24,926,907	20,737,817	0.8319	0.364	0.364	0.369	0.360	0.378	56,120,594	0.3695	2.50%
2001-10-24	0	0.800	0.810	0.820	0.720	0.830	56,450,144	44,216,801	0.7833	0.355	0.360	0.364	0.320	0.369	127,092,208	0.3479	6.67%
2001-10-23	0	0.750	0.740	0.750	0.740	0.790	16,428,000	12,369,960	0.7530	0.333	0.329	0.333	0.329	0.351	36,986,102	0.3344	-2.60%
2001-10-22	0	0.770	0.760	0.770	0.770	0.810	3,912,347	3,062,076	0.7827	0.342	0.338	0.342	0.342	0.360	8,808,283	0.3476	-2.53%
2001-10-19	0	0.790	0.780	0.790	0.780	0.820	6,299,526	5,014,205	0.7960	0.351	0.346	0.351	0.346	0.364	14,182,792	0.3535	-2.47%
2001-10-18	0	0.810	0.810	0.820	0.800	0.840	2,813,982	2,316,286	0.8231	0.360	0.360	0.364	0.355	0.373	6,335,417	0.3656	-2.41%
2001-10-17	0	0.830	0.830	0.840	0.830	0.870	3,841,000	3,255,420	0.8475	0.369	0.369	0.373	0.369	0.386	8,647,651	0.3765	0.00%
2001-10-16	0	0.830	0.830	0.840	0.830	0.860	2,236,000	1,870,040	0.8363	0.369	0.369	0.373	0.369	0.382	5,034,144	0.3715	-2.35%
2001-10-15	0	0.850	0.840	0.850	0.820	0.860	9,232,090	7,673,330	0.8312	0.378	0.373	0.378	0.364	0.382	20,785,185	0.3692	-1.16%
2001-10-12	0	0.860	0.850	0.860	0.850	0.950	26,248,508	23,510,517	0.8957	0.382	0.378	0.382	0.378	0.422	59,096,055	0.3978	-7.53%
2001-10-11	0	0.930	0.930	0.940	0.910	0.980	25,207,326	23,856,094	0.9464	0.413	0.413	0.418	0.404	0.435	56,751,932	0.4204	2.20%
2001-10-10	0	0.910	0.900	0.910	0.900	0.950	15,316,000	14,145,700	0.9236	0.404	0.400	0.404	0.400	0.422	34,482,538	0.4102	0.00%
2001-10-09	0	0.910	0.900	0.910	0.900	0.930	11,359,886	10,328,820	0.9092	0.404	0.400	0.404	0.400	0.413	25,575,718	0.4039	1.11%
2001-10-08	0	0.900	0.890	0.900	0.890	0.940	6,780,090	6,299,522	0.9291	0.400	0.395	0.400	0.395	0.418	15,264,737	0.4127	-6.25%
2001-10-05	0	0.960	0.950	0.960	0.940	0.970	2,934,000	2,801,880	0.9550	0.426	0.422	0.426	0.418	0.431	6,605,626	0.4242	1.05%
2001-10-04	0	0.950	0.950	0.960	0.940	0.970	6,271,000	5,993,224	0.9557	0.422	0.422	0.426	0.418	0.431	14,118,569	0.4245	2.15%
2001-10-03	0	0.930	0.920	0.930	0.920	0.930	2,844,000	2,627,500	0.9239	0.413	0.409	0.413	0.409	0.413	6,402,999	0.4104	-1.06%
2001-09-28	0	0.940	0.930	0.940	0.930	0.950	3,511,296	3,295,612	0.9386	0.418	0.413	0.418	0.413	0.422	7,905,354	0.4169	2.17%
2001-09-27	0	0.920	0.920	0.930	0.910	0.940	3,266,000	3,022,300	0.9254	0.409	0.409	0.413	0.404	0.418	7,353,093	0.4110	-2.13%
2001-09-26	0	0.940	0.930	0.940	0.930	0.960	3,596,876	3,380,620	0.9399	0.418	0.413	0.418	0.413	0.426	8,098,029	0.4175	-3.09%
2001-09-25	0	0.970	0.950	0.970	0.950	0.980	6,911,000	6,622,040	0.9582	0.431	0.422	0.431	0.422	0.435	15,559,469	0.4256	1.04%
2001-09-24	0	0.960	0.950	0.960	0.920	0.960	2,200,000	2,069,584	0.9407	0.426	0.422	0.426	0.409	0.426	4,953,094	0.4178	5.49%
2001-09-21	0	0.910	0.900	0.910	0.900	0.980	8,236,000	7,830,680	0.9508	0.404	0.400	0.404	0.400	0.435	18,542,582	0.4223	-8.08%
2001-09-20	0	0.990	0.980	0.990	0.990	1.030	3,850,505	3,880,545	1.0078	0.440	0.435	0.440	0.440	0.457	8,669,051	0.4476	-5.71%
2001-09-19	0	1.050	1.030	1.050	1.040	1.090	3,484,796	3,684,248	1.0572	0.466	0.457	0.466	0.462	0.484	7,845,692	0.4696	-3.67%
2001-09-18	0	1.090	1.090	1.100	1.040	1.090	5,611,758	5,931,002	1.0569	0.484	0.484	0.489	0.462	0.484	12,634,347	0.4694	3.81%
2001-09-17	0	1.050	1.050	1.060	1.020	1.060	3,799,216	3,996,428	1.0519	0.466	0.466	0.471	0.453	0.471	8,553,579	0.4672	-2.78%
2001-09-14	0	1.080	1.060	1.090	1.030	1.080	9,614,000	10,146,500	1.0554	0.480	0.471	0.484	0.457	0.480	21,645,020	0.4688	6.93%
2001-09-13	0	1.010	1.000	1.020	1.000	1.020	7,204,000	7,284,520	1.0112	0.449	0.444	0.453	0.444	0.453	16,219,131	0.4491	1.00%
2001-09-12	0	1.000	1.000	1.010	0.930	1.030	6,336,046	6,229,381	0.9832	0.444	0.444	0.449	0.413	0.457	14,265,014	0.4367	-9.91%
2001-09-11	0	1.110	1.110	1.120	1.100	1.130	1,941,000	2,155,320	1.1104	0.493	0.493	0.497	0.489	0.502	4,369,980	0.4932	0.00%
2001-09-10	0	1.110	1.100	1.120	1.070	1.110	3,444,000	3,762,780	1.0926	0.493	0.489	0.497	0.475	0.493	7,753,843	0.4853	1.83%
2001-09-07	0	1.090	1.080	1.090	1.060	1.090	4,506,904	4,872,278	1.0811	0.484	0.480	0.484	0.471	0.484	10,146,872	0.4802	-0.91%
2001-09-06	0	1.100	1.090	1.100	1.090	1.120	5,832,890	6,437,693	1.1037	0.489	0.484	0.489	0.484	0.497	13,132,205	0.4902	0.00%
2001-09-05	0	1.100	1.100	1.110	1.090	1.120	10,333,880	11,423,417	1.1054	0.489	0.489	0.493	0.484	0.497	23,265,762	0.4910	-1.79%
2001-09-04	0	1.120	1.110	1.120	1.020	1.140	13,060,993	14,437,702	1.1054	0.497	0.493	0.497	0.453	0.506	29,405,601	0.4910	-2.61%
2001-09-03	0	1.150	1.140	1.150	1.140	1.320	4,500,063	5,451,758	1.2115	0.511	0.506	0.511	0.506	0.586	10,131,470	0.5381	-12.21%
2001-08-31	0	1.310	1.310	1.330	1.270	1.320	2,098,994	2,732,515	1.3018	0.582	0.582	0.591	0.564	0.586	4,725,688	0.5782	-0.76%
2001-08-30	0	1.320	1.310	1.320	1.280	1.320	1,316,135	1,719,831	1.3067	0.586	0.582	0.586	0.569	0.586	2,963,155	0.5804	-0.75%
2001-08-29	0	1.330	1.310	1.330	1.310	1.350	2,546,000	3,388,860	1.3311	0.591	0.582	0.591	0.582	0.600	5,732,080	0.5912	-1.48%
2001-08-28	0	1.350	1.340	1.350	1.350	1.360	3,428,198	4,630,537	1.3507	0.600	0.595	0.600	0.600	0.604	7,718,266	0.5999	-2.17%
2001-08-27	0	1.380	1.360	1.380	1.350	1.390	2,672,009	3,643,712	1.3637	0.613	0.604	0.613	0.600	0.617	6,015,778	0.6057	2.22%
2001-08-24	0	1.350	1.350	1.360	1.330	1.360	2,754,297	3,700,707	1.3436	0.600	0.600	0.604	0.591	0.604	6,201,042	0.5968	0.00%
2001-08-23	0	1.350	1.340	1.360	1.330	1.390	3,155,100	4,262,098	1.3509	0.600	0.595	0.604	0.591	0.617	7,103,412	0.6000	-2.17%
2001-08-22	0	1.380	1.370	1.380	1.360	1.390	2,954,045	4,065,019	1.3761	0.613	0.609	0.613	0.604	0.617	6,650,755	0.6112	-0.72%
2001-08-21	0	1.390	1.380	1.390	1.360	1.390	4,450,000	6,120,260	1.3753	0.617	0.613	0.617	0.604	0.617	10,018,758	0.6109	3.73%
2001-08-20	0	1.340	1.340	1.350	1.340	1.360	2,560,059	3,455,704	1.3499	0.595	0.595	0.600	0.595	0.604	5,763,733	0.5996	-0.74%
2001-08-17	0	1.350	1.340	1.360	1.330	1.360	2,639,000	3,556,860	1.3478	0.600	0.595	0.604	0.591	0.604	5,941,461	0.5987	-0.74%
2001-08-16	0	1.360	1.350	1.360	1.330	1.430	7,200,000	9,919,540	1.3777	0.604	0.600	0.604	0.591	0.635	16,210,125	0.6119	0.00%
2001-08-15	0	1.360	1.350	1.360	1.330	1.370	5,133,066	6,937,476	1.3515	0.604	0.600	0.604	0.591	0.609	11,556,617	0.6003	-0.73%
2001-08-14	0	1.370	1.360	1.370	1.270	1.370	11,618,642	15,450,683	1.3298	0.609	0.604	0.609	0.564	0.609	26,158,283	0.5907	7.87%
2001-08-13	0	1.270	1.270	1.280	1.270	1.300	2,970,000	3,834,180	1.2910	0.564	0.564	0.569	0.564	0.577	6,686,677	0.5734	-2.31%
2001-08-10	0	1.300	1.290	1.300	1.260	1.320	10,676,297	13,772,522	1.2900	0.577	0.573	0.577	0.560	0.586	24,036,682	0.5730	0.00%
2001-08-09	0	1.300	1.310	1.320	1.280	1.370	13,499,045	17,692,947	1.3107	0.577	0.582	0.586	0.569	0.609	30,391,834	0.5822	-6.47%
2001-08-08	0	1.390	1.390	1.400	1.390	1.570	9,830,304	14,505,655	1.4756	0.617	0.617	0.622	0.617	0.697	22,132,008	0.6554	-7.95%
2001-08-07	0	1.510	1.500	1.510	1.460	1.510	2,487,484	3,717,332	1.4944	0.671	0.666	0.671	0.648	0.671	5,600,337	0.6638	0.67%
2001-08-06	0	1.500	1.490	1.500	1.490	1.550	2,716,207	4,110,126	1.5132	0.666	0.662	0.666	0.662	0.688	6,115,285	0.6721	-2.60%
2001-08-03	0	1.540	1.530	1.540	1.530	1.600	3,308,163	5,137,294	1.5529	0.684	0.680	0.684	0.680	0.711	7,448,019	0.6898	-2.53%
2001-08-02	0	1.580	1.570	1.590	1.570	1.680	5,320,000	8,528,860	1.6032	0.702	0.697	0.706	0.697	0.746	11,977,481	0.7121	-5.95%
2001-08-01	0	1.680	1.670	1.690	1.580	1.690	6,907,104	11,280,716	1.6332	0.746	0.742	0.751	0.702	0.751	15,550,697	0.7254	8.39%
2001-07-31	0	1.550	1.540	1.550	1.540	1.580	2,825,724	4,398,746	1.5567	0.688	0.684	0.688	0.684	0.702	6,361,853	0.6914	-1.27%
2001-07-30	0	1.570	1.560	1.570	1.550	1.590	3,204,000	5,040,760	1.5733	0.697	0.693	0.697	0.688	0.706	7,213,506	0.6988	-0.63%
2001-07-27	0	1.580	1.570	1.580	1.570	1.580	540,618	850,686	1.5735	0.702	0.697	0.702	0.697	0.702	1,217,151	0.6989	0.00%
2001-07-26	0	1.580	1.570	1.580	1.570	1.610	1,024,847	1,621,116	1.5818	0.702	0.697	0.702	0.697	0.715	2,307,347	0.7026	-1.86%
2001-07-24	0	1.610	1.600	1.620	1.580	1.620	2,245,063	3,577,158	1.5933	0.715	0.711	0.720	0.702	0.720	5,054,549	0.7077	1.26%
2001-07-23	0	1.590	1.580	1.590	1.510	1.590	2,106,000	3,287,060	1.5608	0.706	0.702	0.706	0.671	0.706	4,741,462	0.6933	1.92%
2001-07-20	0	1.560	1.550	1.560	1.500	1.580	1,948,545	3,005,490	1.5424	0.693	0.688	0.693	0.666	0.702	4,386,966	0.6851	4.00%
2001-07-19	0	1.500	1.510	1.520	1.500	1.560	3,049,019	4,659,999	1.5284	0.666	0.671	0.675	0.666	0.693	6,864,580	0.6788	-4.46%
2001-07-18	0	1.570	1.560	1.580	1.560	1.630	4,012,717	6,366,671	1.5866	0.697	0.693	0.702	0.693	0.724	9,034,256	0.7047	-3.09%
2001-07-17	0	1.620	1.620	1.630	1.590	1.690	5,504,000	8,997,380	1.6347	0.720	0.720	0.724	0.706	0.751	12,391,740	0.7261	-4.14%
2001-07-16	0	1.690	1.680	1.690	1.680	1.720	1,824,716	3,075,714	1.6856	0.751	0.746	0.751	0.746	0.764	4,108,177	0.7487	0.00%
2001-07-13	0	1.690	1.680	1.700	1.670	1.720	2,693,881	4,596,987	1.7065	0.751	0.746	0.755	0.742	0.764	6,065,021	0.7580	-0.59%
2001-07-12	0	1.700	1.700	1.710	1.690	1.740	4,601,658	7,896,138	1.7159	0.755	0.755	0.760	0.751	0.773	10,360,202	0.7622	0.59%
2001-07-11	0	1.690	1.680	1.690	1.680	1.700	4,672,679	7,873,827	1.6851	0.751	0.746	0.751	0.746	0.755	10,520,099	0.7485	-1.17%
2001-07-10	0	1.710	1.700	1.710	1.680	1.730	2,389,350	4,044,867	1.6929	0.760	0.755	0.760	0.746	0.768	5,379,398	0.7519	1.18%
2001-07-09	0	1.690	1.680	1.700	1.650	1.700	5,972,067	10,059,589	1.6844	0.751	0.746	0.755	0.733	0.755	13,445,549	0.7482	-1.17%
2001-07-05	0	1.710	1.700	1.710	1.700	1.790	3,465,902	6,004,915	1.7326	0.760	0.755	0.760	0.755	0.795	7,803,153	0.7695	-3.93%
2001-07-04	0	1.780	1.800	1.810	1.680	1.800	2,972,260	5,191,563	1.7467	0.791	0.800	0.804	0.746	0.800	6,691,765	0.7758	5.33%
2001-07-03	0	1.690	1.680	1.690	1.680	1.730	3,266,992	5,516,691	1.6886	0.751	0.746	0.751	0.746	0.768	7,355,326	0.7500	0.00%
2001-06-29	0	1.690	1.680	1.690	1.650	1.740	13,788,000	23,238,740	1.6854	0.751	0.746	0.751	0.733	0.773	31,042,390	0.7486	-0.59%
2001-06-28	0	1.700	1.690	1.700	1.670	1.760	15,429,000	26,387,130	1.7102	0.755	0.751	0.755	0.742	0.782	34,736,947	0.7596	-2.30%
2001-06-27	0	1.740	1.740	1.760	1.730	1.800	5,637,241	9,903,126	1.7567	0.773	0.773	0.782	0.768	0.800	12,691,720	0.7803	-3.33%
2001-06-26	0	1.800	1.800	1.820	1.780	1.890	4,643,700	8,544,492	1.8400	0.800	0.800	0.808	0.791	0.839	10,454,855	0.8173	-4.76%
2001-06-22	0	1.890	1.880	1.890	1.870	1.940	4,706,353	8,960,730	1.9040	0.839	0.835	0.839	0.831	0.862	10,595,913	0.8457	-1.56%
2001-06-21	0	1.920	1.920	1.930	1.810	1.930	8,220,000	15,549,980	1.8917	0.853	0.853	0.857	0.804	0.857	18,506,559	0.8402	6.67%
2001-06-20	0	1.800	1.790	1.810	1.770	1.820	3,178,650	5,712,637	1.7972	0.800	0.795	0.804	0.786	0.808	7,156,433	0.7983	-1.64%
2001-06-19	0	1.830	1.830	1.840	1.720	1.840	6,581,140	11,643,515	1.7692	0.813	0.813	0.817	0.764	0.817	14,816,820	0.7858	0.55%
2001-06-18	0	1.820	1.820	1.830	1.800	1.940	4,355,000	8,063,420	1.8515	0.808	0.808	0.813	0.800	0.862	9,804,874	0.8224	-5.21%
2001-06-15	0	1.920	1.920	1.930	1.870	1.980	13,014,241	25,283,784	1.9428	0.853	0.853	0.857	0.831	0.879	29,300,344	0.8629	-3.52%
2001-06-14	0	1.990	1.990	2.000	1.920	2.150	37,552,027	76,674,825	2.0418	0.884	0.884	0.888	0.853	0.955	84,544,869	0.9069	0.00%
2001-06-13	0	1.990	1.980	1.990	1.830	1.990	43,813,892	84,522,725	1.9291	0.884	0.879	0.884	0.813	0.884	98,642,871	0.8569	6.99%
2001-06-12	0	1.860	1.850	1.860	1.660	1.870	38,247,599	67,747,724	1.7713	0.826	0.822	0.826	0.737	0.831	86,110,884	0.7867	12.05%
2001-06-11	0	1.660	1.660	1.670	1.650	1.670	4,844,952	8,014,187	1.6541	0.737	0.737	0.742	0.733	0.742	10,907,955	0.7347	0.00%
2001-06-08	0	1.660	1.660	1.670	1.630	1.660	8,538,233	14,068,349	1.6477	0.737	0.737	0.742	0.724	0.737	19,223,031	0.7318	1.22%
2001-06-07	0	1.640	1.630	1.640	1.610	1.640	5,210,574	8,457,223	1.6231	0.728	0.724	0.728	0.715	0.728	11,731,119	0.7209	1.23%
2001-06-06	0	1.620	1.610	1.630	1.610	1.670	9,501,837	15,556,282	1.6372	0.720	0.715	0.724	0.715	0.742	21,392,495	0.7272	0.00%
2001-06-05	0	1.620	1.620	1.630	1.610	1.630	13,293,901	21,554,760	1.6214	0.720	0.720	0.724	0.715	0.724	29,929,972	0.7202	0.00%
2001-06-04	0	1.620	1.610	1.620	1.610	1.660	4,662,771	7,586,504	1.6270	0.720	0.715	0.720	0.715	0.737	10,497,792	0.7227	-1.22%
2001-06-01	0	1.640	1.630	1.650	1.620	1.680	11,087,184	18,322,110	1.6525	0.728	0.724	0.733	0.720	0.746	24,961,755	0.7340	-1.20%
2001-05-31	0	1.660	1.640	1.650	1.570	1.680	33,753,016	54,360,026	1.6105	0.737	0.728	0.733	0.697	0.746	75,991,752	0.7153	0.61%
2001-05-30	0	1.650	1.640	1.650	1.640	1.710	9,685,759	16,083,915	1.6606	0.733	0.728	0.733	0.728	0.760	21,806,578	0.7376	-2.94%
2001-05-29	0	1.700	1.690	1.700	1.680	1.730	9,387,000	15,939,630	1.6981	0.755	0.751	0.755	0.746	0.768	21,133,951	0.7542	0.00%
2001-05-28	0	1.700	1.690	1.700	1.670	1.710	4,154,388	7,009,442	1.6872	0.755	0.751	0.755	0.742	0.760	9,353,215	0.7494	0.00%
2001-05-25	0	1.700	1.700	1.710	1.670	1.730	12,295,440	20,908,201	1.7005	0.755	0.755	0.760	0.742	0.768	27,682,031	0.7553	2.41%
2001-05-24	0	1.660	1.660	1.670	1.650	1.670	3,672,086	6,096,539	1.6602	0.737	0.737	0.742	0.733	0.742	8,267,357	0.7374	0.00%
2001-05-23	0	1.660	1.650	1.660	1.640	1.670	3,804,000	6,301,340	1.6565	0.737	0.733	0.737	0.728	0.742	8,564,349	0.7358	1.22%
2001-05-22	0	1.640	1.640	1.660	1.640	1.710	12,002,963	19,887,940	1.6569	0.728	0.728	0.737	0.728	0.760	27,023,546	0.7359	-2.96%
2001-05-21	0	1.690	1.690	1.700	1.660	1.710	10,511,000	17,692,660	1.6833	0.751	0.751	0.755	0.737	0.760	23,664,531	0.7476	0.60%
2001-05-18	0	1.680	1.670	1.680	1.620	1.700	27,374,766	45,200,972	1.6512	0.746	0.742	0.746	0.720	0.755	61,631,720	0.7334	-3.45%
2001-05-17	0	1.740	1.730	1.740	1.730	1.780	3,192,858	5,590,256	1.7509	0.773	0.768	0.773	0.768	0.791	7,188,420	0.7777	-1.14%
2001-05-16	0	1.760	1.750	1.760	1.730	1.780	3,162,626	5,551,243	1.7553	0.782	0.777	0.782	0.768	0.791	7,120,356	0.7796	0.00%
2001-05-15	0	1.760	1.750	1.760	1.720	1.790	3,808,045	6,691,317	1.7572	0.782	0.777	0.782	0.764	0.795	8,573,456	0.7805	1.73%
2001-05-14	0	1.740	1.730	1.740	1.680	1.790	6,365,477	11,122,067	1.7472	0.768	0.764	0.768	0.742	0.790	14,414,115	0.7716	2.35%
2001-05-11	0	1.700	1.690	1.720	1.700	1.750	2,054,090	3,547,933	1.7273	0.751	0.746	0.760	0.751	0.773	4,651,323	0.7628	-2.86%
2001-05-10	0	1.750	1.750	1.760	1.700	1.770	5,636,485	9,889,100	1.7545	0.773	0.773	0.777	0.751	0.782	12,763,370	0.7748	1.74%
2001-05-09	0	1.720	1.710	1.720	1.660	1.720	2,756,000	4,693,260	1.7029	0.760	0.755	0.760	0.733	0.760	6,240,742	0.7520	2.99%
2001-05-08	0	1.670	1.660	1.670	1.660	1.690	3,793,270	6,364,326	1.6778	0.737	0.733	0.737	0.733	0.746	8,589,557	0.7409	-1.76%
2001-05-07	0	1.700	1.690	1.700	1.600	1.710	13,034,793	21,580,885	1.6556	0.751	0.746	0.751	0.707	0.755	29,516,248	0.7312	-2.86%
2001-05-04	0	1.750	1.750	1.770	1.720	1.770	1,554,318	2,724,381	1.7528	0.773	0.773	0.782	0.760	0.782	3,519,629	0.7741	1.16%
2001-05-03	0	1.730	1.730	1.750	1.720	1.800	4,225,522	7,385,281	1.7478	0.764	0.764	0.773	0.760	0.795	9,568,357	0.7718	-2.26%
2001-05-02	0	1.770	1.770	1.780	1.710	1.810	8,764,598	15,465,722	1.7646	0.782	0.782	0.786	0.755	0.799	19,846,732	0.7793	-0.56%
2001-04-27	0	1.780	1.760	1.780	1.710	1.790	1,980,072	3,462,103	1.7485	0.786	0.777	0.786	0.755	0.790	4,483,715	0.7722	2.89%
2001-04-26	0	1.730	1.720	1.740	1.710	1.760	2,553,873	4,416,188	1.7292	0.764	0.760	0.768	0.755	0.777	5,783,042	0.7636	1.17%
2001-04-25	0	1.710	1.720	1.730	1.700	1.780	4,179,008	7,300,934	1.7470	0.755	0.760	0.764	0.751	0.786	9,463,030	0.7715	-3.93%
2001-04-24	0	1.780	1.780	1.790	1.770	1.790	1,628,000	2,898,180	1.7802	0.786	0.786	0.790	0.782	0.790	3,686,476	0.7862	-0.56%
2001-04-23	0	1.790	1.780	1.790	1.760	1.820	2,957,186	5,276,030	1.7841	0.790	0.786	0.790	0.777	0.804	6,696,312	0.7879	0.00%
2001-04-20	0	1.790	1.770	1.780	1.760	1.850	4,140,000	7,481,560	1.8071	0.790	0.782	0.786	0.777	0.817	9,374,700	0.7981	-3.24%
2001-04-19	0	1.850	1.840	1.850	1.830	1.920	3,448,000	6,405,860	1.8578	0.817	0.813	0.817	0.808	0.848	7,807,721	0.8205	1.09%
2001-04-18	0	1.830	1.840	1.850	1.800	1.860	2,002,065	3,670,918	1.8336	0.808	0.813	0.817	0.795	0.821	4,533,516	0.8097	2.23%
2001-04-17	0	1.790	1.780	1.800	1.780	1.900	2,885,000	5,297,450	1.8362	0.790	0.786	0.795	0.786	0.839	6,532,852	0.8109	-2.19%
2001-04-12	0	1.830	1.820	1.830	1.790	1.830	1,616,628	2,926,959	1.8105	0.808	0.804	0.808	0.790	0.808	3,660,725	0.7996	2.23%
2001-04-11	0	1.790	1.780	1.820	1.780	1.870	4,066,947	7,354,650	1.8084	0.790	0.786	0.804	0.786	0.826	9,209,277	0.7986	-2.72%
2001-04-10	0	1.840	1.830	1.860	1.820	1.880	2,070,232	3,831,338	1.8507	0.813	0.808	0.821	0.804	0.830	4,687,875	0.8173	1.66%
2001-04-09	0	1.810	1.800	1.810	1.720	1.840	2,048,045	3,638,515	1.7766	0.799	0.795	0.799	0.760	0.813	4,637,634	0.7846	2.84%
2001-04-06	0	1.760	1.760	1.780	1.750	1.840	2,230,880	4,010,164	1.7976	0.777	0.777	0.786	0.773	0.813	5,051,650	0.7938	3.53%
2001-04-04	0	1.700	1.690	1.720	1.690	1.820	2,987,313	5,195,939	1.7393	0.751	0.746	0.760	0.746	0.804	6,764,532	0.7681	-8.11%
2001-04-03	0	1.850	1.830	1.850	1.790	1.850	3,658,090	6,655,335	1.8193	0.817	0.808	0.817	0.790	0.817	8,283,453	0.8034	0.00%
2001-04-02	0	1.850	1.850	1.860	1.830	1.930	3,914,272	7,329,787	1.8726	0.817	0.817	0.821	0.808	0.852	8,863,556	0.8270	-4.15%
2001-03-30	0	1.930	1.930	1.950	1.930	1.950	6,096,009	11,806,257	1.9367	0.852	0.852	0.861	0.852	0.861	13,803,926	0.8553	0.00%
2001-03-29	0	1.930	1.930	1.950	1.870	1.940	2,678,000	5,101,300	1.9049	0.852	0.852	0.861	0.826	0.857	6,064,117	0.8412	1.58%
2001-03-28	0	1.900	1.900	1.910	1.900	1.980	1,914,000	3,697,440	1.9318	0.839	0.839	0.843	0.839	0.874	4,334,100	0.8531	-2.56%
2001-03-27	0	1.950	1.920	1.950	1.910	2.050	2,584,213	5,073,075	1.9631	0.861	0.848	0.861	0.843	0.905	5,851,744	0.8669	-2.50%
2001-03-26	0	2.000	1.990	2.000	1.980	2.050	4,604,912	9,251,320	2.0090	0.883	0.879	0.883	0.874	0.905	10,427,456	0.8872	2.04%
2001-03-23	0	1.960	1.960	1.970	1.910	1.980	3,400,592	6,620,722	1.9469	0.866	0.866	0.870	0.843	0.874	7,700,369	0.8598	0.00%
2001-03-22	0	1.960	1.910	1.980	1.900	2.000	5,311,667	10,187,447	1.9179	0.866	0.843	0.874	0.839	0.883	12,027,846	0.8470	-2.00%
2001-03-21	0	2.000	2.000	2.025	1.880	2.000	6,648,000	12,963,220	1.9499	0.883	0.883	0.894	0.830	0.883	15,053,865	0.8611	-1.23%
2001-03-20	0	2.025	2.000	2.050	2.000	2.150	2,324,045	4,790,807	2.0614	0.894	0.883	0.905	0.883	0.949	5,262,614	0.9103	-2.41%
2001-03-19	0	2.075	2.075	2.100	2.075	2.150	2,374,027	5,008,054	2.1095	0.916	0.916	0.927	0.916	0.949	5,375,795	0.9316	-2.35%
2001-03-16	0	2.125	2.100	2.125	2.100	2.125	1,882,000	3,971,700	2.1104	0.938	0.927	0.938	0.927	0.938	4,261,639	0.9320	0.00%
2001-03-15	0	2.125	2.125	2.150	2.025	2.175	3,406,889	7,183,970	2.1087	0.938	0.938	0.949	0.894	0.961	7,714,628	0.9312	1.19%
2001-03-14	0	2.100	2.075	2.100	2.050	2.250	1,350,000	2,879,800	2.1332	0.927	0.916	0.927	0.905	0.994	3,056,967	0.9420	-2.33%
2001-03-13	0	2.150	2.150	2.175	2.000	2.175	2,498,243	5,201,231	2.0820	0.949	0.949	0.961	0.883	0.961	5,657,072	0.9194	-1.15%
2001-03-12	0	2.175	2.175	2.200	2.150	2.250	1,290,000	2,826,150	2.1908	0.961	0.961	0.972	0.949	0.994	2,921,102	0.9675	-6.45%
2001-03-09	0	2.325	2.300	2.325	2.300	2.375	2,392,118	5,581,754	2.3334	1.027	1.016	1.027	1.016	1.049	5,416,760	1.0305	0.00%
2001-03-08	0	2.325	2.300	2.325	2.275	2.350	546,000	1,260,550	2.3087	1.027	1.016	1.027	1.005	1.038	1,236,373	1.0196	-1.06%
2001-03-07	0	2.350	2.325	2.350	2.250	2.425	5,822,987	13,665,046	2.3467	1.038	1.027	1.038	0.994	1.071	13,185,689	1.0364	4.44%
2001-03-06	0	2.250	2.225	2.275	2.200	2.300	5,700,225	12,862,523	2.2565	0.994	0.983	1.005	0.972	1.016	12,907,704	0.9965	2.27%
2001-03-05	0	2.200	2.200	2.250	2.150	2.350	6,222,126	14,112,727	2.2682	0.972	0.972	0.994	0.949	1.038	14,089,508	1.0016	-2.22%
2001-03-02	0	2.250	2.250	2.275	2.000	2.300	6,974,000	15,411,350	2.2098	0.994	0.994	1.005	0.883	1.016	15,792,066	0.9759	7.14%
2001-03-01	0	2.100	2.075	2.100	2.100	2.300	7,509,000	16,580,225	2.2080	0.927	0.916	0.927	0.927	1.016	17,003,531	0.9751	-10.64%
2001-02-28	0	2.350	2.325	2.350	2.300	2.450	2,666,450	6,270,463	2.3516	1.038	1.027	1.038	1.016	1.082	6,037,963	1.0385	-2.08%
2001-02-27	0	2.400	2.375	2.400	2.375	2.450	3,322,009	7,979,878	2.4021	1.060	1.049	1.060	1.049	1.082	7,522,424	1.0608	-1.03%
2001-02-26	0	2.425	2.425	2.450	2.400	2.500	1,942,072	4,720,313	2.4306	1.071	1.071	1.082	1.060	1.104	4,397,667	1.0734	0.00%
2001-02-23	0	2.425	2.400	2.425	2.375	2.500	6,792,116	16,605,503	2.4448	1.071	1.060	1.071	1.049	1.104	15,380,204	1.0797	1.04%
2001-02-22	0	2.400	2.375	2.400	2.375	2.450	5,816,000	14,000,700	2.4073	1.060	1.049	1.060	1.049	1.082	13,169,868	1.0631	-4.95%
2001-02-21	0	2.525	2.500	2.525	2.500	2.550	2,888,684	7,305,656	2.5291	1.115	1.104	1.115	1.104	1.126	6,541,194	1.1169	-3.81%
2001-02-20	0	2.625	2.600	2.625	2.575	2.650	1,923,922	5,019,387	2.6089	1.159	1.148	1.159	1.137	1.170	4,356,568	1.1521	0.96%
2001-02-19	0	2.600	2.575	2.600	2.550	2.600	978,090	2,520,571	2.5770	1.148	1.137	1.148	1.126	1.148	2,214,807	1.1381	-0.95%
2001-02-16	0	2.625	2.575	2.625	2.475	2.650	7,160,000	18,477,500	2.5807	1.159	1.137	1.159	1.093	1.170	16,213,248	1.1397	6.06%
2001-02-15	0	2.475	2.450	2.475	2.400	2.525	7,568,550	18,676,165	2.4676	1.093	1.082	1.093	1.060	1.115	17,138,377	1.0897	-1.00%
2001-02-14	0	2.500	2.450	2.500	2.475	2.600	6,516,000	16,417,100	2.5195	1.104	1.082	1.104	1.093	1.148	14,754,962	1.1126	-1.96%
2001-02-13	0	2.550	2.525	2.550	2.550	2.750	34,072,060	87,897,375	2.5797	1.126	1.115	1.126	1.126	1.214	77,153,460	1.1393	-6.42%
2001-02-12	0	2.725	2.700	2.725	2.600	2.725	4,483,906	12,064,141	2.6905	1.203	1.192	1.203	1.148	1.203	10,153,447	1.1882	0.93%
2001-02-09	0	2.700	2.675	2.700	2.650	2.700	1,054,108	2,812,373	2.6680	1.192	1.181	1.192	1.170	1.192	2,386,943	1.1782	0.00%
2001-02-08	0	2.700	2.700	2.725	2.500	2.725	3,850,207	10,225,302	2.6558	1.192	1.192	1.203	1.104	1.203	8,718,486	1.1728	4.85%
2001-02-07	0	2.575	2.575	2.600	2.575	2.650	4,314,719	11,170,498	2.5889	1.137	1.137	1.148	1.137	1.170	9,770,337	1.1433	-3.74%
2001-02-06	0	2.675	2.650	2.675	2.575	2.800	15,816,090	42,587,034	2.6926	1.181	1.170	1.181	1.137	1.237	35,814,273	1.1891	-4.46%
2001-02-05	0	2.800	2.725	2.800	2.675	2.900	23,491,692	65,581,514	2.7917	1.237	1.203	1.237	1.181	1.281	53,195,061	1.2328	2.75%
2001-02-02	0	2.725	2.700	2.725	2.475	2.750	22,672,368	60,201,306	2.6553	1.203	1.192	1.203	1.093	1.214	51,339,767	1.1726	10.10%
2001-02-01	0	2.475	2.450	2.475	2.375	2.475	3,646,045	8,938,754	2.4516	1.093	1.082	1.093	1.049	1.093	8,256,178	1.0827	3.12%
2001-01-31	0	2.400	2.400	2.450	2.375	2.450	8,444,036	20,447,287	2.4215	1.060	1.060	1.082	1.049	1.082	19,120,845	1.0694	0.00%
2001-01-30	0	2.400	-	2.450	2.350	2.600	16,689,987	42,252,612	2.5316	1.060	-	1.082	1.038	1.148	37,793,143	1.1180	-5.88%
2001-01-29	0	2.550	2.550	2.575	2.450	2.625	23,153,120	58,920,938	2.5448	1.126	1.126	1.137	1.082	1.159	52,428,392	1.1238	4.08%
2001-01-23	0	2.450	2.450	2.475	2.425	2.500	19,478,900	47,712,164	2.4494	1.082	1.082	1.093	1.071	1.104	44,108,414	1.0817	-1.01%
2001-01-22	0	2.475	2.450	2.475	2.375	2.650	69,798,041	172,039,079	2.4648	1.093	1.082	1.093	1.049	1.170	158,052,092	1.0885	22.22%
2001-01-19	0	2.025	2.025	2.050	1.840	2.050	49,362,980	96,405,888	1.9530	0.894	0.894	0.905	0.813	0.905	111,778,528	0.8625	10.05%
2001-01-18	0	1.840	1.830	1.850	1.790	2.075	25,252,000	47,491,390	1.8807	0.813	0.808	0.817	0.790	0.916	57,181,138	0.8305	-11.33%
2001-01-17	0	2.075	2.050	2.075	2.050	2.200	5,386,000	11,248,600	2.0885	0.916	0.905	0.916	0.905	0.972	12,196,167	0.9223	-5.68%
2001-01-16	0	2.200	2.175	2.200	2.175	2.250	9,673,506	21,312,550	2.2032	0.972	0.961	0.972	0.961	0.994	21,904,882	0.9730	1.15%
2001-01-15	0	2.175	2.175	2.200	2.075	2.200	14,642,940	31,333,142	2.1398	0.961	0.961	0.972	0.916	0.972	33,157,769	0.9450	2.35%
2001-01-12	0	2.125	2.125	2.150	2.050	2.150	6,394,092	13,508,559	2.1127	0.938	0.938	0.949	0.905	0.949	14,478,911	0.9330	3.66%
2001-01-11	0	2.050	2.025	2.075	1.980	2.200	149,373,565	300,835,918	2.0140	0.905	0.894	0.916	0.874	0.972	338,244,513	0.8894	-16.33%
2001-01-10	0	2.450	2.425	2.450	2.350	2.500	6,066,110	14,636,754	2.4129	1.082	1.071	1.082	1.038	1.104	13,736,222	1.0656	-1.01%
2001-01-09	0	2.475	2.450	2.475	2.325	2.475	13,130,252	31,642,916	2.4099	1.093	1.082	1.093	1.027	1.093	29,732,407	1.0643	5.32%
2001-01-08	0	2.350	2.350	2.375	2.175	2.375	8,543,125	19,500,686	2.2826	1.038	1.038	1.049	0.961	1.049	19,345,225	1.0080	3.30%
2001-01-05	0	2.275	2.250	2.275	2.175	2.275	5,128,892	11,436,829	2.2299	1.005	0.994	1.005	0.961	1.005	11,613,966	0.9847	1.11%
2001-01-04	0	2.250	2.250	2.275	2.200	2.300	5,431,027	12,255,704	2.2566	0.994	0.994	1.005	0.972	1.016	12,298,127	0.9966	5.88%
2001-01-03	0	2.125	2.075	2.125	2.100	2.125	2,072,048	4,358,946	2.1037	0.938	0.916	0.938	0.927	0.938	4,691,987	0.9290	-1.16%
2001-01-02	0	2.150	2.125	2.175	2.125	2.275	1,054,590	2,268,657	2.1512	0.949	0.938	0.961	0.938	1.005	2,388,035	0.9500	-3.37%
2000-12-29	0	2.225	2.200	2.275	2.125	2.275	3,879,584	8,455,248	2.1794	0.983	0.972	1.005	0.938	1.005	8,785,008	0.9625	2.30%
2000-12-28	0	2.175	2.150	2.175	2.100	2.175	2,570,352	5,483,065	2.1332	0.961	0.949	0.961	0.927	0.961	5,820,357	0.9420	6.10%
2000-12-27	0	2.050	2.050	2.075	2.050	2.175	2,164,942	4,558,565	2.1056	0.905	0.905	0.916	0.905	0.961	4,902,338	0.9299	-2.38%
2000-12-22	0	2.100	2.100	2.125	2.100	2.150	2,131,941	4,498,559	2.1101	0.927	0.927	0.938	0.927	0.949	4,827,610	0.9318	0.00%
2000-12-21	0	2.100	2.050	2.075	2.000	2.100	4,547,755	9,249,672	2.0339	0.927	0.905	0.916	0.883	0.927	10,298,028	0.8982	0.00%
2000-12-20	0	2.100	2.100	2.125	2.100	2.200	3,504,000	7,423,300	2.1185	0.927	0.927	0.938	0.927	0.972	7,934,528	0.9356	-4.55%
2000-12-19	0	2.200	2.200	2.225	2.175	2.275	4,766,860	10,545,306	2.2122	0.972	0.972	0.983	0.961	1.005	10,794,174	0.9769	-3.30%
2000-12-18	0	2.275	2.250	2.275	2.200	2.300	2,486,516	5,622,646	2.2613	1.005	0.994	1.005	0.972	1.016	5,630,517	0.9986	0.00%
2000-12-15	0	2.275	2.250	2.275	2.200	2.275	4,621,764	10,339,735	2.2372	1.005	0.994	1.005	0.972	1.005	10,465,616	0.9880	0.00%
2000-12-14	0	2.275	2.275	2.300	2.250	2.325	8,137,000	18,497,126	2.2732	1.005	1.005	1.016	0.994	1.027	18,425,587	1.0039	2.25%
2000-12-13	0	2.225	2.200	2.225	2.150	2.250	6,896,691	15,327,717	2.2225	0.983	0.972	0.983	0.949	0.994	15,617,006	0.9815	1.14%
2000-12-12	0	2.200	2.200	2.225	2.200	2.400	10,383,026	23,592,370	2.2722	0.972	0.972	0.983	0.972	1.060	23,511,534	1.0034	-8.33%
2000-12-11	0	2.400	2.325	2.350	2.250	2.475	24,638,071	58,307,458	2.3666	1.060	1.027	1.038	0.994	1.093	55,790,945	1.0451	9.09%
2000-12-08	0	2.200	2.175	2.200	2.050	2.250	7,936,000	17,190,650	2.1662	0.972	0.961	0.972	0.905	0.994	17,970,438	0.9566	7.32%
2000-12-07	0	2.050	2.025	2.075	2.000	2.075	3,373,090	6,856,476	2.0327	0.905	0.894	0.916	0.883	0.916	7,638,093	0.8977	0.00%
2000-12-06	0	2.050	2.050	2.075	1.930	2.075	5,302,135	10,670,813	2.0126	0.905	0.905	0.916	0.852	0.916	12,006,261	0.8888	6.77%
2000-12-05	0	1.920	1.920	1.930	1.890	1.920	1,392,411	2,652,399	1.9049	0.848	0.848	0.852	0.835	0.848	3,153,004	0.8412	1.05%
2000-12-04	0	1.900	1.900	1.910	1.890	1.940	1,034,416	1,970,706	1.9051	0.839	0.839	0.843	0.835	0.857	2,342,352	0.8413	0.53%
2000-12-01	0	1.890	1.890	1.900	1.780	1.900	2,533,860	4,684,050	1.8486	0.835	0.835	0.839	0.786	0.839	5,737,724	0.8164	3.85%
2000-11-30	0	1.820	1.810	1.820	1.810	1.960	4,780,018	8,918,394	1.8658	0.804	0.799	0.804	0.799	0.866	10,823,969	0.8239	-4.71%
2000-11-29	0	1.910	1.920	1.930	1.870	1.940	2,004,018	3,839,473	1.9159	0.843	0.848	0.852	0.826	0.857	4,537,939	0.8461	-3.54%
2000-11-28	0	1.980	1.980	1.990	1.980	2.075	1,301,189	2,613,799	2.0088	0.874	0.874	0.879	0.874	0.916	2,946,439	0.8871	-2.22%
2000-11-27	0	2.025	2.000	2.025	1.970	2.100	1,302,054	2,646,453	2.0325	0.894	0.883	0.894	0.870	0.927	2,948,397	0.8976	-2.41%
2000-11-24	0	2.075	2.050	2.075	1.940	2.100	4,701,090	9,464,368	2.0132	0.916	0.905	0.916	0.857	0.927	10,645,243	0.8891	9.21%
2000-11-23	0	1.900	1.890	1.910	1.880	1.930	2,978,971	5,680,301	1.9068	0.839	0.835	0.843	0.830	0.852	6,745,642	0.8421	0.53%
2000-11-22	0	1.890	1.890	1.900	1.850	2.000	3,185,176	6,126,101	1.9233	0.835	0.835	0.839	0.817	0.883	7,212,577	0.8494	-4.06%
2000-11-21	0	1.970	1.960	1.970	1.950	2.100	5,523,166	10,922,098	1.9775	0.870	0.866	0.870	0.861	0.927	12,506,768	0.8733	-1.01%
2000-11-20	0	1.990	1.990	2.000	1.960	2.050	1,393,571	2,782,365	1.9966	0.879	0.879	0.883	0.866	0.905	3,155,630	0.8817	-0.50%
2000-11-17	0	2.000	1.990	2.025	1.960	2.025	1,373,163	2,730,455	1.9884	0.883	0.879	0.894	0.866	0.894	3,109,418	0.8781	-1.23%
2000-11-16	0	2.025	2.000	2.025	1.970	2.025	824,173	1,646,406	1.9976	0.894	0.883	0.894	0.870	0.894	1,866,274	0.8822	2.27%
2000-11-15	0	1.980	1.960	1.980	1.980	2.200	2,500,602	5,112,034	2.0443	0.874	0.866	0.874	0.874	0.972	5,662,414	0.9028	-0.50%
2000-11-14	0	1.990	1.990	2.000	1.870	2.100	4,096,901	8,174,270	1.9952	0.879	0.879	0.883	0.826	0.927	9,277,105	0.8811	5.29%
2000-11-13	0	1.890	1.870	1.890	1.840	2.050	6,861,018	13,150,583	1.9167	0.835	0.826	0.835	0.813	0.905	15,536,228	0.8464	-12.09%
2000-11-10	0	2.150	2.100	2.150	2.075	2.200	4,099,181	8,640,137	2.1078	0.949	0.927	0.949	0.916	0.972	9,282,268	0.9308	-2.27%
2000-11-09	0	2.200	2.175	2.200	2.050	2.225	4,265,002	9,122,624	2.1389	0.972	0.961	0.972	0.905	0.983	9,657,757	0.9446	-1.12%
2000-11-08	0	2.225	2.200	2.225	2.200	2.350	6,758,460	15,320,938	2.2669	0.983	0.972	0.983	0.972	1.038	15,303,993	1.0011	-3.26%
2000-11-07	0	2.300	2.275	2.300	2.200	2.375	10,840,000	24,840,700	2.2916	1.016	1.005	1.016	0.972	1.049	24,546,315	1.0120	-1.08%
2000-11-06	0	2.325	2.325	2.350	2.075	2.375	18,819,651	43,899,716	2.3327	1.027	1.027	1.038	0.916	1.049	42,615,597	1.0301	12.05%
2000-11-03	0	2.075	2.075	2.100	1.920	2.125	6,320,839	12,823,448	2.0288	0.916	0.916	0.927	0.848	0.938	14,313,035	0.8959	9.21%
2000-11-02	0	1.900	1.890	1.900	1.870	1.960	5,344,018	10,209,974	1.9105	0.839	0.835	0.839	0.826	0.866	12,101,102	0.8437	1.60%
2000-11-01	0	1.870	1.870	1.880	1.770	1.890	3,676,648	6,742,914	1.8340	0.826	0.826	0.830	0.782	0.835	8,325,476	0.8099	5.65%
2000-10-31	0	1.770	1.760	1.770	1.680	1.780	2,978,000	5,142,600	1.7269	0.782	0.777	0.782	0.742	0.786	6,743,443	0.7626	7.27%
2000-10-30	0	1.650	1.650	1.660	1.650	1.660	883,000	1,463,120	1.6570	0.729	0.729	0.733	0.729	0.733	1,999,483	0.7317	0.61%
2000-10-27	0	1.640	1.640	1.650	1.610	1.690	3,136,863	5,139,104	1.6383	0.724	0.724	0.729	0.711	0.746	7,103,176	0.7235	-0.61%
2000-10-26	0	1.650	1.640	1.650	1.630	1.670	2,502,515	4,125,069	1.6484	0.729	0.724	0.729	0.720	0.737	5,666,745	0.7279	-0.60%
2000-10-25	0	1.660	1.660	1.670	1.650	1.710	1,937,081	3,269,851	1.6880	0.733	0.733	0.737	0.729	0.755	4,386,365	0.7455	0.61%
2000-10-24	0	1.650	1.640	1.650	1.640	1.780	2,244,000	3,805,720	1.6960	0.729	0.724	0.729	0.724	0.786	5,081,359	0.7490	-5.71%
2000-10-23	0	1.750	1.740	1.750	1.690	1.770	4,150,000	7,219,020	1.7395	0.773	0.768	0.773	0.746	0.782	9,397,344	0.7682	4.17%
2000-10-20	0	1.680	1.670	1.700	1.550	1.740	7,282,400	12,176,000	1.6720	0.742	0.737	0.751	0.685	0.768	16,490,413	0.7384	10.53%
2000-10-19	0	1.520	1.480	1.520	1.430	1.620	7,100,657	10,895,298	1.5344	0.671	0.654	0.671	0.632	0.715	16,078,871	0.6776	-0.65%
2000-10-18	0	1.530	1.530	1.540	1.500	1.710	8,183,026	13,130,280	1.6046	0.676	0.676	0.680	0.662	0.755	18,529,809	0.7086	-11.05%
2000-10-17	0	1.720	1.720	1.730	1.690	1.970	8,934,041	15,750,512	1.7630	0.760	0.760	0.764	0.746	0.870	20,230,423	0.7786	-12.69%
2000-10-16	0	1.970	1.930	1.950	1.910	2.200	6,316,000	13,085,730	2.0718	0.870	0.852	0.861	0.843	0.972	14,302,078	0.9150	-5.06%
2000-10-13	0	2.075	2.050	2.075	2.050	2.125	6,033,000	12,616,600	2.0913	0.916	0.905	0.916	0.905	0.938	13,661,247	0.9235	-7.78%
2000-10-12	0	2.250	2.225	2.275	2.225	2.275	3,150,000	7,084,550	2.2491	0.994	0.983	1.005	0.983	1.005	7,132,924	0.9932	-1.10%
2000-10-11	0	2.275	2.275	2.300	2.225	2.350	2,704,000	6,217,900	2.2995	1.005	1.005	1.016	0.983	1.038	6,122,992	1.0155	0.00%
2000-10-10	0	2.275	2.275	2.300	2.275	2.400	3,660,000	8,468,012	2.3137	1.005	1.005	1.016	1.005	1.060	8,287,778	1.0217	-2.15%
2000-10-09	0	2.325	2.325	2.350	2.300	2.450	2,494,129	5,874,734	2.3554	1.027	1.027	1.038	1.016	1.082	5,647,756	1.0402	-5.10%
2000-10-05	0	2.450	2.450	2.475	2.350	2.525	2,842,933	6,984,623	2.4568	1.082	1.082	1.093	1.038	1.115	6,437,595	1.0850	2.08%
2000-10-04	0	2.400	2.375	2.400	2.375	2.600	3,353,054	8,226,268	2.4534	1.060	1.049	1.060	1.049	1.148	7,592,723	1.0834	-5.88%
2000-10-03	0	2.550	2.600	2.625	2.250	2.600	62,138,964	142,046,439	2.2859	1.126	1.148	1.159	0.994	1.148	140,708,723	1.0095	9.68%
2000-09-29	0	2.325	2.325	2.350	2.225	2.350	3,694,738	8,478,800	2.2948	1.027	1.027	1.038	0.983	1.038	8,366,439	1.0134	4.49%
2000-09-28	0	2.225	2.225	2.250	2.225	2.325	3,365,058	7,599,062	2.2582	0.983	0.983	0.994	0.983	1.027	7,619,905	0.9973	-3.26%
2000-09-27	0	2.300	2.250	2.275	2.200	2.300	2,168,804	4,878,988	2.2496	1.016	0.994	1.005	0.972	1.016	4,911,084	0.9935	1.10%
2000-09-26	0	2.275	2.250	2.275	2.200	2.300	2,741,000	6,161,450	2.2479	1.005	0.994	1.005	0.972	1.016	6,206,776	0.9927	-1.09%
2000-09-25	0	2.300	2.275	2.300	2.250	2.400	2,484,931	5,756,398	2.3165	1.016	1.005	1.016	0.994	1.060	5,626,928	1.0230	2.22%
2000-09-22	0	2.250	2.250	2.275	2.225	2.350	3,712,000	8,429,946	2.2710	0.994	0.994	1.005	0.983	1.038	8,405,528	1.0029	-1.10%
2000-09-21	0	2.275	2.250	2.275	2.250	2.375	2,418,000	5,593,050	2.3131	1.005	0.994	1.005	0.994	1.049	5,475,368	1.0215	-4.21%
2000-09-20	0	2.375	2.375	2.400	2.350	2.475	1,502,000	3,587,900	2.3887	1.049	1.049	1.060	1.038	1.093	3,401,159	1.0549	-2.06%
2000-09-19	0	2.425	2.425	2.450	2.150	2.450	3,452,000	8,005,400	2.3191	1.071	1.071	1.082	0.949	1.082	7,816,778	1.0241	3.63%
2000-09-18	0	2.350	2.350	2.375	2.350	2.500	3,503,851	8,427,304	2.4052	1.033	1.033	1.044	1.033	1.099	7,968,098	1.0576	-8.74%
2000-09-15	0	2.575	2.500	2.575	2.500	2.650	1,830,000	4,650,900	2.5415	1.132	1.099	1.132	1.099	1.165	4,161,598	1.1176	-1.90%
2000-09-14	0	2.625	2.625	2.650	2.500	2.625	2,189,205	5,583,941	2.5507	1.154	1.154	1.165	1.099	1.154	4,978,465	1.1216	3.96%
2000-09-12	0	2.525	2.500	2.525	2.425	2.650	2,634,081	6,633,592	2.5184	1.110	1.099	1.110	1.066	1.165	5,990,156	1.1074	-3.81%
2000-09-11	0	2.625	2.600	2.625	2.600	2.700	1,662,000	4,400,400	2.6477	1.154	1.143	1.154	1.143	1.187	3,779,550	1.1643	-3.67%
2000-09-08	0	2.725	2.725	2.750	2.675	2.800	3,662,229	10,029,857	2.7387	1.198	1.198	1.209	1.176	1.231	8,328,265	1.2043	-0.91%
2000-09-07	0	2.750	2.725	2.750	2.675	2.850	7,446,000	20,739,200	2.7853	1.209	1.198	1.209	1.176	1.253	16,932,928	1.2248	1.85%
2000-09-06	0	2.700	2.650	2.700	2.650	2.700	2,513,285	6,726,213	2.6763	1.187	1.165	1.187	1.165	1.187	5,715,454	1.1768	0.93%
2000-09-05	0	2.675	2.675	2.700	2.625	2.750	4,325,003	11,543,308	2.6690	1.176	1.176	1.187	1.154	1.209	9,835,477	1.1736	-2.73%
2000-09-04	0	2.750	2.725	2.750	2.675	2.825	5,404,000	14,919,522	2.7608	1.209	1.198	1.209	1.176	1.242	12,289,221	1.2140	-1.79%
2000-09-01	0	2.800	2.775	2.800	2.500	2.825	5,555,000	15,369,275	2.7667	1.231	1.220	1.231	1.099	1.242	12,632,610	1.2166	4.67%
2000-08-31	0	2.675	2.675	2.700	2.675	2.850	3,792,719	10,394,065	2.7405	1.176	1.176	1.187	1.176	1.253	8,625,012	1.2051	-5.31%
2000-08-30	0	2.825	2.825	2.850	2.750	2.925	4,922,000	13,843,100	2.8125	1.242	1.242	1.253	1.209	1.286	11,193,106	1.2368	-2.59%
2000-08-29	0	2.900	2.875	2.900	2.800	3.000	10,537,124	30,717,385	2.9152	1.275	1.264	1.275	1.231	1.319	23,962,444	1.2819	0.87%
2000-08-28	0	2.875	2.850	2.875	2.725	2.900	4,596,000	12,938,350	2.8151	1.264	1.253	1.264	1.198	1.275	10,451,751	1.2379	5.50%
2000-08-25	0	2.725	2.750	2.775	2.700	2.850	4,590,585	12,560,144	2.7361	1.198	1.209	1.220	1.187	1.253	10,439,436	1.2031	-3.54%
2000-08-24	0	2.825	2.825	2.850	2.775	2.875	7,226,463	20,463,720	2.8318	1.242	1.242	1.253	1.220	1.264	16,433,679	1.2452	0.00%
2000-08-23	0	2.825	2.800	2.825	2.725	2.925	14,810,132	42,279,600	2.8548	1.242	1.231	1.242	1.198	1.286	33,679,679	1.2553	2.73%
2000-08-22	0	2.750	2.725	2.750	2.725	2.800	5,540,700	15,337,655	2.7682	1.209	1.198	1.209	1.198	1.231	12,600,090	1.2173	-0.90%
2000-08-21	0	2.775	2.775	2.800	2.625	2.825	10,966,231	30,096,338	2.7445	1.220	1.220	1.231	1.154	1.242	24,938,275	1.2068	5.71%
2000-08-18	0	2.625	2.625	2.650	2.600	2.700	7,813,386	20,571,548	2.6329	1.154	1.154	1.165	1.143	1.187	17,768,399	1.1578	-1.87%
2000-08-17	0	2.675	2.650	2.675	2.575	2.750	13,010,000	34,316,350	2.6377	1.176	1.165	1.176	1.132	1.209	29,586,004	1.1599	2.88%
2000-08-16	0	2.600	2.600	2.700	2.575	2.750	200,981,317	467,173,298	2.3245	1.143	1.143	1.187	1.132	1.209	457,051,046	1.0221	0.00%
2000-08-15	0	2.600	2.600	2.625	2.375	2.600	9,475,142	23,538,377	2.4842	1.143	1.143	1.154	1.044	1.143	21,547,394	1.0924	8.33%
2000-08-14	0	2.400	2.375	2.400	2.375	2.450	2,139,000	5,146,550	2.4061	1.055	1.044	1.055	1.044	1.077	4,864,294	1.0580	0.00%
2000-08-11	0	2.400	2.400	2.425	2.375	2.425	1,384,002	3,320,455	2.3992	1.055	1.055	1.066	1.044	1.066	3,147,355	1.0550	0.00%
2000-08-10	0	2.400	2.400	2.425	2.400	2.450	1,618,526	3,910,060	2.4158	1.055	1.055	1.066	1.055	1.077	3,680,685	1.0623	0.00%
2000-08-09	0	2.400	2.375	2.400	2.325	2.450	4,966,000	11,965,100	2.4094	1.055	1.044	1.055	1.022	1.077	11,293,167	1.0595	3.23%
2000-08-08	0	2.325	2.325	2.350	2.300	2.450	6,863,708	16,366,909	2.3846	1.022	1.022	1.033	1.011	1.077	15,608,739	1.0486	-4.12%
2000-08-07	0	2.425	2.425	2.450	2.350	2.475	5,776,123	14,053,703	2.4331	1.066	1.066	1.077	1.033	1.088	13,135,465	1.0699	4.30%
2000-08-04	0	2.325	2.300	2.350	2.275	2.350	3,628,213	8,433,413	2.3244	1.022	1.011	1.033	1.000	1.033	8,250,909	1.0221	1.09%
2000-08-03	0	2.300	2.300	2.325	2.300	2.375	4,960,000	11,604,072	2.3395	1.011	1.011	1.022	1.011	1.044	11,279,522	1.0288	-3.16%
2000-08-02	0	2.375	2.375	2.400	2.200	2.450	8,926,189	21,280,253	2.3840	1.044	1.044	1.055	0.967	1.077	20,299,021	1.0483	6.74%
2000-08-01	0	2.225	2.225	2.250	2.200	2.350	7,189,049	16,289,337	2.2659	0.978	0.978	0.989	0.967	1.033	16,348,596	0.9964	-3.26%
2000-07-31	0	2.300	2.275	2.300	2.250	2.550	11,090,000	25,899,200	2.3354	1.011	1.000	1.011	0.989	1.121	25,219,738	1.0269	-8.91%
2000-07-28	0	2.525	2.525	2.550	2.500	2.675	4,627,736	11,917,803	2.5753	1.110	1.110	1.121	1.099	1.176	10,523,921	1.1324	-5.61%
2000-07-27	0	2.675	2.650	2.675	2.550	2.700	2,457,959	6,506,492	2.6471	1.176	1.165	1.176	1.121	1.187	5,589,638	1.1640	1.90%
2000-07-26	0	2.625	2.625	2.675	2.600	2.700	10,354,461	27,481,653	2.6541	1.154	1.154	1.176	1.143	1.187	23,547,051	1.1671	-2.78%
2000-07-25	0	2.700	2.675	2.700	2.675	2.750	3,371,522	9,100,418	2.6992	1.187	1.176	1.187	1.176	1.209	7,667,169	1.1869	-0.92%
2000-07-24	0	2.725	2.700	2.725	2.675	2.750	4,990,048	13,523,347	2.7101	1.198	1.187	1.198	1.176	1.209	11,347,854	1.1917	-0.91%
2000-07-21	0	2.750	2.725	2.750	2.725	2.875	5,024,142	13,928,326	2.7723	1.209	1.198	1.209	1.198	1.264	11,425,387	1.2191	-1.79%
2000-07-20	0	2.800	2.775	2.800	2.775	2.900	3,186,528	8,926,476	2.8013	1.231	1.220	1.231	1.220	1.275	7,246,474	1.2318	-3.45%
2000-07-19	0	2.900	2.825	2.900	2.750	2.900	4,267,151	12,026,683	2.8184	1.275	1.242	1.275	1.209	1.275	9,703,916	1.2394	5.45%
2000-07-18	0	2.750	2.750	2.775	2.725	2.900	3,308,300	9,199,480	2.7807	1.209	1.209	1.220	1.198	1.275	7,523,396	1.2228	-3.51%
2000-07-17	0	2.850	2.850	2.875	2.850	2.950	3,246,000	9,328,550	2.8739	1.253	1.253	1.264	1.253	1.297	7,381,719	1.2637	1.79%
2000-07-14	0	2.800	2.775	2.800	2.750	2.900	5,432,949	15,391,875	2.8331	1.231	1.220	1.231	1.209	1.275	12,355,054	1.2458	-2.61%
2000-07-13	0	2.875	2.875	2.900	2.850	3.050	11,375,106	33,815,197	2.9727	1.264	1.264	1.275	1.253	1.341	25,868,096	1.3072	-0.86%
2000-07-12	0	2.900	2.875	2.900	2.800	2.950	11,031,192	31,833,178	2.8857	1.275	1.264	1.275	1.231	1.297	25,086,003	1.2690	4.50%
2000-07-11	0	2.775	2.775	2.800	2.750	2.850	7,110,300	19,881,685	2.7962	1.220	1.220	1.231	1.209	1.253	16,169,513	1.2296	-0.89%
2000-07-10	0	2.800	2.775	2.800	2.675	2.875	7,413,217	20,470,043	2.7613	1.231	1.220	1.231	1.176	1.264	16,858,376	1.2142	4.67%
2000-07-07	0	2.675	2.675	2.725	2.675	2.750	21,643,300	58,441,130	2.7002	1.176	1.176	1.198	1.176	1.209	49,218,967	1.1874	-2.73%
2000-07-06	0	2.750	2.725	2.775	2.675	2.750	2,224,000	6,036,350	2.7142	1.209	1.198	1.220	1.176	1.209	5,057,592	1.1935	0.92%
2000-07-05	0	2.725	2.725	2.750	2.675	2.750	4,232,000	11,487,550	2.7144	1.198	1.198	1.209	1.176	1.209	9,623,979	1.1936	2.83%
2000-07-04	0	2.650	2.625	2.650	2.650	2.725	5,334,657	14,180,323	2.6582	1.165	1.154	1.165	1.165	1.198	12,131,528	1.1689	-1.85%
2000-07-03	0	2.700	2.700	2.725	2.650	2.725	3,116,000	8,416,500	2.7011	1.187	1.187	1.198	1.165	1.198	7,086,087	1.1878	1.89%
2000-06-30	0	2.650	2.625	2.650	2.625	2.675	4,669,000	12,397,100	2.6552	1.165	1.154	1.165	1.154	1.176	10,617,760	1.1676	-0.93%
2000-06-29	0	2.675	2.650	2.675	2.625	2.800	5,574,000	15,080,800	2.7056	1.176	1.165	1.176	1.154	1.231	12,675,818	1.1897	-4.46%
2000-06-28	0	2.800	2.800	2.825	2.750	2.925	2,379,254	6,667,207	2.8022	1.231	1.231	1.242	1.209	1.286	5,410,655	1.2322	-1.75%
2000-06-27	0	2.850	2.825	2.850	2.775	3.000	5,085,071	14,594,230	2.8700	1.253	1.242	1.253	1.220	1.319	11,563,946	1.2620	-3.39%
2000-06-26	0	2.950	2.950	3.000	2.900	3.100	3,768,428	11,272,224	2.9912	1.297	1.297	1.319	1.275	1.363	8,569,771	1.3153	-4.84%
2000-06-23	0	3.100	3.100	3.125	3.050	3.150	2,389,172	7,407,316	3.1004	1.363	1.363	1.374	1.341	1.385	5,433,209	1.3633	0.00%
2000-06-22	0	3.100	3.100	3.125	3.075	3.175	1,888,000	5,867,300	3.1077	1.363	1.363	1.374	1.352	1.396	4,293,495	1.3666	-0.80%
2000-06-21	0	3.125	3.100	3.125	3.025	3.150	1,430,000	4,416,700	3.0886	1.374	1.363	1.374	1.330	1.385	3,251,959	1.3582	3.31%
2000-06-20	0	3.025	3.000	3.025	2.975	3.100	1,503,000	4,544,300	3.0235	1.330	1.319	1.330	1.308	1.363	3,417,968	1.3295	-1.63%
2000-06-19	0	3.075	3.050	3.075	3.050	3.125	1,286,000	3,966,250	3.0842	1.352	1.341	1.352	1.341	1.374	2,924,489	1.3562	-0.81%
2000-06-16	0	3.100	3.075	3.100	3.050	3.150	1,612,000	4,985,100	3.0925	1.363	1.352	1.363	1.341	1.385	3,665,845	1.3599	0.81%
2000-06-15	0	3.075	3.075	3.100	3.000	3.125	3,474,801	10,551,881	3.0367	1.352	1.352	1.363	1.319	1.374	7,902,035	1.3353	3.36%
2000-06-14	0	2.975	2.975	3.000	2.950	3.000	1,962,000	5,822,200	2.9675	1.308	1.308	1.319	1.297	1.319	4,461,779	1.3049	-0.83%
2000-06-13	0	3.000	3.000	3.025	3.000	3.075	1,842,000	5,574,050	3.0261	1.319	1.319	1.330	1.319	1.352	4,188,887	1.3307	-3.23%
2000-06-12	0	3.100	3.100	3.125	3.050	3.150	1,473,165	4,603,987	3.1252	1.363	1.363	1.374	1.341	1.385	3,350,120	1.3743	1.64%
2000-06-09	0	3.050	3.050	3.075	2.950	3.050	2,822,000	8,516,200	3.0178	1.341	1.341	1.352	1.297	1.341	6,417,502	1.3270	2.52%
2000-06-08	0	2.975	2.950	2.975	2.950	3.025	2,930,012	8,715,089	2.9744	1.308	1.297	1.308	1.297	1.330	6,663,132	1.3080	0.85%
2000-06-07	0	2.950	2.950	2.975	2.875	3.000	6,066,299	17,889,287	2.9490	1.297	1.297	1.308	1.264	1.319	13,795,353	1.2968	2.61%
2000-06-05	0	2.875	2.875	2.900	2.850	2.950	4,034,000	11,698,500	2.9000	1.264	1.264	1.275	1.253	1.297	9,173,708	1.2752	0.88%
2000-06-02	0	2.850	2.825	2.850	2.775	2.900	4,096,095	11,652,661	2.8448	1.253	1.242	1.253	1.220	1.275	9,314,918	1.2510	0.88%
2000-06-01	0	2.825	2.800	2.825	2.700	2.850	3,611,000	9,965,400	2.7597	1.242	1.231	1.242	1.187	1.253	8,211,765	1.2136	2.73%
2000-05-31	0	2.750	2.725	2.750	2.600	2.775	5,306,000	14,367,850	2.7078	1.209	1.198	1.209	1.143	1.220	12,066,360	1.1907	8.91%
2000-05-30	0	2.525	2.500	2.525	2.400	2.625	3,662,000	9,263,100	2.5295	1.110	1.099	1.110	1.055	1.154	8,327,744	1.1123	6.32%
2000-05-29	0	2.375	2.350	2.375	2.175	2.475	8,940,384	20,872,268	2.3346	1.044	1.033	1.044	0.956	1.088	20,331,302	1.0266	-1.04%
2000-05-26	0	2.400	2.400	2.425	2.375	2.575	8,964,033	21,804,080	2.4324	1.055	1.055	1.066	1.044	1.132	20,385,082	1.0696	-8.57%
2000-05-25	0	2.625	2.600	2.625	2.600	2.775	4,784,000	12,753,500	2.6659	1.154	1.143	1.154	1.143	1.220	10,879,281	1.1723	-3.67%
2000-05-24	0	2.725	2.700	2.725	2.700	2.750	4,154,384	11,289,479	2.7175	1.198	1.187	1.198	1.187	1.209	9,447,473	1.1950	-1.80%
2000-05-23	0	2.775	2.775	2.800	2.775	2.850	1,906,555	5,316,071	2.7883	1.220	1.220	1.231	1.220	1.253	4,335,691	1.2261	-0.89%
2000-05-22	0	2.800	2.800	2.825	2.725	2.850	3,566,000	10,015,800	2.8087	1.231	1.231	1.242	1.198	1.253	8,109,431	1.2351	0.00%
2000-05-19	0	2.800	2.800	2.825	2.775	2.900	8,429,000	23,697,225	2.8114	1.231	1.231	1.242	1.220	1.275	19,168,365	1.2363	-1.75%
2000-05-18	0	2.850	2.825	2.850	2.800	2.925	6,376,000	18,109,000	2.8402	1.253	1.242	1.253	1.231	1.286	14,499,644	1.2489	0.00%
2000-05-17	0	2.850	2.850	2.875	2.850	3.000	3,914,640	11,338,242	2.8964	1.253	1.253	1.264	1.253	1.319	8,902,272	1.2736	-3.39%
2000-05-16	0	2.950	2.925	2.950	2.925	3.150	4,065,495	12,181,392	2.9963	1.297	1.286	1.297	1.286	1.385	9,245,331	1.3176	-4.84%
2000-05-15	0	3.100	3.100	3.125	2.950	3.175	3,881,213	11,873,739	3.0593	1.363	1.363	1.374	1.297	1.396	8,826,256	1.3453	3.33%
2000-05-12	0	3.000	3.025	3.050	2.850	3.025	3,664,092	10,757,231	2.9359	1.319	1.330	1.341	1.253	1.330	8,332,501	1.2910	5.26%
2000-05-10	0	2.850	2.825	2.850	2.800	2.900	2,393,737	6,781,840	2.8332	1.253	1.242	1.253	1.231	1.275	5,443,591	1.2458	1.60%
2000-05-09	0	2.825	2.825	2.850	2.825	2.975	3,952,000	11,412,306	2.8877	1.233	1.233	1.244	1.233	1.299	9,051,312	1.2608	-3.42%
2000-05-08	0	2.925	2.950	2.975	2.800	3.000	7,229,648	20,910,866	2.8924	1.277	1.288	1.299	1.223	1.310	16,558,148	1.2629	5.41%
2000-05-05	0	2.775	2.750	2.775	2.725	2.925	10,438,082	29,164,820	2.7941	1.212	1.201	1.212	1.190	1.277	23,906,462	1.2200	1.83%
2000-05-04	0	2.725	2.725	2.750	2.725	2.750	4,362,000	11,939,000	2.7370	1.190	1.190	1.201	1.190	1.201	9,990,340	1.1951	-0.91%
2000-05-03	0	2.750	2.725	2.750	2.700	2.875	5,096,000	14,142,650	2.7752	1.201	1.190	1.201	1.179	1.255	11,671,429	1.2117	-0.90%
2000-05-02	0	2.775	2.775	2.800	2.750	2.850	3,058,000	8,586,150	2.8078	1.212	1.212	1.223	1.201	1.244	7,003,773	1.2259	0.91%
2000-04-28	0	2.750	2.750	2.775	2.750	2.900	2,685,000	7,501,000	2.7937	1.201	1.201	1.212	1.201	1.266	6,149,487	1.2198	-2.65%
2000-04-27	0	2.825	2.800	2.825	2.750	2.850	1,566,000	4,377,300	2.7952	1.233	1.223	1.233	1.201	1.244	3,586,628	1.2204	-0.88%
2000-04-26	0	2.850	2.825	2.850	2.825	3.000	2,642,000	7,687,800	2.9098	1.244	1.233	1.244	1.233	1.310	6,051,004	1.2705	-5.00%
2000-04-25	0	3.000	2.975	3.000	2.975	3.025	5,625,121	16,881,395	3.0011	1.310	1.299	1.310	1.299	1.321	12,883,281	1.3103	0.84%
2000-04-20	0	2.975	2.975	3.000	2.900	3.200	4,068,000	11,966,350	2.9416	1.299	1.299	1.310	1.266	1.397	9,316,988	1.2844	-4.03%
2000-04-19	0	3.100	3.050	3.100	3.025	3.200	1,717,620	5,300,729	3.0861	1.354	1.332	1.354	1.321	1.397	3,933,885	1.3475	0.00%
2000-04-18	0	3.100	3.075	3.100	3.075	3.200	2,684,276	8,321,514	3.1001	1.354	1.343	1.354	1.343	1.397	6,147,829	1.3536	3.33%
2000-04-17	0	3.000	2.975	3.000	2.950	3.050	8,446,042	25,780,113	3.0523	1.310	1.299	1.310	1.288	1.332	19,344,069	1.3327	-6.98%
2000-04-14	0	3.225	3.175	3.200	3.125	3.250	3,358,000	10,686,400	3.1824	1.408	1.386	1.397	1.364	1.419	7,690,867	1.3895	0.78%
2000-04-13	0	3.200	3.175	3.200	3.175	3.300	8,590,000	27,944,500	3.2531	1.397	1.386	1.397	1.386	1.441	19,673,778	1.4204	-5.88%
2000-04-12	0	3.400	3.400	3.425	3.175	3.425	11,082,300	37,038,175	3.3421	1.485	1.485	1.495	1.386	1.495	25,381,922	1.4592	6.25%
2000-04-11	0	3.200	3.175	3.200	3.175	3.350	3,906,453	12,625,722	3.2320	1.397	1.386	1.397	1.386	1.463	8,946,995	1.4112	-5.88%
2000-04-10	0	3.400	3.375	3.400	3.350	3.525	2,172,711	7,415,561	3.4130	1.485	1.474	1.485	1.463	1.539	4,976,186	1.4902	-3.55%
2000-04-07	0	3.525	3.500	3.525	3.425	3.525	8,000,437	27,907,981	3.4883	1.539	1.528	1.539	1.495	1.539	18,323,495	1.5231	0.71%
2000-04-06	0	3.500	3.475	3.500	3.475	3.625	4,341,944	15,335,760	3.5320	1.528	1.517	1.528	1.517	1.583	9,944,405	1.5421	-3.45%
2000-04-05	0	3.625	3.575	3.625	3.525	3.800	10,159,462	36,967,563	3.6387	1.583	1.561	1.583	1.539	1.659	23,268,335	1.5887	-3.33%
2000-04-03	0	3.750	3.750	3.775	3.725	4.025	11,300,373	43,384,359	3.8392	1.637	1.637	1.648	1.626	1.757	25,881,377	1.6763	-0.66%
2000-03-31	0	3.775	3.775	3.800	3.700	3.800	2,165,000	8,155,050	3.7668	1.648	1.648	1.659	1.616	1.659	4,958,525	1.6447	0.67%
2000-03-30	0	3.750	3.725	3.750	3.725	3.825	8,229,000	30,729,150	3.7343	1.637	1.626	1.637	1.626	1.670	18,846,976	1.6305	-1.96%
2000-03-29	0	3.825	3.825	3.850	3.800	3.900	5,459,263	20,979,311	3.8429	1.670	1.670	1.681	1.659	1.703	12,503,414	1.6779	-1.92%
2000-03-28	0	3.900	3.875	3.900	3.850	3.950	4,915,195	18,903,449	3.8459	1.703	1.692	1.703	1.681	1.725	11,257,329	1.6792	0.65%
2000-03-27	0	3.875	3.875	3.925	3.875	4.025	3,475,711	13,702,877	3.9425	1.692	1.692	1.714	1.692	1.757	7,960,462	1.7214	0.00%
2000-03-24	0	3.875	3.875	3.900	3.875	3.925	1,931,000	7,542,500	3.9060	1.692	1.692	1.703	1.692	1.714	4,422,592	1.7054	0.65%
2000-03-23	0	3.850	3.850	3.875	3.800	3.975	3,048,502	11,753,291	3.8554	1.681	1.681	1.692	1.659	1.736	6,982,020	1.6834	-3.14%
2000-03-22	0	3.975	3.950	3.975	3.875	3.975	4,978,052	19,411,948	3.8995	1.736	1.725	1.736	1.692	1.736	11,401,291	1.7026	1.27%
2000-03-21	0	3.925	3.925	3.975	3.900	4.000	4,797,334	18,852,547	3.9298	1.714	1.714	1.736	1.703	1.746	10,987,391	1.7158	0.64%
2000-03-20	0	3.900	3.900	3.950	3.900	4.000	4,701,221	18,682,980	3.9741	1.703	1.703	1.725	1.703	1.746	10,767,262	1.7352	-3.11%
2000-03-17	0	4.025	4.000	4.025	4.000	4.050	7,662,000	30,670,910	4.0030	1.757	1.746	1.757	1.746	1.768	17,548,369	1.7478	0.63%
2000-03-16	0	4.000	4.000	4.025	3.975	4.100	10,143,129	40,707,087	4.0133	1.746	1.746	1.757	1.736	1.790	23,230,928	1.7523	-0.62%
2000-03-15	0	4.025	4.025	4.050	3.925	4.075	4,399,334	17,662,655	4.0148	1.757	1.757	1.768	1.714	1.779	10,075,846	1.7530	0.00%
2000-03-14	0	4.025	4.000	4.025	4.000	4.100	7,406,400	29,758,739	4.0180	1.757	1.746	1.757	1.746	1.790	16,962,965	1.7543	0.63%
2000-03-13	0	4.000	3.975	4.000	3.875	4.100	7,678,103	30,822,099	4.0143	1.746	1.736	1.746	1.692	1.790	17,585,250	1.7527	3.23%
2000-03-10	0	3.875	3.850	3.875	3.850	3.975	10,005,015	38,901,622	3.8882	1.692	1.681	1.692	1.681	1.736	22,914,604	1.6977	1.31%
2000-03-09	0	3.825	3.800	3.825	3.750	3.975	6,557,121	25,349,748	3.8660	1.670	1.659	1.670	1.637	1.736	15,017,851	1.6880	-1.29%
2000-03-08	0	3.875	3.850	3.875	3.850	4.000	11,786,065	46,200,233	3.9199	1.692	1.681	1.692	1.681	1.746	26,993,763	1.7115	-5.49%
2000-03-07	0	4.100	4.050	4.100	4.000	4.250	9,580,686	39,569,443	4.1301	1.790	1.768	1.790	1.746	1.856	21,942,758	1.8033	-3.53%
2000-03-06	0	4.250	4.225	4.250	4.075	4.275	5,609,033	23,450,156	4.1808	1.856	1.845	1.856	1.779	1.867	12,846,434	1.8254	3.66%
2000-03-03	0	4.100	4.100	4.125	3.725	4.150	5,045,446	20,309,811	4.0254	1.790	1.790	1.801	1.626	1.812	11,555,644	1.7576	5.81%
2000-03-02	0	3.875	3.875	3.900	3.875	4.150	4,380,417	17,302,556	3.9500	1.692	1.692	1.703	1.692	1.812	10,032,521	1.7246	-5.49%
2000-03-01	0	4.100	4.075	4.100	3.950	4.250	5,153,858	20,856,678	4.0468	1.790	1.779	1.790	1.725	1.856	11,803,942	1.7669	-1.80%
2000-02-29	0	4.175	4.150	4.175	4.000	4.250	5,249,410	21,898,790	4.1717	1.823	1.812	1.823	1.746	1.856	12,022,786	1.8214	5.03%
2000-02-28	0	3.975	3.950	3.975	3.925	4.250	3,858,447	15,818,738	4.0998	1.736	1.725	1.736	1.714	1.856	8,837,047	1.7900	-5.92%
2000-02-25	0	4.225	4.225	4.275	4.050	4.300	2,618,855	10,927,320	4.1726	1.845	1.845	1.867	1.768	1.877	5,997,994	1.8218	1.81%
2000-02-24	0	4.150	4.150	4.200	4.100	4.475	5,569,500	23,634,025	4.2435	1.812	1.812	1.834	1.790	1.954	12,755,891	1.8528	-7.26%
2000-02-23	0	4.475	4.450	4.500	4.450	4.600	2,486,196	11,308,272	4.5484	1.954	1.943	1.965	1.943	2.008	5,694,164	1.9859	-2.72%
2000-02-22	0	4.600	4.600	4.625	4.600	4.750	1,646,000	7,619,800	4.6293	2.008	2.008	2.019	2.008	2.074	3,769,853	2.0212	-3.66%
2000-02-21	0	4.775	4.750	4.775	4.675	4.850	1,866,331	8,829,970	4.7312	2.085	2.074	2.085	2.041	2.118	4,274,480	2.0657	-2.55%
2000-02-18	0	4.900	4.850	4.900	4.800	4.950	3,884,192	18,992,055	4.8896	2.139	2.118	2.139	2.096	2.161	8,896,011	2.1349	0.51%
2000-02-17	0	4.875	4.875	4.950	4.850	5.050	3,086,447	15,330,218	4.9669	2.129	2.129	2.161	2.118	2.205	7,068,926	2.1687	-2.50%
2000-02-16	0	5.000	5.000	5.050	4.900	5.150	6,285,409	31,426,784	5.0000	2.183	2.183	2.205	2.139	2.249	14,395,546	2.1831	2.04%
2000-02-15	0	4.900	4.900	4.925	4.900	5.100	4,791,115	23,963,208	5.0016	2.139	2.139	2.150	2.139	2.227	10,973,147	2.1838	0.00%
2000-02-14	0	4.900	4.900	4.975	4.800	5.200	7,992,196	40,070,159	5.0137	2.139	2.139	2.172	2.096	2.270	18,304,621	2.1891	0.00%
2000-02-11	0	4.900	4.875	4.900	4.850	5.200	7,948,144	39,617,115	4.9844	2.139	2.129	2.139	2.118	2.270	18,203,728	2.1763	-1.01%
2000-02-10	0	4.950	4.950	4.975	4.925	5.000	5,397,578	26,805,424	4.9662	2.161	2.161	2.172	2.150	2.183	12,362,136	2.1683	-1.00%
2000-02-09	0	5.000	5.000	5.050	4.750	5.100	8,690,461	43,054,641	4.9542	2.183	2.183	2.205	2.074	2.227	19,903,865	2.1631	4.71%
2000-02-08	0	4.775	4.750	4.800	4.675	4.975	6,364,558	30,747,585	4.8311	2.085	2.074	2.096	2.041	2.172	14,576,822	2.1093	-4.02%
2000-02-03	0	4.975	4.975	5.000	4.950	5.150	6,615,195	33,257,853	5.0275	2.172	2.172	2.183	2.161	2.249	15,150,859	2.1951	-3.40%
2000-02-02	0	5.150	5.150	5.200	5.100	5.350	1,874,097	9,709,385	5.1808	2.249	2.249	2.270	2.227	2.336	4,292,266	2.2621	-3.74%
2000-02-01	0	5.350	5.350	5.400	5.250	5.450	3,096,000	16,568,100	5.3515	2.336	2.336	2.358	2.292	2.380	7,090,805	2.3366	0.00%
2000-01-31	0	5.350	5.250	5.300	5.050	5.450	3,002,300	15,785,700	5.2579	2.336	2.292	2.314	2.205	2.380	6,876,203	2.2957	1.90%
2000-01-28	0	5.250	5.200	5.250	5.000	5.300	6,270,080	32,574,850	5.1953	2.292	2.270	2.292	2.183	2.314	14,360,438	2.2684	6.06%
2000-01-27	0	4.950	4.925	4.950	4.925	5.150	3,239,449	16,117,063	4.9752	2.161	2.150	2.161	2.150	2.249	7,419,348	2.1723	-0.50%
2000-01-26	0	4.975	4.975	5.000	4.950	5.200	3,292,698	16,638,767	5.0532	2.172	2.172	2.183	2.161	2.270	7,541,305	2.2064	1.02%
2000-01-25	0	4.925	4.925	4.950	4.875	5.000	2,845,296	14,027,856	4.9302	2.150	2.150	2.161	2.129	2.183	6,516,615	2.1526	-2.48%
2000-01-24	0	5.050	5.050	5.100	5.000	5.150	2,364,262	11,964,964	5.0608	2.205	2.205	2.227	2.183	2.249	5,414,897	2.2096	2.02%
2000-01-21	0	4.950	4.950	4.975	4.800	5.100	4,287,303	21,319,670	4.9727	2.161	2.161	2.172	2.096	2.227	9,819,261	2.1712	1.02%
2000-01-20	0	4.900	4.900	4.925	4.850	5.100	2,719,529	13,620,066	5.0082	2.139	2.139	2.150	2.118	2.227	6,228,569	2.1867	-2.00%
2000-01-19	0	5.000	5.000	5.050	4.950	5.150	4,678,000	23,556,950	5.0357	2.183	2.183	2.205	2.161	2.249	10,714,078	2.1987	-2.91%
2000-01-18	0	5.150	5.150	5.200	5.100	5.350	2,868,000	14,931,200	5.2061	2.249	2.249	2.270	2.227	2.336	6,568,614	2.2731	-2.83%
2000-01-17	0	5.300	5.250	5.350	5.050	5.350	3,075,000	16,121,660	5.2428	2.314	2.292	2.336	2.205	2.336	7,042,709	2.2891	1.92%
2000-01-14	0	5.200	5.150	5.200	5.100	5.450	2,276,000	11,944,600	5.2481	2.270	2.249	2.270	2.227	2.380	5,212,750	2.2914	-2.80%
2000-01-13	0	5.350	5.400	5.450	5.200	5.450	2,992,068	15,957,557	5.3333	2.336	2.358	2.380	2.270	2.380	6,852,769	2.3286	0.00%
2000-01-12	0	5.350	5.300	5.350	5.300	5.500	7,630,176	41,010,324	5.3748	2.336	2.314	2.336	2.314	2.401	17,475,482	2.3467	-4.46%
2000-01-11	0	5.600	5.600	5.700	5.600	5.800	3,587,000	20,479,200	5.7093	2.445	2.445	2.489	2.445	2.532	8,215,348	2.4928	0.00%
2000-01-10	0	5.600	5.550	5.600	5.550	5.750	5,270,045	29,761,248	5.6472	2.445	2.423	2.445	2.423	2.511	12,070,046	2.4657	0.90%
2000-01-07	0	5.550	5.500	5.550	4.950	5.600	6,428,000	34,531,300	5.3720	2.423	2.401	2.423	2.161	2.445	14,722,124	2.3455	7.77%
2000-01-06	0	5.150	5.050	5.100	4.900	5.550	7,208,000	37,261,250	5.1694	2.249	2.205	2.227	2.139	2.423	16,508,567	2.2571	-4.63%
2000-01-05	0	5.400	5.400	5.450	5.300	5.700	8,920,000	48,801,200	5.4710	2.358	2.358	2.380	2.314	2.489	20,429,581	2.3888	-10.00%
2000-01-04	0	6.000	6.000	6.050	5.800	6.200	8,212,172	49,232,203	5.9950	2.620	2.620	2.642	2.532	2.707	18,808,434	2.6176	1.69%
2000-01-03	0	5.900	5.950	6.050	5.900	6.250	5,166,799	31,254,661	6.0491	2.576	2.598	2.642	2.576	2.729	11,833,581	2.6412	-1.67%
1999-12-30	0	6.000	6.000	6.050	5.750	6.300	6,315,473	38,247,466	6.0562	2.620	2.620	2.642	2.511	2.751	14,464,402	2.6442	3.45%
1999-12-29	0	5.800	5.850	5.900	5.800	6.500	6,458,000	39,146,000	6.0616	2.532	2.554	2.576	2.532	2.838	14,790,833	2.6466	-10.08%
1999-12-28	0	6.450	6.350	6.450	6.250	6.600	8,335,607	53,524,815	6.4212	2.816	2.773	2.816	2.729	2.882	19,091,139	2.8036	2.38%
1999-12-24	0	6.300	6.250	6.300	6.000	6.350	4,332,388	26,861,828	6.2002	2.751	2.729	2.751	2.620	2.773	9,922,519	2.7072	2.44%
1999-12-23	0	6.150	6.100	6.200	5.800	6.350	9,710,482	59,723,344	6.1504	2.685	2.663	2.707	2.532	2.773	22,240,031	2.6854	6.03%
1999-12-22	0	5.800	5.800	5.850	5.800	6.250	13,475,240	81,587,124	6.0546	2.532	2.532	2.554	2.532	2.729	30,862,501	2.6436	-4.13%
1999-12-21	0	6.050	6.000	6.050	5.400	6.100	17,314,159	101,006,327	5.8337	2.642	2.620	2.642	2.358	2.663	39,654,822	2.5471	10.00%
1999-12-20	0	5.500	5.450	5.500	5.300	5.500	4,067,271	22,056,243	5.4229	2.401	2.380	2.401	2.314	2.401	9,315,319	2.3677	0.00%
1999-12-17	0	5.500	5.450	5.550	5.250	5.650	9,128,531	50,002,614	5.4776	2.401	2.380	2.423	2.292	2.467	20,907,182	2.3916	0.00%
1999-12-16	0	5.500	5.500	5.550	5.300	5.850	10,504,591	58,589,403	5.5775	2.401	2.401	2.423	2.314	2.554	24,058,788	2.4353	1.85%
1999-12-15	0	5.400	5.400	5.500	5.300	5.900	25,761,280	142,192,920	5.5196	2.358	2.358	2.401	2.314	2.576	59,001,363	2.4100	-11.48%
1999-12-14	0	6.100	6.000	6.050	4.900	6.650	91,608,160	551,085,309	6.0157	2.663	2.620	2.642	2.139	2.904	209,811,248	2.6266	25.77%
1999-12-13	0	4.850	4.850	4.875	4.700	4.925	25,045,472	120,910,017	4.8276	2.118	2.118	2.129	2.052	2.150	57,361,939	2.1078	7.18%
1999-12-10	0	4.525	4.525	4.550	4.500	4.625	4,743,128	21,594,002	4.5527	1.976	1.976	1.987	1.965	2.019	10,863,242	1.9878	-1.63%
1999-12-09	0	4.600	4.575	4.600	4.575	4.725	7,803,409	36,137,761	4.6310	2.008	1.998	2.008	1.998	2.063	17,872,240	2.0220	-2.13%
1999-12-08	0	4.700	4.700	4.725	4.675	4.875	13,621,586	65,215,901	4.7877	2.052	2.052	2.063	2.041	2.129	31,197,679	2.0904	0.00%
1999-12-07	0	4.700	4.650	4.700	4.525	4.800	15,001,668	70,216,215	4.6806	2.052	2.030	2.052	1.976	2.096	34,358,497	2.0436	3.87%
1999-12-06	0	4.525	4.500	4.525	4.475	4.625	10,595,365	47,887,970	4.5197	1.976	1.965	1.976	1.954	2.019	24,266,689	1.9734	1.69%
1999-12-03	0	4.450	4.450	4.475	4.300	4.575	3,131,314	13,965,919	4.4601	1.943	1.943	1.954	1.877	1.998	7,171,685	1.9474	2.89%
1999-12-02	0	4.325	4.325	4.350	4.275	4.350	2,185,322	9,423,536	4.3122	1.888	1.888	1.899	1.867	1.899	5,005,069	1.8828	0.00%
1999-12-01	0	4.325	4.300	4.325	4.100	4.350	2,612,000	11,176,900	4.2791	1.888	1.877	1.888	1.790	1.899	5,982,294	1.8683	2.98%
1999-11-30	0	4.200	4.175	4.200	4.050	4.350	5,000,267	20,791,110	4.1580	1.834	1.823	1.834	1.768	1.899	11,452,170	1.8155	-1.75%
1999-11-29	0	4.275	4.250	4.300	4.250	4.425	3,736,000	16,041,900	4.2939	1.867	1.856	1.877	1.856	1.932	8,556,605	1.8748	-2.84%
1999-11-26	0	4.400	4.400	4.425	4.375	4.500	4,870,550	21,566,502	4.4279	1.921	1.921	1.932	1.910	1.965	11,155,078	1.9333	-3.30%
1999-11-25	0	4.550	4.525	4.550	4.525	4.625	8,540,000	38,875,310	4.5521	1.987	1.976	1.987	1.976	2.019	19,559,263	1.9876	0.00%
1999-11-24	0	4.550	4.550	4.575	4.525	4.600	11,008,938	50,129,621	4.5535	1.987	1.987	1.998	1.976	2.008	25,213,900	1.9882	-0.55%
1999-11-23	0	4.575	4.575	4.600	4.525	4.650	6,984,200	31,903,060	4.5679	1.998	1.998	2.008	1.976	2.030	15,995,996	1.9944	-1.08%
1999-11-22	0	4.625	4.600	4.625	4.600	4.675	1,793,037	8,275,725	4.6155	2.019	2.008	2.019	2.008	2.041	4,106,614	2.0152	-0.54%
1999-11-19	0	4.650	4.625	4.650	4.600	4.725	3,533,720	16,387,728	4.6375	2.030	2.019	2.030	2.008	2.063	8,093,321	2.0248	-1.06%
1999-11-18	0	4.700	4.700	4.725	4.500	4.750	11,596,652	53,448,091	4.6089	2.052	2.052	2.063	1.965	2.074	26,559,949	2.0124	2.73%
1999-11-17	0	4.575	4.550	4.575	4.550	4.750	5,120,535	23,570,553	4.6031	1.998	1.987	1.998	1.987	2.074	11,727,622	2.0098	-0.54%
1999-11-16	0	4.600	4.575	4.600	4.525	4.650	18,617,613	85,185,783	4.5755	2.008	1.998	2.008	1.976	2.030	42,640,138	1.9978	2.22%
1999-11-15	0	4.500	4.500	4.525	4.475	4.625	10,110,248	45,877,366	4.5377	1.965	1.965	1.976	1.954	2.019	23,155,620	1.9813	-2.17%
1999-11-12	0	4.600	4.600	4.625	4.600	4.725	14,481,755	66,870,558	4.6176	2.008	2.008	2.019	2.008	2.063	33,167,734	2.0161	-2.13%
1999-11-11	0	4.700	4.700	4.725	4.650	4.800	6,867,123	32,275,504	4.7000	2.052	2.052	2.063	2.030	2.096	15,727,853	2.0521	0.00%
1999-11-10	0	4.700	4.700	4.800	4.600	4.800	16,730,141	78,287,085	4.6794	2.052	2.052	2.096	2.008	2.096	38,317,239	2.0431	0.53%
1999-11-09	0	4.675	4.650	4.675	4.625	4.800	8,424,612	39,537,010	4.6930	2.041	2.030	2.041	2.019	2.096	19,294,988	2.0491	1.63%
1999-11-08	0	4.600	4.600	4.650	4.575	5.100	9,738,571	47,810,257	4.9094	2.008	2.008	2.030	1.998	2.227	22,304,364	2.1435	-7.54%
1999-11-05	0	4.975	4.950	4.975	4.950	5.050	14,328,000	71,555,000	4.9941	2.172	2.161	2.172	2.161	2.205	32,815,587	2.1805	-1.49%
1999-11-04	0	5.050	5.000	5.050	4.900	5.150	11,726,132	58,987,040	5.0304	2.205	2.183	2.205	2.139	2.249	26,856,498	2.1964	5.21%
1999-11-03	0	4.800	4.800	4.825	4.775	4.850	5,222,000	25,080,450	4.8028	2.096	2.096	2.107	2.085	2.118	11,960,008	2.0970	1.05%
1999-11-02	0	4.750	4.750	4.775	4.700	4.825	4,907,242	23,332,693	4.7547	2.074	2.074	2.085	2.052	2.107	11,239,114	2.0760	1.60%
1999-11-01	0	4.675	4.650	4.700	4.550	4.750	8,288,105	38,476,797	4.6424	2.041	2.030	2.052	1.987	2.074	18,982,344	2.0270	3.89%
1999-10-29	0	4.500	4.500	4.575	4.475	4.700	9,048,000	41,132,944	4.5461	1.965	1.965	1.998	1.954	2.052	20,722,741	1.9849	1.12%
1999-10-28	0	4.450	4.400	4.500	4.300	4.575	6,376,000	28,537,950	4.4758	1.943	1.921	1.965	1.877	1.998	14,603,028	1.9542	-1.11%
1999-10-27	0	4.500	4.500	4.525	4.450	4.775	4,752,000	21,563,050	4.5377	1.965	1.965	1.976	1.943	2.085	10,883,562	1.9812	-4.76%
1999-10-26	0	4.725	4.725	4.750	4.675	4.950	4,811,000	23,075,344	4.7964	2.063	2.063	2.074	2.041	2.161	11,018,690	2.0942	-3.57%
1999-10-25	0	4.900	4.875	4.900	4.800	5.150	13,763,992	68,040,290	4.9434	2.139	2.129	2.139	2.096	2.249	31,523,833	2.1584	3.16%
1999-10-22	0	4.750	4.675	4.750	4.400	4.950	12,614,299	59,418,386	4.7104	2.074	2.041	2.074	1.921	2.161	28,890,678	2.0567	9.83%
1999-10-21	0	4.325	4.300	4.325	4.275	4.525	9,926,000	43,803,890	4.4130	1.888	1.877	1.888	1.867	1.976	22,733,635	1.9268	-1.70%
1999-10-20	0	4.400	4.400	4.425	4.325	4.450	6,717,000	29,568,472	4.4020	1.921	1.921	1.932	1.888	1.943	15,384,024	1.9220	2.33%
1999-10-19	0	4.300	4.250	4.375	4.200	4.400	7,263,000	31,268,892	4.3052	1.877	1.856	1.910	1.834	1.921	16,634,534	1.8798	-1.71%
1999-10-15	0	4.375	4.375	4.400	4.375	4.500	3,947,789	17,505,332	4.4342	1.910	1.910	1.921	1.910	1.965	9,041,668	1.9361	-2.78%
1999-10-14	0	4.500	4.475	4.550	4.250	4.650	4,043,000	18,258,765	4.5161	1.965	1.954	1.987	1.856	2.030	9,259,731	1.9718	2.86%
1999-10-13	0	4.375	4.350	4.375	4.275	4.450	6,058,000	26,444,400	4.3652	1.910	1.899	1.910	1.867	1.943	13,874,709	1.9059	-3.85%
1999-10-12	0	4.550	4.525	4.600	4.500	4.800	3,084,209	14,360,451	4.6561	1.987	1.976	2.008	1.965	2.096	7,063,800	2.0330	-5.21%
1999-10-11	0	4.800	4.750	4.800	4.750	5.050	3,657,097	17,802,286	4.8679	2.096	2.074	2.096	2.074	2.205	8,375,892	2.1254	-4.95%
1999-10-08	0	5.050	4.975	5.100	5.000	5.250	5,917,776	30,090,138	5.0847	2.205	2.172	2.227	2.183	2.292	13,553,552	2.2201	-3.81%
1999-10-07	0	5.250	5.200	5.250	4.975	5.350	8,840,639	45,639,161	5.1624	2.292	2.270	2.292	2.172	2.336	20,247,820	2.2540	5.53%
1999-10-06	0	4.975	4.850	4.900	4.750	5.000	7,093,000	34,785,490	4.9042	2.172	2.118	2.139	2.074	2.183	16,245,181	2.1413	4.74%
1999-10-05	0	4.750	4.750	4.775	4.750	4.850	2,718,446	13,022,835	4.7905	2.074	2.074	2.085	2.074	2.118	6,226,089	2.0917	0.00%
1999-10-04	0	4.750	4.725	4.750	4.725	4.850	5,942,000	28,334,488	4.7685	2.074	2.063	2.074	2.063	2.118	13,609,033	2.0820	0.00%
1999-09-30	0	4.750	4.700	4.750	4.700	4.875	3,561,473	17,069,270	4.7928	2.074	2.052	2.074	2.052	2.129	8,156,884	2.0926	-2.56%
1999-09-29	0	4.875	4.850	4.875	4.825	4.925	4,448,000	21,698,650	4.8783	2.129	2.118	2.129	2.107	2.150	10,187,307	2.1300	-1.02%
1999-09-28	0	4.925	4.900	4.950	4.825	4.975	1,675,069	8,224,224	4.9098	2.150	2.139	2.161	2.107	2.172	3,836,430	2.1437	3.14%
1999-09-27	0	4.775	4.775	4.800	4.775	5.350	2,793,463	14,066,215	5.0354	2.085	2.085	2.096	2.085	2.336	6,397,901	2.1986	-8.17%
1999-09-24	0	5.200	5.200	5.250	5.100	5.350	5,705,984	29,766,892	5.2168	2.270	2.270	2.292	2.227	2.336	13,068,482	2.2778	-5.45%
1999-09-23	0	5.500	5.500	5.600	5.500	5.650	1,605,078	8,863,251	5.5220	2.401	2.401	2.445	2.401	2.467	3,676,129	2.4110	0.00%
1999-09-22	0	5.500	5.500	5.600	5.450	5.600	4,096,700	22,664,100	5.5323	2.401	2.401	2.445	2.380	2.445	9,382,720	2.4155	-3.51%
1999-09-21	0	5.700	5.650	5.700	5.650	5.750	606,326	3,458,660	5.7043	2.489	2.467	2.489	2.467	2.511	1,388,676	2.4906	0.00%
1999-09-20	0	5.700	5.650	5.750	5.600	5.750	2,580,875	14,555,799	5.6399	2.489	2.467	2.511	2.445	2.511	5,911,008	2.4625	-0.87%
1999-09-17	0	5.750	5.700	5.750	5.600	5.750	3,925,000	22,317,000	5.6859	2.511	2.489	2.511	2.445	2.511	8,989,474	2.4826	0.35%
1999-09-15	0	5.750	5.750	5.800	5.750	5.850	2,071,062	11,969,095	5.7792	2.502	2.502	2.524	2.502	2.545	4,759,934	2.5146	-1.71%
1999-09-14	0	5.850	5.850	5.900	5.800	5.900	1,691,000	9,880,250	5.8428	2.545	2.545	2.567	2.524	2.567	3,886,435	2.5422	-0.85%
1999-09-13	0	5.900	5.850	5.950	5.850	6.000	2,794,000	16,652,488	5.9601	2.567	2.545	2.589	2.545	2.611	6,421,467	2.5933	0.85%
1999-09-10	0	5.850	5.850	5.950	5.800	6.000	1,004,331	5,924,167	5.8986	2.545	2.545	2.589	2.524	2.611	2,308,260	2.5665	-1.68%
1999-09-09	0	5.950	5.900	5.950	5.550	5.950	3,141,949	18,283,714	5.8192	2.589	2.567	2.589	2.415	2.589	7,221,160	2.5320	6.25%
1999-09-08	0	5.600	5.550	5.600	5.550	5.600	2,058,000	11,440,500	5.5590	2.437	2.415	2.437	2.415	2.437	4,729,914	2.4188	0.00%
1999-09-07	0	5.600	5.550	5.600	5.500	5.750	3,840,000	21,538,800	5.6091	2.437	2.415	2.437	2.393	2.502	8,825,495	2.4405	-1.75%
1999-09-06	0	5.700	5.650	5.750	5.700	5.800	1,653,000	9,542,650	5.7729	2.480	2.458	2.502	2.480	2.524	3,799,100	2.5118	0.88%
1999-09-03	0	5.650	5.650	5.700	5.650	5.750	2,100,212	11,974,129	5.7014	2.458	2.458	2.480	2.458	2.502	4,826,930	2.4807	-2.59%
1999-09-02	0	5.800	5.750	5.800	5.700	6.000	3,637,000	21,002,510	5.7747	2.524	2.502	2.524	2.480	2.611	8,358,938	2.5126	-2.52%
1999-09-01	0	5.950	5.900	5.950	5.900	6.000	1,949,510	11,590,583	5.9454	2.589	2.567	2.589	2.567	2.611	4,480,570	2.5869	-0.83%
1999-08-31	0	6.000	5.950	6.100	5.900	6.100	1,731,344	10,397,700	6.0056	2.611	2.589	2.654	2.567	2.654	3,979,158	2.6130	-1.64%
1999-08-30	0	6.100	6.000	6.100	5.700	6.200	3,384,746	20,343,925	6.0105	2.654	2.611	2.654	2.480	2.698	7,779,182	2.6152	7.02%
1999-08-27	0	5.700	5.700	5.750	5.650	5.850	1,762,841	10,092,622	5.7252	2.480	2.480	2.502	2.458	2.545	4,051,548	2.4911	0.00%
1999-08-26	0	5.700	5.700	5.750	5.700	5.850	6,095,667	35,179,069	5.7712	2.480	2.480	2.502	2.480	2.545	14,009,707	2.5110	-1.72%
1999-08-25	0	5.800	5.800	5.850	5.700	5.850	2,888,000	16,657,796	5.7679	2.524	2.524	2.545	2.480	2.545	6,637,507	2.5096	2.65%
1999-08-24	0	5.650	5.600	5.750	5.600	6.000	2,831,000	16,286,500	5.7529	2.458	2.437	2.502	2.437	2.611	6,506,504	2.5031	-3.42%
1999-08-23	0	5.850	5.800	5.850	5.800	6.200	1,124,000	6,719,900	5.9786	2.545	2.524	2.545	2.524	2.698	2,583,296	2.6013	-4.10%
1999-08-20	0	6.100	6.000	6.050	6.000	6.300	4,086,141	25,210,146	6.1697	2.654	2.611	2.632	2.611	2.741	9,391,202	2.6844	-1.61%
1999-08-19	0	6.200	6.100	6.200	5.900	6.250	3,727,000	22,771,100	6.1098	2.698	2.654	2.698	2.567	2.719	8,565,786	2.6584	5.08%
1999-08-18	0	5.900	5.900	5.950	5.750	6.050	3,552,067	21,206,447	5.9702	2.567	2.567	2.589	2.502	2.632	8,163,736	2.5976	2.61%
1999-08-17	0	5.750	5.750	5.800	5.700	6.100	3,979,000	23,596,950	5.9304	2.502	2.502	2.524	2.480	2.654	9,144,959	2.5803	-1.71%
1999-08-16	0	5.850	5.850	5.900	5.700	6.000	5,630,000	33,195,720	5.8962	2.545	2.545	2.567	2.480	2.611	12,939,462	2.5655	4.46%
1999-08-13	0	5.600	5.600	5.650	5.600	5.900	1,872,641	10,761,352	5.7466	2.437	2.437	2.458	2.437	2.567	4,303,902	2.5004	-4.27%
1999-08-12	0	5.850	5.800	6.100	5.600	6.050	3,225,669	18,814,964	5.8329	2.545	2.524	2.654	2.437	2.632	7,413,574	2.5379	0.86%
1999-08-11	0	5.800	5.800	5.900	5.750	6.050	3,425,639	20,183,588	5.8919	2.524	2.524	2.567	2.502	2.632	7,873,166	2.5636	-2.52%
1999-08-10	0	5.950	5.900	6.050	5.900	6.350	7,618,000	47,480,490	6.2327	2.589	2.567	2.632	2.567	2.763	17,508,494	2.7119	-4.80%
1999-08-09	0	6.250	6.250	6.300	6.050	6.300	2,501,075	15,643,104	6.2546	2.719	2.719	2.741	2.632	2.741	5,748,235	2.7214	-1.57%
1999-08-06	0	6.350	6.300	6.350	6.000	6.400	2,491,839	15,601,398	6.2610	2.763	2.741	2.763	2.611	2.785	5,727,008	2.7242	3.25%
1999-08-05	0	6.150	6.150	6.200	6.100	6.200	2,408,234	14,923,904	6.1970	2.676	2.676	2.698	2.654	2.698	5,534,858	2.6963	-1.60%
1999-08-04	0	6.250	6.200	6.250	6.150	6.300	1,760,000	10,984,100	6.2410	2.719	2.698	2.719	2.676	2.741	4,045,018	2.7155	0.00%
1999-08-03	0	6.250	6.200	6.250	6.150	6.250	4,666,152	29,072,420	6.2305	2.719	2.698	2.719	2.676	2.719	10,724,245	2.7109	0.00%
1999-08-02	0	6.250	6.200	6.300	6.200	6.450	2,352,000	14,868,000	6.3214	2.719	2.698	2.741	2.698	2.806	5,405,615	2.7505	-1.57%
1999-07-30	0	6.350	6.300	6.350	6.050	6.350	1,438,212	8,874,661	6.1706	2.763	2.741	2.763	2.632	2.763	3,305,451	2.6849	-0.78%
1999-07-29	0	6.400	6.400	6.450	6.300	6.550	3,022,000	19,222,366	6.3608	2.785	2.785	2.806	2.741	2.850	6,945,480	2.7676	0.79%
1999-07-28	0	6.350	6.250	6.350	5.900	6.400	2,890,105	17,855,378	6.1781	2.763	2.719	2.763	2.567	2.785	6,642,345	2.6881	8.55%
1999-07-27	0	5.850	5.850	5.950	5.850	5.950	3,972,000	23,482,000	5.9119	2.545	2.545	2.589	2.545	2.589	9,128,871	2.5723	-1.68%
1999-07-26	0	5.950	5.900	5.950	5.900	6.100	2,419,229	14,511,733	5.9985	2.589	2.567	2.589	2.567	2.654	5,560,128	2.6100	-3.25%
1999-07-23	0	6.150	6.150	6.200	6.150	6.450	6,511,500	40,926,750	6.2853	2.676	2.676	2.698	2.676	2.806	14,965,419	2.7348	-0.81%
1999-07-22	0	6.200	6.200	6.300	6.200	6.450	2,771,390	17,509,371	6.3179	2.698	2.698	2.741	2.698	2.806	6,369,502	2.7489	-3.88%
1999-07-21	0	6.450	6.450	6.500	6.450	6.600	6,638,744	43,080,028	6.4892	2.806	2.806	2.828	2.806	2.872	15,257,864	2.8235	-4.44%
1999-07-20	0	6.750	6.700	6.750	6.650	6.850	4,315,000	29,041,880	6.7304	2.937	2.915	2.937	2.893	2.980	9,917,190	2.9284	1.50%
1999-07-19	0	6.650	6.650	6.750	6.650	7.100	2,982,812	20,275,978	6.7976	2.893	2.893	2.937	2.893	3.089	6,855,414	2.9577	0.00%
1999-07-16	0	6.650	6.650	6.700	6.550	6.700	2,125,096	14,036,014	6.6049	2.893	2.893	2.915	2.850	2.915	4,884,121	2.8738	-2.92%
1999-07-15	0	6.850	6.750	6.850	6.600	6.850	12,264,556	82,693,953	6.7425	2.980	2.937	2.980	2.872	2.980	28,187,701	2.9337	3.01%
1999-07-14	0	6.650	6.650	6.700	6.600	6.700	4,759,000	31,652,850	6.6512	2.893	2.893	2.915	2.872	2.915	10,937,638	2.8939	-2.21%
1999-07-13	0	6.800	6.750	6.800	6.750	6.850	5,916,647	40,241,311	6.8014	2.959	2.937	2.959	2.937	2.980	13,598,265	2.9593	-0.73%
1999-07-12	0	6.850	6.800	6.900	6.800	7.000	2,151,084	14,774,246	6.8683	2.980	2.959	3.002	2.959	3.046	4,943,849	2.9884	-0.72%
1999-07-09	0	6.900	6.900	7.000	6.750	7.000	3,273,372	22,420,142	6.8492	3.002	3.002	3.046	2.937	3.046	7,523,210	2.9801	0.00%
1999-07-08	0	6.900	6.800	6.900	6.700	7.100	7,164,180	49,473,222	6.9056	3.002	2.959	3.002	2.915	3.089	16,465,477	3.0047	2.99%
1999-07-07	0	6.700	6.650	6.700	6.650	6.800	5,332,056	35,776,958	6.7098	2.915	2.893	2.915	2.893	2.959	12,254,696	2.9194	-0.74%
1999-07-06	0	6.750	6.750	6.800	6.700	7.150	18,855,589	128,266,792	6.8026	2.937	2.937	2.959	2.915	3.111	43,335,911	2.9598	-4.26%
1999-07-05	0	7.050	7.050	7.100	6.850	7.150	11,359,952	79,592,139	7.0064	3.067	3.067	3.089	2.980	3.111	26,108,645	3.0485	2.92%
1999-07-02	0	6.850	6.800	6.900	6.700	7.000	22,539,691	153,460,671	6.8085	2.980	2.959	3.002	2.915	3.046	51,803,104	2.9624	3.79%
1999-06-30	0	6.600	6.600	6.650	6.550	6.900	3,822,634	25,326,763	6.6255	2.872	2.872	2.893	2.850	3.002	8,785,582	2.8828	-2.22%
1999-06-29	0	6.750	6.700	6.750	6.600	7.000	3,240,706	21,627,936	6.6738	2.937	2.915	2.937	2.872	3.046	7,448,134	2.9038	-2.17%
1999-06-28	0	6.900	6.800	6.900	6.800	7.000	1,719,127	11,762,350	6.8420	3.002	2.959	3.002	2.959	3.046	3,951,080	2.9770	1.47%
1999-06-25	0	6.800	6.750	6.800	6.550	6.800	3,928,994	26,350,845	6.7068	2.959	2.937	2.959	2.850	2.959	9,030,030	2.9181	0.74%
1999-06-24	0	6.750	6.750	6.800	6.750	7.150	9,467,943	65,467,779	6.9147	2.937	2.937	2.959	2.937	3.111	21,760,229	3.0086	-2.17%
1999-06-23	0	6.900	6.850	6.900	6.550	7.050	12,154,061	83,205,976	6.8459	3.002	2.980	3.002	2.850	3.067	27,933,750	2.9787	3.76%
1999-06-22	1	6.650	-	-	-	-	0	0	-	2.893	-	-	-	-	0	-	0.00%
1999-06-21	0	6.650	6.650	6.700	6.300	6.850	4,593,114	30,337,802	6.6051	2.893	2.893	2.915	2.741	2.980	10,556,381	2.8739	0.00%
1999-06-17	0	6.650	6.600	6.650	6.600	7.000	3,360,000	22,476,650	6.6895	2.893	2.872	2.893	2.872	3.046	7,722,308	2.9106	-2.92%
1999-06-16	0	6.850	6.800	6.850	6.750	6.900	2,566,753	17,550,243	6.8375	2.980	2.959	2.980	2.937	3.002	5,899,184	2.9750	-0.72%
1999-06-15	0	6.900	6.850	6.900	6.750	6.950	2,581,670	17,754,457	6.8771	3.002	2.980	3.002	2.937	3.024	5,933,467	2.9923	0.73%
1999-06-14	0	6.850	6.900	6.950	6.750	6.950	1,375,317	9,424,311	6.8525	2.980	3.002	3.024	2.937	3.024	3,160,899	2.9815	-1.44%
1999-06-11	0	6.950	6.850	6.950	6.750	7.050	3,615,587	24,714,775	6.8356	3.024	2.980	3.024	2.937	3.067	8,309,725	2.9742	2.96%
1999-06-10	0	6.750	6.700	6.750	6.650	6.950	2,842,892	19,275,124	6.7801	2.937	2.915	2.937	2.893	3.024	6,533,835	2.9500	-1.46%
1999-06-09	0	6.850	6.800	6.850	6.800	6.950	2,387,601	16,400,217	6.8689	2.980	2.959	2.980	2.959	3.024	5,487,437	2.9887	-2.14%
1999-06-08	0	7.000	6.900	7.000	6.900	7.350	8,438,773	59,488,569	7.0494	3.046	3.002	3.046	3.002	3.198	19,394,882	3.0672	1.45%
1999-06-07	0	6.900	6.900	6.950	6.150	6.900	3,465,303	22,656,265	6.5380	3.002	3.002	3.024	2.676	3.002	7,964,326	2.8447	11.29%
1999-06-04	0	6.200	6.150	6.200	6.050	6.200	1,344,226	8,266,151	6.1494	2.698	2.676	2.698	2.632	2.698	3,089,443	2.6756	0.00%
1999-06-03	0	6.200	6.050	6.200	6.000	6.200	4,533,362	27,394,380	6.0428	2.698	2.632	2.698	2.611	2.698	10,419,053	2.6293	3.33%
1999-06-02	0	6.000	5.950	6.000	5.950	6.050	2,541,609	15,244,032	5.9978	2.611	2.589	2.611	2.589	2.632	5,841,395	2.6097	-1.64%
1999-06-01	0	6.100	6.050	6.100	5.800	6.100	1,674,342	9,938,985	5.9361	2.654	2.632	2.654	2.524	2.654	3,848,150	2.5828	5.17%
1999-05-31	0	5.800	5.800	5.900	5.800	6.050	1,641,000	9,638,374	5.8735	2.524	2.524	2.567	2.524	2.632	3,771,520	2.5556	-3.33%
1999-05-28	0	6.000	6.000	6.050	5.650	6.000	3,753,364	21,807,659	5.8102	2.611	2.611	2.632	2.458	2.611	8,626,379	2.5280	3.45%
1999-05-27	0	5.800	5.800	5.900	5.800	5.950	4,389,161	25,770,552	5.8714	2.524	2.524	2.567	2.524	2.589	10,087,635	2.5547	-0.85%
1999-05-26	0	5.850	5.850	5.900	5.750	5.900	4,827,294	28,258,741	5.8540	2.545	2.545	2.567	2.502	2.567	11,094,598	2.5471	-0.85%
1999-05-25	0	5.900	5.900	6.000	5.850	5.950	3,829,000	22,683,900	5.9242	2.567	2.567	2.611	2.545	2.589	8,800,213	2.5777	-1.67%
1999-05-24	0	6.000	5.900	6.000	5.800	6.000	17,102,635	101,807,620	5.9527	2.611	2.567	2.611	2.524	2.611	39,307,087	2.5901	1.69%
1999-05-21	0	5.900	5.900	5.950	5.600	5.950	7,855,000	45,111,100	5.7430	2.567	2.567	2.589	2.437	2.589	18,053,193	2.4988	0.00%
1999-05-20	0	5.900	5.900	5.950	5.850	6.000	2,509,153	14,884,587	5.9321	2.567	2.567	2.589	2.545	2.611	5,766,801	2.5811	-1.67%
1999-05-19	0	6.000	5.950	6.050	5.900	6.050	2,376,437	14,217,154	5.9826	2.611	2.589	2.632	2.567	2.632	5,461,779	2.6030	-0.83%
1999-05-18	0	6.050	6.000	6.150	5.900	6.100	1,066,543	6,427,215	6.0262	2.632	2.611	2.676	2.567	2.654	2,451,242	2.6220	2.54%
1999-05-17	0	5.900	5.900	6.000	5.750	5.950	2,660,176	15,639,226	5.8790	2.567	2.567	2.611	2.502	2.589	6,113,898	2.5580	-4.84%
1999-05-14	0	6.200	6.100	6.150	5.900	6.200	11,553,152	69,659,966	6.0295	2.698	2.654	2.676	2.567	2.698	26,552,677	2.6235	2.48%
1999-05-13	0	6.050	5.950	6.050	5.950	6.100	16,609,448	99,710,421	6.0032	2.632	2.589	2.632	2.589	2.654	38,173,592	2.6120	0.83%
1999-05-12	0	6.000	5.950	6.000	5.750	6.050	6,401,299	37,977,939	5.9328	2.611	2.589	2.611	2.502	2.632	14,712,143	2.5814	3.45%
1999-05-11	0	5.800	5.750	5.800	5.700	5.900	2,073,465	12,072,114	5.8222	2.524	2.502	2.524	2.480	2.567	4,765,457	2.5333	-2.52%
1999-05-10	0	5.950	5.900	6.000	5.600	6.000	1,953,168	11,600,385	5.9393	2.589	2.567	2.611	2.437	2.611	4,488,978	2.5842	2.59%
1999-05-07	0	5.800	5.850	5.900	5.800	5.950	3,618,000	21,297,490	5.8865	2.524	2.545	2.567	2.524	2.589	8,315,271	2.5613	-3.33%
1999-05-06	0	6.000	5.900	5.950	5.850	6.050	2,288,000	13,666,580	5.9732	2.611	2.567	2.589	2.545	2.632	5,258,524	2.5989	0.33%
1999-05-05	0	6.000	5.950	6.000	5.950	6.200	3,033,291	18,229,450	6.0098	2.602	2.580	2.602	2.580	2.689	6,994,746	2.6062	0.00%
1999-05-04	0	6.000	5.950	6.000	5.800	6.250	1,366,112	8,204,342	6.0056	2.602	2.580	2.602	2.515	2.710	3,150,244	2.6044	0.00%
1999-05-03	0	6.000	5.950	6.000	5.800	6.000	1,104,000	6,555,800	5.9382	2.602	2.580	2.602	2.515	2.602	2,545,816	2.5751	0.00%
1999-04-30	0	6.000	5.950	6.000	5.900	6.100	2,959,453	18,024,689	6.0905	2.602	2.580	2.602	2.559	2.645	6,824,476	2.6412	-1.64%
1999-04-29	0	6.100	6.100	6.150	6.000	6.200	4,944,819	30,226,947	6.1129	2.645	2.645	2.667	2.602	2.689	11,402,716	2.6509	-2.40%
1999-04-28	0	6.250	6.250	6.300	6.200	6.600	3,419,388	21,738,509	6.3574	2.710	2.710	2.732	2.689	2.862	7,885,083	2.7569	-2.34%
1999-04-27	0	6.400	6.400	6.450	6.300	6.600	2,865,426	18,343,256	6.4016	2.775	2.775	2.797	2.732	2.862	6,607,651	2.7761	-1.54%
1999-04-26	0	6.500	6.450	6.500	6.050	6.500	2,631,410	16,997,081	6.4593	2.819	2.797	2.819	2.624	2.819	6,068,012	2.8011	7.44%
1999-04-23	0	6.050	6.050	6.200	6.000	6.600	5,275,992	33,498,019	6.3491	2.624	2.624	2.689	2.602	2.862	12,166,398	2.7533	-2.42%
1999-04-22	0	6.200	6.150	6.200	5.900	6.200	3,680,619	22,260,236	6.0480	2.689	2.667	2.689	2.559	2.689	8,487,480	2.6227	8.77%
1999-04-21	0	5.700	5.650	5.750	5.600	5.850	4,122,795	23,593,173	5.7226	2.472	2.450	2.494	2.428	2.537	9,507,134	2.4816	-2.56%
1999-04-20	0	5.850	5.800	5.950	5.800	6.000	5,128,160	30,410,307	5.9301	2.537	2.515	2.580	2.515	2.602	11,825,499	2.5716	-6.40%
1999-04-19	0	6.250	6.150	6.200	5.800	6.450	6,549,176	40,402,301	6.1691	2.710	2.667	2.689	2.515	2.797	15,102,351	2.6752	8.70%
1999-04-16	0	5.750	5.700	5.800	5.500	5.800	4,023,483	22,777,807	5.6612	2.494	2.472	2.515	2.385	2.515	9,278,122	2.4550	6.48%
1999-04-15	0	5.400	5.350	5.400	5.250	5.450	1,611,887	8,657,869	5.3713	2.342	2.320	2.342	2.277	2.363	3,716,999	2.3293	4.85%
1999-04-14	0	5.150	5.150	5.200	5.150	5.400	1,374,727	7,274,550	5.2916	2.233	2.233	2.255	2.233	2.342	3,170,110	2.2947	-5.50%
1999-04-13	0	5.450	5.450	5.500	5.400	5.500	2,235,807	12,206,449	5.4595	2.363	2.363	2.385	2.342	2.385	5,155,754	2.3675	0.93%
1999-04-12	0	5.400	5.300	5.450	5.200	5.500	3,710,188	19,969,593	5.3824	2.342	2.298	2.363	2.255	2.385	8,555,666	2.3341	-0.92%
1999-04-09	0	5.450	5.450	5.500	5.000	5.450	5,489,721	28,622,691	5.2139	2.363	2.363	2.385	2.168	2.363	12,659,256	2.2610	9.00%
1999-04-08	0	5.000	4.975	5.000	4.875	5.000	4,672,198	23,132,993	4.9512	2.168	2.157	2.168	2.114	2.168	10,774,054	2.1471	1.52%
1999-04-07	0	4.925	4.925	4.950	4.775	4.950	5,073,228	24,566,977	4.8425	2.136	2.136	2.147	2.071	2.147	11,698,826	2.1000	3.68%
1999-04-01	0	4.750	4.775	4.800	4.700	4.825	3,817,641	18,145,821	4.7532	2.060	2.071	2.082	2.038	2.092	8,803,452	2.0612	2.15%
1999-03-31	0	4.650	4.650	4.675	4.650	4.775	5,032,890	23,668,923	4.7028	2.016	2.016	2.027	2.016	2.071	11,605,807	2.0394	-2.11%
1999-03-30	0	4.750	4.750	4.775	4.675	4.825	4,624,708	22,049,827	4.7678	2.060	2.060	2.071	2.027	2.092	10,664,542	2.0676	1.60%
1999-03-29	0	4.675	4.650	4.700	4.675	4.750	1,800,475	8,487,035	4.7138	2.027	2.016	2.038	2.027	2.060	4,151,882	2.0441	-2.09%
1999-03-26	0	4.775	4.750	4.800	4.700	4.850	3,420,697	16,278,242	4.7588	2.071	2.060	2.082	2.038	2.103	7,888,102	2.0636	-1.04%
1999-03-25	0	4.825	4.775	4.825	4.675	4.850	4,373,313	20,795,771	4.7552	2.092	2.071	2.092	2.027	2.103	10,084,827	2.0621	3.76%
1999-03-24	0	4.650	4.650	4.675	4.575	4.725	7,096,959	33,086,316	4.6620	2.016	2.016	2.027	1.984	2.049	16,365,534	2.0217	-1.06%
1999-03-23	0	4.700	4.700	4.725	4.600	4.725	8,356,917	38,845,614	4.6483	2.038	2.038	2.049	1.995	2.049	19,270,988	2.0158	2.17%
1999-03-22	0	4.600	4.600	4.625	4.475	4.650	11,119,939	51,106,285	4.5959	1.995	1.995	2.006	1.941	2.016	25,642,496	1.9930	1.66%
1999-03-19	0	4.525	4.500	4.550	4.350	4.550	12,437,569	55,287,277	4.4452	1.962	1.951	1.973	1.886	1.973	28,680,941	1.9277	4.02%
1999-03-18	0	4.350	4.275	4.350	4.250	4.400	6,788,953	29,499,844	4.3453	1.886	1.854	1.886	1.843	1.908	15,655,275	1.8843	0.00%
1999-03-17	0	4.350	4.325	4.375	4.250	4.450	8,458,940	36,521,918	4.3176	1.886	1.876	1.897	1.843	1.930	19,506,252	1.8723	-1.69%
1999-03-16	0	4.425	4.425	4.450	4.200	4.450	8,124,529	34,995,013	4.3073	1.919	1.919	1.930	1.821	1.930	18,735,103	1.8679	4.12%
1999-03-15	0	4.250	4.225	4.275	4.150	4.250	7,014,450	29,562,334	4.2145	1.843	1.832	1.854	1.800	1.843	16,175,269	1.8276	0.00%
1999-03-12	0	4.250	4.250	4.275	4.175	4.275	4,742,500	20,051,350	4.2280	1.843	1.843	1.854	1.811	1.854	10,936,170	1.8335	0.59%
1999-03-11	0	4.225	4.200	4.225	4.200	4.325	5,675,802	24,095,568	4.2453	1.832	1.821	1.832	1.821	1.876	13,088,357	1.8410	-1.74%
1999-03-10	0	4.300	4.300	4.325	4.250	4.475	6,441,400	27,909,050	4.3328	1.865	1.865	1.876	1.843	1.941	14,853,820	1.8789	-3.37%
1999-03-09	0	4.450	4.475	4.500	4.275	4.525	7,378,809	32,253,937	4.3712	1.930	1.941	1.951	1.854	1.962	17,015,478	1.8956	2.89%
1999-03-08	0	4.325	4.300	4.325	4.275	4.500	1,632,000	7,147,000	4.3793	1.876	1.865	1.876	1.854	1.951	3,763,380	1.8991	-0.57%
1999-03-05	0	4.350	4.325	4.500	4.300	4.500	6,946,494	30,335,942	4.3671	1.886	1.876	1.951	1.865	1.951	16,018,563	1.8938	-0.57%
1999-03-04	0	4.375	4.350	4.375	4.275	4.425	4,017,368	17,386,360	4.3278	1.897	1.886	1.897	1.854	1.919	9,264,021	1.8768	2.34%
1999-03-03	0	4.275	4.275	4.325	4.150	4.400	3,566,000	15,309,958	4.2933	1.854	1.854	1.876	1.800	1.908	8,223,169	1.8618	-2.84%
1999-03-02	0	4.400	4.375	4.400	4.400	4.600	3,545,452	16,113,591	4.5449	1.908	1.897	1.908	1.908	1.995	8,175,786	1.9709	-4.35%
1999-03-01	0	4.600	4.575	4.625	4.500	4.775	4,267,000	19,593,451	4.5919	1.995	1.984	2.006	1.951	2.071	9,839,670	1.9913	-1.60%
1999-02-26	0	4.675	4.650	4.675	4.600	4.700	2,069,089	9,657,493	4.6675	2.027	2.016	2.027	1.995	2.038	4,771,304	2.0241	0.00%
1999-02-25	0	4.675	4.675	4.700	4.600	4.700	6,368,229	29,909,118	4.6966	2.027	2.027	2.038	1.995	2.038	14,685,088	2.0367	-2.09%
1999-02-24	0	4.775	4.775	4.800	4.700	4.800	4,902,403	23,217,346	4.7359	2.071	2.071	2.082	2.038	2.082	11,304,905	2.0537	1.60%
1999-02-23	0	4.700	4.700	4.750	4.625	4.775	7,544,000	34,524,788	4.5765	2.038	2.038	2.060	2.006	2.071	17,396,408	1.9846	2.17%
1999-02-22	0	4.600	4.575	4.600	4.500	4.600	4,508,000	20,522,084	4.5524	1.995	1.984	1.995	1.951	1.995	10,395,414	1.9741	0.55%
1999-02-19	0	4.575	4.550	4.575	4.475	4.700	5,829,087	26,649,012	4.5717	1.984	1.973	1.984	1.941	2.038	13,441,831	1.9825	-3.68%
1999-02-15	0	4.750	4.725	4.750	4.725	4.850	2,542,000	12,138,834	4.7753	2.060	2.049	2.060	2.049	2.103	5,861,833	2.0708	-2.06%
1999-02-12	0	4.850	4.700	4.900	4.775	5.000	2,484,719	12,198,750	4.9095	2.103	2.038	2.125	2.071	2.168	5,729,743	2.1290	2.11%
1999-02-11	0	4.750	4.750	4.925	4.700	4.925	1,363,697	6,516,201	4.7783	2.060	2.060	2.136	2.038	2.136	3,144,675	2.0721	1.06%
1999-02-10	0	4.700	4.650	4.700	4.650	4.700	5,453,000	25,504,350	4.6771	2.038	2.016	2.038	2.016	2.038	12,574,577	2.0282	-0.53%
1999-02-09	0	4.725	4.675	4.725	4.650	4.775	1,859,573	8,744,876	4.7026	2.049	2.027	2.049	2.016	2.071	4,288,161	2.0393	0.00%
1999-02-08	0	4.725	4.700	4.775	4.675	4.900	2,768,000	13,217,702	4.7752	2.049	2.038	2.071	2.027	2.125	6,382,987	2.0708	-2.58%
1999-02-05	0	4.850	4.800	4.850	4.800	4.925	5,039,941	24,440,180	4.8493	2.103	2.082	2.103	2.082	2.136	11,622,066	2.1029	-1.52%
1999-02-04	0	4.925	4.925	4.950	4.875	5.250	3,557,277	17,856,030	5.0196	2.136	2.136	2.147	2.114	2.277	8,203,054	2.1768	-4.37%
1999-02-03	0	5.150	5.150	5.200	4.900	5.400	8,283,474	43,196,588	5.2148	2.233	2.233	2.255	2.125	2.342	19,101,629	2.2614	5.64%
1999-02-02	0	4.875	4.850	4.875	4.800	4.950	951,669	4,635,094	4.8705	2.114	2.103	2.114	2.082	2.147	2,194,542	2.1121	-1.52%
1999-02-01	0	4.950	4.900	4.950	4.775	4.950	1,557,696	7,572,711	4.8615	2.147	2.125	2.147	2.071	2.147	3,592,035	2.1082	1.54%
1999-01-29	0	4.875	4.850	4.875	4.775	4.900	2,447,606	11,916,288	4.8685	2.114	2.103	2.114	2.071	2.125	5,644,161	2.1113	0.52%
1999-01-28	0	4.850	4.825	4.875	4.700	4.925	6,276,867	30,005,778	4.7804	2.103	2.092	2.114	2.038	2.136	14,474,408	2.0730	0.00%
1999-01-27	0	4.850	4.800	4.900	4.500	4.900	3,619,003	17,034,651	4.7070	2.103	2.082	2.125	1.951	2.125	8,345,394	2.0412	6.01%
1999-01-26	0	4.575	4.575	4.625	4.575	4.700	3,784,730	17,568,506	4.6419	1.984	1.984	2.006	1.984	2.038	8,727,559	2.0130	-0.54%
1999-01-25	0	4.600	4.550	4.575	4.525	4.650	6,587,379	30,185,157	4.5823	1.995	1.973	1.984	1.962	2.016	15,190,447	1.9871	-1.60%
1999-01-22	0	4.675	4.650	4.675	4.650	4.700	9,648,348	45,216,733	4.6865	2.027	2.016	2.027	2.016	2.038	22,249,018	2.0323	-2.60%
1999-01-21	0	4.800	4.775	4.825	4.550	4.825	6,014,253	28,419,824	4.7254	2.082	2.071	2.092	1.973	2.092	13,868,822	2.0492	2.13%
1999-01-20	0	4.700	4.700	4.750	4.500	4.725	6,272,972	28,790,489	4.5896	2.038	2.038	2.060	1.951	2.049	14,465,427	1.9903	1.08%
1999-01-19	0	4.650	4.650	4.675	4.575	4.875	5,134,000	23,969,100	4.6687	2.016	2.016	2.027	1.984	2.114	11,838,966	2.0246	-3.63%
1999-01-18	0	4.825	4.800	4.825	4.800	5.200	3,767,680	18,488,817	4.9072	2.092	2.082	2.092	2.082	2.255	8,688,242	2.1280	-3.50%
1999-01-15	0	5.000	5.000	5.050	4.650	5.050	5,064,326	24,653,255	4.8680	2.168	2.168	2.190	2.016	2.190	11,678,298	2.1110	6.38%
1999-01-14	0	4.700	4.700	4.725	4.500	4.725	3,005,872	13,841,762	4.6049	2.038	2.038	2.049	1.951	2.049	6,931,518	1.9969	0.00%
1999-01-13	0	4.700	4.675	4.800	4.500	4.850	6,702,929	30,919,396	4.6128	2.038	2.027	2.082	1.951	2.103	15,456,904	2.0004	0.00%
1999-01-12	0	4.700	4.700	4.725	4.550	4.750	1,724,149	8,046,456	4.6669	2.038	2.038	2.049	1.973	2.060	3,975,875	2.0238	3.30%
1999-01-11	0	4.550	4.550	4.600	4.500	4.700	3,788,014	17,725,019	4.6792	1.973	1.973	1.995	1.951	2.038	8,735,132	2.0292	-3.19%
1999-01-08	0	4.700	4.700	4.750	4.700	4.925	18,294,110	88,406,333	4.8325	2.038	2.038	2.060	2.038	2.136	42,186,081	2.0956	-2.59%
1999-01-07	0	4.825	4.875	-	4.500	4.900	9,655,192	44,518,125	4.6108	2.092	2.114	-	1.951	2.125	22,264,801	1.9995	8.43%
1999-01-06	0	4.450	4.450	4.500	4.250	4.475	13,364,238	58,789,443	4.3990	1.930	1.930	1.951	1.843	1.941	30,817,833	1.9076	4.09%
1999-01-05	0	4.275	4.275	4.300	3.850	4.300	12,282,370	50,227,587	4.0894	1.854	1.854	1.865	1.670	1.865	28,323,053	1.7734	10.32%
1999-01-04	0	3.875	3.850	3.875	3.700	4.000	3,230,000	12,534,850	3.8808	1.680	1.670	1.680	1.605	1.735	7,448,356	1.6829	4.73%
1998-12-31	0	3.700	3.700	3.750	3.700	3.800	355,000	1,323,686	3.7287	1.605	1.605	1.626	1.605	1.648	818,627	1.6170	-3.27%
1998-12-30	0	3.825	3.800	3.825	3.800	3.900	876,116	3,354,624	3.8290	1.659	1.648	1.659	1.648	1.691	2,020,317	1.6604	-1.92%
1998-12-29	0	3.900	3.875	3.950	3.725	4.000	2,168,211	8,314,164	3.8346	1.691	1.680	1.713	1.615	1.735	4,999,878	1.6629	5.41%
1998-12-28	0	3.700	3.700	3.725	3.700	3.750	288,288	1,076,372	3.7337	1.605	1.605	1.615	1.605	1.626	664,790	1.6191	-1.33%
1998-12-24	0	3.750	3.750	3.775	3.725	3.750	527,569	1,975,935	3.7454	1.626	1.626	1.637	1.615	1.626	1,216,570	1.6242	0.00%
1998-12-23	0	3.750	3.750	3.775	3.700	3.750	775,915	2,901,527	3.7395	1.626	1.626	1.637	1.605	1.626	1,789,254	1.6216	-1.32%
1998-12-22	0	3.800	3.800	3.825	3.800	3.850	1,867,000	7,113,911	3.8103	1.648	1.648	1.659	1.648	1.670	4,305,288	1.6524	-1.30%
1998-12-21	0	3.850	3.700	3.850	3.725	3.850	5,565,138	20,988,213	3.7714	1.670	1.605	1.670	1.615	1.670	12,833,167	1.6355	4.76%
1998-12-18	0	3.675	3.700	3.725	3.575	3.750	7,066,640	25,759,830	3.6453	1.594	1.605	1.615	1.550	1.626	16,295,619	1.5808	3.52%
1998-12-17	0	3.550	3.525	3.550	3.325	3.550	1,957,337	6,702,665	3.4244	1.539	1.529	1.539	1.442	1.539	4,513,604	1.4850	2.90%
1998-12-16	1	3.450	3.450	3.475	3.450	3.575	1,756,455	6,166,747	3.5109	1.496	1.496	1.507	1.496	1.550	4,050,372	1.5225	-1.43%
1998-12-15	0	3.500	3.475	3.500	3.500	3.625	1,213,500	4,303,550	3.5464	1.518	1.507	1.518	1.518	1.572	2,798,322	1.5379	-2.78%
1998-12-14	0	3.600	3.600	3.625	3.475	3.600	1,815,320	6,481,356	3.5704	1.561	1.561	1.572	1.507	1.561	4,186,114	1.5483	-2.70%
1998-12-11	0	3.700	3.675	3.700	3.650	3.725	4,819,000	17,849,151	3.7039	1.605	1.594	1.605	1.583	1.615	11,112,578	1.6062	-4.52%
1998-12-10	0	3.875	3.800	3.875	3.800	3.875	2,134,689	8,197,705	3.8402	1.680	1.648	1.680	1.648	1.680	4,922,577	1.6653	1.31%
1998-12-09	0	3.825	3.825	3.850	3.700	3.850	3,024,850	11,405,510	3.7706	1.659	1.659	1.670	1.605	1.670	6,975,281	1.6351	1.32%
1998-12-08	0	3.775	3.775	3.800	3.775	3.850	3,010,652	11,498,312	3.8192	1.637	1.637	1.648	1.637	1.670	6,942,541	1.6562	-1.95%
1998-12-07	0	3.850	3.850	3.875	3.775	3.900	4,415,868	16,862,567	3.8186	1.670	1.670	1.680	1.637	1.691	10,182,959	1.6560	3.36%
1998-12-04	0	3.725	3.675	3.700	3.700	3.775	2,220,000	8,279,820	3.7296	1.615	1.594	1.605	1.605	1.637	5,119,303	1.6174	-0.67%
1998-12-03	0	3.750	3.775	3.800	3.600	3.775	5,254,056	19,415,213	3.6953	1.626	1.637	1.648	1.561	1.637	12,115,814	1.6025	1.35%
1998-12-02	0	3.700	3.700	3.725	3.625	3.725	5,040,692	18,612,954	3.6925	1.605	1.605	1.615	1.572	1.615	11,623,798	1.6013	2.78%
1998-12-01	0	3.600	3.575	3.625	3.550	3.700	4,873,820	17,555,697	3.6020	1.561	1.550	1.572	1.539	1.605	11,238,992	1.5620	-5.26%
1998-11-30	0	3.800	3.775	3.800	3.725	3.875	3,446,000	13,046,050	3.7859	1.648	1.637	1.648	1.615	1.680	7,946,450	1.6417	-1.94%
1998-11-27	0	3.875	3.850	3.875	3.825	3.950	11,180,375	43,373,486	3.8794	1.680	1.670	1.680	1.659	1.713	25,781,861	1.6823	-0.64%
1998-11-26	0	3.900	3.900	3.925	3.825	3.975	9,948,354	38,788,810	3.8990	1.691	1.691	1.702	1.659	1.724	22,940,830	1.6908	2.63%
1998-11-25	0	3.800	3.800	3.825	3.725	4.225	26,327,910	105,946,627	4.0241	1.648	1.648	1.659	1.615	1.832	60,711,964	1.7451	-1.94%
1998-11-24	1	3.875	3.875	3.900	3.850	3.950	2,511,019	9,804,261	3.9045	1.680	1.680	1.691	1.670	1.713	5,790,391	1.6932	1.97%
1998-11-23	0	3.800	3.775	3.800	3.675	3.850	3,492,145	13,089,372	3.7482	1.648	1.637	1.648	1.594	1.670	8,052,860	1.6254	1.33%
1998-11-20	0	3.750	3.725	3.750	3.700	3.950	4,544,000	17,261,300	3.7987	1.626	1.615	1.626	1.605	1.713	10,478,430	1.6473	-1.96%
1998-11-19	0	3.825	3.825	3.850	3.700	3.975	7,207,000	28,136,252	3.9040	1.659	1.659	1.670	1.605	1.724	16,619,288	1.6930	-1.92%
1998-11-18	0	3.900	3.875	3.900	3.575	3.925	9,507,150	36,119,547	3.7992	1.691	1.680	1.691	1.550	1.702	21,923,417	1.6475	8.33%
1998-11-17	0	3.600	3.575	3.625	3.525	3.700	4,053,979	14,528,985	3.5839	1.561	1.550	1.572	1.529	1.605	9,348,445	1.5542	-2.04%
1998-11-16	0	3.675	3.650	3.675	3.625	3.725	3,651,000	13,400,900	3.6705	1.594	1.583	1.594	1.572	1.615	8,419,179	1.5917	-0.68%
1998-11-13	0	3.700	3.700	3.725	3.575	3.950	8,426,022	31,251,235	3.7089	1.605	1.605	1.615	1.550	1.713	19,430,344	1.6084	-5.13%
1998-11-12	0	3.900	3.850	3.875	3.300	3.925	8,690,036	32,171,252	3.7021	1.691	1.670	1.680	1.431	1.702	20,039,158	1.6054	9.86%
1998-11-11	0	3.550	3.550	3.575	3.175	3.550	11,395,000	38,790,964	3.4042	1.539	1.539	1.550	1.377	1.539	26,276,785	1.4762	11.81%
1998-11-10	0	3.175	3.150	3.175	3.125	3.375	7,509,350	23,952,438	3.1897	1.377	1.366	1.377	1.355	1.464	17,316,505	1.3832	-5.93%
1998-11-09	0	3.375	3.350	3.375	3.350	3.500	6,080,526	20,619,860	3.3911	1.464	1.453	1.464	1.453	1.518	14,021,648	1.4706	-4.26%
1998-11-06	0	3.525	3.500	3.525	3.450	3.725	4,518,000	16,250,750	3.5969	1.529	1.518	1.529	1.496	1.615	10,418,474	1.5598	-6.00%
1998-11-05	0	3.750	3.750	3.775	3.725	3.875	3,521,174	13,413,546	3.8094	1.626	1.626	1.637	1.615	1.680	8,119,801	1.6520	-2.60%
1998-11-04	0	3.850	3.850	3.875	3.800	4.100	7,433,055	29,180,877	3.9258	1.670	1.670	1.680	1.648	1.778	17,140,569	1.7024	-6.10%
1998-11-03	0	4.100	4.075	4.100	3.825	4.100	17,132,340	68,643,736	4.0067	1.778	1.767	1.778	1.659	1.778	39,507,048	1.7375	8.61%
1998-11-02	0	3.775	3.775	3.800	3.625	4.000	16,892,335	65,502,734	3.8777	1.637	1.637	1.648	1.572	1.735	38,953,598	1.6816	2.72%
1998-10-30	0	3.675	3.675	3.725	3.225	3.725	20,121,563	68,946,065	3.4265	1.594	1.594	1.615	1.399	1.615	46,400,174	1.4859	15.75%
1998-10-29	0	3.175	3.175	3.200	2.925	3.225	11,462,922	34,827,035	3.0382	1.377	1.377	1.388	1.268	1.399	26,433,412	1.3175	4.96%
1998-10-27	0	3.025	3.025	3.050	2.900	3.025	4,468,603	13,214,275	2.9571	1.312	1.312	1.323	1.258	1.312	10,304,565	1.2824	4.31%
1998-10-26	0	2.900	2.875	2.900	2.825	2.900	2,197,000	6,278,546	2.8578	1.258	1.247	1.258	1.225	1.258	5,066,266	1.2393	2.65%
1998-10-23	0	2.825	2.800	2.825	2.750	2.875	4,514,000	12,651,050	2.8026	1.225	1.214	1.225	1.193	1.247	10,409,250	1.2154	1.80%
1998-10-22	0	2.775	2.775	2.850	2.775	3.000	3,265,461	9,471,629	2.9005	1.203	1.203	1.236	1.203	1.301	7,530,129	1.2578	-6.72%
1998-10-21	0	2.975	2.975	3.000	2.900	3.050	5,389,312	16,019,937	2.9725	1.290	1.290	1.301	1.258	1.323	12,427,713	1.2890	2.59%
1998-10-20	0	2.900	2.900	2.925	2.875	3.025	5,502,000	16,135,700	2.9327	1.258	1.258	1.268	1.247	1.312	12,687,571	1.2718	0.87%
1998-10-19	0	2.875	2.875	2.900	2.775	2.975	4,223,886	12,163,453	2.8797	1.247	1.247	1.258	1.203	1.290	9,740,250	1.2488	1.77%
1998-10-16	0	2.825	2.825	2.850	2.750	2.875	8,809,207	24,815,649	2.8170	1.225	1.225	1.236	1.193	1.247	20,313,965	1.2216	7.62%
1998-10-15	0	2.625	2.625	2.675	2.625	2.775	3,569,214	9,589,185	2.6866	1.138	1.138	1.160	1.138	1.203	8,230,581	1.1651	0.00%
1998-10-14	0	2.625	2.600	2.625	2.550	2.825	9,920,059	26,937,738	2.7155	1.138	1.127	1.138	1.106	1.225	22,875,582	1.1776	2.94%
1998-10-13	0	2.550	2.525	2.550	2.525	2.700	6,080,970	15,693,979	2.5808	1.106	1.095	1.106	1.095	1.171	14,022,671	1.1192	0.99%
1998-10-12	0	2.525	2.525	2.600	2.525	2.800	14,000,971	37,876,907	2.7053	1.095	1.095	1.127	1.095	1.214	32,286,134	1.1732	0.00%
1998-10-09	0	2.525	2.525	2.550	2.200	2.525	8,701,976	20,762,794	2.3860	1.095	1.095	1.106	0.954	1.095	20,066,692	1.0347	9.78%
1998-10-08	0	2.300	2.300	2.325	2.250	2.350	1,367,238	3,136,550	2.2941	0.997	0.997	1.008	0.976	1.019	3,152,841	0.9948	1.10%
1998-10-07	0	2.275	2.275	2.300	2.175	2.300	2,578,780	5,695,824	2.2087	0.987	0.987	0.997	0.943	0.997	5,946,647	0.9578	4.60%
1998-10-05	0	2.175	2.175	2.200	2.150	2.225	1,980,337	4,338,457	2.1908	0.943	0.943	0.954	0.932	0.965	4,566,642	0.9500	-4.40%
1998-09-30	0	2.275	2.275	2.325	2.150	2.325	1,023,108	2,338,492	2.2857	0.987	0.987	1.008	0.932	1.008	2,359,279	0.9912	0.00%
1998-09-29	0	2.275	2.250	2.300	2.250	2.425	4,827,079	11,357,078	2.3528	0.987	0.976	0.997	0.976	1.052	11,131,208	1.0203	-3.19%
1998-09-28	0	2.350	2.300	2.350	2.300	2.400	3,083,000	7,303,400	2.3689	1.019	0.997	1.019	0.997	1.041	7,109,375	1.0273	0.00%
1998-09-25	0	2.350	2.300	2.350	2.200	2.400	3,062,000	7,039,860	2.2991	1.019	0.997	1.019	0.954	1.041	7,060,949	0.9970	-1.05%
1998-09-24	0	2.375	2.350	2.375	2.200	2.400	4,898,827	11,285,436	2.3037	1.030	1.019	1.030	0.954	1.041	11,296,658	0.9990	3.26%
1998-09-23	0	2.300	2.300	2.325	2.250	2.350	1,602,000	3,689,950	2.3033	0.997	0.997	1.008	0.976	1.019	3,694,200	0.9988	1.10%
1998-09-22	0	2.275	2.275	2.300	2.150	2.300	4,270,534	9,665,121	2.2632	0.987	0.987	0.997	0.932	0.997	9,847,819	0.9814	4.60%
1998-09-21	0	2.175	2.150	2.175	2.125	2.350	4,492,000	10,025,050	2.2318	0.943	0.932	0.943	0.922	1.019	10,358,518	0.9678	-9.38%
1998-09-18	0	2.425	2.400	2.425	2.350	2.450	3,800,000	9,184,900	2.4171	1.041	1.030	1.041	1.009	1.051	8,854,050	1.0374	-3.00%
1998-09-17	0	2.500	2.475	2.500	2.425	2.550	2,876,164	7,079,237	2.4613	1.073	1.062	1.073	1.041	1.094	6,701,500	1.0564	-1.96%
1998-09-16	0	2.550	2.525	2.550	2.425	2.600	5,489,511	13,856,926	2.5243	1.094	1.084	1.094	1.041	1.116	12,790,634	1.0834	5.15%
1998-09-15	0	2.425	2.400	2.425	2.400	2.500	5,905,008	14,413,488	2.4409	1.041	1.030	1.041	1.030	1.073	13,758,747	1.0476	1.04%
1998-09-14	0	2.400	2.400	2.425	2.400	2.525	2,451,389	5,978,314	2.4387	1.030	1.030	1.041	1.030	1.084	5,711,769	1.0467	-2.04%
1998-09-11	0	2.450	2.425	2.450	2.450	2.525	3,300,966	8,210,105	2.4872	1.051	1.041	1.051	1.051	1.084	7,691,295	1.0675	-2.97%
1998-09-10	0	2.525	2.525	2.550	2.425	2.575	4,669,608	11,736,154	2.5133	1.084	1.084	1.094	1.041	1.105	10,880,249	1.0787	3.06%
1998-09-09	0	2.450	2.450	2.475	2.400	2.725	7,550,334	19,584,483	2.5939	1.051	1.051	1.062	1.030	1.170	17,592,378	1.1132	-5.77%
1998-09-08	0	2.600	2.600	2.625	2.600	3.075	9,139,336	25,813,958	2.8245	1.116	1.116	1.127	1.116	1.320	21,294,774	1.2122	-11.86%
1998-09-07	0	2.950	2.925	2.950	2.800	3.075	7,118,493	21,148,565	2.9709	1.266	1.255	1.266	1.202	1.320	16,586,183	1.2751	9.26%
1998-09-04	0	2.700	2.700	2.775	2.700	2.800	4,906,132	13,438,180	2.7391	1.159	1.159	1.191	1.159	1.202	11,431,353	1.1756	-2.70%
1998-09-03	0	2.775	2.750	2.800	2.550	2.825	3,809,557	10,443,023	2.7413	1.191	1.180	1.202	1.094	1.212	8,876,318	1.1765	7.77%
1998-09-02	0	2.575	2.550	2.575	2.375	2.575	2,810,122	6,931,601	2.4667	1.105	1.094	1.105	1.019	1.105	6,547,622	1.0586	10.75%
1998-09-01	0	2.325	2.300	2.400	2.300	2.525	4,532,698	10,908,886	2.4067	0.998	0.987	1.030	0.987	1.084	10,561,247	1.0329	-3.13%
1998-08-31	0	2.400	2.375	2.425	2.350	2.575	3,711,188	9,086,472	2.4484	1.030	1.019	1.041	1.009	1.105	8,647,117	1.0508	-6.80%
1998-08-28	0	2.575	2.575	2.600	2.575	2.700	42,593,759	109,694,262	2.5754	1.105	1.105	1.116	1.105	1.159	99,244,024	1.1053	-1.90%
1998-08-27	0	2.625	2.625	2.650	2.600	2.650	55,428,248	145,520,472	2.6254	1.127	1.127	1.137	1.116	1.137	129,148,554	1.1268	0.00%
1998-08-26	0	2.625	2.600	2.625	2.450	2.700	31,496,985	81,655,168	2.5925	1.127	1.116	1.127	1.051	1.159	73,388,393	1.1126	-0.94%
1998-08-25	0	2.650	2.625	2.650	2.500	2.650	14,362,097	37,527,685	2.6130	1.137	1.127	1.137	1.073	1.137	33,463,877	1.1214	2.91%
1998-08-24	0	2.575	2.600	2.625	2.250	2.600	19,653,000	49,198,825	2.5034	1.105	1.116	1.127	0.966	1.116	45,791,751	1.0744	0.98%
1998-08-21	0	2.550	2.550	2.575	2.550	2.700	3,565,000	9,291,316	2.6063	1.094	1.094	1.105	1.094	1.159	8,306,497	1.1186	-5.56%
1998-08-20	0	2.700	2.650	2.700	2.625	2.750	9,451,082	25,376,282	2.6850	1.159	1.137	1.159	1.127	1.180	22,021,147	1.1524	1.89%
1998-08-19	0	2.650	2.625	2.675	2.625	2.850	6,453,027	17,434,929	2.7018	1.137	1.127	1.148	1.127	1.223	15,035,639	1.1596	0.95%
1998-08-18	0	2.625	2.625	2.650	2.550	2.650	7,372,054	19,301,556	2.6182	1.127	1.127	1.137	1.094	1.137	17,176,984	1.1237	1.94%
1998-08-14	0	2.575	2.550	2.575	2.500	2.600	8,890,602	22,756,182	2.5596	1.105	1.094	1.105	1.073	1.116	20,715,221	1.0985	0.00%
1998-08-13	0	2.575	2.575	2.600	2.500	2.600	7,273,644	18,564,152	2.5522	1.105	1.105	1.116	1.073	1.116	16,947,687	1.0954	0.98%
1998-08-12	0	2.550	2.550	2.575	2.525	2.675	12,238,210	31,498,808	2.5738	1.094	1.094	1.105	1.084	1.148	28,515,192	1.1046	-4.67%
1998-08-11	0	2.675	2.675	2.725	2.600	2.775	4,126,481	11,098,777	2.6896	1.148	1.148	1.170	1.116	1.191	9,614,756	1.1543	-4.46%
1998-08-10	0	2.800	2.775	2.800	2.750	2.900	2,640,459	7,376,643	2.7937	1.202	1.191	1.202	1.180	1.245	6,152,305	1.1990	-3.45%
1998-08-07	0	2.900	2.875	2.900	2.850	3.050	2,883,664	8,430,536	2.9236	1.245	1.234	1.245	1.223	1.309	6,718,975	1.2547	-5.69%
1998-08-06	0	3.075	3.025	3.075	3.075	3.275	1,408,943	4,502,960	3.1960	1.320	1.298	1.320	1.320	1.406	3,282,856	1.3717	-5.38%
1998-08-05	0	3.250	3.225	3.250	3.000	3.300	3,228,543	10,419,745	3.2274	1.395	1.384	1.395	1.288	1.416	7,522,548	1.3851	0.00%
1998-08-04	0	3.250	3.250	3.275	3.200	3.375	873,942	2,857,373	3.2695	1.395	1.395	1.406	1.373	1.448	2,036,296	1.4032	1.56%
1998-08-03	0	3.200	3.200	3.225	3.175	3.275	1,560,000	5,026,200	3.2219	1.373	1.373	1.384	1.363	1.406	3,634,821	1.3828	-5.19%
1998-07-31	0	3.375	3.375	3.400	3.275	3.500	797,572	2,697,690	3.3824	1.448	1.448	1.459	1.406	1.502	1,858,353	1.4517	-2.17%
1998-07-30	0	3.450	3.450	3.500	3.300	3.550	1,707,643	5,831,594	3.4150	1.481	1.481	1.502	1.416	1.524	3,978,831	1.4657	3.76%
1998-07-29	0	3.325	3.300	3.350	3.225	3.450	1,380,000	4,578,016	3.3174	1.427	1.416	1.438	1.384	1.481	3,215,418	1.4238	-0.75%
1998-07-28	0	3.350	3.400	3.425	3.225	3.400	1,561,904	5,131,677	3.2855	1.438	1.459	1.470	1.384	1.459	3,639,257	1.4101	0.75%
1998-07-27	0	3.325	3.325	3.425	3.275	3.350	1,386,531	4,607,669	3.3232	1.427	1.427	1.470	1.406	1.438	3,230,636	1.4262	-2.92%
1998-07-24	0	3.425	3.425	3.450	3.275	3.425	796,100	2,676,015	3.3614	1.470	1.470	1.481	1.406	1.470	1,854,924	1.4427	0.74%
1998-07-23	0	3.400	3.400	3.425	3.350	3.450	3,834,800	13,027,438	3.3972	1.459	1.459	1.470	1.438	1.481	8,935,135	1.4580	-2.16%
1998-07-22	0	3.475	3.450	3.475	3.400	3.525	1,942,217	6,742,023	3.4713	1.491	1.481	1.491	1.459	1.513	4,525,391	1.4898	0.72%
1998-07-21	0	3.450	3.450	3.550	3.450	3.625	2,900,194	10,309,210	3.5547	1.481	1.481	1.524	1.481	1.556	6,757,491	1.5256	-0.72%
1998-07-20	0	3.475	3.475	3.500	3.475	3.550	2,054,000	7,202,600	3.5066	1.491	1.491	1.502	1.491	1.524	4,785,847	1.5050	-1.42%
1998-07-17	0	3.525	3.525	3.550	3.500	3.550	1,120,000	3,947,150	3.5242	1.513	1.513	1.524	1.502	1.524	2,609,615	1.5125	0.71%
1998-07-16	0	3.500	3.475	3.550	3.475	3.650	3,400,267	12,082,545	3.5534	1.502	1.491	1.524	1.491	1.567	7,922,667	1.5251	0.72%
1998-07-15	0	3.475	3.475	3.500	3.400	3.550	756,000	2,621,250	3.4673	1.491	1.491	1.502	1.459	1.524	1,761,490	1.4881	3.73%
1998-07-14	0	3.350	3.350	3.375	3.325	3.400	1,048,000	3,515,474	3.3545	1.438	1.438	1.448	1.427	1.459	2,441,854	1.4397	-0.74%
1998-07-13	0	3.375	3.375	3.400	3.250	3.425	1,964,608	6,538,746	3.3283	1.448	1.448	1.459	1.395	1.470	4,577,563	1.4284	-2.17%
1998-07-10	0	3.450	3.425	3.450	3.375	3.500	4,694,000	16,157,900	3.4422	1.481	1.470	1.481	1.448	1.502	10,937,082	1.4774	-4.17%
1998-07-09	0	3.600	3.575	3.600	3.600	3.825	5,403,245	19,919,954	3.6867	1.545	1.534	1.545	1.545	1.642	12,589,633	1.5823	-0.69%
1998-07-08	0	3.625	3.575	3.625	3.500	3.625	4,926,000	17,659,350	3.5849	1.556	1.534	1.556	1.502	1.556	11,477,645	1.5386	5.07%
1998-07-07	0	3.450	3.450	3.475	3.450	3.550	1,870,000	6,505,350	3.4788	1.481	1.481	1.491	1.481	1.524	4,357,125	1.4930	0.73%
1998-07-06	0	3.425	3.400	3.450	3.250	3.450	1,666,290	5,623,158	3.3747	1.470	1.459	1.481	1.395	1.481	3,882,478	1.4483	4.58%
1998-07-03	0	3.275	3.300	3.350	3.275	3.375	2,056,738	6,938,974	3.3738	1.406	1.416	1.438	1.406	1.448	4,792,227	1.4480	-2.96%
1998-07-02	0	3.375	3.350	3.425	3.300	3.475	3,629,574	12,439,236	3.4272	1.448	1.438	1.470	1.416	1.491	8,456,956	1.4709	3.85%
1998-06-30	0	3.250	3.250	3.275	3.225	3.325	3,155,838	10,235,371	3.2433	1.395	1.395	1.406	1.384	1.427	7,353,144	1.3920	0.78%
1998-06-29	0	3.225	3.225	3.250	3.200	3.425	6,404,569	21,085,511	3.2923	1.384	1.384	1.395	1.373	1.470	14,922,731	1.4130	0.78%
1998-06-26	0	3.200	3.200	3.225	3.150	3.250	7,971,190	25,534,930	3.2034	1.373	1.373	1.384	1.352	1.395	18,572,979	1.3748	1.59%
1998-06-25	0	3.150	3.150	3.175	3.100	3.275	7,962,000	25,496,350	3.2023	1.352	1.352	1.363	1.330	1.406	18,551,566	1.3744	0.00%
1998-06-24	0	3.150	3.150	3.250	2.925	3.275	3,146,860	9,917,390	3.1515	1.352	1.352	1.395	1.255	1.406	7,332,226	1.3526	7.69%
1998-06-23	0	2.925	2.925	2.950	2.900	3.050	2,965,873	8,824,244	2.9753	1.255	1.255	1.266	1.245	1.309	6,910,523	1.2769	-4.10%
1998-06-22	0	3.050	3.025	3.050	2.925	3.050	4,738,060	14,340,466	3.0267	1.309	1.298	1.309	1.255	1.309	11,039,743	1.2990	0.00%
1998-06-19	0	3.050	3.050	3.075	3.000	3.125	11,203,000	34,351,300	3.0663	1.309	1.309	1.320	1.288	1.341	26,103,139	1.3160	0.83%
1998-06-18	0	3.025	3.025	3.050	3.025	3.175	8,192,177	25,168,910	3.0723	1.298	1.298	1.309	1.298	1.363	19,087,881	1.3186	0.00%
1998-06-17	0	3.025	3.000	3.025	2.975	3.050	5,868,608	17,670,690	3.0111	1.298	1.288	1.298	1.277	1.309	13,673,935	1.2923	0.83%
1998-06-16	0	3.000	3.000	3.025	2.900	3.050	8,969,721	26,808,672	2.9888	1.288	1.288	1.298	1.245	1.309	20,899,569	1.2827	0.84%
1998-06-15	0	2.975	2.975	3.000	2.800	3.000	3,769,275	11,023,128	2.9245	1.277	1.277	1.288	1.202	1.288	8,782,461	1.2551	0.00%
1998-06-12	0	2.975	2.975	3.000	2.900	3.000	2,523,038	7,461,006	2.9572	1.277	1.277	1.288	1.245	1.288	5,878,712	1.2692	0.85%
1998-06-11	0	2.950	2.925	2.950	2.800	2.950	8,234,825	23,953,698	2.9088	1.266	1.255	1.266	1.202	1.266	19,187,252	1.2484	1.72%
1998-06-10	0	2.900	2.900	2.925	2.875	2.975	5,260,000	15,313,500	2.9113	1.245	1.245	1.255	1.234	1.277	12,255,870	1.2495	-2.52%
1998-06-09	0	2.975	2.950	2.975	2.925	3.000	2,893,000	8,607,672	2.9753	1.277	1.266	1.277	1.255	1.288	6,740,728	1.2770	-2.46%
1998-06-08	0	3.050	2.975	-	2.900	3.050	9,224,000	27,600,300	2.9922	1.309	1.277	-	1.245	1.309	21,492,043	1.2842	1.67%
1998-06-05	0	3.000	2.950	3.000	2.950	3.000	7,888,000	23,616,100	2.9939	1.288	1.266	1.288	1.266	1.288	18,379,145	1.2849	0.00%
1998-06-04	0	3.000	2.975	3.000	2.850	3.025	2,790,000	8,246,050	2.9556	1.288	1.277	1.288	1.223	1.298	6,500,737	1.2685	-1.64%
1998-06-03	0	3.050	3.000	3.050	2.975	3.050	8,513,000	25,529,128	2.9988	1.309	1.288	1.309	1.277	1.309	19,835,403	1.2870	1.67%
1998-06-02	0	3.000	2.950	3.000	2.900	3.000	4,101,304	12,108,010	2.9522	1.288	1.266	1.288	1.245	1.288	9,556,093	1.2670	3.45%
1998-06-01	0	2.900	2.900	2.975	2.800	2.975	3,506,120	10,053,183	2.8673	1.245	1.245	1.277	1.202	1.277	8,169,306	1.2306	2.65%
1998-05-29	0	2.825	2.825	2.875	2.825	3.000	6,147,778	18,136,533	2.9501	1.212	1.212	1.234	1.212	1.288	14,324,404	1.2661	-5.04%
1998-05-28	0	2.975	2.975	3.000	2.950	3.050	11,854,821	35,398,522	2.9860	1.277	1.277	1.288	1.266	1.309	27,621,890	1.2815	0.00%
1998-05-27	0	2.975	2.975	3.000	2.950	3.125	7,736,097	23,606,736	3.0515	1.277	1.277	1.288	1.266	1.341	18,025,209	1.3097	-7.03%
1998-05-26	0	3.200	3.175	3.200	3.075	3.200	3,710,000	11,652,100	3.1407	1.373	1.363	1.373	1.320	1.373	8,644,349	1.3479	0.79%
1998-05-25	0	3.175	3.150	3.175	2.950	3.200	9,492,000	29,731,100	3.1322	1.363	1.352	1.363	1.266	1.373	22,116,486	1.3443	7.63%
1998-05-22	0	2.950	2.925	2.975	2.875	3.000	8,066,072	23,831,839	2.9546	1.266	1.255	1.277	1.234	1.288	18,794,055	1.2681	-0.84%
1998-05-21	0	2.975	2.925	3.000	2.900	3.100	7,185,000	21,346,125	2.9709	1.277	1.255	1.288	1.245	1.330	16,741,145	1.2751	0.85%
1998-05-20	0	2.950	2.925	2.950	2.800	3.000	3,884,072	11,306,848	2.9111	1.266	1.255	1.266	1.202	1.288	9,049,939	1.2494	1.72%
1998-05-19	0	2.900	2.875	2.975	2.750	2.975	7,133,622	20,662,089	2.8964	1.245	1.234	1.277	1.180	1.277	16,621,434	1.2431	9.43%
1998-05-18	0	2.650	2.625	2.650	2.625	2.775	8,922,000	24,318,690	2.7257	1.137	1.127	1.137	1.127	1.191	20,788,378	1.1698	-5.19%
1998-05-15	0	2.875	2.875	2.900	2.725	2.900	7,586,000	21,327,604	2.8114	1.200	1.200	1.210	1.137	1.210	18,181,398	1.1730	2.68%
1998-05-14	0	2.800	2.800	2.825	2.725	2.850	7,824,882	21,965,521	2.8071	1.168	1.168	1.179	1.137	1.189	18,753,927	1.1712	-1.75%
1998-05-13	0	2.850	2.850	2.875	2.800	3.000	4,708,000	13,857,840	2.9435	1.189	1.189	1.200	1.168	1.252	11,283,683	1.2281	-7.32%
1998-05-12	0	3.075	3.025	3.100	3.025	3.300	1,542,000	4,842,150	3.1402	1.283	1.262	1.293	1.262	1.377	3,695,718	1.3102	-6.11%
1998-05-11	0	3.275	3.275	3.300	3.250	3.325	608,024	1,995,826	3.2825	1.366	1.366	1.377	1.356	1.387	1,457,254	1.3696	-0.76%
1998-05-08	0	3.300	3.275	3.300	3.250	3.325	2,286,816	7,495,461	3.2777	1.377	1.366	1.377	1.356	1.387	5,480,821	1.3676	0.00%
1998-05-07	0	3.300	3.250	3.300	3.150	3.300	2,710,000	8,699,250	3.2101	1.377	1.356	1.377	1.314	1.377	6,495,068	1.3394	-0.75%
1998-05-06	0	3.325	3.300	3.325	3.200	3.375	2,506,122	8,252,328	3.2929	1.387	1.377	1.387	1.335	1.408	6,006,433	1.3739	-0.75%
1998-05-05	0	3.350	3.350	3.375	3.300	3.525	2,952,000	10,121,250	3.4286	1.398	1.398	1.408	1.377	1.471	7,075,071	1.4306	-4.96%
1998-05-04	0	3.525	3.525	3.550	3.475	3.600	2,299,000	8,108,050	3.5268	1.471	1.471	1.481	1.450	1.502	5,510,023	1.4715	-4.08%
1998-05-01	0	3.675	3.650	3.675	3.650	3.800	936,000	3,449,850	3.6857	1.533	1.523	1.533	1.523	1.586	2,243,315	1.5378	-1.34%
1998-04-30	0	3.725	3.700	3.775	3.725	3.800	3,050,072	11,519,155	3.7767	1.554	1.544	1.575	1.554	1.586	7,310,120	1.5758	-1.97%
1998-04-29	0	3.800	3.825	3.850	3.700	3.825	6,950,000	26,349,140	3.7912	1.586	1.596	1.606	1.544	1.596	16,657,094	1.5819	0.00%
1998-04-28	0	3.800	3.775	3.875	3.600	3.800	2,695,207	9,922,945	3.6817	1.586	1.575	1.617	1.502	1.586	6,459,614	1.5362	2.70%
1998-04-27	0	3.700	3.700	3.750	3.625	3.775	2,173,307	8,007,491	3.6845	1.544	1.544	1.565	1.512	1.575	5,208,774	1.5373	-2.63%
1998-04-24	0	3.800	3.775	3.800	3.700	3.850	2,360,242	8,951,771	3.7927	1.586	1.575	1.586	1.544	1.606	5,656,802	1.5825	1.33%
1998-04-23	0	3.750	3.750	3.775	3.725	3.800	854,000	3,203,550	3.7512	1.565	1.565	1.575	1.554	1.586	2,046,785	1.5652	0.67%
1998-04-22	0	3.725	3.725	3.775	3.650	3.800	2,176,747	8,114,855	3.7280	1.554	1.554	1.575	1.523	1.586	5,217,019	1.5555	1.36%
1998-04-21	0	3.675	3.675	3.775	3.675	3.800	1,519,086	5,695,317	3.7492	1.533	1.533	1.575	1.533	1.586	3,640,800	1.5643	-3.29%
1998-04-20	0	3.800	3.775	3.800	3.750	3.850	7,377,572	28,028,549	3.7992	1.586	1.575	1.586	1.565	1.606	17,681,858	1.5852	-0.65%
1998-04-17	0	3.825	3.825	3.875	3.600	3.875	1,778,000	6,713,550	3.7759	1.596	1.596	1.617	1.502	1.617	4,261,340	1.5755	0.66%
1998-04-16	0	3.800	3.775	3.900	3.800	3.900	1,854,000	7,122,200	3.8415	1.586	1.575	1.627	1.586	1.627	4,443,490	1.6028	-3.18%
1998-04-15	0	3.925	3.875	3.925	3.850	3.925	5,836,487	22,688,348	3.8873	1.638	1.617	1.638	1.606	1.638	13,988,333	1.6219	0.64%
1998-04-14	0	3.900	3.900	3.925	3.875	3.925	3,494,742	13,613,789	3.8955	1.627	1.627	1.638	1.617	1.638	8,375,863	1.6254	0.00%
1998-04-09	0	3.900	3.875	3.900	3.875	3.975	3,181,000	12,481,100	3.9236	1.627	1.617	1.627	1.617	1.659	7,623,916	1.6371	-1.89%
1998-04-08	0	3.975	3.950	3.975	3.925	4.000	3,417,595	13,506,768	3.9521	1.659	1.648	1.659	1.638	1.669	8,190,964	1.6490	1.27%
1998-04-07	0	3.925	3.925	3.950	3.875	4.000	2,495,364	9,767,776	3.9144	1.638	1.638	1.648	1.617	1.669	5,980,649	1.6332	1.29%
1998-04-03	0	3.875	3.875	3.900	3.850	4.175	5,768,000	23,055,138	3.9971	1.617	1.617	1.627	1.606	1.742	13,824,190	1.6677	-7.74%
1998-04-02	0	4.200	4.175	4.200	4.175	4.375	1,884,098	7,964,019	4.2270	1.752	1.742	1.752	1.742	1.825	4,515,626	1.7637	-4.55%
1998-04-01	0	4.400	4.375	4.400	4.350	4.475	1,711,024	7,528,906	4.4002	1.836	1.825	1.836	1.815	1.867	4,100,818	1.8360	-2.22%
1998-03-31	0	4.500	4.400	4.525	4.225	4.500	3,665,039	16,021,266	4.3714	1.878	1.836	1.888	1.763	1.878	8,784,014	1.8239	4.05%
1998-03-30	0	4.325	4.325	4.350	4.325	4.550	3,597,426	15,788,039	4.3887	1.805	1.805	1.815	1.805	1.898	8,621,966	1.8311	-1.70%
1998-03-27	0	4.400	4.400	4.450	4.300	4.450	3,626,121	15,905,208	4.3863	1.836	1.836	1.857	1.794	1.857	8,690,739	1.8301	3.53%
1998-03-26	0	4.250	4.250	4.300	4.250	4.325	770,000	3,290,438	4.2733	1.773	1.773	1.794	1.773	1.805	1,845,462	1.7830	0.59%
1998-03-25	0	4.225	4.200	4.300	4.200	4.350	2,650,145	11,327,395	4.2743	1.763	1.752	1.794	1.752	1.815	6,351,614	1.7834	-1.17%
1998-03-24	0	4.275	4.250	4.300	4.175	4.400	6,241,051	26,792,329	4.2929	1.784	1.773	1.794	1.742	1.836	14,957,953	1.7912	-3.93%
1998-03-23	0	4.450	4.350	4.375	4.050	4.525	10,325,704	44,701,156	4.3291	1.857	1.815	1.825	1.690	1.888	24,747,658	1.8063	11.25%
1998-03-20	0	4.000	4.000	4.025	3.950	4.050	11,063,495	44,209,400	3.9960	1.669	1.669	1.679	1.648	1.690	26,515,925	1.6673	2.56%
1998-03-19	0	3.900	3.900	3.925	3.850	4.000	6,528,655	25,363,060	3.8849	1.627	1.627	1.638	1.606	1.669	15,647,255	1.6209	1.96%
1998-03-18	0	3.825	3.825	3.850	3.750	3.850	4,053,450	15,397,930	3.7987	1.596	1.596	1.606	1.565	1.606	9,714,921	1.5850	1.32%
1998-03-17	0	3.775	3.775	3.800	3.750	3.800	2,951,097	11,124,468	3.7696	1.575	1.575	1.586	1.565	1.586	7,072,907	1.5728	0.67%
1998-03-16	0	3.750	3.750	3.775	3.650	3.800	2,436,386	9,067,370	3.7216	1.565	1.565	1.575	1.523	1.586	5,839,297	1.5528	0.00%
1998-03-13	0	3.750	3.750	3.775	3.650	3.775	2,528,674	9,357,909	3.7007	1.565	1.565	1.575	1.523	1.575	6,060,484	1.5441	3.45%
1998-03-12	0	3.625	3.625	3.650	3.575	3.675	4,371,473	15,847,206	3.6251	1.512	1.512	1.523	1.492	1.533	10,477,128	1.5126	1.40%
1998-03-11	0	3.575	3.550	3.575	3.525	3.650	1,792,147	6,422,779	3.5838	1.492	1.481	1.492	1.471	1.523	4,295,246	1.4953	1.42%
1998-03-10	0	3.525	3.525	3.575	3.450	3.650	3,553,555	12,544,137	3.5300	1.471	1.471	1.492	1.439	1.523	8,516,820	1.4729	2.17%
1998-03-09	0	3.450	3.325	3.475	3.200	3.475	3,887,774	13,046,932	3.3559	1.439	1.387	1.450	1.335	1.450	9,317,844	1.4002	0.00%
1998-03-06	0	3.450	3.450	3.475	3.350	3.575	6,839,689	23,504,374	3.4365	1.439	1.439	1.450	1.398	1.492	16,392,711	1.4338	-2.82%
1998-03-05	0	3.550	3.550	3.650	3.550	3.850	1,502,142	5,576,911	3.7126	1.481	1.481	1.523	1.481	1.606	3,600,190	1.5491	-10.69%
1998-03-04	0	3.975	3.950	3.975	3.950	4.000	2,270,413	9,025,161	3.9751	1.659	1.648	1.659	1.648	1.669	5,441,508	1.6586	-1.85%
1998-03-03	0	4.050	4.025	4.050	3.900	4.075	5,423,000	21,911,150	4.0404	1.690	1.679	1.690	1.627	1.700	12,997,327	1.6858	1.89%
1998-03-02	0	3.975	3.950	4.000	3.950	4.225	13,508,000	55,615,700	4.1172	1.659	1.648	1.669	1.648	1.763	32,374,680	1.7179	0.63%
1998-02-27	0	3.950	3.925	3.950	3.900	3.975	11,785,485	46,507,443	3.9462	1.648	1.638	1.648	1.627	1.659	28,246,321	1.6465	3.27%
1998-02-26	0	3.825	3.825	3.850	3.750	3.975	13,766,170	53,261,138	3.8690	1.596	1.596	1.606	1.565	1.659	32,993,437	1.6143	2.68%
1998-02-25	0	3.725	3.725	3.750	3.600	3.725	2,417,024	8,933,635	3.6961	1.554	1.554	1.565	1.502	1.554	5,792,892	1.5422	3.47%
1998-02-24	0	3.600	3.575	3.600	3.350	3.600	1,512,000	5,271,800	3.4866	1.502	1.492	1.502	1.398	1.502	3,623,817	1.4548	3.60%
1998-02-23	0	3.475	3.475	3.500	3.425	3.550	1,226,194	4,276,893	3.4879	1.450	1.450	1.460	1.429	1.481	2,938,824	1.4553	0.00%
1998-02-20	0	3.475	3.425	3.475	3.350	3.475	1,262,194	4,281,276	3.3919	1.450	1.429	1.450	1.398	1.450	3,025,106	1.4152	-1.42%
1998-02-19	0	3.525	3.525	3.550	3.450	3.700	1,972,000	7,057,100	3.5787	1.471	1.471	1.481	1.439	1.544	4,726,301	1.4932	0.00%
1998-02-18	0	3.525	3.475	3.550	3.450	3.600	1,061,000	3,705,000	3.4920	1.471	1.450	1.481	1.439	1.502	2,542,903	1.4570	2.92%
1998-02-17	0	3.425	3.400	3.450	3.400	3.500	896,000	3,072,130	3.4287	1.429	1.419	1.439	1.419	1.460	2,147,447	1.4306	0.74%
1998-02-16	0	3.400	3.400	3.500	3.300	3.500	1,442,000	4,882,450	3.3859	1.419	1.419	1.460	1.377	1.460	3,456,047	1.4127	-5.56%
1998-02-13	0	3.600	3.525	3.600	3.400	3.700	2,187,173	7,723,964	3.5315	1.502	1.471	1.502	1.419	1.544	5,242,007	1.4735	-4.00%
1998-02-12	0	3.750	3.725	3.750	3.725	3.850	2,280,385	8,614,960	3.7779	1.565	1.554	1.565	1.554	1.606	5,465,408	1.5763	-4.46%
1998-02-11	0	3.925	3.925	3.950	3.875	4.050	5,824,255	22,881,028	3.9286	1.638	1.638	1.648	1.617	1.690	13,959,016	1.6392	3.29%
1998-02-10	0	3.800	3.800	3.825	3.700	3.900	1,496,242	5,692,747	3.8047	1.586	1.586	1.596	1.544	1.627	3,586,049	1.5875	-2.56%
1998-02-09	0	3.900	3.875	3.900	3.700	3.975	5,933,158	22,834,787	3.8487	1.627	1.617	1.627	1.544	1.659	14,220,025	1.6058	7.59%
1998-02-06	0	3.625	3.575	3.625	3.425	3.625	4,110,000	14,746,600	3.5880	1.512	1.492	1.512	1.429	1.512	9,850,454	1.4970	5.84%
1998-02-05	0	3.425	3.425	3.500	3.275	3.500	2,454,035	8,483,920	3.4571	1.429	1.429	1.460	1.366	1.460	5,881,596	1.4425	-1.44%
1998-02-04	0	3.475	3.475	3.500	3.400	3.850	8,024,048	28,881,063	3.5993	1.450	1.450	1.460	1.419	1.606	19,231,269	1.5018	-8.55%
1998-02-03	0	3.800	3.775	3.800	3.725	4.000	6,964,072	26,647,116	3.8264	1.586	1.575	1.586	1.554	1.669	16,690,820	1.5965	-2.56%
1998-02-02	0	3.900	3.875	3.900	3.275	4.100	19,333,547	73,754,389	3.8148	1.627	1.617	1.627	1.366	1.711	46,336,793	1.5917	25.81%
1998-01-27	0	3.100	3.100	3.125	2.975	3.150	1,309,002	4,036,906	3.0840	1.293	1.293	1.304	1.241	1.314	3,137,291	1.2867	5.08%
1998-01-26	0	2.950	2.975	3.000	2.950	3.125	7,407,745	22,496,491	3.0369	1.231	1.241	1.252	1.231	1.304	17,754,173	1.2671	-0.84%
1998-01-23	0	2.975	2.975	3.000	2.950	3.050	7,502,976	22,517,862	3.0012	1.241	1.241	1.252	1.231	1.273	17,982,414	1.2522	-1.65%
1998-01-22	0	3.025	3.000	3.025	3.000	3.125	5,547,000	16,829,820	3.0340	1.262	1.252	1.262	1.252	1.304	13,294,518	1.2659	0.83%
1998-01-21	0	3.000	3.000	3.025	2.975	3.275	6,579,498	19,979,119	3.0366	1.252	1.252	1.262	1.241	1.366	15,769,110	1.2670	-3.23%
1998-01-20	0	3.100	3.000	3.100	3.000	3.125	8,383,477	25,668,883	3.0618	1.293	1.252	1.293	1.252	1.304	20,092,714	1.2775	2.48%
1998-01-19	0	3.025	3.000	3.025	2.900	3.050	5,394,044	16,219,773	3.0070	1.262	1.252	1.262	1.210	1.273	12,927,928	1.2546	10.00%
1998-01-16	0	2.750	2.725	2.750	2.625	2.875	5,433,672	14,957,779	2.7528	1.147	1.137	1.147	1.095	1.200	13,022,904	1.1486	10.00%
1998-01-15	0	2.500	2.475	2.500	2.375	2.550	13,806,015	33,670,889	2.4389	1.043	1.033	1.043	0.991	1.064	33,088,934	1.0176	2.04%
1998-01-14	0	2.450	2.425	2.450	2.325	2.500	20,327,778	48,635,411	2.3926	1.022	1.012	1.022	0.970	1.043	48,719,670	0.9983	10.11%
1998-01-13	0	2.225	2.225	2.250	2.000	2.275	34,345,250	73,878,564	2.1511	0.928	0.928	0.939	0.834	0.949	82,315,404	0.8975	4.71%
1998-01-12	0	2.125	2.125	2.150	1.880	2.275	44,181,360	92,216,574	2.0872	0.887	0.887	0.897	0.784	0.949	105,889,650	0.8709	-1.16%
1998-01-09	0	2.150	2.075	2.200	1.970	2.400	38,770,415	81,673,015	2.1066	0.897	0.866	0.918	0.822	1.001	92,921,216	0.8789	-13.13%
1998-01-08	0	2.475	2.475	2.500	2.300	3.025	53,388,166	141,556,015	2.6514	1.033	1.033	1.043	0.960	1.262	127,955,641	1.1063	-16.81%
1998-01-07	0	2.975	2.975	3.000	2.875	3.450	8,284,471	24,915,751	3.0075	1.241	1.241	1.252	1.200	1.439	19,855,426	1.2549	-13.77%
1998-01-06	0	3.450	3.425	3.475	3.425	3.525	14,163,614	49,013,118	3.4605	1.439	1.429	1.450	1.429	1.471	33,945,993	1.4439	-4.17%
1998-01-05	0	3.600	3.600	3.625	3.600	3.750	5,582,000	20,299,850	3.6367	1.502	1.502	1.512	1.502	1.565	13,378,403	1.5174	-4.00%
1998-01-02	0	3.750	3.750	3.775	3.700	3.775	1,222,097	4,575,449	3.7439	1.565	1.565	1.575	1.544	1.575	2,929,005	1.5621	0.00%
1997-12-31	0	3.750	3.725	3.750	3.725	3.950	4,250,184	16,382,181	3.8545	1.565	1.554	1.565	1.554	1.648	10,186,434	1.6082	-2.60%
1997-12-30	0	3.850	3.800	3.850	3.625	3.900	4,469,917	16,864,818	3.7730	1.606	1.586	1.606	1.512	1.627	10,713,069	1.5742	6.94%
1997-12-29	0	3.600	3.600	3.625	3.575	3.700	2,622,048	9,477,608	3.6146	1.502	1.502	1.512	1.492	1.544	6,284,273	1.5081	0.70%
1997-12-24	0	3.575	3.550	3.600	3.525	3.600	3,577,597	12,756,565	3.5657	1.492	1.481	1.502	1.471	1.502	8,574,442	1.4877	-1.38%
1997-12-23	0	3.625	3.600	3.625	3.475	3.625	3,637,013	12,831,629	3.5281	1.512	1.502	1.512	1.450	1.512	8,716,844	1.4720	3.57%
1997-12-22	0	3.500	3.475	3.500	3.400	3.650	7,397,286	26,300,407	3.5554	1.460	1.450	1.460	1.419	1.523	17,729,106	1.4835	-5.41%
1997-12-19	0	3.700	3.675	3.700	3.600	3.850	10,041,323	37,217,208	3.7064	1.544	1.533	1.544	1.502	1.606	24,066,081	1.5465	-5.13%
1997-12-18	0	3.900	3.875	3.900	3.800	4.075	15,109,340	58,534,849	3.8741	1.627	1.617	1.627	1.586	1.700	36,212,618	1.6164	-4.29%
1997-12-17	0	4.075	4.050	4.100	4.075	4.250	9,422,000	39,041,980	4.1437	1.700	1.690	1.711	1.700	1.773	22,581,747	1.7289	-1.21%
1997-12-16	0	4.125	4.100	4.150	4.000	4.200	5,334,121	22,143,134	4.1512	1.721	1.711	1.732	1.669	1.752	12,784,310	1.7321	-1.79%
1997-12-15	0	4.200	4.175	4.200	4.125	4.500	8,314,269	35,115,803	4.2236	1.752	1.742	1.752	1.721	1.878	19,926,843	1.7622	-5.62%
1997-12-12	0	4.450	4.450	4.475	4.300	4.475	11,929,475	52,360,917	4.3892	1.857	1.857	1.867	1.794	1.867	28,591,423	1.8314	-3.26%
1997-12-11	0	4.600	4.575	4.600	4.425	5.000	9,470,487	43,913,204	4.6368	1.919	1.909	1.919	1.846	2.086	22,697,956	1.9347	-9.80%
1997-12-10	0	5.100	5.000	5.050	4.950	5.400	14,039,255	71,165,513	5.0690	2.128	2.086	2.107	2.065	2.253	33,647,941	2.1150	-5.56%
1997-12-09	0	5.400	5.400	5.450	5.400	5.500	8,613,406	46,916,190	5.4469	2.253	2.253	2.274	2.253	2.295	20,643,786	2.2727	-1.82%
1997-12-08	0	5.500	5.450	5.500	5.300	5.500	5,393,488	29,297,408	5.4320	2.295	2.274	2.295	2.211	2.295	12,926,595	2.2664	4.76%
1997-12-05	0	5.250	5.200	5.250	5.000	5.500	6,963,692	36,378,600	5.2240	2.191	2.170	2.191	2.086	2.295	16,689,910	2.1797	-3.67%
1997-12-04	0	5.450	5.400	5.450	5.400	5.550	3,918,315	21,433,238	5.4700	2.274	2.253	2.274	2.253	2.316	9,391,042	2.2823	-0.91%
1997-12-03	0	5.500	5.450	5.500	5.400	5.600	5,042,072	27,827,078	5.5190	2.295	2.274	2.295	2.253	2.337	12,084,355	2.3027	0.00%
1997-12-02	0	5.500	5.450	5.500	5.350	5.500	5,875,733	31,980,250	5.4428	2.295	2.274	2.295	2.232	2.295	14,082,394	2.2709	1.85%
1997-12-01	0	5.400	5.350	5.400	5.300	5.400	1,852,010	9,965,645	5.3810	2.253	2.232	2.253	2.211	2.253	4,438,720	2.2452	2.86%
1997-11-28	0	5.250	5.250	5.300	5.250	5.400	4,651,145	24,720,825	5.3150	2.191	2.191	2.211	2.191	2.253	11,147,419	2.2176	-2.78%
1997-11-27	0	5.400	5.350	5.400	5.150	5.500	5,889,593	31,459,057	5.3415	2.253	2.232	2.253	2.149	2.295	14,115,612	2.2287	5.88%
1997-11-26	0	5.100	5.100	5.150	5.100	5.250	6,325,955	32,820,130	5.1882	2.128	2.128	2.149	2.128	2.191	15,161,443	2.1647	-2.86%
1997-11-25	0	5.250	5.200	5.250	5.150	5.250	3,434,643	17,958,245	5.2286	2.191	2.170	2.191	2.149	2.191	8,231,823	2.1816	-2.78%
1997-11-24	0	5.400	5.400	5.450	5.250	5.500	10,080,359	54,631,100	5.4196	2.253	2.253	2.274	2.191	2.295	24,159,639	2.2613	-5.26%
1997-11-21	0	5.700	5.650	5.700	5.300	5.750	18,340,939	101,276,666	5.5219	2.378	2.357	2.378	2.211	2.399	43,957,805	2.3040	7.55%
1997-11-20	0	5.300	5.250	5.300	5.200	5.350	8,138,242	42,785,810	5.2574	2.211	2.191	2.211	2.170	2.232	19,504,959	2.1936	-1.85%
1997-11-19	0	5.400	5.350	5.400	5.200	5.450	5,180,795	27,914,489	5.3881	2.253	2.232	2.253	2.170	2.274	12,416,833	2.2481	-0.92%
1997-11-18	0	5.450	5.400	5.500	5.400	5.550	4,094,301	22,291,851	5.4446	2.274	2.253	2.295	2.253	2.316	9,812,828	2.2717	-1.80%
1997-11-17	0	5.550	5.500	5.550	5.400	5.650	4,170,146	22,997,642	5.5148	2.316	2.295	2.316	2.253	2.357	9,994,606	2.3010	5.71%
1997-11-14	0	5.250	5.250	5.350	4.975	5.450	4,490,490	23,682,662	5.2740	2.191	2.191	2.232	2.076	2.274	10,762,376	2.2005	6.06%
1997-11-13	0	4.950	4.900	4.950	4.575	4.950	3,891,842	18,065,863	4.6420	2.065	2.044	2.065	1.909	2.065	9,327,594	1.9368	5.32%
1997-11-12	0	4.700	4.700	4.750	4.525	5.000	8,110,739	38,356,185	4.7291	1.961	1.961	1.982	1.888	2.086	19,439,042	1.9732	-5.53%
1997-11-11	0	4.975	4.975	5.050	4.800	5.300	7,807,706	39,464,417	5.0545	2.076	2.076	2.107	2.003	2.211	18,712,762	2.1090	-7.01%
1997-11-10	0	5.350	5.300	5.350	5.150	5.700	7,308,757	40,072,636	5.4828	2.232	2.211	2.232	2.149	2.378	17,516,928	2.2877	-8.55%
1997-11-07	0	5.850	5.750	5.850	5.550	5.950	8,991,048	51,331,542	5.7092	2.441	2.399	2.441	2.316	2.483	21,548,882	2.3821	-2.50%
1997-11-06	0	6.000	6.000	6.050	5.950	6.100	5,336,899	32,050,824	6.0055	2.503	2.503	2.524	2.483	2.545	12,790,968	2.5057	-1.64%
1997-11-05	0	6.100	6.100	6.150	5.650	6.150	10,845,015	64,741,584	5.9697	2.545	2.545	2.566	2.357	2.566	25,992,293	2.4908	1.67%
1997-11-04	0	6.000	5.950	6.000	5.700	6.150	21,456,000	127,326,700	5.9343	2.503	2.483	2.503	2.378	2.566	51,423,685	2.4760	8.11%
1997-11-03	0	5.550	5.550	5.600	4.950	5.600	13,025,089	67,962,691	5.2178	2.316	2.316	2.337	2.065	2.337	31,217,285	2.1771	13.85%
1997-10-31	0	4.875	4.875	4.900	4.300	4.950	10,320,821	47,333,816	4.5862	2.034	2.034	2.044	1.794	2.065	24,735,955	1.9136	8.33%
1997-10-30	0	4.500	4.475	4.525	4.300	4.550	10,766,342	47,890,704	4.4482	1.878	1.867	1.888	1.794	1.898	25,803,737	1.8560	0.56%
1997-10-29	0	4.475	4.425	4.450	4.250	4.550	13,839,744	60,893,098	4.3999	1.867	1.846	1.857	1.773	1.898	33,169,772	1.8358	15.48%
1997-10-28	0	3.875	3.875	3.925	3.800	4.200	9,493,696	37,262,665	3.9250	1.617	1.617	1.638	1.586	1.752	22,753,581	1.6377	-14.84%
1997-10-27	0	4.550	4.525	4.550	4.500	4.900	6,355,137	29,751,593	4.6815	1.898	1.888	1.898	1.878	2.044	15,231,383	1.9533	-7.14%
1997-10-24	0	4.900	4.850	4.900	4.300	4.950	11,602,735	55,003,018	4.7405	2.044	2.024	2.044	1.794	2.065	27,808,323	1.9779	12.64%
1997-10-23	0	4.350	4.300	4.325	4.300	5.850	16,748,000	78,677,750	4.6977	1.815	1.794	1.805	1.794	2.441	40,140,002	1.9601	-26.89%
1997-10-22	0	5.950	5.950	6.000	5.600	6.100	6,714,000	39,396,000	5.8677	2.483	2.483	2.503	2.337	2.545	16,091,472	2.4483	0.00%
1997-10-21	0	5.950	5.850	5.950	5.900	6.300	5,802,000	34,824,350	6.0021	2.483	2.441	2.483	2.462	2.629	13,905,678	2.5043	-0.83%
1997-10-20	0	6.000	5.900	6.000	5.850	6.550	10,920,889	66,922,908	6.1280	2.503	2.462	2.503	2.441	2.733	26,174,140	2.5568	-9.09%
1997-10-17	0	6.600	6.550	6.600	6.450	6.950	9,690,069	63,842,228	6.5884	2.754	2.733	2.754	2.691	2.900	23,224,229	2.7489	-5.71%
1997-10-16	0	7.000	6.950	7.000	6.750	7.100	2,360,121	16,426,587	6.9601	2.921	2.900	2.921	2.816	2.962	5,656,512	2.9040	2.94%
1997-10-15	0	6.800	6.750	6.850	6.650	7.200	4,932,800	33,747,370	6.8414	2.837	2.816	2.858	2.775	3.004	11,822,462	2.8545	-5.56%
1997-10-14	0	7.200	7.000	7.100	7.000	7.350	3,507,300	24,966,872	7.1185	3.004	2.921	2.962	2.921	3.067	8,405,961	2.9701	1.41%
1997-10-13	0	7.100	7.100	7.150	7.050	7.400	3,081,332	22,163,458	7.1928	2.962	2.962	2.983	2.942	3.088	7,385,041	3.0011	-4.70%
1997-10-09	0	7.450	7.400	7.500	7.400	7.900	3,100,041	23,561,220	7.6003	3.108	3.088	3.129	3.088	3.296	7,429,881	3.1711	-6.29%
1997-10-08	0	7.950	7.850	8.000	7.750	8.050	6,444,669	51,483,784	7.9886	3.317	3.275	3.338	3.234	3.359	15,445,965	3.3332	-0.63%
1997-10-07	0	8.000	8.000	8.050	7.700	8.050	6,319,168	50,135,233	7.9338	3.338	3.338	3.359	3.213	3.359	15,145,176	3.3103	3.90%
1997-10-06	0	7.700	7.700	7.750	7.700	8.050	5,535,720	43,847,504	7.9208	3.213	3.213	3.234	3.213	3.359	13,267,483	3.3049	-3.75%
1997-10-03	0	8.000	8.000	8.050	7.700	8.100	5,933,424	47,069,576	7.9330	3.338	3.338	3.359	3.213	3.380	14,220,662	3.3099	3.23%
1997-09-30	0	7.750	7.750	7.800	7.600	7.800	3,054,000	23,610,008	7.7308	3.234	3.234	3.254	3.171	3.254	7,319,535	3.2256	0.00%
1997-09-29	0	7.750	7.700	7.750	7.700	7.850	634,543	4,916,518	7.7481	3.234	3.213	3.234	3.213	3.275	1,520,812	3.2328	0.00%
1997-09-26	0	7.750	7.700	7.750	7.600	7.800	1,773,000	13,699,978	7.7270	3.234	3.213	3.234	3.171	3.254	4,249,357	3.2240	1.97%
1997-09-25	0	7.600	7.550	7.600	7.500	7.850	2,128,787	16,364,488	7.6872	3.171	3.150	3.171	3.129	3.275	5,102,073	3.2074	-0.65%
1997-09-24	0	7.650	7.650	7.750	7.600	7.850	1,176,478	9,095,037	7.7307	3.192	3.192	3.234	3.171	3.275	2,819,670	3.2256	-1.92%
1997-09-23	0	7.800	7.700	7.800	7.500	7.900	3,177,971	24,387,780	7.6740	3.254	3.213	3.254	3.129	3.296	7,616,656	3.2019	3.31%
1997-09-22	0	7.550	7.500	7.550	7.450	8.050	5,320,753	40,361,647	7.5857	3.150	3.129	3.150	3.108	3.359	12,752,271	3.1651	-5.03%
1997-09-19	0	7.950	7.950	8.000	7.900	8.050	1,872,000	14,970,500	7.9971	3.317	3.317	3.338	3.296	3.359	4,486,630	3.3367	-0.63%
1997-09-18	0	8.000	7.950	8.000	7.800	8.000	3,405,709	26,741,041	7.8518	3.338	3.317	3.338	3.254	3.338	8,162,477	3.2761	3.09%
1997-09-16	0	7.850	7.850	7.900	7.800	8.000	3,191,589	25,249,632	7.9113	3.238	3.238	3.258	3.217	3.300	7,738,011	3.2631	-1.26%
1997-09-15	0	7.950	7.950	8.050	7.950	8.200	3,610,039	29,015,136	8.0373	3.279	3.279	3.320	3.279	3.382	8,752,543	3.3151	-0.63%
1997-09-12	0	8.000	8.000	8.050	7.850	8.050	7,168,000	56,901,200	7.9382	3.300	3.300	3.320	3.238	3.320	17,378,823	3.2742	-0.62%
1997-09-11	0	8.050	8.050	8.100	8.000	8.200	4,940,000	40,086,357	8.1146	3.320	3.320	3.341	3.300	3.382	11,977,035	3.3469	-4.17%
1997-09-10	0	8.400	8.350	8.450	8.150	8.550	10,573,000	88,202,102	8.3422	3.465	3.444	3.485	3.362	3.526	25,634,249	3.4408	4.35%
1997-09-09	0	8.050	8.000	8.050	7.850	8.050	3,217,377	25,582,728	7.9514	3.320	3.300	3.320	3.238	3.320	7,800,534	3.2796	3.87%
1997-09-08	0	7.750	7.750	7.850	7.650	7.850	3,573,558	27,713,371	7.7551	3.197	3.197	3.238	3.155	3.238	8,664,095	3.1986	2.65%
1997-09-05	0	7.550	7.500	7.550	7.350	7.650	6,123,800	45,882,556	7.4925	3.114	3.093	3.114	3.032	3.155	14,847,159	3.0903	-1.31%
1997-09-04	0	7.650	7.600	7.650	7.500	7.900	5,104,364	39,174,667	7.6747	3.155	3.135	3.155	3.093	3.258	12,375,536	3.1655	-3.77%
1997-09-03	0	7.950	7.900	8.000	7.450	7.950	7,108,000	54,651,000	7.6887	3.279	3.258	3.300	3.073	3.279	17,233,353	3.1712	11.19%
1997-09-02	0	7.150	7.150	7.200	6.800	7.500	10,175,963	72,460,663	7.1208	2.949	2.949	2.970	2.805	3.093	24,671,633	2.9370	2.14%
1997-09-01	0	7.000	7.000	7.100	7.000	8.200	18,099,004	141,482,631	7.8172	2.887	2.887	2.928	2.887	3.382	43,881,053	3.2242	-9.68%
1997-08-29	0	7.750	7.750	7.800	7.700	8.200	22,227,566	178,217,537	8.0179	3.197	3.197	3.217	3.176	3.382	53,890,756	3.3070	-11.43%
1997-08-28	0	8.750	8.750	8.800	8.700	9.150	5,365,315	48,016,141	8.9494	3.609	3.609	3.630	3.588	3.774	13,008,212	3.6912	-3.31%
1997-08-27	0	9.050	9.000	9.050	9.000	9.100	2,692,439	24,434,083	9.0751	3.733	3.712	3.733	3.712	3.753	6,527,821	3.7431	-0.55%
1997-08-26	0	9.100	9.100	9.150	9.050	9.200	2,312,522	21,111,676	9.1293	3.753	3.753	3.774	3.733	3.795	5,606,712	3.7654	0.00%
1997-08-25	0	9.100	9.100	9.150	9.000	9.150	2,489,907	22,629,958	9.0887	3.753	3.753	3.774	3.712	3.774	6,036,782	3.7487	0.55%
1997-08-22	0	9.050	9.050	9.100	8.950	9.200	5,411,546	48,978,785	9.0508	3.733	3.733	3.753	3.691	3.795	13,120,299	3.7331	-0.55%
1997-08-21	0	9.100	9.050	9.100	9.100	9.600	3,190,985	29,684,988	9.3028	3.753	3.733	3.753	3.753	3.960	7,736,546	3.8370	-2.67%
1997-08-20	0	9.350	9.300	9.350	9.100	9.400	3,612,135	33,441,769	9.2582	3.856	3.836	3.856	3.753	3.877	8,757,625	3.8186	3.31%
1997-08-19	0	9.050	9.050	9.100	8.950	9.150	4,496,000	40,846,250	9.0850	3.733	3.733	3.753	3.691	3.774	10,900,557	3.7472	-2.69%
1997-08-15	0	9.300	9.300	9.350	9.250	9.550	3,509,857	32,969,889	9.3935	3.836	3.836	3.856	3.815	3.939	8,509,652	3.8744	-0.53%
1997-08-14	0	9.350	9.350	9.400	9.350	9.600	2,292,772	21,735,312	9.4799	3.856	3.856	3.877	3.856	3.960	5,558,828	3.9101	-1.06%
1997-08-13	0	9.450	9.500	9.550	9.250	9.600	4,064,416	38,432,027	9.4557	3.898	3.918	3.939	3.815	3.960	9,854,181	3.9001	1.07%
1997-08-12	0	9.350	9.350	9.400	9.300	9.600	3,642,868	34,631,972	9.5068	3.856	3.856	3.877	3.836	3.960	8,832,137	3.9211	-1.06%
1997-08-11	0	9.450	9.400	9.450	9.350	9.500	3,564,430	33,685,516	9.4505	3.898	3.877	3.898	3.856	3.918	8,641,964	3.8979	-1.56%
1997-08-08	0	9.600	9.600	9.700	9.500	9.750	7,719,279	74,036,023	9.5911	3.960	3.960	4.001	3.918	4.021	18,715,400	3.9559	-1.54%
1997-08-07	0	9.750	9.750	9.800	9.450	9.900	15,584,158	151,651,160	9.7311	4.021	4.021	4.042	3.898	4.083	37,783,807	4.0137	3.72%
1997-08-06	0	9.400	9.400	9.450	9.250	9.400	6,293,874	58,799,746	9.3424	3.877	3.877	3.898	3.815	3.877	15,259,504	3.8533	0.53%
1997-08-05	0	9.350	9.300	9.400	9.050	9.450	9,990,048	93,088,427	9.3181	3.856	3.836	3.877	3.733	3.898	24,220,881	3.8433	1.63%
1997-08-04	0	9.200	9.200	9.250	9.200	9.350	3,362,046	31,024,253	9.2278	3.795	3.795	3.815	3.795	3.856	8,151,284	3.8061	0.00%
1997-08-01	0	9.200	9.150	9.200	9.200	9.350	5,843,821	54,252,807	9.2838	3.795	3.774	3.795	3.795	3.856	14,168,350	3.8292	-0.54%
1997-07-31	0	9.250	9.250	9.350	9.200	9.400	4,823,863	44,718,746	9.2703	3.815	3.815	3.856	3.795	3.877	11,695,461	3.8236	0.54%
1997-07-30	0	9.200	9.200	9.250	9.150	9.300	2,905,154	26,748,367	9.2072	3.795	3.795	3.815	3.774	3.836	7,043,549	3.7976	0.55%
1997-07-29	0	9.150	9.100	9.150	9.050	9.200	4,205,552	38,400,332	9.1309	3.774	3.753	3.774	3.733	3.795	10,196,365	3.7661	-0.54%
1997-07-28	0	9.200	9.150	9.200	9.100	9.300	3,208,000	29,473,420	9.1875	3.795	3.774	3.795	3.753	3.836	7,777,799	3.7894	0.55%
1997-07-25	0	9.150	9.100	9.150	9.100	9.300	4,661,335	42,704,164	9.1614	3.774	3.753	3.774	3.753	3.836	11,301,411	3.7787	-1.08%
1997-07-24	0	9.250	9.250	9.350	9.200	9.350	7,133,972	66,321,048	9.2965	3.815	3.815	3.856	3.795	3.856	17,296,322	3.8344	0.00%
1997-07-23	0	9.250	9.250	9.300	9.150	9.350	7,331,775	67,854,262	9.2548	3.815	3.815	3.836	3.774	3.856	17,775,896	3.8172	0.54%
1997-07-22	0	9.200	9.150	9.250	9.100	9.300	2,049,000	18,889,300	9.2188	3.795	3.774	3.815	3.753	3.836	4,967,803	3.8023	-0.54%
1997-07-21	0	9.250	9.200	9.250	9.200	9.300	2,131,533	19,686,790	9.2360	3.815	3.795	3.815	3.795	3.836	5,167,904	3.8094	-0.54%
1997-07-18	0	9.300	9.300	9.350	9.200	9.350	3,678,064	34,106,152	9.2729	3.836	3.836	3.856	3.795	3.856	8,917,470	3.8246	1.09%
1997-07-17	0	9.200	9.150	9.200	9.100	9.250	3,698,262	33,911,737	9.1696	3.795	3.774	3.795	3.753	3.815	8,966,440	3.7821	0.55%
1997-07-16	0	9.150	9.150	9.200	9.100	9.350	4,301,024	39,549,414	9.1953	3.774	3.774	3.795	3.753	3.856	10,427,837	3.7927	-2.14%
1997-07-15	0	9.350	9.350	9.400	9.300	9.400	3,175,233	29,688,620	9.3501	3.856	3.856	3.877	3.836	3.877	7,698,356	3.8565	0.54%
1997-07-14	0	9.300	9.250	9.300	9.150	9.500	10,017,811	93,512,132	9.3346	3.836	3.815	3.836	3.774	3.918	24,288,193	3.8501	2.20%
1997-07-11	0	9.100	9.050	9.100	9.050	9.250	13,968,998	127,618,082	9.1358	3.753	3.733	3.753	3.733	3.815	33,867,850	3.7681	0.00%
1997-07-10	0	9.100	9.100	9.150	9.050	9.200	11,604,804	106,148,191	9.1469	3.753	3.753	3.774	3.733	3.795	28,135,859	3.7727	-1.62%
1997-07-09	0	9.250	9.200	9.250	9.150	9.400	4,748,900	44,120,100	9.2906	3.815	3.795	3.815	3.774	3.877	11,513,713	3.8320	-1.07%
1997-07-08	0	9.350	9.300	9.350	9.250	9.400	3,115,588	29,119,690	9.3465	3.856	3.836	3.856	3.815	3.877	7,553,746	3.8550	0.00%
1997-07-07	0	9.350	9.350	9.400	9.200	9.400	4,684,175	43,789,793	9.3485	3.856	3.856	3.877	3.795	3.877	11,356,787	3.8558	-0.53%
1997-07-04	0	9.400	9.500	9.550	9.350	9.800	7,622,394	72,722,806	9.5407	3.877	3.918	3.939	3.856	4.042	18,480,502	3.9351	-4.08%
1997-07-03	0	9.800	9.800	9.850	9.700	9.900	6,290,024	62,033,862	9.8623	4.042	4.042	4.063	4.001	4.083	15,250,170	4.0677	-1.01%
1997-06-27	0	9.900	9.900	9.950	9.850	10.05	7,339,441	72,930,966	9.9369	4.083	4.083	4.104	4.063	4.145	17,794,482	4.0985	0.00%
1997-06-26	0	9.900	9.900	9.950	9.750	9.950	8,787,528	86,678,016	9.8638	4.083	4.083	4.104	4.021	4.104	21,305,370	4.0684	1.54%
1997-06-25	0	9.750	9.800	9.850	9.550	9.850	13,262,192	129,483,858	9.7634	4.021	4.042	4.063	3.939	4.063	32,154,198	4.0270	2.09%
1997-06-24	0	9.550	9.550	9.600	9.300	9.600	10,704,558	101,916,636	9.5209	3.939	3.939	3.960	3.836	3.960	25,953,212	3.9269	0.53%
1997-06-23	0	9.500	9.500	9.550	9.500	9.800	13,914,549	133,885,210	9.6220	3.918	3.918	3.939	3.918	4.042	33,735,838	3.9686	-1.04%
1997-06-20	0	9.600	9.600	9.650	9.550	10.00	17,786,673	173,314,483	9.7441	3.960	3.960	3.980	3.939	4.125	43,123,807	4.0190	-0.52%
1997-06-19	0	9.650	9.650	9.700	9.250	10.05	13,483,750	130,413,951	9.6719	3.980	3.980	4.001	3.815	4.145	32,691,365	3.9892	3.76%
1997-06-18	0	9.300	9.250	9.300	9.150	9.350	9,148,137	84,638,832	9.2520	3.836	3.815	3.836	3.774	3.856	22,179,667	3.8161	0.54%
1997-06-17	0	9.250	9.200	9.250	9.100	9.400	11,079,178	102,103,220	9.2158	3.815	3.795	3.815	3.753	3.877	26,861,478	3.8011	-1.60%
1997-06-16	0	9.400	9.400	9.450	9.350	9.550	10,361,133	97,371,617	9.3978	3.877	3.877	3.898	3.856	3.939	25,120,577	3.8762	0.53%
1997-06-13	0	9.350	9.300	9.350	8.900	9.600	17,071,000	156,781,080	9.1841	3.856	3.836	3.856	3.671	3.960	41,388,657	3.7880	4.47%
1997-06-12	0	8.950	8.900	8.950	8.950	9.300	17,753,800	162,063,230	9.1284	3.691	3.671	3.691	3.691	3.836	43,044,106	3.7651	-2.72%
1997-06-11	0	9.200	9.150	9.200	9.150	9.950	15,196,024	143,864,946	9.4673	3.795	3.774	3.795	3.774	4.104	36,842,775	3.9048	-7.54%
1997-06-10	0	9.950	9.950	10.00	9.900	10.20	3,656,000	36,724,200	10.045	4.104	4.104	4.125	4.083	4.207	8,863,976	4.1431	0.51%
1997-06-06	0	9.900	9.850	9.900	9.850	10.20	6,385,000	63,411,900	9.9314	4.083	4.063	4.083	4.063	4.207	15,480,439	4.0963	-2.46%
1997-06-05	0	10.15	10.15	10.20	10.10	10.50	1,306,865	13,398,537	10.252	4.186	4.186	4.207	4.166	4.331	3,168,496	4.2287	-2.87%
1997-06-04	0	10.45	10.35	10.45	10.35	10.70	3,739,000	39,244,300	10.496	4.310	4.269	4.310	4.269	4.413	9,065,209	4.3291	0.48%
1997-06-03	0	10.40	10.35	10.40	9.950	10.55	7,376,079	76,349,753	10.351	4.290	4.269	4.290	4.104	4.351	17,883,311	4.2693	4.52%
1997-06-02	0	9.950	9.900	9.950	9.900	10.30	4,065,000	40,880,050	10.057	4.104	4.083	4.104	4.083	4.248	9,855,597	4.1479	0.51%
1997-05-30	0	9.900	9.850	9.950	9.850	10.15	5,088,732	50,908,808	10.004	4.083	4.063	4.104	4.063	4.186	12,337,636	4.1263	-2.46%
1997-05-29	0	10.15	10.10	10.15	10.05	10.25	6,966,781	70,593,071	10.133	4.186	4.166	4.186	4.145	4.228	16,890,968	4.1793	0.00%
1997-05-28	0	10.15	10.15	10.30	10.10	11.00	12,128,464	129,054,422	10.641	4.186	4.186	4.248	4.166	4.537	29,405,473	4.3888	-3.79%
1997-05-27	0	10.55	10.55	10.60	9.700	10.60	13,694,454	140,634,983	10.269	4.351	4.351	4.372	4.001	4.372	33,202,218	4.2357	7.65%
1997-05-26	0	9.800	9.800	9.850	9.600	9.900	5,262,582	51,506,987	9.7874	4.042	4.042	4.063	3.960	4.083	12,759,135	4.0369	3.70%
1997-05-23	0	9.450	9.450	9.550	9.400	9.650	4,255,000	40,609,474	9.5439	3.898	3.898	3.939	3.877	3.980	10,316,252	3.9365	-2.58%
1997-05-22	0	9.700	9.650	9.700	9.650	9.750	2,649,417	25,718,570	9.7073	4.001	3.980	4.001	3.980	4.021	6,423,514	4.0038	-0.51%
1997-05-21	0	9.750	9.650	9.750	9.600	9.750	3,041,000	29,454,370	9.6858	4.021	3.980	4.021	3.960	4.021	7,372,908	3.9949	2.09%
1997-05-20	0	9.550	9.550	9.650	9.550	9.750	1,413,585	13,620,184	9.6352	3.939	3.939	3.980	3.939	4.021	3,427,238	3.9741	-2.05%
1997-05-19	0	9.750	9.700	9.750	9.550	9.800	2,174,657	21,049,370	9.6794	4.021	4.001	4.021	3.939	4.042	5,272,458	3.9923	2.09%
1997-05-16	0	9.550	9.500	9.550	9.500	9.600	1,988,000	18,940,100	9.5272	3.939	3.918	3.939	3.918	3.960	4,819,908	3.9296	0.00%
1997-05-15	0	9.550	9.550	9.600	9.500	9.700	3,344,000	32,190,620	9.6264	3.939	3.939	3.960	3.918	4.001	8,107,531	3.9705	0.00%
1997-05-14	0	9.550	9.500	9.550	9.400	9.600	3,210,174	30,358,933	9.4571	3.939	3.918	3.939	3.877	3.960	7,783,070	3.9006	2.14%
1997-05-13	0	9.350	9.300	9.350	9.300	9.500	4,525,875	42,484,808	9.3871	3.856	3.836	3.856	3.836	3.918	10,972,988	3.8718	-0.53%
1997-05-12	0	9.400	9.350	9.400	9.350	9.450	3,349,244	31,493,041	9.4030	3.877	3.856	3.877	3.856	3.898	8,120,245	3.8783	0.00%
1997-05-09	0	9.400	9.400	9.450	9.400	9.550	2,596,677	24,627,550	9.4843	3.877	3.877	3.898	3.877	3.939	6,295,646	3.9118	-1.57%
1997-05-08	0	9.550	9.500	9.550	9.500	9.600	3,245,031	31,019,349	9.5590	3.939	3.918	3.939	3.918	3.960	7,867,581	3.9427	-0.52%
1997-05-07	0	9.600	9.600	9.700	9.600	9.700	3,673,031	35,479,970	9.6596	3.960	3.960	4.001	3.960	4.001	8,905,267	3.9842	-0.52%
1997-05-06	0	9.650	9.600	9.650	9.550	10.00	4,842,493	47,311,785	9.7701	3.980	3.960	3.980	3.939	4.125	11,740,629	4.0297	-0.52%
1997-05-05	0	9.700	9.650	9.700	9.450	9.750	3,974,591	38,140,551	9.5961	4.001	3.980	4.001	3.898	4.021	9,636,400	3.9580	3.19%
1997-05-02	0	9.400	9.350	9.400	9.350	9.500	3,941,979	37,066,309	9.4030	3.877	3.856	3.877	3.856	3.918	9,557,332	3.8783	-0.53%
1997-05-01	0	9.450	9.450	9.500	9.250	9.500	8,180,800	77,154,496	9.4312	3.898	3.898	3.918	3.815	3.918	19,834,358	3.8899	2.16%
1997-04-30	0	9.250	9.200	9.250	9.200	9.450	4,414,000	40,980,596	9.2842	3.815	3.795	3.815	3.795	3.898	10,701,747	3.8293	1.09%
1997-04-29	0	9.150	9.100	9.150	9.050	9.350	4,860,188	44,575,253	9.1715	3.774	3.753	3.774	3.733	3.856	11,783,531	3.7828	-0.54%
1997-04-28	0	9.200	9.200	9.350	9.150	9.400	2,292,306	21,345,654	9.3119	3.795	3.795	3.856	3.774	3.877	5,557,698	3.8407	-1.08%
1997-04-25	0	9.300	9.250	9.350	9.250	9.600	2,919,340	27,341,860	9.3658	3.836	3.815	3.856	3.815	3.960	7,077,943	3.8630	-2.11%
1997-04-24	0	9.500	9.450	9.500	9.400	9.600	3,743,480	35,445,664	9.4686	3.918	3.898	3.918	3.877	3.960	9,076,071	3.9054	-1.04%
1997-04-23	0	9.600	9.550	9.600	9.600	9.700	2,547,378	24,562,515	9.6423	3.960	3.939	3.960	3.960	4.001	6,176,121	3.9770	-0.52%
1997-04-22	0	9.650	9.600	9.650	9.600	9.750	1,294,606	12,497,296	9.6534	3.980	3.960	3.980	3.960	4.021	3,138,774	3.9816	-1.03%
1997-04-21	0	9.750	9.700	9.750	9.650	9.900	2,912,000	28,303,500	9.7196	4.021	4.001	4.021	3.980	4.083	7,060,147	4.0089	-0.51%
1997-04-18	0	9.800	9.750	9.800	9.750	9.900	2,233,100	21,857,800	9.7881	4.042	4.021	4.042	4.021	4.083	5,414,153	4.0372	0.00%
1997-04-17	0	9.800	9.800	9.850	9.800	10.10	761,000	7,557,650	9.9312	4.042	4.042	4.063	4.042	4.166	1,845,045	4.0962	-2.00%
1997-04-16	0	10.00	9.950	10.00	9.900	10.10	2,772,000	27,731,250	10.004	4.125	4.104	4.125	4.083	4.166	6,720,717	4.1262	1.01%
1997-04-15	0	9.900	9.850	9.900	9.850	9.950	847,000	8,366,800	9.8782	4.083	4.063	4.083	4.063	4.104	2,053,552	4.0743	0.00%
1997-04-14	0	9.900	9.900	9.950	9.850	10.00	3,469,215	34,390,186	9.9130	4.083	4.083	4.104	4.063	4.125	8,411,115	4.0887	-1.49%
1997-04-11	0	10.05	10.05	10.10	9.950	10.15	3,721,000	37,236,666	10.007	4.145	4.145	4.166	4.104	4.186	9,021,568	4.1275	1.52%
1997-04-10	0	9.900	9.900	9.950	9.900	9.950	2,678,000	26,557,400	9.9169	4.083	4.083	4.104	4.083	4.104	6,492,814	4.0903	-1.00%
1997-04-09	0	10.00	9.950	10.00	9.900	10.00	2,743,000	27,317,750	9.9591	4.125	4.104	4.125	4.083	4.125	6,650,406	4.1077	1.01%
1997-04-08	0	9.900	9.900	9.950	9.700	9.900	2,666,000	26,133,700	9.8026	4.083	4.083	4.104	4.001	4.083	6,463,720	4.0431	2.59%
1997-04-07	0	9.650	9.650	9.700	9.500	9.750	3,464,000	33,446,400	9.6554	3.980	3.980	4.001	3.918	4.021	8,398,471	3.9824	1.26%
1997-04-04	0	9.650	9.700	9.750	9.350	9.700	7,707,202	73,405,178	9.5242	3.931	3.951	3.971	3.809	3.951	18,921,411	3.8795	5.46%
1997-04-03	0	9.150	9.150	9.200	8.850	9.400	5,757,405	52,764,067	9.1646	3.727	3.727	3.747	3.605	3.829	14,134,601	3.7330	2.23%
1997-04-02	0	8.950	8.950	9.050	8.950	9.400	6,779,155	62,023,810	9.1492	3.646	3.646	3.686	3.646	3.829	16,643,028	3.7267	-3.24%
1997-04-01	0	9.250	9.200	9.250	9.100	9.450	6,648,077	61,450,393	9.2433	3.768	3.747	3.768	3.707	3.849	16,321,228	3.7651	-6.09%
1997-03-27	0	9.850	9.800	9.850	9.800	10.00	3,887,939	38,478,701	9.8969	4.012	3.992	4.012	3.992	4.073	9,545,006	4.0313	-1.99%
1997-03-26	0	10.05	10.00	10.05	10.05	10.35	3,697,875	37,763,178	10.212	4.094	4.073	4.094	4.094	4.216	9,078,394	4.1597	-2.90%
1997-03-25	0	10.35	10.30	10.35	10.15	10.40	10,594,555	109,047,250	10.293	4.216	4.195	4.216	4.134	4.236	26,009,949	4.1925	0.98%
1997-03-24	0	10.25	10.20	10.25	9.900	10.30	10,644,000	108,454,500	10.189	4.175	4.155	4.175	4.033	4.195	26,131,338	4.1504	5.67%
1997-03-21	0	9.700	9.600	9.700	9.700	10.15	4,301,000	43,008,800	9.9997	3.951	3.910	3.951	3.951	4.134	10,559,083	4.0732	-8.06%
1997-03-20	0	10.55	10.55	10.60	10.55	10.70	6,339,754	67,230,249	10.605	4.297	4.297	4.318	4.297	4.358	15,564,285	4.3195	-1.40%
1997-03-19	0	10.70	10.65	10.70	10.65	10.75	1,758,000	18,797,600	10.693	4.358	4.338	4.358	4.338	4.379	4,315,943	4.3554	-0.93%
1997-03-18	0	10.80	10.75	10.85	10.75	10.95	2,906,041	31,457,751	10.825	4.399	4.379	4.419	4.379	4.460	7,134,417	4.4093	-0.92%
1997-03-17	0	10.90	10.85	10.90	10.75	10.90	2,210,698	23,895,626	10.809	4.440	4.419	4.440	4.379	4.440	5,427,330	4.4028	1.40%
1997-03-14	0	10.75	10.75	10.80	10.70	10.80	4,377,000	47,129,092	10.767	4.379	4.379	4.399	4.358	4.399	10,745,666	4.3859	-2.27%
1997-03-13	0	11.00	10.95	11.00	10.90	11.05	2,131,747	23,420,450	10.987	4.481	4.460	4.481	4.440	4.501	5,233,503	4.4751	-0.90%
1997-03-12	0	11.10	11.10	11.20	10.95	11.20	3,916,093	43,346,014	11.069	4.521	4.521	4.562	4.460	4.562	9,614,125	4.5086	-0.89%
1997-03-11	0	11.20	11.20	11.25	11.20	11.30	3,145,000	35,322,700	11.231	4.562	4.562	4.582	4.562	4.603	7,721,069	4.5748	-0.88%
1997-03-10	0	11.30	11.30	11.35	11.30	11.40	3,852,570	43,480,755	11.286	4.603	4.603	4.623	4.603	4.644	9,458,174	4.5972	0.00%
1997-03-07	0	11.30	11.25	11.30	11.20	11.40	3,233,100	36,561,300	11.308	4.603	4.582	4.603	4.562	4.644	7,937,357	4.6062	-0.88%
1997-03-06	0	11.40	11.40	11.45	11.30	11.55	6,236,241	70,959,585	11.379	4.644	4.644	4.664	4.603	4.705	15,310,158	4.6348	1.79%
1997-03-05	0	11.20	11.15	11.20	11.00	11.25	5,964,514	66,577,001	11.162	4.562	4.542	4.562	4.481	4.582	14,643,060	4.5467	1.82%
1997-03-04	0	11.00	11.00	11.05	10.70	11.05	5,395,000	58,627,176	10.867	4.481	4.481	4.501	4.358	4.501	13,244,886	4.4264	2.80%
1997-03-03	0	10.70	10.70	10.75	10.70	10.95	2,497,900	27,050,450	10.829	4.358	4.358	4.379	4.358	4.460	6,132,419	4.4111	-1.38%
1997-02-28	0	10.85	10.85	10.90	10.80	11.00	2,838,665	30,901,226	10.886	4.419	4.419	4.440	4.399	4.481	6,969,007	4.4341	-1.36%
1997-02-27	0	11.00	10.95	11.00	10.85	11.00	2,648,000	29,006,100	10.954	4.481	4.460	4.481	4.419	4.481	6,500,919	4.4618	0.46%
1997-02-26	0	10.95	10.95	11.00	10.95	11.05	6,707,115	73,787,322	11.001	4.460	4.460	4.481	4.460	4.501	16,466,168	4.4811	-0.45%
1997-02-25	0	11.00	11.00	11.05	11.00	11.25	3,962,800	43,916,855	11.082	4.481	4.481	4.501	4.481	4.582	9,728,792	4.5141	-0.90%
1997-02-24	0	11.10	11.10	11.15	11.05	11.30	1,401,968	15,681,175	11.185	4.521	4.521	4.542	4.501	4.603	3,441,873	4.5560	-1.77%
1997-02-21	0	11.30	11.25	11.35	11.25	11.40	3,671,038	41,514,434	11.309	4.603	4.582	4.623	4.582	4.644	9,012,508	4.6063	-0.44%
1997-02-20	0	11.35	11.35	11.40	10.90	11.45	10,338,007	115,971,148	11.218	4.623	4.623	4.644	4.440	4.664	25,380,116	4.5694	3.18%
1997-02-19	0	11.00	11.00	11.05	10.90	11.05	4,288,996	47,066,505	10.974	4.481	4.481	4.501	4.440	4.501	10,529,613	4.4699	0.46%
1997-02-18	0	10.95	10.95	11.00	10.75	11.00	5,722,623	62,619,360	10.942	4.460	4.460	4.481	4.379	4.481	14,049,210	4.4571	-0.90%
1997-02-17	0	11.05	11.05	11.10	11.00	11.15	3,288,000	36,288,650	11.037	4.501	4.501	4.521	4.481	4.542	8,072,138	4.4955	0.45%
1997-02-14	0	11.00	11.00	11.05	10.80	11.05	7,039,460	77,238,150	10.972	4.481	4.481	4.501	4.399	4.501	17,282,085	4.4693	0.00%
1997-02-13	0	11.00	11.00	11.10	11.00	11.20	5,273,000	58,555,200	11.105	4.481	4.481	4.521	4.481	4.562	12,945,373	4.5233	-0.45%
1997-02-12	0	11.05	11.05	11.10	11.00	11.10	3,239,107	35,771,109	11.044	4.501	4.501	4.521	4.481	4.521	7,952,104	4.4983	0.00%
1997-02-11	0	11.05	11.05	11.10	10.90	11.15	6,904,292	76,139,645	11.028	4.501	4.501	4.521	4.440	4.542	16,950,243	4.4920	1.38%
1997-02-10	0	10.90	10.85	10.90	10.85	10.95	2,997,000	32,626,200	10.886	4.440	4.419	4.440	4.419	4.460	7,357,725	4.4343	1.87%
1997-02-05	0	10.70	10.70	10.85	10.60	10.95	4,586,000	49,108,960	10.708	4.358	4.358	4.419	4.318	4.460	11,258,767	4.3618	1.42%
1997-02-04	0	10.55	10.50	10.55	10.50	10.60	3,135,367	32,951,262	10.510	4.297	4.277	4.297	4.277	4.318	7,697,420	4.2808	0.00%
1997-02-03	0	10.55	10.50	10.55	10.50	10.55	4,026,848	42,317,034	10.509	4.297	4.277	4.297	4.277	4.297	9,886,032	4.2805	0.48%
1997-01-31	0	10.50	10.50	10.55	10.50	10.75	3,173,000	33,470,750	10.549	4.277	4.277	4.297	4.277	4.379	7,789,810	4.2967	-1.41%
1997-01-30	0	10.65	10.60	10.65	10.55	10.65	2,161,000	22,939,510	10.615	4.338	4.318	4.338	4.297	4.338	5,305,320	4.3239	0.47%
1997-01-29	0	10.60	10.60	10.65	10.60	10.70	4,540,465	48,198,743	10.615	4.318	4.318	4.338	4.318	4.358	11,146,977	4.3239	-0.93%
1997-01-28	0	10.70	10.65	10.70	10.65	10.75	1,970,771	21,028,305	10.670	4.358	4.338	4.358	4.338	4.379	4,838,302	4.3462	0.94%
1997-01-27	0	10.60	10.60	10.65	10.50	10.65	3,381,249	35,803,765	10.589	4.318	4.318	4.338	4.277	4.338	8,301,067	4.3132	0.00%
1997-01-24	0	10.60	10.60	10.65	10.35	10.65	6,001,000	63,480,650	10.578	4.318	4.318	4.338	4.216	4.338	14,732,634	4.3088	0.00%
1997-01-23	0	10.60	10.55	10.60	10.55	10.90	8,101,499	86,199,764	10.640	4.318	4.297	4.318	4.297	4.440	19,889,422	4.3340	-2.30%
1997-01-22	0	10.85	10.85	10.90	10.70	10.95	5,169,274	56,045,984	10.842	4.419	4.419	4.440	4.358	4.460	12,690,722	4.4163	2.36%
1997-01-21	0	10.60	10.60	10.65	10.55	10.75	4,939,363	52,373,230	10.603	4.318	4.318	4.338	4.297	4.379	12,126,284	4.3190	0.47%
1997-01-20	0	10.55	10.50	10.55	10.50	11.00	4,274,204	45,933,622	10.747	4.297	4.277	4.297	4.277	4.481	10,493,299	4.3774	-3.21%
1997-01-17	0	10.90	10.85	10.95	10.80	11.15	11,821,112	129,337,718	10.941	4.440	4.419	4.460	4.399	4.542	29,021,183	4.4567	1.40%
1997-01-16	0	10.75	10.75	10.80	10.40	10.85	17,683,575	189,663,548	10.725	4.379	4.379	4.399	4.236	4.419	43,413,705	4.3687	3.37%
1997-01-15	0	10.40	10.35	10.40	10.10	10.55	12,710,286	131,577,442	10.352	4.236	4.216	4.236	4.114	4.297	31,204,132	4.2167	4.00%
1997-01-14	0	10.00	9.950	10.05	9.900	10.25	8,139,300	81,558,345	10.020	4.073	4.053	4.094	4.033	4.175	19,982,225	4.0815	2.04%
1997-01-13	0	9.800	9.800	9.850	9.500	9.900	6,647,301	65,051,697	9.7862	3.992	3.992	4.012	3.870	4.033	16,319,323	3.9862	2.62%
1997-01-10	0	9.550	9.550	9.600	9.550	9.750	4,485,830	43,152,232	9.6197	3.890	3.890	3.910	3.890	3.971	11,012,847	3.9184	0.53%
1997-01-09	0	9.500	9.450	9.500	9.350	9.550	7,359,488	69,622,707	9.4603	3.870	3.849	3.870	3.809	3.890	18,067,763	3.8534	-1.04%
1997-01-08	0	9.600	9.550	9.600	9.550	9.850	5,155,000	50,035,200	9.7061	3.910	3.890	3.910	3.890	4.012	12,655,679	3.9536	-2.54%
1997-01-07	0	9.850	9.800	9.850	9.700	10.10	3,941,000	39,168,100	9.9386	4.012	3.992	4.012	3.951	4.114	9,675,273	4.0483	-1.99%
1997-01-06	0	10.05	10.05	10.10	10.00	10.25	5,423,417	54,968,510	10.135	4.094	4.094	4.114	4.073	4.175	13,314,651	4.1284	0.50%
1997-01-03	0	10.00	9.950	10.00	9.900	10.20	4,302,000	43,134,730	10.027	4.073	4.053	4.073	4.033	4.155	10,561,539	4.0841	-0.99%
1997-01-02	0	10.10	10.10	10.15	9.800	10.30	5,921,619	59,646,316	10.073	4.114	4.114	4.134	3.992	4.195	14,537,752	4.1029	0.50%
1996-12-31	0	10.05	10.00	10.05	10.00	10.10	1,207,316	12,115,570	10.035	4.094	4.073	4.094	4.073	4.114	2,963,997	4.0876	0.50%
1996-12-30	0	10.00	10.00	10.05	9.850	10.30	4,507,668	45,582,642	10.112	4.073	4.073	4.094	4.012	4.195	11,066,460	4.1190	2.04%
1996-12-27	0	9.800	9.750	9.850	9.500	9.850	2,926,000	28,568,550	9.7637	3.992	3.971	4.012	3.870	4.012	7,183,417	3.9770	2.62%
1996-12-24	0	9.550	9.550	9.650	9.500	9.800	3,971,000	38,505,650	9.6967	3.890	3.890	3.931	3.870	3.992	9,748,924	3.9497	-1.55%
1996-12-23	0	9.700	9.650	9.700	9.600	9.750	2,447,990	23,639,622	9.6567	3.951	3.931	3.951	3.910	3.971	6,009,889	3.9335	0.00%
1996-12-20	0	9.700	9.650	9.700	9.600	9.800	2,633,000	25,420,800	9.6547	3.951	3.931	3.951	3.910	3.992	6,464,094	3.9326	1.04%
1996-12-19	0	9.600	9.550	9.600	9.500	9.700	2,027,569	19,453,216	9.5944	3.910	3.890	3.910	3.870	3.951	4,977,742	3.9080	1.05%
1996-12-18	0	9.500	9.500	9.550	9.500	9.600	2,628,059	25,065,397	9.5376	3.870	3.870	3.890	3.870	3.910	6,451,963	3.8849	0.53%
1996-12-17	0	9.450	9.450	9.500	9.300	9.500	4,059,652	38,314,853	9.4380	3.849	3.849	3.870	3.788	3.870	9,966,567	3.8443	0.53%
1996-12-16	0	9.400	9.400	9.450	9.300	9.600	5,584,000	52,692,710	9.4364	3.829	3.829	3.849	3.788	3.910	13,708,887	3.8437	0.00%
1996-12-13	0	9.400	9.450	9.500	9.150	9.500	8,324,778	77,618,378	9.3238	3.829	3.849	3.870	3.727	3.870	20,437,579	3.7978	-2.08%
1996-12-12	0	9.600	9.550	9.650	9.550	9.850	7,124,135	69,153,976	9.7070	3.910	3.890	3.931	3.890	4.012	17,489,964	3.9539	-3.52%
1996-12-11	0	9.950	9.900	9.950	9.900	10.25	5,073,481	50,954,318	10.043	4.053	4.033	4.053	4.033	4.175	12,455,547	4.0909	-1.97%
1996-12-10	0	10.15	10.10	10.15	10.10	10.50	11,495,971	117,504,687	10.221	4.134	4.114	4.134	4.114	4.277	28,222,952	4.1634	-1.46%
1996-12-09	0	10.30	10.25	10.30	10.10	10.70	4,616,005	47,330,105	10.253	4.195	4.175	4.195	4.114	4.358	11,332,430	4.1765	1.98%
1996-12-06	0	10.10	10.10	10.15	9.900	10.45	8,952,000	90,882,500	10.152	4.114	4.114	4.134	4.033	4.257	21,977,427	4.1353	-3.35%
1996-12-05	0	10.45	10.45	10.50	10.35	10.50	1,738,249	18,141,940	10.437	4.257	4.257	4.277	4.216	4.277	4,267,453	4.2512	-0.48%
1996-12-04	0	10.50	10.50	10.55	10.30	10.60	2,020,889	21,052,952	10.418	4.277	4.277	4.297	4.195	4.318	4,961,343	4.2434	1.45%
1996-12-03	0	10.35	10.35	10.40	10.30	10.60	4,372,789	45,637,923	10.437	4.216	4.216	4.236	4.195	4.318	10,735,328	4.2512	-1.90%
1996-12-02	0	10.55	10.50	10.55	10.55	10.80	3,803,115	40,350,685	10.610	4.297	4.277	4.297	4.297	4.399	9,336,761	4.3217	-1.86%
1996-11-29	0	10.75	10.75	10.80	10.65	10.90	2,250,008	24,215,644	10.762	4.379	4.379	4.399	4.338	4.440	5,523,837	4.3838	-0.46%
1996-11-28	0	10.80	10.80	10.85	10.75	11.20	6,047,591	66,143,124	10.937	4.399	4.399	4.419	4.379	4.562	14,847,017	4.4550	-0.92%
1996-11-27	0	10.90	10.85	10.90	10.75	10.95	3,527,422	38,400,851	10.886	4.440	4.419	4.440	4.379	4.460	8,659,926	4.4343	0.46%
1996-11-26	0	10.85	10.85	10.90	10.70	11.00	5,761,152	62,323,381	10.818	4.419	4.419	4.440	4.358	4.481	14,143,800	4.4064	0.93%
1996-11-25	0	10.75	10.70	10.75	10.75	10.95	4,919,864	53,240,279	10.821	4.379	4.358	4.379	4.379	4.460	12,078,413	4.4079	-0.46%
1996-11-22	0	10.80	10.75	10.80	10.80	11.15	7,641,959	83,578,193	10.937	4.399	4.379	4.399	4.399	4.542	18,761,238	4.4548	-1.82%
1996-11-21	0	11.00	11.00	11.05	10.95	11.45	13,069,946	146,200,186	11.186	4.481	4.481	4.501	4.460	4.664	32,087,108	4.5564	-1.79%
1996-11-20	0	11.20	11.20	11.25	10.70	11.25	26,058,935	287,985,346	11.051	4.562	4.562	4.582	4.358	4.582	63,975,464	4.5015	6.67%
1996-11-19	0	10.50	10.55	10.60	10.50	10.70	5,320,133	56,238,852	10.571	4.277	4.297	4.318	4.277	4.358	13,061,085	4.3058	0.48%
1996-11-18	0	10.45	10.45	10.50	10.25	10.75	12,241,000	129,176,250	10.553	4.257	4.257	4.277	4.175	4.379	30,052,021	4.2984	2.45%
1996-11-15	0	10.20	10.15	10.20	10.10	10.40	5,351,985	54,349,426	10.155	4.155	4.134	4.155	4.114	4.236	13,139,283	4.1364	-0.49%
1996-11-14	0	10.25	10.20	10.25	10.05	10.35	6,547,000	66,592,400	10.171	4.175	4.155	4.175	4.094	4.216	16,073,081	4.1431	-1.44%
1996-11-13	0	10.40	10.35	10.40	10.35	10.50	4,903,536	51,195,393	10.441	4.236	4.216	4.236	4.216	4.277	12,038,327	4.2527	-0.95%
1996-11-12	0	10.50	10.45	10.50	10.35	10.50	5,597,346	58,471,595	10.446	4.277	4.257	4.277	4.216	4.277	13,741,652	4.2551	-0.47%
1996-11-11	0	10.55	10.50	10.55	10.50	10.55	4,882,933	51,312,642	10.509	4.297	4.277	4.297	4.277	4.297	11,987,746	4.2804	0.00%
1996-11-08	0	10.55	10.55	10.60	10.35	10.70	3,352,000	35,104,064	10.473	4.297	4.297	4.318	4.216	4.358	8,229,260	4.2658	0.48%
1996-11-07	0	10.50	10.45	10.50	10.40	10.70	6,096,000	64,270,300	10.543	4.277	4.257	4.277	4.236	4.358	14,965,862	4.2945	-1.41%
1996-11-06	0	10.65	10.60	10.65	10.40	10.65	9,645,000	101,629,140	10.537	4.338	4.318	4.338	4.236	4.338	23,678,763	4.2920	2.40%
1996-11-05	0	10.40	10.35	10.40	10.30	10.55	2,722,000	28,292,700	10.394	4.236	4.216	4.236	4.195	4.297	6,682,591	4.2338	-1.42%
1996-11-04	0	10.55	10.50	10.55	10.50	10.70	3,929,181	41,556,687	10.576	4.297	4.277	4.297	4.277	4.358	9,646,257	4.3081	1.44%
1996-11-01	0	10.40	10.40	10.45	10.35	10.65	7,707,742	80,980,151	10.506	4.236	4.236	4.257	4.216	4.338	18,922,737	4.2795	-2.35%
1996-10-31	0	10.65	10.65	10.70	10.60	10.85	5,863,442	62,850,708	10.719	4.338	4.338	4.358	4.318	4.419	14,394,925	4.3662	-0.47%
1996-10-30	0	10.70	10.65	10.70	10.65	10.75	8,414,869	89,803,371	10.672	4.358	4.338	4.358	4.338	4.379	20,658,755	4.3470	1.42%
1996-10-29	0	10.55	10.50	10.55	10.50	10.65	4,271,322	45,215,174	10.586	4.297	4.277	4.297	4.277	4.338	10,486,223	4.3119	-0.94%
1996-10-28	0	10.65	10.65	10.70	10.60	11.05	4,890,185	53,021,530	10.842	4.338	4.338	4.358	4.318	4.501	12,005,550	4.4164	-3.62%
1996-10-25	0	11.05	11.05	11.10	11.00	11.30	3,751,616	41,758,053	11.131	4.501	4.501	4.521	4.481	4.603	9,210,329	4.5338	-1.34%
1996-10-24	0	11.20	11.20	11.25	11.15	11.30	2,414,319	27,098,839	11.224	4.562	4.562	4.582	4.542	4.603	5,927,225	4.5719	0.45%
1996-10-23	0	11.15	11.15	11.20	11.00	11.20	2,030,129	22,598,167	11.131	4.542	4.542	4.562	4.481	4.562	4,984,027	4.5341	-0.45%
1996-10-22	0	11.20	11.15	11.20	11.10	11.45	6,195,764	69,651,111	11.242	4.562	4.542	4.562	4.521	4.664	15,210,786	4.5791	-2.61%
1996-10-18	0	11.50	11.50	11.55	11.35	11.55	9,490,590	108,970,590	11.482	4.684	4.684	4.705	4.623	4.705	23,299,682	4.6769	1.32%
1996-10-17	0	11.35	11.30	11.35	11.00	11.35	11,045,082	123,079,115	11.143	4.623	4.603	4.623	4.481	4.623	27,116,006	4.5390	5.09%
1996-10-16	0	10.80	10.85	10.90	10.45	11.20	19,733,051	214,302,441	10.860	4.399	4.419	4.440	4.257	4.562	48,445,230	4.4236	-3.57%
1996-10-15	0	11.20	11.20	11.25	11.15	11.40	8,619,554	97,023,453	11.256	4.562	4.562	4.582	4.542	4.644	21,161,263	4.5850	-1.32%
1996-10-14	0	11.35	11.30	11.35	11.30	11.70	5,607,000	63,871,100	11.391	4.623	4.603	4.623	4.603	4.766	13,765,353	4.6400	-0.87%
1996-10-11	0	11.45	11.45	11.50	11.40	11.55	2,694,280	30,913,700	11.474	4.664	4.664	4.684	4.644	4.705	6,614,538	4.6736	-0.43%
1996-10-10	0	11.50	11.45	11.50	11.45	12.00	7,742,417	90,448,808	11.682	4.684	4.664	4.684	4.664	4.888	19,007,865	4.7585	-0.86%
1996-10-09	0	11.60	11.55	11.60	11.40	11.60	6,378,784	73,681,676	11.551	4.725	4.705	4.725	4.644	4.725	15,660,105	4.7051	0.43%
1996-10-08	0	11.55	11.50	11.55	11.55	11.60	3,451,000	39,947,600	11.576	4.705	4.684	4.705	4.705	4.725	8,472,308	4.7151	-0.86%
1996-10-07	0	11.65	11.65	11.70	11.60	11.75	2,549,042	29,728,247	11.663	4.745	4.745	4.766	4.725	4.786	6,257,974	4.7505	0.87%
1996-10-04	0	11.55	11.55	11.60	11.40	11.60	3,830,000	44,180,650	11.535	4.705	4.705	4.725	4.644	4.725	9,402,764	4.6987	0.00%
1996-10-03	0	11.55	11.55	11.60	11.10	11.60	7,960,714	90,607,259	11.382	4.705	4.705	4.725	4.521	4.725	19,543,791	4.6361	1.76%
1996-10-02	0	11.35	11.30	11.35	11.30	11.55	4,864,020	55,486,405	11.408	4.623	4.603	4.623	4.603	4.705	11,941,314	4.6466	-2.16%
1996-10-01	0	11.60	11.55	11.60	11.50	11.75	3,644,395	42,242,714	11.591	4.725	4.705	4.725	4.684	4.786	8,947,099	4.7214	-0.85%
1996-09-30	0	11.70	11.70	11.75	11.60	11.85	2,900,317	33,886,043	11.684	4.766	4.766	4.786	4.725	4.827	7,120,365	4.7590	-0.85%
1996-09-27	0	11.80	11.80	11.85	11.75	11.90	1,264,396	14,942,653	11.818	4.806	4.806	4.827	4.786	4.847	3,104,130	4.8138	1.29%
1996-09-26	0	11.65	11.65	11.70	11.65	11.85	1,170,257	13,750,141	11.750	4.745	4.745	4.766	4.745	4.827	2,873,016	4.7860	-1.27%
1996-09-25	0	11.80	11.80	11.85	11.65	12.00	1,656,001	19,558,172	11.810	4.806	4.806	4.827	4.745	4.888	4,065,532	4.8107	2.16%
1996-09-24	0	11.55	11.55	11.60	11.55	11.70	2,740,601	31,825,034	11.612	4.705	4.705	4.725	4.705	4.766	6,728,257	4.7301	-0.43%
1996-09-23	0	11.60	11.60	11.65	11.55	11.70	2,479,000	28,928,100	11.669	4.725	4.725	4.745	4.705	4.766	6,086,019	4.7532	-1.28%
1996-09-20	0	11.75	11.75	11.80	11.75	11.90	2,112,700	24,930,328	11.800	4.786	4.786	4.806	4.786	4.847	5,186,742	4.8065	-0.42%
1996-09-19	0	11.80	11.75	11.80	11.65	11.80	1,562,357	18,392,524	11.772	4.806	4.786	4.806	4.745	4.806	3,835,633	4.7952	0.77%
1996-09-18	0	11.80	11.75	11.80	11.65	11.85	5,163,288	60,856,583	11.786	4.770	4.750	4.770	4.709	4.790	12,773,451	4.7643	-0.84%
1996-09-17	0	11.90	11.85	11.90	11.85	12.05	5,966,292	71,145,840	11.925	4.810	4.790	4.810	4.790	4.871	14,760,001	4.8202	-1.24%
1996-09-16	0	12.05	12.00	12.05	12.00	12.30	8,215,000	98,974,850	12.048	4.871	4.851	4.871	4.851	4.972	20,323,077	4.8701	1.26%
1996-09-13	0	11.90	11.90	11.95	11.75	12.00	4,354,000	51,611,500	11.854	4.810	4.810	4.830	4.750	4.851	10,771,354	4.7916	1.28%
1996-09-12	0	11.75	11.75	11.85	11.70	11.90	1,561,439	18,405,277	11.787	4.750	4.750	4.790	4.729	4.810	3,862,842	4.7647	-0.42%
1996-09-11	0	11.80	11.80	11.90	11.65	11.85	1,766,000	20,792,300	11.774	4.770	4.770	4.810	4.709	4.790	4,368,905	4.7592	1.29%
1996-09-10	0	11.65	11.60	11.65	11.65	12.00	2,484,802	29,393,804	11.829	4.709	4.689	4.709	4.709	4.851	6,147,148	4.7817	-1.69%
1996-09-09	0	11.85	11.80	11.85	11.80	11.95	2,164,279	25,684,542	11.867	4.790	4.770	4.790	4.770	4.830	5,354,207	4.7971	1.28%
1996-09-06	0	11.70	11.70	11.75	11.60	11.80	2,289,298	26,817,865	11.714	4.729	4.729	4.750	4.689	4.770	5,663,491	4.7352	-1.68%
1996-09-05	0	11.90	11.85	11.95	11.85	11.95	1,433,300	17,053,992	11.898	4.810	4.790	4.830	4.790	4.830	3,545,839	4.8096	-0.42%
1996-09-04	0	11.95	11.90	11.95	11.80	12.10	5,658,028	67,556,516	11.940	4.830	4.810	4.830	4.770	4.891	13,997,388	4.8264	0.84%
1996-09-03	0	11.85	11.80	11.85	11.85	12.30	2,705,020	32,564,637	12.039	4.790	4.770	4.790	4.790	4.972	6,691,945	4.8662	-4.05%
1996-09-02	0	12.35	12.35	12.40	12.20	12.50	2,741,000	33,929,450	12.378	4.992	4.992	5.012	4.931	5.053	6,780,956	5.0036	-1.59%
1996-08-30	0	12.55	12.55	12.60	12.50	12.80	3,513,644	44,772,414	12.742	5.073	5.073	5.093	5.053	5.174	8,692,399	5.1508	-2.33%
1996-08-29	0	12.85	12.80	12.85	12.60	12.95	7,483,104	95,731,249	12.793	5.194	5.174	5.194	5.093	5.235	18,512,440	5.1712	0.39%
1996-08-28	0	12.80	12.70	12.75	12.50	13.10	5,830,414	74,853,409	12.838	5.174	5.134	5.154	5.053	5.295	14,423,853	5.1896	1.59%
1996-08-27	0	12.60	12.55	12.60	12.50	12.60	933,157	11,723,842	12.564	5.093	5.073	5.093	5.053	5.093	2,308,536	5.0785	0.40%
1996-08-23	0	12.55	12.50	12.55	12.50	12.60	1,901,000	23,842,700	12.542	5.073	5.053	5.073	5.053	5.093	4,702,881	5.0698	0.40%
1996-08-22	0	12.50	12.45	12.50	12.40	12.60	3,927,117	48,965,208	12.468	5.053	5.033	5.053	5.012	5.093	9,715,289	5.0400	0.81%
1996-08-21	0	12.40	12.35	12.40	12.40	12.50	5,376,691	66,865,461	12.436	5.012	4.992	5.012	5.012	5.053	13,301,388	5.0270	0.00%
1996-08-20	0	12.40	12.35	12.40	12.35	12.40	1,501,000	18,593,000	12.387	5.012	4.992	5.012	4.992	5.012	3,713,322	5.0071	0.00%
1996-08-19	0	12.40	12.35	12.45	12.20	12.45	1,631,103	20,229,036	12.402	5.012	4.992	5.033	4.931	5.033	4,035,183	5.0132	0.40%
1996-08-16	0	12.35	12.25	12.35	12.10	12.35	1,093,393	13,352,123	12.212	4.992	4.952	4.992	4.891	4.992	2,704,943	4.9362	2.49%
1996-08-15	0	12.05	12.00	12.10	12.05	12.30	1,644,000	19,948,400	12.134	4.871	4.851	4.891	4.871	4.972	4,067,089	4.9048	-1.63%
1996-08-14	0	12.25	12.20	12.30	12.20	12.30	768,922	9,462,772	12.307	4.952	4.931	4.972	4.931	4.972	1,902,235	4.9746	-0.81%
1996-08-13	0	12.35	12.35	12.40	12.30	12.40	1,638,000	20,211,400	12.339	4.992	4.992	5.012	4.972	5.012	4,052,246	4.9877	0.82%
1996-08-12	0	12.25	12.25	12.30	12.10	12.35	1,430,780	17,498,625	12.230	4.952	4.952	4.972	4.891	4.992	3,539,605	4.9437	0.41%
1996-08-09	0	12.20	12.20	12.30	12.20	12.40	735,242	9,018,828	12.266	4.931	4.931	4.972	4.931	5.012	1,818,914	4.9584	-1.61%
1996-08-08	0	12.40	12.35	12.40	12.35	12.50	3,774,000	46,968,500	12.445	5.012	4.992	5.012	4.992	5.053	9,336,493	5.0306	-1.20%
1996-08-07	0	12.55	12.55	12.60	12.25	12.60	3,419,432	42,521,687	12.435	5.073	5.073	5.093	4.952	5.093	8,459,328	5.0266	2.45%
1996-08-06	0	12.25	12.20	12.25	12.20	12.35	2,612,000	32,071,300	12.278	4.952	4.931	4.952	4.931	4.992	6,461,823	4.9632	0.00%
1996-08-05	0	12.25	12.20	12.25	12.20	12.50	3,249,712	39,988,856	12.305	4.952	4.931	4.952	4.931	5.053	8,039,458	4.9741	0.00%
1996-08-02	0	12.25	12.20	12.25	12.05	12.40	4,379,833	53,702,246	12.261	4.952	4.931	4.952	4.871	5.012	10,835,263	4.9562	2.51%
1996-08-01	0	11.95	11.90	11.95	11.75	12.05	2,557,962	30,499,967	11.924	4.830	4.810	4.830	4.750	4.871	6,328,139	4.8197	1.70%
1996-07-31	0	11.75	11.75	11.80	11.50	11.75	1,186,000	13,754,850	11.598	4.750	4.750	4.770	4.649	4.750	2,934,044	4.6880	2.17%
1996-07-30	0	11.50	11.50	11.55	11.00	11.55	8,257,939	91,637,666	11.097	4.649	4.649	4.669	4.446	4.669	20,429,304	4.4856	2.68%
1996-07-29	0	11.20	11.20	11.30	11.10	11.80	6,694,140	75,355,434	11.257	4.527	4.527	4.568	4.487	4.770	16,560,624	4.5503	-4.27%
1996-07-26	0	11.70	11.65	11.70	11.65	12.00	3,276,000	38,658,450	11.801	4.729	4.709	4.729	4.709	4.851	8,104,492	4.7700	-1.27%
1996-07-25	0	11.85	11.85	11.90	11.75	11.95	2,632,146	31,204,564	11.855	4.790	4.790	4.810	4.750	4.830	6,511,662	4.7921	-0.42%
1996-07-24	0	11.90	11.85	11.90	11.85	12.15	2,152,000	25,770,340	11.975	4.810	4.790	4.810	4.790	4.911	5,323,830	4.8406	-2.06%
1996-07-23	0	12.15	12.10	12.15	12.05	12.30	3,950,295	47,928,911	12.133	4.911	4.891	4.911	4.871	4.972	9,772,629	4.9044	-2.02%
1996-07-22	0	12.40	12.35	12.40	12.35	12.60	2,215,000	27,624,900	12.472	5.012	4.992	5.012	4.992	5.093	5,479,685	5.0413	-2.36%
1996-07-19	0	12.70	12.60	12.70	12.00	12.85	4,765,821	58,623,672	12.301	5.134	5.093	5.134	4.851	5.194	11,790,158	4.9723	7.63%
1996-07-18	0	11.80	11.75	11.80	11.80	12.30	7,707,096	91,894,560	11.923	4.770	4.750	4.770	4.770	4.972	19,066,574	4.8197	2.61%
1996-07-17	0	11.50	11.45	11.50	11.50	11.95	5,865,426	68,174,586	11.623	4.649	4.628	4.649	4.649	4.830	14,510,469	4.6983	-4.17%
1996-07-16	0	12.00	11.95	12.00	11.75	12.00	1,515,949	18,101,696	11.941	4.851	4.830	4.851	4.750	4.851	3,750,304	4.8267	1.27%
1996-07-15	0	11.85	11.85	11.95	11.85	12.10	558,849	6,686,511	11.965	4.790	4.790	4.830	4.790	4.891	1,382,536	4.8364	-1.66%
1996-07-12	0	12.05	12.05	12.10	11.80	12.10	3,043,082	36,491,165	11.992	4.871	4.871	4.891	4.770	4.891	7,528,276	4.8472	0.00%
1996-07-11	0	12.05	12.00	12.10	11.75	12.05	1,235,223	14,726,842	11.922	4.871	4.851	4.891	4.750	4.871	3,055,816	4.8193	2.12%
1996-07-10	0	11.80	11.70	11.80	11.75	11.85	692,160	8,167,980	11.801	4.770	4.729	4.770	4.750	4.790	1,712,334	4.7701	0.43%
1996-07-09	0	11.75	11.75	11.85	11.60	11.85	1,131,000	13,307,950	11.767	4.750	4.750	4.790	4.689	4.790	2,797,979	4.7563	0.43%
1996-07-08	0	11.70	11.65	11.70	11.40	11.80	1,446,000	16,841,100	11.647	4.729	4.709	4.729	4.608	4.770	3,577,257	4.7078	-2.50%
1996-07-05	0	12.00	11.90	12.00	11.85	12.10	740,000	8,835,500	11.940	4.851	4.810	4.851	4.790	4.891	1,830,685	4.8263	0.00%
1996-07-04	0	12.00	12.00	12.05	11.75	12.15	3,027,926	36,365,920	12.010	4.851	4.851	4.871	4.750	4.911	7,490,782	4.8548	2.13%
1996-07-03	0	11.75	11.70	11.85	11.70	11.85	1,042,096	12,278,804	11.783	4.750	4.729	4.790	4.729	4.790	2,578,040	4.7628	0.43%
1996-07-02	0	11.70	11.70	11.75	11.70	11.80	585,952	6,851,090	11.692	4.729	4.729	4.750	4.729	4.770	1,449,586	4.7262	1.30%
1996-07-01	0	11.55	11.55	11.60	11.50	11.90	1,172,161	13,603,679	11.606	4.669	4.669	4.689	4.649	4.810	2,899,807	4.6912	-2.94%
1996-06-28	0	11.90	11.85	11.95	11.85	12.05	7,878,692	93,607,200	11.881	4.810	4.790	4.830	4.790	4.871	19,491,085	4.8026	-0.42%
1996-06-27	0	11.95	11.90	11.95	11.65	11.95	690,173	8,167,882	11.835	4.830	4.810	4.830	4.709	4.830	1,707,418	4.7838	-0.42%
1996-06-26	0	12.00	11.85	11.90	11.80	12.25	4,843,896	58,294,618	12.035	4.851	4.790	4.810	4.770	4.952	11,983,308	4.8647	0.84%
1996-06-25	0	11.90	11.90	12.00	11.65	11.90	4,940,957	58,151,247	11.769	4.810	4.810	4.851	4.709	4.810	12,223,427	4.7574	2.15%
1996-06-24	0	11.65	11.60	11.65	11.25	11.65	2,722,587	31,136,756	11.436	4.709	4.689	4.709	4.547	4.709	6,735,404	4.6228	3.56%
1996-06-21	0	11.25	11.20	11.35	11.10	11.30	5,763,710	64,474,191	11.186	4.547	4.527	4.588	4.487	4.568	14,258,834	4.5217	1.35%
1996-06-19	0	11.10	11.10	11.15	11.10	11.15	2,604,379	28,906,883	11.099	4.487	4.487	4.507	4.487	4.507	6,442,970	4.4866	0.00%
1996-06-18	0	11.10	11.05	11.15	11.05	11.10	4,467,412	49,464,712	11.072	4.487	4.467	4.507	4.467	4.487	11,051,924	4.4757	0.00%
1996-06-14	0	11.10	11.05	11.10	11.05	11.15	2,424,806	26,857,276	11.076	4.487	4.467	4.487	4.467	4.507	5,998,724	4.4772	0.00%
1996-06-13	0	11.10	11.00	11.10	11.00	11.10	2,300,000	25,445,800	11.063	4.487	4.446	4.487	4.446	4.487	5,689,967	4.4720	0.00%
1996-06-12	0	11.10	11.05	11.15	11.10	11.20	2,375,000	26,424,700	11.126	4.487	4.467	4.507	4.487	4.527	5,875,509	4.4974	-0.45%
1996-06-11	0	11.15	11.15	11.20	11.00	11.25	2,348,128	26,123,963	11.125	4.507	4.507	4.527	4.446	4.547	5,809,031	4.4971	-0.89%
1996-06-10	0	11.25	11.20	11.30	11.10	11.30	4,338,000	48,699,646	11.226	4.547	4.527	4.568	4.487	4.568	10,731,772	4.5379	0.45%
1996-06-07	0	11.20	11.10	11.25	10.70	11.35	11,554,192	129,193,503	11.182	4.527	4.487	4.547	4.325	4.588	28,583,899	4.5198	5.66%
1996-06-06	0	10.60	10.50	10.60	10.45	10.70	2,453,412	26,000,621	10.598	4.285	4.244	4.285	4.224	4.325	6,069,492	4.2838	1.44%
1996-06-05	0	10.45	10.45	10.50	10.45	10.60	4,901,566	51,414,232	10.489	4.224	4.224	4.244	4.224	4.285	12,125,977	4.2400	-0.95%
1996-06-04	0	10.55	10.50	10.55	10.50	10.55	1,774,867	18,706,757	10.540	4.265	4.244	4.265	4.244	4.265	4,390,841	4.2604	0.00%
1996-06-03	0	10.55	10.55	10.60	10.55	10.65	2,021,091	21,411,600	10.594	4.265	4.265	4.285	4.265	4.305	4,999,974	4.2823	-0.94%
1996-05-31	0	10.65	10.55	10.60	10.55	10.70	1,660,000	17,624,100	10.617	4.305	4.265	4.285	4.265	4.325	4,106,672	4.2916	0.95%
1996-05-30	0	10.55	10.50	10.55	10.50	10.60	1,150,173	12,111,247	10.530	4.265	4.244	4.265	4.244	4.285	2,845,411	4.2564	0.96%
1996-05-29	0	10.45	10.45	10.50	10.45	10.55	2,382,000	25,006,900	10.498	4.224	4.224	4.244	4.224	4.265	5,892,826	4.2436	-0.95%
1996-05-28	0	10.55	10.50	10.55	10.50	10.55	621,064	6,505,840	10.475	4.265	4.244	4.265	4.244	4.265	1,536,449	4.2343	0.48%
1996-05-27	0	10.50	10.45	10.60	10.40	10.55	972,000	10,101,400	10.392	4.244	4.224	4.285	4.204	4.265	2,404,629	4.2008	0.96%
1996-05-24	0	10.40	10.40	10.45	10.25	10.45	1,000,641	10,347,243	10.341	4.204	4.204	4.224	4.143	4.224	2,475,484	4.1799	0.97%
1996-05-23	0	10.30	10.30	10.35	10.25	10.35	1,908,041	19,653,906	10.301	4.163	4.163	4.184	4.143	4.184	4,720,300	4.1637	0.00%
1996-05-22	0	10.30	10.30	10.35	10.30	10.55	2,508,160	25,889,800	10.322	4.163	4.163	4.184	4.163	4.265	6,204,933	4.1725	-1.44%
1996-05-21	0	10.45	10.45	10.50	10.30	10.65	2,153,535	22,565,777	10.478	4.224	4.224	4.244	4.163	4.305	5,327,627	4.2356	-1.42%
1996-05-20	0	10.60	10.55	10.60	10.40	10.60	2,089,970	21,938,668	10.497	4.285	4.265	4.285	4.204	4.285	5,170,374	4.2431	1.92%
1996-05-17	0	10.40	10.40	10.45	10.35	10.40	884,502	9,188,695	10.389	4.204	4.204	4.224	4.184	4.204	2,188,168	4.1993	0.97%
1996-05-16	0	10.30	10.25	10.30	10.25	10.45	1,750,074	18,092,151	10.338	4.163	4.143	4.163	4.143	4.224	4,329,506	4.1788	-0.96%
1996-05-15	0	10.40	10.35	10.60	10.25	10.55	1,893,000	19,571,800	10.339	4.204	4.184	4.285	4.143	4.265	4,683,090	4.1792	-0.95%
1996-05-14	0	10.50	10.50	10.55	10.45	10.65	2,292,223	24,073,252	10.502	4.244	4.244	4.265	4.224	4.305	5,670,727	4.2452	-0.47%
1996-05-13	0	10.55	10.50	10.55	10.30	10.60	2,409,158	25,223,795	10.470	4.265	4.244	4.265	4.163	4.285	5,960,013	4.2322	4.46%
1996-05-10	0	10.10	10.10	10.15	10.00	10.30	3,375,500	34,234,795	10.142	4.083	4.083	4.103	4.042	4.163	8,350,645	4.0997	1.51%
1996-05-09	0	9.950	9.950	10.00	9.950	10.10	1,318,819	13,244,244	10.043	4.022	4.022	4.042	4.022	4.083	3,262,624	4.0594	-1.00%
1996-05-08	0	10.05	10.00	10.05	10.00	10.20	2,713,000	27,351,250	10.082	4.062	4.042	4.062	4.042	4.123	6,711,687	4.0752	-1.47%
1996-05-07	0	10.20	10.20	10.25	10.20	10.30	4,355,972	44,645,710	10.249	4.123	4.123	4.143	4.123	4.163	10,776,233	4.1430	-0.97%
1996-05-06	0	10.30	10.30	10.35	10.30	10.40	1,440,000	14,888,854	10.339	4.163	4.163	4.184	4.163	4.204	3,562,414	4.1794	-0.96%
1996-05-03	0	10.40	10.40	10.55	10.40	10.50	926,550	9,694,420	10.463	4.204	4.204	4.265	4.204	4.244	2,292,191	4.2293	-2.35%
1996-05-02	0	10.65	10.60	10.65	10.45	10.65	740,000	7,777,700	10.510	4.305	4.285	4.305	4.224	4.305	1,830,685	4.2485	1.43%
1996-05-01	0	10.50	10.45	10.50	10.30	10.55	1,152,337	12,016,770	10.428	4.244	4.224	4.244	4.163	4.265	2,850,765	4.2153	1.94%
1996-04-30	0	10.30	10.25	10.30	10.30	10.35	1,810,082	18,588,908	10.270	4.163	4.143	4.163	4.163	4.184	4,477,959	4.1512	0.00%
1996-04-29	0	10.30	10.25	10.35	10.10	10.35	3,557,808	36,020,018	10.124	4.163	4.143	4.184	4.083	4.184	8,801,656	4.0924	2.49%
1996-04-26	0	10.05	10.00	10.05	9.850	10.20	2,214,867	22,052,140	9.9564	4.062	4.042	4.062	3.982	4.123	5,479,356	4.0246	0.50%
1996-04-25	0	10.00	9.950	10.00	9.900	10.05	1,891,000	18,952,000	10.022	4.042	4.022	4.042	4.002	4.062	4,678,142	4.0512	-0.50%
1996-04-24	0	10.05	10.05	10.10	10.00	10.10	1,602,682	16,112,495	10.053	4.062	4.062	4.083	4.042	4.083	3,964,873	4.0638	0.00%
1996-04-23	0	10.05	10.00	10.05	9.900	10.15	2,066,086	20,683,251	10.011	4.062	4.042	4.062	4.002	4.103	5,111,287	4.0466	-0.99%
1996-04-22	0	10.15	10.10	10.15	10.10	10.30	2,280,655	23,273,156	10.205	4.103	4.083	4.103	4.083	4.163	5,642,109	4.1249	-1.46%
1996-04-19	0	10.30	10.25	10.30	10.25	10.35	418,000	4,307,500	10.305	4.163	4.143	4.163	4.143	4.184	1,034,090	4.1655	-0.48%
1996-04-18	0	10.35	10.30	10.35	10.30	10.40	648,000	6,714,100	10.361	4.184	4.163	4.184	4.163	4.204	1,603,086	4.1882	0.49%
1996-04-17	0	10.30	10.35	10.40	10.25	10.45	846,306	8,748,929	10.338	4.163	4.184	4.204	4.143	4.224	2,093,675	4.1787	0.00%
1996-04-16	0	10.30	10.30	10.45	10.25	10.70	638,000	6,673,600	10.460	4.163	4.163	4.224	4.143	4.325	1,578,347	4.2282	-1.90%
1996-04-15	0	10.50	10.50	10.60	10.50	10.60	1,008,129	10,621,005	10.535	4.244	4.244	4.285	4.244	4.285	2,494,009	4.2586	0.48%
1996-04-12	0	10.45	10.45	10.50	10.35	10.60	1,878,000	19,586,500	10.429	4.224	4.224	4.244	4.184	4.285	4,645,982	4.2158	-1.42%
1996-04-11	0	10.60	10.55	10.60	10.55	10.80	1,596,000	16,978,100	10.638	4.285	4.265	4.285	4.265	4.366	3,948,342	4.3001	-1.85%
1996-04-10	0	10.80	10.70	10.80	10.60	10.90	2,131,080	22,738,168	10.670	4.366	4.325	4.366	4.285	4.406	5,272,076	4.3129	1.41%
1996-04-09	0	10.65	10.60	10.70	10.60	10.85	2,192,000	23,427,600	10.688	4.305	4.285	4.325	4.285	4.386	5,422,786	4.3202	-2.29%
1996-04-03	0	10.90	10.80	10.90	10.65	10.95	2,043,738	22,232,688	10.878	4.406	4.366	4.406	4.305	4.426	5,056,001	4.3973	2.83%
1996-04-02	0	10.60	10.60	10.65	10.50	10.70	2,012,539	21,285,285	10.576	4.285	4.285	4.305	4.244	4.325	4,978,817	4.2752	0.00%
1996-04-01	0	10.70	10.65	10.80	10.70	11.00	1,959,291	21,048,514	10.743	4.285	4.265	4.325	4.285	4.405	4,892,814	4.3019	-2.73%
1996-03-29	0	11.00	10.75	11.00	10.70	11.20	1,117,000	12,224,900	10.944	4.405	4.305	4.405	4.285	4.485	2,789,414	4.3826	0.00%
1996-03-28	0	11.00	10.95	11.00	10.80	11.00	720,000	7,866,600	10.926	4.405	4.385	4.405	4.325	4.405	1,798,011	4.3752	1.85%
1996-03-27	0	10.80	10.75	10.85	10.55	10.90	806,419	8,665,723	10.746	4.325	4.305	4.345	4.225	4.365	2,013,820	4.3031	2.37%
1996-03-26	0	10.55	10.50	10.60	10.50	10.75	1,980,867	20,968,547	10.586	4.225	4.205	4.245	4.205	4.305	4,946,695	4.2389	-2.31%
1996-03-25	0	10.80	10.70	10.80	10.75	10.95	1,490,000	16,152,000	10.840	4.325	4.285	4.325	4.305	4.385	3,720,884	4.3409	0.93%
1996-03-22	0	10.70	10.65	10.80	10.65	10.80	2,371,865	25,346,323	10.686	4.285	4.265	4.325	4.265	4.325	5,923,110	4.2792	-0.93%
1996-03-21	0	10.80	10.70	10.80	10.50	10.90	1,596,309	17,167,575	10.755	4.325	4.285	4.325	4.205	4.365	3,986,362	4.3066	1.89%
1996-03-20	0	10.60	10.60	10.65	10.50	11.00	1,013,197	10,918,359	10.776	4.245	4.245	4.265	4.205	4.405	2,530,193	4.3152	-3.64%
1996-03-19	0	11.00	10.95	11.00	10.95	11.15	1,123,236	12,374,278	11.017	4.405	4.385	4.405	4.385	4.465	2,804,987	4.4115	0.46%
1996-03-18	0	10.95	10.90	10.95	10.80	11.15	2,435,116	26,761,784	10.990	4.385	4.365	4.385	4.325	4.465	6,081,062	4.4008	1.39%
1996-03-15	0	10.80	10.80	10.85	10.20	10.90	1,854,269	19,815,478	10.686	4.325	4.325	4.345	4.085	4.365	4,630,550	4.2793	6.40%
1996-03-14	0	10.15	10.05	10.10	10.00	10.25	1,417,228	14,306,673	10.095	4.064	4.024	4.044	4.004	4.105	3,539,155	4.0424	1.50%
1996-03-13	0	10.00	10.00	10.05	9.850	10.30	2,550,922	25,626,243	10.046	4.004	4.004	4.024	3.944	4.125	6,370,257	4.0228	-3.85%
1996-03-12	0	10.40	10.40	10.45	10.40	10.80	5,237,000	55,170,800	10.535	4.165	4.165	4.185	4.165	4.325	13,078,032	4.2186	0.97%
1996-03-11	0	10.30	10.30	10.40	10.10	10.85	8,396,680	86,801,441	10.338	4.125	4.125	4.165	4.044	4.345	20,968,502	4.1396	-7.62%
1996-03-08	0	11.15	11.10	11.15	11.10	11.65	2,065,040	23,454,792	11.358	4.465	4.445	4.465	4.445	4.665	5,156,895	4.5482	-0.45%
1996-03-07	0	11.20	11.05	11.20	11.05	11.45	2,056,000	23,298,800	11.332	4.485	4.425	4.485	4.425	4.585	5,134,320	4.5379	-1.75%
1996-03-06	0	11.40	11.35	11.40	11.30	11.70	2,718,502	31,135,496	11.453	4.565	4.545	4.565	4.525	4.685	6,788,744	4.5863	-2.56%
1996-03-05	0	11.70	11.65	11.70	11.20	11.75	7,923,846	91,558,075	11.555	4.685	4.665	4.685	4.485	4.705	19,787,723	4.6270	2.63%
1996-03-04	0	11.40	11.35	11.40	11.20	11.80	11,529,401	130,768,419	11.342	4.565	4.545	4.565	4.485	4.725	28,791,650	4.5419	-3.39%
1996-03-01	0	11.80	11.75	11.85	11.05	11.80	5,097,454	58,724,495	11.520	4.725	4.705	4.745	4.425	4.725	12,729,552	4.6132	6.79%
1996-02-29	0	11.05	11.00	11.10	10.90	11.15	745,092	8,196,366	11.000	4.425	4.405	4.445	4.365	4.465	1,860,672	4.4051	1.84%
1996-02-28	0	10.85	10.80	10.90	10.75	11.00	2,708,981	29,482,096	10.883	4.345	4.325	4.365	4.305	4.405	6,764,968	4.3581	-1.81%
1996-02-27	0	11.05	11.00	11.10	10.75	11.15	1,683,057	18,511,874	10.999	4.425	4.405	4.445	4.305	4.465	4,202,993	4.4045	2.79%
1996-02-26	0	10.75	10.70	10.80	10.60	10.80	2,526,519	27,106,701	10.729	4.305	4.285	4.325	4.245	4.325	6,309,317	4.2963	1.90%
1996-02-23	0	10.55	10.55	10.60	10.40	10.60	763,307	7,999,270	10.480	4.225	4.225	4.245	4.165	4.245	1,906,159	4.1965	1.93%
1996-02-22	0	10.35	10.30	10.60	10.30	10.60	1,954,000	20,295,600	10.387	4.145	4.125	4.245	4.125	4.245	4,879,602	4.1593	-2.82%
1996-02-16	0	10.65	10.65	10.70	10.65	10.75	1,270,727	13,588,788	10.694	4.265	4.265	4.285	4.265	4.305	3,173,307	4.2822	-0.47%
1996-02-15	0	10.70	10.60	10.70	10.55	10.85	3,301,619	34,955,796	10.587	4.285	4.245	4.285	4.225	4.345	8,244,926	4.2397	1.42%
1996-02-14	0	10.55	10.50	10.55	10.10	10.55	981,075	10,132,785	10.328	4.225	4.205	4.225	4.044	4.225	2,449,977	4.1359	4.46%
1996-02-13	0	10.10	10.10	10.25	10.05	10.35	1,484,593	15,074,960	10.154	4.044	4.044	4.105	4.024	4.145	3,707,381	4.0662	-1.46%
1996-02-12	0	10.25	10.20	10.25	10.20	10.40	372,000	3,844,300	10.334	4.105	4.085	4.105	4.085	4.165	928,972	4.1382	-1.44%
1996-02-09	0	10.40	10.30	10.40	10.35	10.50	1,110,875	11,606,350	10.448	4.165	4.125	4.165	4.145	4.205	2,774,118	4.1838	2.46%
1996-02-08	0	10.15	10.10	10.45	10.05	10.50	3,377,980	34,978,941	10.355	4.064	4.044	4.185	4.024	4.205	8,435,618	4.1466	-0.49%
1996-02-07	0	10.20	10.20	10.45	10.20	10.70	2,757,000	28,920,300	10.490	4.085	4.085	4.185	4.085	4.285	6,884,883	4.2006	-5.12%
1996-02-06	0	10.75	10.70	10.80	10.60	10.75	1,977,000	21,164,450	10.705	4.305	4.285	4.325	4.245	4.305	4,937,038	4.2869	0.94%
1996-02-05	0	10.65	10.60	10.65	10.50	11.25	2,384,514	25,617,250	10.743	4.265	4.245	4.265	4.205	4.505	5,954,697	4.3020	-5.75%
1996-02-02	0	11.30	11.00	11.30	9.900	11.50	6,386,518	67,232,925	10.527	4.525	4.405	4.525	3.964	4.605	15,948,651	4.2156	12.44%
1996-02-01	0	10.05	10.05	10.10	9.700	10.15	3,337,817	32,955,302	9.8733	4.024	4.024	4.044	3.884	4.064	8,335,321	3.9537	2.55%
1996-01-31	0	9.800	9.700	9.800	9.750	9.900	3,674,084	35,917,298	9.7759	3.924	3.884	3.924	3.904	3.964	9,175,059	3.9147	0.51%
1996-01-30	0	9.750	9.650	9.750	9.650	9.800	1,082,592	10,552,042	9.7470	3.904	3.864	3.904	3.864	3.924	2,703,489	3.9031	-0.51%
1996-01-29	0	9.800	9.850	9.900	9.650	9.900	1,285,102	12,531,424	9.7513	3.924	3.944	3.964	3.864	3.964	3,209,205	3.9048	2.62%
1996-01-26	0	9.550	9.550	9.650	9.550	9.750	998,622	9,648,642	9.6620	3.824	3.824	3.864	3.824	3.904	2,493,796	3.8691	-0.52%
1996-01-25	0	9.600	9.600	9.700	9.600	10.00	1,714,704	16,764,023	9.7766	3.844	3.844	3.884	3.844	4.004	4,282,023	3.9150	-3.52%
1996-01-24	0	9.950	9.850	9.900	9.650	9.950	2,831,133	27,860,477	9.8408	3.984	3.944	3.964	3.864	3.984	7,070,011	3.9407	2.05%
1996-01-23	0	9.750	9.750	9.800	9.500	9.900	2,272,221	22,183,683	9.7630	3.904	3.904	3.924	3.804	3.964	5,674,275	3.9095	2.63%
1996-01-22	0	9.500	9.500	9.600	9.450	9.700	1,809,716	17,366,147	9.5961	3.804	3.804	3.844	3.784	3.884	4,519,290	3.8427	-1.04%
1996-01-19	0	9.600	9.550	9.600	9.450	9.650	2,636,775	25,236,200	9.5709	3.844	3.824	3.844	3.784	3.864	6,584,653	3.8326	1.05%
1996-01-18	0	9.500	9.450	9.500	9.400	9.550	1,453,436	13,762,494	9.4689	3.804	3.784	3.804	3.764	3.824	3,629,575	3.7918	-1.04%
1996-01-17	0	9.600	9.600	9.650	9.550	9.850	1,290,315	12,558,514	9.7329	3.844	3.844	3.864	3.824	3.944	3,222,223	3.8975	-1.54%
1996-01-16	0	9.750	9.750	9.900	9.650	9.950	2,517,945	24,729,037	9.8211	3.904	3.904	3.964	3.864	3.984	6,287,906	3.9328	0.00%
1996-01-15	0	9.750	9.700	9.750	9.350	9.750	1,384,109	13,071,838	9.4442	3.904	3.884	3.904	3.744	3.904	3,456,449	3.7819	4.84%
1996-01-12	0	9.300	9.300	9.350	9.200	9.350	2,409,540	22,370,683	9.2842	3.724	3.724	3.744	3.684	3.744	6,017,193	3.7178	2.20%
1996-01-11	0	9.100	9.100	9.200	8.800	9.200	1,864,000	16,780,900	9.0026	3.644	3.644	3.684	3.524	3.684	4,654,850	3.6050	4.00%
1996-01-10	0	8.750	8.750	8.850	8.750	9.000	3,944,000	34,766,300	8.8150	3.504	3.504	3.544	3.504	3.604	9,849,104	3.5299	-2.23%
1996-01-09	0	8.950	8.900	9.000	8.900	9.000	2,086,163	18,663,818	8.9465	3.584	3.564	3.604	3.564	3.604	5,209,644	3.5826	0.00%
1996-01-08	0	8.950	8.900	9.000	8.700	9.150	5,557,252	49,281,977	8.8680	3.584	3.564	3.604	3.484	3.664	13,877,777	3.5511	2.87%
1996-01-05	0	8.700	8.700	8.750	8.600	8.750	9,766,764	85,163,970	8.7198	3.484	3.484	3.504	3.444	3.504	24,389,927	3.4918	0.58%
1996-01-04	0	8.650	8.650	8.700	8.650	8.750	9,038,345	78,632,098	8.6998	3.464	3.464	3.484	3.464	3.504	22,570,892	3.4838	-0.57%
1996-01-03	0	8.700	8.700	8.750	8.600	8.700	1,972,589	17,096,586	8.6671	3.484	3.484	3.504	3.444	3.484	4,926,023	3.4707	0.58%
1996-01-02	0	8.650	8.650	8.700	8.600	8.700	1,030,971	8,894,547	8.6273	3.464	3.464	3.484	3.444	3.484	2,574,579	3.4548	0.58%
1995-12-29	0	8.600	-	8.550	8.550	8.700	2,201,000	19,143,750	8.6978	3.444	-	3.424	3.424	3.484	5,496,419	3.4829	-1.71%
1995-12-28	0	8.750	8.700	8.750	8.550	8.750	3,011,020	26,245,367	8.7164	3.504	3.484	3.504	3.424	3.504	7,519,231	3.4904	2.34%
1995-12-27	0	8.550	8.550	8.600	8.500	8.600	2,065,638	17,625,732	8.5328	3.424	3.424	3.444	3.404	3.444	5,158,388	3.4169	0.59%
1995-12-22	0	8.500	8.500	8.550	8.500	8.550	3,830,956	32,457,274	8.4724	3.404	3.404	3.424	3.404	3.424	9,566,806	3.3927	0.59%
1995-12-21	0	8.450	8.500	8.550	8.400	8.550	991,401	8,407,718	8.4806	3.384	3.404	3.424	3.364	3.424	2,475,764	3.3960	-0.59%
1995-12-20	0	8.500	8.500	8.550	8.250	8.550	4,050,000	34,021,700	8.4004	3.404	3.404	3.424	3.304	3.424	10,113,811	3.3639	0.00%
1995-12-19	0	8.500	8.500	8.550	8.350	8.500	1,810,000	15,241,300	8.4206	3.404	3.404	3.424	3.344	3.404	4,519,999	3.3720	0.59%
1995-12-18	0	8.450	8.450	8.500	8.450	8.600	3,223,069	27,379,219	8.4948	3.384	3.384	3.404	3.384	3.444	8,048,768	3.4017	-1.74%
1995-12-15	0	8.600	8.550	8.600	8.550	8.700	2,524,200	21,783,055	8.6297	3.444	3.424	3.444	3.424	3.484	6,303,526	3.4557	-1.15%
1995-12-14	0	8.700	8.650	8.700	8.550	8.700	2,755,731	23,548,042	8.5451	3.484	3.464	3.484	3.424	3.484	6,881,714	3.4218	1.75%
1995-12-13	0	8.550	8.500	8.550	8.350	8.550	2,831,561	23,911,800	8.4447	3.424	3.404	3.424	3.344	3.424	7,071,080	3.3816	0.59%
1995-12-12	0	8.500	8.400	8.500	8.500	8.500	1,870,160	15,896,360	8.5000	3.404	3.364	3.404	3.404	3.404	4,670,233	3.4038	0.59%
1995-12-11	0	8.450	8.450	8.500	8.400	8.500	799,000	6,759,400	8.4598	3.384	3.384	3.404	3.364	3.404	1,995,293	3.3877	0.60%
1995-12-08	0	8.400	8.400	8.500	8.400	8.500	1,752,000	14,806,900	8.4514	3.364	3.364	3.404	3.364	3.404	4,375,160	3.3843	0.00%
1995-12-07	0	8.400	8.400	8.450	8.400	8.550	3,976,781	33,551,804	8.4369	3.364	3.364	3.384	3.364	3.424	9,930,966	3.3785	-0.59%
1995-12-06	0	8.450	8.400	8.450	8.250	8.500	2,738,983	22,880,553	8.3537	3.384	3.364	3.384	3.304	3.404	6,839,890	3.3452	1.20%
1995-12-05	0	8.350	8.300	8.400	8.300	8.400	3,912,700	32,693,135	8.3556	3.344	3.324	3.364	3.324	3.364	9,770,940	3.3460	0.00%
1995-12-04	0	8.350	8.300	8.350	8.350	8.600	1,916,819	16,101,568	8.4002	3.344	3.324	3.344	3.344	3.444	4,786,752	3.3638	-1.76%
1995-12-01	0	8.500	8.450	8.500	8.400	8.550	2,296,048	19,413,511	8.4552	3.404	3.384	3.404	3.364	3.424	5,733,777	3.3858	1.19%
1995-11-30	0	8.400	8.400	8.500	8.400	8.500	3,023,517	25,484,114	8.4286	3.364	3.364	3.404	3.364	3.404	7,550,439	3.3752	0.00%
1995-11-29	0	8.400	8.400	8.450	8.300	8.450	2,106,484	17,706,773	8.4058	3.364	3.364	3.384	3.324	3.384	5,260,390	3.3661	-1.75%
1995-11-28	0	8.550	8.400	8.600	8.550	8.750	1,654,000	14,196,900	8.5834	3.424	3.364	3.444	3.424	3.504	4,130,430	3.4371	-1.72%
1995-11-27	0	8.700	8.700	8.750	8.500	8.750	3,710,366	32,243,250	8.6900	3.484	3.484	3.504	3.404	3.504	9,265,664	3.4799	2.35%
1995-11-24	0	8.500	8.350	8.500	8.450	8.500	1,183,000	10,045,900	8.4919	3.404	3.344	3.404	3.384	3.404	2,954,232	3.4005	0.59%
1995-11-23	0	8.450	8.400	8.500	8.450	8.550	2,868,000	24,376,200	8.4994	3.384	3.364	3.404	3.384	3.424	7,162,076	3.4035	0.00%
1995-11-22	0	8.450	8.400	8.450	8.400	8.550	4,773,243	40,553,160	8.4959	3.384	3.364	3.384	3.364	3.424	11,919,920	3.4021	1.20%
1995-11-21	0	8.350	8.300	8.350	8.200	8.350	998,000	8,258,200	8.2747	3.344	3.324	3.344	3.284	3.344	2,492,243	3.3136	1.83%
1995-11-20	0	8.200	8.200	8.250	8.100	8.250	2,731,999	22,366,147	8.1867	3.284	3.284	3.304	3.244	3.304	6,822,450	3.2783	0.00%
1995-11-17	0	8.200	8.150	8.200	8.100	8.300	764,936	6,298,188	8.2336	3.284	3.264	3.284	3.244	3.324	1,910,227	3.2971	-0.61%
1995-11-16	0	8.250	8.200	8.250	8.200	8.500	2,300,000	19,226,400	8.3593	3.304	3.284	3.304	3.284	3.404	5,743,646	3.3474	-1.79%
1995-11-15	0	8.400	8.400	8.450	8.350	8.500	645,000	5,431,750	8.4213	3.364	3.364	3.384	3.344	3.404	1,610,718	3.3723	-0.59%
1995-11-14	0	8.450	8.400	8.450	8.450	8.550	1,978,894	16,825,586	8.5025	3.384	3.364	3.384	3.384	3.424	4,941,768	3.4048	1.20%
1995-11-13	0	8.350	8.300	8.350	8.250	8.400	1,837,083	15,458,726	8.4148	3.344	3.324	3.344	3.304	3.364	4,587,632	3.3697	-1.18%
1995-11-10	0	8.450	8.450	8.550	8.400	8.550	9,868,000	83,736,600	8.4857	3.384	3.384	3.424	3.364	3.424	24,642,737	3.3980	-1.17%
1995-11-09	0	8.550	8.500	8.550	8.500	8.800	10,678,617	92,458,252	8.6583	3.424	3.404	3.424	3.404	3.524	26,667,040	3.4671	-3.93%
1995-11-08	0	8.900	8.850	8.900	8.900	8.950	2,174,000	19,369,800	8.9098	3.564	3.544	3.564	3.564	3.584	5,428,994	3.5678	-0.56%
1995-11-07	0	8.950	8.900	8.950	8.900	8.950	176,000	1,570,300	8.9222	3.584	3.564	3.584	3.564	3.584	439,514	3.5728	0.56%
1995-11-06	0	8.900	8.900	8.950	8.900	8.950	1,850,000	16,468,200	8.9017	3.564	3.564	3.584	3.564	3.584	4,619,889	3.5646	0.00%
1995-11-03	0	8.900	8.900	8.950	8.800	8.900	596,001	5,301,809	8.8956	3.564	3.564	3.584	3.524	3.564	1,488,356	3.5622	1.14%
1995-11-02	0	8.800	8.800	8.900	8.700	8.900	1,527,000	13,505,850	8.8447	3.524	3.524	3.564	3.484	3.564	3,813,281	3.5418	-1.12%
1995-10-31	0	8.900	8.900	8.950	8.900	8.950	224,866	2,002,091	8.9035	3.564	3.564	3.584	3.564	3.584	561,544	3.5653	0.00%
1995-10-30	0	8.900	8.900	8.950	8.750	8.950	3,032,000	26,852,300	8.8563	3.564	3.564	3.584	3.504	3.584	7,571,623	3.5464	1.71%
1995-10-27	0	8.750	8.750	8.800	8.700	8.800	2,163,696	18,932,831	8.7502	3.504	3.504	3.524	3.484	3.524	5,403,262	3.5040	-0.57%
1995-10-26	0	8.800	8.800	8.900	8.800	8.950	2,863,439	25,511,247	8.9093	3.524	3.524	3.564	3.524	3.584	7,150,687	3.5677	-2.22%
1995-10-25	0	9.000	8.950	9.000	8.950	9.000	692,000	6,203,600	8.9647	3.604	3.584	3.604	3.584	3.604	1,728,088	3.5899	0.00%
1995-10-24	0	9.000	8.950	9.000	8.950	9.050	3,040,576	27,335,367	8.9902	3.604	3.584	3.604	3.584	3.624	7,593,040	3.6001	-0.55%
1995-10-23	0	9.050	9.000	9.050	9.000	9.050	4,720,164	42,701,443	9.0466	3.624	3.604	3.624	3.604	3.624	11,787,369	3.6226	0.00%
1995-10-20	0	9.050	9.050	9.100	9.050	9.100	474,895	4,301,876	9.0586	3.624	3.624	3.644	3.624	3.644	1,185,925	3.6274	-1.09%
1995-10-19	0	9.150	9.050	9.150	9.050	9.150	519,848	4,714,162	9.0683	3.664	3.624	3.664	3.624	3.664	1,298,184	3.6314	0.55%
1995-10-18	0	9.100	9.050	9.100	9.050	9.150	1,297,506	11,751,740	9.0572	3.644	3.624	3.644	3.624	3.664	3,240,180	3.6269	1.11%
1995-10-17	0	9.000	9.000	9.050	8.950	9.000	1,573,000	14,155,250	8.9989	3.604	3.604	3.624	3.584	3.604	3,928,154	3.6035	0.56%
1995-10-16	0	8.950	8.950	9.000	8.950	9.050	1,113,652	10,044,613	9.0195	3.584	3.584	3.604	3.584	3.624	2,781,053	3.6118	-0.56%
1995-10-13	0	9.000	8.950	9.000	9.000	9.050	1,826,125	16,435,600	9.0003	3.604	3.584	3.604	3.604	3.624	4,560,267	3.6041	0.56%
1995-10-12	0	8.950	8.950	9.000	8.950	9.100	2,522,956	22,705,450	8.9995	3.584	3.584	3.604	3.584	3.644	6,300,420	3.6038	-0.56%
1995-10-11	0	9.000	8.950	9.000	8.900	9.050	2,253,651	20,261,040	8.9903	3.604	3.584	3.604	3.564	3.624	5,627,901	3.6001	1.12%
1995-10-10	0	8.900	8.850	8.950	8.850	9.050	4,052,000	36,291,700	8.9565	3.564	3.544	3.584	3.544	3.624	10,118,805	3.5866	-1.66%
1995-10-09	0	9.050	9.050	9.100	9.050	9.100	2,275,465	20,606,506	9.0560	3.624	3.624	3.644	3.624	3.644	5,682,376	3.6264	0.00%
1995-10-06	0	9.050	9.050	9.100	8.950	9.100	6,858,380	62,036,509	9.0454	3.624	3.624	3.644	3.584	3.644	17,127,002	3.6221	0.56%
1995-10-05	0	9.000	8.950	9.050	8.750	9.150	6,237,558	56,339,179	9.0322	3.604	3.584	3.624	3.504	3.664	15,576,662	3.6169	2.86%
1995-10-04	0	8.750	8.750	8.800	8.600	8.850	4,635,186	40,722,359	8.7855	3.504	3.504	3.524	3.444	3.544	11,575,159	3.5181	-0.57%
1995-10-03	0	8.800	8.750	8.850	8.600	8.900	1,654,000	14,575,000	8.8120	3.524	3.504	3.544	3.444	3.564	4,130,430	3.5287	2.92%
1995-10-02	0	8.550	8.550	8.650	8.300	8.650	4,140,005	35,374,441	8.5445	3.424	3.424	3.464	3.324	3.464	10,338,575	3.4216	3.64%
1995-09-29	0	8.250	8.200	8.250	8.100	8.400	750,368	6,199,676	8.2622	3.304	3.284	3.304	3.244	3.364	1,873,847	3.3085	1.23%
1995-09-28	0	8.150	8.250	8.350	8.150	8.450	1,662,385	13,816,673	8.3114	3.264	3.304	3.344	3.264	3.384	4,151,370	3.3282	-3.55%
1995-09-27	0	8.450	8.450	8.500	8.150	8.500	3,347,346	27,840,603	8.3172	3.384	3.384	3.404	3.264	3.404	8,359,117	3.3306	4.32%
1995-09-26	0	8.100	8.100	-	8.000	8.200	4,148,000	33,380,600	8.0474	3.244	3.244	-	3.204	3.284	10,358,540	3.2225	0.62%
1995-09-25	0	8.050	8.000	8.050	8.000	8.050	6,512,000	52,140,700	8.0069	3.224	3.204	3.224	3.204	3.224	16,262,009	3.2063	0.00%
1995-09-22	0	8.050	8.000	8.050	8.000	8.150	4,378,644	35,225,574	8.0449	3.224	3.204	3.224	3.204	3.264	10,934,513	3.2215	0.63%
1995-09-21	0	8.000	8.000	8.050	7.900	8.100	1,628,386	12,976,311	7.9688	3.204	3.204	3.224	3.163	3.244	4,066,466	3.1911	1.27%
1995-09-20	0	7.900	7.850	7.900	7.850	8.050	1,036,000	8,215,200	7.9297	3.163	3.143	3.163	3.143	3.224	2,587,138	3.1754	-1.25%
1995-09-19	0	8.000	8.000	8.050	8.000	8.050	288,521	2,319,672	8.0399	3.204	3.204	3.224	3.204	3.224	720,505	3.2195	-3.03%
1995-09-18	0	8.250	8.200	8.250	8.200	8.250	1,262,000	10,382,200	8.2268	3.304	3.284	3.304	3.284	3.304	3,151,513	3.2944	0.92%
1995-09-15	0	8.250	8.200	8.250	8.200	8.300	4,257,250	35,072,600	8.2383	3.274	3.254	3.274	3.254	3.293	10,728,899	3.2690	0.00%
1995-09-14	0	8.250	8.200	8.250	8.200	8.300	3,038,220	25,149,160	8.2776	3.274	3.254	3.274	3.254	3.293	7,656,763	3.2846	0.00%
1995-09-13	0	8.250	8.200	8.250	8.050	8.250	2,997,000	24,383,700	8.1360	3.274	3.254	3.274	3.194	3.274	7,552,883	3.2284	3.13%
1995-09-12	0	8.000	7.950	8.050	7.950	8.050	2,720,000	21,762,500	8.0009	3.174	3.155	3.194	3.155	3.194	6,854,802	3.1748	-1.23%
1995-09-11	0	8.100	8.000	8.100	8.000	8.100	1,729,905	13,946,590	8.0621	3.214	3.174	3.214	3.174	3.214	4,359,616	3.1990	1.25%
1995-09-08	0	8.000	8.000	8.050	7.950	8.050	3,337,392	26,705,258	8.0018	3.174	3.174	3.194	3.155	3.194	8,410,721	3.1751	0.63%
1995-09-07	0	7.950	7.950	8.000	7.800	8.000	3,923,516	31,258,922	7.9671	3.155	3.155	3.174	3.095	3.174	9,887,840	3.1613	2.58%
1995-09-06	0	7.750	7.750	7.800	7.700	7.900	3,842,930	29,934,815	7.7896	3.075	3.075	3.095	3.055	3.135	9,684,751	3.0909	-0.64%
1995-09-05	0	7.800	7.750	7.800	7.750	8.100	3,613,359	28,605,414	7.9166	3.095	3.075	3.095	3.075	3.214	9,106,198	3.1413	-7.69%
1995-09-04	0	8.450	8.450	8.500	8.400	8.550	2,110,110	17,871,102	8.4693	3.353	3.353	3.373	3.333	3.393	5,317,789	3.3606	0.60%
1995-09-01	0	8.400	8.350	8.400	8.050	8.400	2,263,454	18,770,460	8.2928	3.333	3.313	3.333	3.194	3.333	5,704,238	3.2906	4.35%
1995-08-31	0	8.050	8.000	8.100	8.050	8.200	1,088,000	8,802,000	8.0901	3.194	3.174	3.214	3.194	3.254	2,741,921	3.2102	-1.83%
1995-08-30	0	8.200	8.150	8.200	8.150	8.250	1,293,318	10,605,273	8.2001	3.254	3.234	3.254	3.234	3.274	3,259,352	3.2538	-0.61%
1995-08-29	0	8.250	8.200	8.300	8.100	8.250	2,267,946	18,574,493	8.1900	3.274	3.254	3.293	3.214	3.274	5,715,559	3.2498	1.85%
1995-08-25	0	8.100	8.100	8.350	8.100	8.450	2,118,318	17,456,544	8.2408	3.214	3.214	3.313	3.214	3.353	5,338,474	3.2700	-2.99%
1995-08-24	0	8.350	8.300	8.350	8.350	8.450	1,052,000	8,822,800	8.3867	3.313	3.293	3.313	3.313	3.353	2,651,195	3.3279	-3.47%
1995-08-23	0	8.650	8.650	8.700	8.250	8.700	3,917,158	33,407,368	8.5285	3.432	3.432	3.452	3.274	3.452	9,871,817	3.3841	4.85%
1995-08-22	0	8.250	8.250	8.300	8.100	8.350	3,813,657	31,444,756	8.2453	3.274	3.274	3.293	3.214	3.313	9,610,979	3.2718	2.48%
1995-08-21	0	8.050	8.050	8.100	7.850	8.050	1,173,198	9,357,485	7.9760	3.194	3.194	3.214	3.115	3.194	2,956,632	3.1649	1.26%
1995-08-18	0	7.950	7.950	8.000	7.650	8.000	2,107,755	16,476,029	7.8169	3.155	3.155	3.174	3.036	3.174	5,311,854	3.1017	3.25%
1995-08-17	0	7.700	7.650	7.700	7.700	7.700	646,702	4,976,942	7.6959	3.055	3.036	3.055	3.055	3.055	1,629,785	3.0537	0.00%
1995-08-16	0	7.700	7.650	7.700	7.650	7.750	2,807,000	21,621,600	7.7027	3.055	3.036	3.055	3.036	3.075	7,074,055	3.0565	-0.65%
1995-08-15	0	7.750	7.750	7.800	7.750	7.950	3,802,242	29,784,631	7.8334	3.075	3.075	3.095	3.075	3.155	9,582,211	3.1083	-0.64%
1995-08-14	0	7.800	7.750	7.800	7.750	7.800	3,648,000	28,342,500	7.7693	3.095	3.075	3.095	3.075	3.095	9,193,499	3.0829	-0.64%
1995-08-11	0	7.850	7.800	7.850	7.700	8.000	2,263,946	17,742,262	7.8369	3.115	3.095	3.115	3.055	3.174	5,705,478	3.1097	1.95%
1995-08-10	0	7.700	7.700	7.750	7.600	8.000	3,630,381	28,261,999	7.7849	3.055	3.055	3.075	3.016	3.174	9,149,096	3.0890	-2.53%
1995-08-09	0	7.900	7.900	7.950	7.900	8.050	3,328,000	26,456,400	7.9496	3.135	3.135	3.155	3.135	3.194	8,387,052	3.1544	-1.86%
1995-08-08	0	8.050	8.000	8.050	8.000	8.100	905,341	7,287,789	8.0498	3.194	3.174	3.194	3.174	3.214	2,281,593	3.1942	0.63%
1995-08-07	0	8.000	7.950	8.000	7.950	8.000	2,178,792	17,404,398	7.9881	3.174	3.155	3.174	3.155	3.174	5,490,878	3.1697	0.00%
1995-08-04	0	8.000	8.000	8.050	8.000	8.100	1,292,764	10,363,295	8.0164	3.174	3.174	3.194	3.174	3.214	3,257,956	3.1809	-1.23%
1995-08-03	0	8.100	8.000	8.100	8.000	8.250	1,070,160	8,686,256	8.1168	3.214	3.174	3.214	3.174	3.274	2,696,961	3.2208	0.00%
1995-08-02	0	8.100	8.050	8.100	8.050	8.150	3,058,008	24,705,462	8.0789	3.214	3.194	3.214	3.194	3.234	7,706,632	3.2057	-0.61%
1995-08-01	0	8.150	8.100	8.200	8.100	8.250	2,211,804	18,036,461	8.1546	3.234	3.214	3.254	3.214	3.274	5,574,073	3.2358	-1.21%
1995-07-31	0	8.250	8.250	8.300	8.100	8.300	2,077,842	17,115,913	8.2374	3.274	3.274	3.293	3.214	3.293	5,236,469	3.2686	0.00%
1995-07-28	0	8.250	8.200	8.250	7.800	8.450	4,749,535	39,234,794	8.2608	3.274	3.254	3.274	3.095	3.353	11,969,530	3.2779	6.45%
1995-07-27	0	7.750	7.700	7.850	7.550	7.950	1,989,795	15,360,213	7.7195	3.075	3.055	3.115	2.996	3.155	5,014,577	3.0631	1.97%
1995-07-26	0	7.600	7.600	7.650	7.450	7.650	2,183,396	16,445,771	7.5322	3.016	3.016	3.036	2.956	3.036	5,502,480	2.9888	2.01%
1995-07-25	0	7.450	7.450	7.500	7.450	7.500	1,360,046	10,147,531	7.4612	2.956	2.956	2.976	2.956	2.976	3,427,517	2.9606	-0.67%
1995-07-24	0	7.500	7.350	-	7.350	7.500	2,258,836	16,727,370	7.4053	2.976	2.916	-	2.916	2.976	5,692,600	2.9384	1.35%
1995-07-21	0	7.400	7.400	7.450	7.250	7.450	1,073,176	7,907,626	7.3684	2.936	2.936	2.956	2.877	2.956	2,704,562	2.9238	2.78%
1995-07-20	0	7.200	7.200	7.250	7.200	7.350	3,838,000	27,905,900	7.2709	2.857	2.857	2.877	2.857	2.916	9,672,327	2.8851	-2.70%
1995-07-19	0	7.400	7.350	7.450	7.300	7.450	2,064,000	15,226,400	7.3771	2.936	2.916	2.956	2.897	2.956	5,201,585	2.9273	-0.67%
1995-07-18	0	7.450	7.350	7.450	7.350	7.500	3,822,190	28,239,249	7.3882	2.956	2.916	2.956	2.916	2.976	9,632,483	2.9317	0.00%
1995-07-17	0	7.450	7.400	7.450	7.300	7.450	2,577,883	18,975,890	7.3610	2.956	2.936	2.956	2.897	2.956	6,496,646	2.9209	0.00%
1995-07-14	0	7.450	7.400	7.450	7.350	7.450	1,508,711	11,184,298	7.4131	2.956	2.936	2.956	2.916	2.956	3,802,175	2.9416	1.36%
1995-07-13	0	7.350	7.300	7.350	7.300	7.350	1,517,214	11,128,007	7.3345	2.916	2.897	2.916	2.897	2.916	3,823,603	2.9103	0.68%
1995-07-12	0	7.300	7.200	7.350	7.200	7.350	1,254,000	9,133,100	7.2832	2.897	2.857	2.916	2.857	2.916	3,160,265	2.8900	1.39%
1995-07-11	0	7.200	7.200	7.250	7.200	7.400	1,215,547	8,850,906	7.2814	2.857	2.857	2.877	2.857	2.936	3,063,358	2.8893	-3.36%
1995-07-10	0	7.450	7.350	7.450	7.300	7.500	4,300,009	31,885,364	7.4152	2.956	2.916	2.956	2.897	2.976	10,836,658	2.9424	2.76%
1995-07-07	0	7.250	7.200	7.250	7.100	7.250	7,110,478	50,799,388	7.1443	2.877	2.857	2.877	2.817	2.877	17,919,455	2.8349	4.32%
1995-07-06	0	6.950	6.900	6.950	6.950	7.050	2,082,000	14,516,900	6.9726	2.758	2.738	2.758	2.758	2.797	5,246,947	2.7667	-0.71%
1995-07-05	0	7.000	6.950	7.000	6.950	7.000	2,996,634	20,904,448	6.9760	2.778	2.758	2.778	2.758	2.778	7,551,960	2.7681	1.45%
1995-07-04	0	6.900	6.850	6.900	6.850	6.900	990,644	6,821,683	6.8861	2.738	2.718	2.738	2.718	2.738	2,496,569	2.7324	1.47%
1995-07-03	0	6.800	6.750	6.800	6.700	6.800	2,439,000	16,486,200	6.7594	2.698	2.678	2.698	2.659	2.698	6,146,640	2.6821	-0.73%
1995-06-30	0	6.850	6.850	6.900	6.850	6.950	4,631,359	31,918,237	6.8918	2.718	2.718	2.738	2.718	2.758	11,671,709	2.7347	0.00%
1995-06-29	0	6.850	6.850	6.900	6.850	6.950	2,135,591	14,639,051	6.8548	2.718	2.718	2.738	2.718	2.758	5,382,005	2.7200	0.00%
1995-06-28	0	6.850	6.800	6.850	6.800	6.900	3,660,745	25,122,717	6.8627	2.718	2.698	2.718	2.698	2.738	9,225,618	2.7231	0.00%
1995-06-27	0	6.850	6.800	6.850	6.800	6.900	2,022,807	13,853,832	6.8488	2.718	2.698	2.718	2.698	2.738	5,097,772	2.7176	-0.72%
1995-06-26	0	6.900	6.900	6.950	6.900	6.950	1,615,256	11,206,165	6.9377	2.738	2.738	2.758	2.738	2.758	4,070,684	2.7529	-2.13%
1995-06-23	0	7.050	7.000	7.050	6.900	7.100	2,886,000	20,191,400	6.9963	2.797	2.778	2.797	2.738	2.817	7,273,146	2.7762	0.00%
1995-06-22	0	7.050	6.950	7.050	6.750	7.100	2,858,943	19,827,174	6.9351	2.797	2.758	2.797	2.678	2.817	7,204,959	2.7519	4.44%
1995-06-21	0	6.750	6.750	6.850	6.650	6.800	9,139,611	62,150,519	6.8001	2.678	2.678	2.718	2.639	2.698	23,033,170	2.6983	-2.17%
1995-06-20	0	6.900	6.850	6.900	6.900	6.950	1,846,310	12,741,666	6.9012	2.738	2.718	2.738	2.738	2.758	4,652,974	2.7384	0.00%
1995-06-16	0	6.900	6.900	6.950	6.900	7.000	2,708,428	18,767,896	6.9294	2.738	2.738	2.758	2.738	2.778	6,825,639	2.7496	-2.13%
1995-06-15	0	7.050	7.000	7.050	7.000	7.100	920,000	6,487,200	7.0513	2.797	2.778	2.797	2.778	2.817	2,318,536	2.7980	-2.08%
1995-06-14	0	7.200	7.200	7.250	7.200	7.350	1,806,000	13,148,100	7.2802	2.857	2.857	2.877	2.857	2.916	4,551,387	2.8888	0.00%
1995-06-13	0	7.200	7.150	7.200	6.900	7.250	1,516,000	10,767,150	7.1023	2.857	2.837	2.857	2.738	2.877	3,820,544	2.8182	5.11%
1995-06-12	0	6.850	6.850	6.900	6.850	7.000	1,578,033	10,897,531	6.9058	2.718	2.718	2.738	2.718	2.778	3,976,876	2.7402	-4.20%
1995-06-09	0	7.150	7.100	7.150	7.050	7.150	1,336,821	9,477,481	7.0896	2.837	2.817	2.837	2.797	2.837	3,368,986	2.8132	1.42%
1995-06-08	0	7.050	7.050	7.100	6.950	7.200	1,730,000	12,244,700	7.0779	2.797	2.797	2.817	2.758	2.857	4,359,856	2.8085	-2.76%
1995-06-07	0	7.250	7.200	7.250	7.200	7.350	1,044,000	7,590,800	7.2709	2.877	2.857	2.877	2.857	2.916	2,631,034	2.8851	0.00%
1995-06-06	0	7.250	7.250	7.300	7.250	7.650	740,000	5,422,500	7.3277	2.877	2.877	2.897	2.877	3.036	1,864,909	2.9076	-3.33%
1995-06-05	0	7.500	7.300	7.500	7.500	7.650	1,424,000	10,817,000	7.5962	2.976	2.897	2.976	2.976	3.036	3,588,690	3.0142	-1.32%
1995-06-01	0	7.600	7.550	7.600	7.300	7.600	5,153,019	38,485,872	7.4686	3.016	2.996	3.016	2.897	3.016	12,986,369	2.9636	4.83%
1995-05-31	0	7.250	7.200	7.250	7.150	7.250	1,712,415	12,388,584	7.2346	2.877	2.857	2.877	2.837	2.877	4,315,539	2.8707	2.84%
1995-05-30	0	7.050	7.050	7.100	7.050	7.100	2,452,000	17,206,100	7.0172	2.797	2.797	2.817	2.797	2.817	6,179,402	2.7844	0.00%
1995-05-29	0	7.050	7.000	7.100	6.950	7.050	425,580	2,978,123	6.9978	2.797	2.778	2.817	2.758	2.797	1,072,524	2.7767	-0.70%
1995-05-26	0	7.100	7.050	7.100	6.900	7.100	1,654,653	11,630,575	7.0290	2.817	2.797	2.817	2.738	2.817	4,169,970	2.7891	0.71%
1995-05-25	0	7.050	7.000	7.050	7.000	7.150	2,069,059	14,677,301	7.0937	2.797	2.778	2.797	2.778	2.837	5,214,334	2.8148	-0.70%
1995-05-24	0	7.100	7.100	7.150	7.000	7.150	3,789,079	26,933,691	7.1082	2.817	2.817	2.837	2.778	2.837	9,549,039	2.8206	2.90%
1995-05-23	0	6.900	6.900	6.950	6.900	7.000	4,398,293	30,477,546	6.9294	2.738	2.738	2.758	2.738	2.778	11,084,348	2.7496	2.99%
1995-05-22	0	6.700	6.700	6.750	6.500	6.950	2,775,000	18,707,450	6.7414	2.659	2.659	2.678	2.579	2.758	6,993,410	2.6750	-4.96%
1995-05-19	0	7.050	6.900	7.050	7.000	7.100	2,470,048	17,424,988	7.0545	2.797	2.738	2.797	2.778	2.817	6,224,886	2.7992	-0.70%
1995-05-18	0	7.100	7.100	7.150	6.900	7.150	1,187,064	8,361,306	7.0437	2.817	2.817	2.837	2.738	2.837	2,991,577	2.7949	0.00%
1995-05-17	0	7.100	7.100	7.150	7.050	7.200	1,968,011	14,009,139	7.1184	2.817	2.817	2.837	2.797	2.857	4,959,678	2.8246	-1.39%
1995-05-16	0	7.200	7.150	7.200	7.100	7.750	6,504,000	47,317,900	7.2752	2.857	2.837	2.857	2.817	3.075	16,391,041	2.8868	-7.69%
1995-05-15	0	7.800	7.600	7.650	7.200	7.800	5,073,725	37,649,845	7.4206	3.095	3.016	3.036	2.857	3.095	12,786,536	2.9445	7.59%
1995-05-12	0	7.250	7.250	7.350	7.100	7.300	3,605,315	26,059,608	7.2281	2.877	2.877	2.916	2.817	2.897	9,085,926	2.8681	3.57%
1995-05-11	0	7.000	7.000	7.050	6.850	7.100	1,930,030	13,517,479	7.0038	2.778	2.778	2.797	2.718	2.817	4,863,961	2.7791	2.19%
1995-05-10	0	6.850	6.750	6.850	6.700	6.850	2,438,734	16,544,190	6.7839	2.718	2.678	2.718	2.659	2.718	6,145,970	2.6919	1.48%
1995-05-09	0	6.750	6.650	6.750	6.650	6.850	2,728,987	18,457,272	6.7634	2.678	2.639	2.678	2.639	2.718	6,877,450	2.6837	0.00%
1995-05-08	0	6.750	6.700	6.750	6.400	6.750	1,513,906	9,960,494	6.5793	2.678	2.659	2.678	2.540	2.678	3,815,267	2.6107	5.47%
1995-05-05	0	6.400	6.350	6.400	6.300	6.400	326,906	2,074,827	6.3469	2.540	2.520	2.540	2.500	2.540	823,851	2.5184	1.59%
1995-05-04	0	6.300	6.300	6.350	6.200	6.300	1,388,000	8,679,000	6.2529	2.500	2.500	2.520	2.460	2.500	3,497,965	2.4812	1.61%
1995-05-03	0	6.200	6.150	6.200	6.150	6.250	2,744,000	17,011,600	6.1996	2.460	2.440	2.460	2.440	2.480	6,915,285	2.4600	0.81%
1995-05-02	0	6.150	6.150	6.200	6.100	6.250	1,432,153	8,823,403	6.1609	2.440	2.440	2.460	2.420	2.480	3,609,237	2.4447	-0.81%
1995-05-01	0	6.200	6.250	6.300	6.200	6.300	525,000	3,277,150	6.2422	2.460	2.480	2.500	2.460	2.500	1,323,078	2.4769	-2.36%
1995-04-28	0	6.350	6.300	6.350	6.300	6.350	334,246	2,108,738	6.3089	2.520	2.500	2.520	2.500	2.520	842,349	2.5034	0.00%
1995-04-27	0	6.350	6.350	6.400	6.200	6.450	3,172,479	20,271,946	6.3899	2.520	2.520	2.540	2.460	2.559	7,995,116	2.5355	3.25%
1995-04-26	0	6.150	6.150	6.200	5.900	6.100	1,098,000	6,630,600	6.0388	2.440	2.440	2.460	2.341	2.420	2,767,122	2.3962	4.24%
1995-04-25	0	5.900	5.800	5.900	5.900	6.100	1,184,922	7,134,102	6.0207	2.341	2.301	2.341	2.341	2.420	2,986,178	2.3890	-3.28%
1995-04-24	0	6.100	6.050	6.100	6.050	6.150	766,000	4,678,700	6.1080	2.420	2.401	2.420	2.401	2.440	1,930,433	2.4237	-1.61%
1995-04-21	0	6.200	6.100	6.200	6.200	6.300	882,285	5,508,082	6.2430	2.460	2.420	2.460	2.460	2.500	2,223,489	2.4772	-0.80%
1995-04-20	0	6.250	6.200	6.300	6.250	6.300	300,000	1,880,600	6.2687	2.480	2.460	2.500	2.480	2.500	756,044	2.4874	-0.79%
1995-04-19	0	6.300	6.250	6.300	6.300	6.400	930,375	5,899,188	6.3407	2.500	2.480	2.500	2.500	2.540	2,344,682	2.5160	-3.08%
1995-04-18	0	6.500	6.450	6.500	6.400	6.550	1,390,559	8,996,466	6.4697	2.579	2.559	2.579	2.540	2.599	3,504,414	2.5672	1.56%
1995-04-13	0	6.400	6.400	6.450	6.300	6.450	1,595,596	10,190,140	6.3864	2.540	2.540	2.559	2.500	2.559	4,021,138	2.5341	3.23%
1995-04-12	0	6.200	6.150	6.200	6.150	6.250	2,857,727	17,751,576	6.2118	2.460	2.440	2.460	2.440	2.480	7,201,894	2.4648	0.00%
1995-04-11	0	6.200	6.200	6.250	6.100	6.300	1,261,109	7,817,904	6.1992	2.460	2.460	2.480	2.420	2.500	3,178,181	2.4599	-2.36%
1995-04-10	0	6.350	6.350	6.450	6.200	6.350	3,570,018	22,461,733	6.2918	2.520	2.520	2.559	2.460	2.520	8,996,973	2.4966	0.79%
1995-04-07	0	6.300	6.300	6.350	6.000	6.350	6,643,826	41,488,856	6.2447	2.500	2.500	2.520	2.381	2.520	16,743,423	2.4779	5.00%
1995-04-06	0	6.000	5.950	6.000	5.900	6.000	3,198,203	19,074,020	5.9640	2.381	2.361	2.381	2.341	2.381	8,059,944	2.3665	1.69%
1995-04-04	0	5.900	5.850	5.900	5.750	5.900	3,754,986	22,011,323	5.8619	2.341	2.321	2.341	2.282	2.341	9,463,119	2.3260	0.85%
1995-04-03	0	5.850	5.850	5.900	5.550	5.850	3,580,000	20,582,100	5.7492	2.321	2.321	2.341	2.202	2.321	9,022,129	2.2813	3.54%
1995-03-31	0	5.650	5.650	5.700	5.500	5.700	5,686,750	31,856,100	5.6018	2.242	2.242	2.262	2.182	2.262	14,331,450	2.2228	4.63%
1995-03-30	0	5.400	5.350	5.400	5.350	5.550	4,168,750	22,601,963	5.4218	2.143	2.123	2.143	2.123	2.202	10,505,866	2.1514	-3.05%
1995-03-29	0	5.650	5.650	5.700	5.500	5.700	2,561,944	14,449,283	5.6400	2.210	2.210	2.230	2.152	2.230	6,549,209	2.2063	1.80%
1995-03-28	0	5.550	5.550	5.600	5.450	5.600	1,492,000	8,281,200	5.5504	2.171	2.171	2.191	2.132	2.191	3,814,065	2.1712	0.91%
1995-03-27	0	5.500	5.400	5.500	5.400	5.500	630,000	3,456,300	5.4862	2.152	2.112	2.152	2.112	2.152	1,610,497	2.1461	2.80%
1995-03-24	0	5.350	5.300	5.350	5.300	5.450	645,030	3,453,602	5.3542	2.093	2.073	2.093	2.073	2.132	1,648,918	2.0945	0.94%
1995-03-23	0	5.300	5.300	5.350	5.300	5.400	1,142,547	6,089,162	5.3295	2.073	2.073	2.093	2.073	2.112	2,920,743	2.0848	-0.93%
1995-03-22	0	5.350	5.300	5.400	5.300	5.400	1,921,832	10,288,135	5.3533	2.093	2.073	2.112	2.073	2.112	4,912,863	2.0941	-1.83%
1995-03-21	0	5.450	5.450	5.500	5.450	5.550	388,000	2,137,300	5.5085	2.132	2.132	2.152	2.132	2.171	991,861	2.1548	-0.91%
1995-03-20	0	5.500	5.500	5.550	5.450	5.550	907,200	4,983,740	5.4935	2.152	2.152	2.171	2.132	2.171	2,319,115	2.1490	0.00%
1995-03-17	0	5.500	5.450	5.500	5.350	5.500	2,547,839	13,828,323	5.4275	2.152	2.132	2.152	2.093	2.152	6,513,152	2.1231	2.80%
1995-03-16	0	5.350	5.300	5.350	5.200	5.350	5,210,517	27,692,285	5.3147	2.093	2.073	2.093	2.034	2.093	13,319,872	2.0790	2.88%
1995-03-15	0	5.200	5.150	5.200	5.200	5.350	1,313,451	6,871,256	5.2315	2.034	2.015	2.034	2.034	2.093	3,357,632	2.0465	-0.95%
1995-03-14	0	5.250	5.250	5.300	5.100	5.300	649,161	3,411,505	5.2553	2.054	2.054	2.073	1.995	2.073	1,659,479	2.0558	-2.78%
1995-03-13	0	5.400	5.250	5.400	5.150	5.400	1,426,640	7,583,496	5.3156	2.112	2.054	2.112	2.015	2.112	3,646,982	2.0794	5.88%
1995-03-10	0	5.100	5.050	5.100	5.100	5.150	1,801,035	9,191,323	5.1034	1.995	1.975	1.995	1.995	2.015	4,604,064	1.9963	-1.92%
1995-03-09	0	5.200	5.150	5.300	5.150	5.300	1,506,833	7,844,623	5.2060	2.034	2.015	2.073	2.015	2.073	3,851,983	2.0365	-1.89%
1995-03-08	0	5.300	5.250	5.300	5.250	5.300	790,000	4,169,500	5.2778	2.073	2.054	2.073	2.054	2.073	2,019,512	2.0646	-0.93%
1995-03-07	0	5.350	5.300	5.350	5.250	5.500	563,519	3,016,762	5.3534	2.093	2.073	2.093	2.054	2.152	1,440,548	2.0942	-2.73%
1995-03-06	0	5.500	5.350	5.500	5.400	5.500	992,225	5,411,770	5.4542	2.152	2.093	2.152	2.112	2.152	2,536,468	2.1336	0.92%
1995-03-03	0	5.450	5.450	5.500	5.350	5.500	1,220,386	6,623,907	5.4277	2.132	2.132	2.152	2.093	2.152	3,119,726	2.1232	0.00%
1995-03-02	0	5.450	5.450	5.550	5.150	5.600	8,546,939	46,617,377	5.4543	2.132	2.132	2.171	2.015	2.191	21,848,914	2.1336	6.86%
1995-03-01	0	5.100	5.000	5.150	5.000	5.150	2,218,527	11,294,095	5.0908	1.995	1.956	2.015	1.956	2.015	5,671,318	1.9914	2.00%
1995-02-28	0	5.000	5.000	5.050	4.975	5.050	2,132,000	10,660,950	5.0004	1.956	1.956	1.975	1.946	1.975	5,450,125	1.9561	0.50%
1995-02-27	0	4.975	4.925	4.950	4.875	5.100	3,061,000	15,226,200	4.9743	1.946	1.927	1.936	1.907	1.995	7,824,968	1.9458	-3.40%
1995-02-24	0	5.150	5.100	5.150	5.100	5.150	1,279,330	6,569,541	5.1351	2.015	1.995	2.015	1.995	2.015	3,270,407	2.0088	4.04%
1995-02-23	0	4.950	4.950	4.975	4.925	5.100	1,098,000	5,449,800	4.9634	1.936	1.936	1.946	1.927	1.995	2,806,865	1.9416	0.00%
1995-02-22	0	4.950	4.950	5.000	4.950	5.200	752,000	3,809,700	5.0661	1.936	1.936	1.956	1.936	2.034	1,922,370	1.9818	-3.88%
1995-02-21	0	5.150	5.100	5.150	5.100	5.200	792,171	4,063,942	5.1301	2.015	1.995	2.015	1.995	2.034	2,025,061	2.0068	0.98%
1995-02-20	0	5.100	5.100	5.150	5.050	5.150	192,542	975,356	5.0657	1.995	1.995	2.015	1.975	2.015	492,204	1.9816	0.00%
1995-02-17	0	5.100	5.100	5.150	5.050	5.300	920,000	4,771,000	5.1859	1.995	1.995	2.015	1.975	2.073	2,351,836	2.0286	-2.86%
1995-02-16	0	5.250	5.200	5.300	5.150	5.300	1,716,000	8,995,100	5.2419	2.054	2.034	2.073	2.015	2.073	4,386,686	2.0505	2.94%
1995-02-15	0	5.100	5.050	5.100	4.975	5.100	1,922,000	9,661,050	5.0266	1.995	1.975	1.995	1.946	1.995	4,913,293	1.9663	0.99%
1995-02-14	0	5.050	5.000	5.050	5.000	5.100	592,245	2,979,501	5.0309	1.975	1.956	1.975	1.956	1.995	1,513,982	1.9680	-0.98%
1995-02-13	0	5.100	5.050	5.100	5.050	5.200	1,797,057	9,171,338	5.1035	1.995	1.975	1.995	1.975	2.034	4,593,895	1.9964	-1.92%
1995-02-10	0	5.200	5.150	5.200	5.050	5.300	2,130,000	11,100,600	5.2115	2.034	2.015	2.034	1.975	2.073	5,445,012	2.0387	2.97%
1995-02-09	0	5.050	5.050	5.100	5.050	5.250	2,192,315	11,300,447	5.1546	1.975	1.975	1.995	1.975	2.054	5,604,311	2.0164	-2.88%
1995-02-08	0	5.200	5.150	5.200	5.150	5.250	1,590,000	8,253,820	5.1911	2.034	2.015	2.034	2.015	2.054	4,064,586	2.0307	-0.95%
1995-02-07	0	5.250	5.200	5.250	5.150	5.450	2,353,689	12,429,729	5.2810	2.054	2.034	2.054	2.015	2.132	6,016,838	2.0658	-2.78%
1995-02-06	0	5.400	5.350	5.400	4.950	5.450	3,731,277	19,347,894	5.1853	2.112	2.093	2.112	1.936	2.132	9,538,426	2.0284	11.34%
1995-02-03	0	4.850	4.850	4.900	4.800	4.900	3,124,000	15,188,550	4.8619	1.897	1.897	1.917	1.878	1.917	7,986,018	1.9019	1.57%
1995-01-30	0	4.775	4.775	4.800	4.700	4.775	970,179	4,589,373	4.7304	1.868	1.868	1.878	1.839	1.868	2,480,111	1.8505	2.69%
1995-01-27	0	4.650	4.650	4.675	4.650	4.700	1,528,000	7,156,200	4.6834	1.819	1.819	1.829	1.819	1.839	3,906,093	1.8321	-1.06%
1995-01-26	0	4.700	4.650	4.700	4.575	4.725	2,664,000	12,459,850	4.6771	1.839	1.819	1.839	1.790	1.848	6,810,100	1.8296	3.30%
1995-01-25	0	4.550	4.550	4.600	4.400	4.625	2,270,000	10,310,750	4.5422	1.780	1.780	1.799	1.721	1.809	5,802,900	1.7768	5.81%
1995-01-24	0	4.300	4.275	4.350	4.150	4.600	3,033,748	13,066,054	4.3069	1.682	1.672	1.702	1.623	1.799	7,755,303	1.6848	-8.02%
1995-01-23	0	4.675	4.600	4.675	4.500	4.700	1,409,393	6,481,903	4.5991	1.829	1.799	1.829	1.760	1.839	3,602,893	1.7991	-1.58%
1995-01-20	0	4.750	4.750	4.775	4.700	4.750	1,851,249	8,759,745	4.7318	1.858	1.858	1.868	1.839	1.858	4,732,429	1.8510	-1.04%
1995-01-19	0	4.800	4.800	4.825	4.800	4.825	543,664	2,619,038	4.8174	1.878	1.878	1.887	1.878	1.887	1,389,792	1.8845	-0.52%
1995-01-18	0	4.825	4.800	4.825	4.775	4.850	1,093,800	5,253,370	4.8029	1.887	1.878	1.887	1.868	1.897	2,796,129	1.8788	-1.53%
1995-01-17	0	4.900	4.875	4.900	4.875	4.950	3,504,884	17,198,499	4.9070	1.917	1.907	1.917	1.907	1.936	8,959,688	1.9195	0.00%
1995-01-16	0	4.900	4.875	4.900	4.775	4.900	1,388,558	6,729,401	4.8463	1.917	1.907	1.917	1.868	1.917	3,549,632	1.8958	4.26%
1995-01-13	0	4.700	4.650	4.700	4.675	4.875	2,753,005	13,174,286	4.7854	1.839	1.819	1.839	1.829	1.907	7,037,627	1.8720	-4.08%
1995-01-12	0	4.900	4.875	4.900	4.850	4.900	4,785,001	23,357,255	4.8813	1.917	1.907	1.917	1.897	1.917	12,232,107	1.9095	0.00%
1995-01-11	0	4.900	4.875	4.900	4.850	4.975	7,810,883	38,323,594	4.9064	1.917	1.907	1.917	1.897	1.946	19,967,302	1.9193	0.51%
1995-01-10	0	4.875	4.875	4.900	4.750	4.900	4,379,013	21,171,863	4.8348	1.907	1.907	1.917	1.858	1.917	11,194,262	1.8913	-2.50%
1995-01-09	0	5.000	4.975	5.000	4.975	5.450	5,560,000	28,264,900	5.0836	1.956	1.946	1.956	1.946	2.132	14,213,271	1.9886	-7.41%
1995-01-06	0	5.400	5.400	5.450	5.400	5.700	948,000	5,219,200	5.5055	2.112	2.112	2.132	2.112	2.230	2,423,414	2.1537	-5.26%
1995-01-05	0	5.700	5.650	5.700	5.650	5.750	466,569	2,654,973	5.6904	2.230	2.210	2.230	2.210	2.249	1,192,711	2.2260	0.88%
1995-01-04	0	5.650	5.650	5.700	5.550	5.800	3,206,563	18,287,425	5.7031	2.210	2.210	2.230	2.171	2.269	8,197,077	2.2310	1.80%
1995-01-03	0	5.550	5.550	5.600	5.500	5.600	1,424,309	7,866,017	5.5227	2.171	2.171	2.191	2.152	2.191	3,641,023	2.1604	-1.77%
1994-12-30	0	5.650	5.650	5.700	5.600	5.650	756,000	4,257,100	5.6311	2.210	2.210	2.230	2.191	2.210	1,932,596	2.2028	0.00%
1994-12-29	0	5.650	5.650	5.700	5.500	5.700	873,095	4,897,150	5.6090	2.210	2.210	2.230	2.152	2.230	2,231,931	2.1941	0.89%
1994-12-28	0	5.600	5.550	5.600	5.450	5.650	706,297	3,937,576	5.5750	2.191	2.171	2.191	2.132	2.210	1,805,538	2.1808	2.75%
1994-12-23	0	5.450	5.450	5.500	5.400	5.500	272,000	1,482,800	5.4515	2.132	2.132	2.152	2.112	2.152	695,325	2.1325	-0.91%
1994-12-22	0	5.500	5.450	5.500	5.450	5.550	1,497,142	8,190,781	5.4709	2.152	2.132	2.152	2.132	2.171	3,827,210	2.1401	1.85%
1994-12-21	0	5.400	5.350	5.400	5.350	5.400	1,248,000	6,729,200	5.3920	2.112	2.093	2.112	2.093	2.112	3,190,317	2.1093	0.93%
1994-12-20	0	5.350	5.350	5.400	5.200	5.350	528,666	2,801,863	5.2999	2.093	2.093	2.112	2.034	2.093	1,351,452	2.0732	3.88%
1994-12-19	0	5.150	5.150	5.200	5.150	5.500	600,547	3,154,617	5.2529	2.015	2.015	2.034	2.015	2.152	1,535,205	2.0549	0.00%
1994-12-16	0	5.150	5.150	5.200	5.150	5.300	867,595	4,541,675	5.2348	2.015	2.015	2.034	2.015	2.073	2,217,871	2.0478	-2.83%
1994-12-15	0	5.300	5.250	5.300	5.250	5.600	1,509,464	8,248,340	5.4644	2.073	2.054	2.073	2.054	2.191	3,858,709	2.1376	-0.93%
1994-12-14	0	5.350	5.300	5.350	5.200	5.550	3,233,471	17,434,929	5.3920	2.093	2.073	2.093	2.034	2.171	8,265,863	2.1093	3.88%
1994-12-13	0	5.150	5.100	5.200	4.700	5.150	3,935,000	19,503,200	4.9563	2.015	1.995	2.034	1.839	2.015	10,059,212	1.9388	10.16%
1994-12-12	0	4.675	4.575	4.675	4.550	5.000	3,823,188	18,102,570	4.7349	1.829	1.790	1.829	1.780	1.956	9,773,383	1.8522	-3.61%
1994-12-09	0	4.850	4.825	4.850	4.825	5.050	4,910,754	24,312,070	4.9508	1.897	1.887	1.897	1.887	1.975	12,553,575	1.9367	-4.90%
1994-12-08	0	5.100	5.050	5.100	5.050	5.200	1,290,000	6,603,500	5.1190	1.995	1.975	1.995	1.975	2.034	3,297,683	2.0025	-1.92%
1994-12-07	0	5.200	5.200	5.250	5.200	5.350	1,012,230	5,319,605	5.2553	2.034	2.034	2.054	2.034	2.093	2,587,608	2.0558	-0.95%
1994-12-06	0	5.250	5.200	5.300	5.200	5.350	1,321,709	6,949,590	5.2580	2.054	2.034	2.073	2.034	2.093	3,378,742	2.0569	0.00%
1994-12-05	0	5.250	5.250	5.300	5.250	5.350	1,432,795	7,611,005	5.3120	2.054	2.054	2.073	2.054	2.093	3,662,716	2.0780	0.00%
1994-12-02	0	5.250	5.200	5.250	5.200	5.250	3,029,021	15,843,605	5.2306	2.054	2.034	2.054	2.034	2.054	7,743,219	2.0461	-1.87%
1994-12-01	0	5.350	5.300	5.350	5.300	5.450	1,447,000	7,736,500	5.3466	2.093	2.073	2.093	2.073	2.132	3,699,029	2.0915	0.00%
1994-11-30	0	5.350	5.350	5.400	5.300	5.450	4,242,209	22,748,248	5.3624	2.093	2.093	2.112	2.073	2.132	10,844,544	2.0977	-1.83%
1994-11-29	0	5.450	5.450	5.500	5.450	5.700	860,212	4,778,145	5.5546	2.132	2.132	2.152	2.132	2.230	2,198,998	2.1729	-4.39%
1994-11-28	0	5.700	5.650	5.700	5.700	5.950	6,589,022	38,272,832	5.8086	2.230	2.210	2.230	2.230	2.328	16,843,805	2.2722	1.79%
1994-11-25	0	5.600	5.550	5.600	5.350	5.650	2,232,542	12,256,973	5.4901	2.191	2.171	2.191	2.093	2.210	5,707,145	2.1477	5.66%
1994-11-24	0	5.300	5.250	5.300	5.200	5.300	4,913,000	25,861,100	5.2638	2.073	2.054	2.073	2.034	2.073	12,559,317	2.0591	1.92%
1994-11-23	0	5.200	5.200	5.250	4.700	5.300	5,962,000	29,977,300	5.0281	2.034	2.034	2.054	1.839	2.073	15,240,921	1.9669	-3.70%
1994-11-22	0	5.400	5.350	5.400	5.000	5.650	7,710,062	40,418,557	5.2423	2.112	2.093	2.112	1.956	2.210	19,709,568	2.0507	-6.09%
1994-11-21	0	5.750	5.700	5.800	5.650	5.800	821,613	4,685,772	5.7031	2.249	2.230	2.269	2.210	2.269	2,100,325	2.2310	-4.17%
1994-11-18	0	6.000	5.950	6.000	5.850	6.000	1,168,500	6,893,375	5.8993	2.347	2.328	2.347	2.288	2.347	2,987,088	2.3077	0.00%
1994-11-17	0	6.000	5.950	6.000	5.950	6.000	849,142	5,077,352	5.9794	2.347	2.328	2.347	2.328	2.347	2,170,699	2.3390	0.84%
1994-11-16	0	5.950	5.950	6.000	5.900	6.150	3,380,669	20,305,736	6.0064	2.328	2.328	2.347	2.308	2.406	8,642,152	2.3496	0.00%
1994-11-15	0	5.950	5.950	6.000	5.700	6.000	5,345,058	31,124,493	5.8230	2.328	2.328	2.347	2.230	2.347	13,663,805	2.2779	4.39%
1994-11-14	0	5.700	5.650	5.700	5.650	5.700	710,235	4,036,669	5.6836	2.230	2.210	2.230	2.210	2.230	1,815,605	2.2233	0.88%
1994-11-11	0	5.650	5.650	5.700	5.650	5.700	1,779,270	10,129,945	5.6933	2.210	2.210	2.230	2.210	2.230	4,548,426	2.2271	0.89%
1994-11-10	0	5.600	5.550	5.600	5.500	5.600	945,750	5,278,375	5.5812	2.191	2.171	2.191	2.152	2.191	2,417,662	2.1833	0.90%
1994-11-09	0	5.550	5.450	5.550	5.450	5.750	4,370,553	24,429,873	5.5897	2.171	2.132	2.171	2.132	2.249	11,172,636	2.1866	1.83%
1994-11-08	0	5.450	5.400	5.500	5.400	5.450	731,600	3,984,420	5.4462	2.132	2.112	2.152	2.112	2.132	1,870,221	2.1305	1.87%
1994-11-07	0	5.350	5.350	5.400	5.350	5.400	1,551,752	8,366,123	5.3914	2.093	2.093	2.112	2.093	2.112	3,966,811	2.1090	-0.93%
1994-11-04	0	5.400	5.400	5.450	5.400	5.450	895,662	4,837,260	5.4008	2.112	2.112	2.132	2.112	2.132	2,289,620	2.1127	0.00%
1994-11-03	0	5.400	5.400	5.450	5.400	5.400	598,000	3,228,950	5.3996	2.112	2.112	2.132	2.112	2.112	1,528,694	2.1122	0.00%
1994-11-02	0	5.400	5.400	5.450	5.350	5.500	1,180,000	6,377,100	5.4043	2.112	2.112	2.132	2.093	2.152	3,016,486	2.1141	-0.92%
1994-11-01	0	5.450	5.400	5.450	5.400	5.500	1,978,000	10,819,800	5.4701	2.132	2.112	2.132	2.112	2.152	5,056,448	2.1398	0.00%
1994-10-31	0	5.450	5.500	5.600	5.300	5.500	1,307,333	7,045,865	5.3895	2.132	2.152	2.191	2.073	2.152	3,341,992	2.1083	5.83%
1994-10-28	0	5.150	5.100	5.150	5.150	5.250	1,468,413	7,654,455	5.2127	2.015	1.995	2.015	2.015	2.054	3,753,768	2.0391	0.00%
1994-10-27	0	5.150	5.100	5.150	5.100	5.400	1,642,000	8,525,500	5.1921	2.015	1.995	2.015	1.995	2.112	4,197,516	2.0311	-3.74%
1994-10-26	0	5.350	5.350	5.400	5.250	5.350	320,000	1,696,300	5.3009	2.093	2.093	2.112	2.054	2.093	818,030	2.0736	0.94%
1994-10-25	0	5.300	5.300	5.400	5.300	5.400	646,000	3,429,400	5.3087	2.073	2.073	2.112	2.073	2.112	1,651,398	2.0767	0.00%
1994-10-24	0	5.300	5.250	5.300	5.250	5.300	879,000	4,635,800	5.2739	2.073	2.054	2.073	2.054	2.073	2,247,026	2.0631	0.00%
1994-10-21	0	5.300	5.250	5.300	5.250	5.350	1,862,000	9,902,900	5.3184	2.073	2.054	2.073	2.054	2.093	4,759,912	2.0805	0.00%
1994-10-20	0	5.300	5.250	5.300	5.300	5.400	2,542,000	13,536,300	5.3251	2.073	2.054	2.073	2.073	2.112	6,498,226	2.0831	-3.64%
1994-10-19	0	5.500	5.400	5.500	5.450	5.550	472,277	2,595,554	5.4958	2.152	2.112	2.152	2.132	2.171	1,207,302	2.1499	-0.90%
1994-10-18	0	5.550	5.500	5.550	5.550	5.750	1,995,543	11,194,905	5.6100	2.171	2.152	2.171	2.171	2.249	5,101,294	2.1945	-2.63%
1994-10-17	0	5.700	5.650	5.700	5.500	5.700	620,222	3,488,977	5.6254	2.230	2.210	2.230	2.152	2.230	1,585,501	2.2006	3.64%
1994-10-14	0	5.500	5.450	5.500	5.450	5.700	2,896,176	16,018,110	5.5308	2.152	2.132	2.152	2.132	2.230	7,403,621	2.1636	0.00%
1994-10-12	0	5.500	5.500	5.600	5.400	5.600	7,758,829	42,601,010	5.4906	2.152	2.152	2.191	2.112	2.191	19,834,234	2.1479	0.92%
1994-10-11	0	5.450	5.400	5.450	5.400	5.500	1,048,000	5,705,100	5.4438	2.132	2.112	2.132	2.112	2.152	2,679,048	2.1295	0.93%
1994-10-10	0	5.400	5.350	5.450	5.200	5.400	573,227	3,031,585	5.2886	2.112	2.093	2.132	2.034	2.112	1,465,365	2.0688	0.93%
1994-10-07	0	5.350	5.300	5.350	5.300	5.400	1,122,555	5,963,331	5.3123	2.093	2.073	2.093	2.073	2.112	2,869,636	2.0781	0.00%
1994-10-06	0	5.350	5.300	5.350	5.300	5.450	980,000	5,282,900	5.3907	2.093	2.073	2.093	2.073	2.132	2,505,217	2.1088	-2.73%
1994-10-05	0	5.500	5.450	5.500	5.450	5.500	2,392,797	13,092,944	5.4718	2.152	2.132	2.152	2.132	2.152	6,116,812	2.1405	0.00%
1994-10-04	0	5.500	5.450	5.500	5.500	5.650	3,724,075	20,788,394	5.5822	2.152	2.132	2.152	2.152	2.210	9,520,016	2.1837	-1.79%
1994-10-03	0	5.600	5.600	5.650	5.600	5.650	1,958,815	11,025,001	5.6284	2.191	2.191	2.210	2.191	2.210	5,007,404	2.2017	-0.88%
1994-09-30	0	5.650	5.625	5.650	5.575	5.725	2,168,096	12,280,735	5.6643	2.210	2.200	2.210	2.181	2.240	5,542,399	2.2158	-3.00%
1994-09-29	0	5.825	5.750	5.825	5.500	5.875	4,908,495	28,436,133	5.7932	2.279	2.249	2.279	2.152	2.298	12,547,800	2.2662	6.88%
1994-09-28	0	5.450	5.450	5.475	5.375	5.500	2,503,911	13,671,187	5.4599	2.132	2.132	2.142	2.103	2.152	6,400,857	2.1358	1.87%
1994-09-27	0	5.350	5.325	5.375	5.200	5.475	9,656,667	51,937,310	5.3784	2.093	2.083	2.103	2.034	2.142	24,685,760	2.1039	3.88%
1994-09-26	0	5.150	5.125	5.150	5.075	5.225	7,183,622	36,819,817	5.1255	2.015	2.005	2.015	1.985	2.044	18,363,807	2.0050	-8.44%
1994-09-23	0	5.625	5.600	5.625	5.500	5.625	3,212,853	17,927,823	5.5800	2.200	2.191	2.200	2.152	2.200	8,213,157	2.1828	1.35%
1994-09-22	0	5.550	5.500	5.550	5.425	5.550	3,562,263	19,514,280	5.4781	2.171	2.152	2.171	2.122	2.171	9,106,369	2.1429	-0.45%
1994-09-20	0	5.575	5.550	5.575	5.475	5.650	1,059,907	5,917,927	5.5834	2.181	2.171	2.181	2.142	2.210	2,709,487	2.1842	2.29%
1994-09-19	0	5.450	5.400	5.450	5.450	5.650	1,622,461	8,968,405	5.5277	2.132	2.112	2.132	2.132	2.210	4,147,568	2.1623	-3.80%
1994-09-16	0	5.725	5.725	5.750	5.425	5.725	4,253,781	23,657,091	5.5614	2.216	2.216	2.226	2.100	2.216	10,989,298	2.1527	6.51%
1994-09-15	0	5.375	5.350	5.400	5.350	5.400	919,000	4,935,450	5.3705	2.081	2.071	2.090	2.071	2.090	2,374,162	2.0788	-0.46%
1994-09-14	0	5.400	5.350	5.425	5.400	5.450	1,985,610	10,759,041	5.4185	2.090	2.071	2.100	2.090	2.110	5,129,662	2.0974	0.93%
1994-09-13	0	5.350	5.350	5.375	5.300	5.400	1,464,450	7,833,345	5.3490	2.071	2.071	2.081	2.052	2.090	3,783,288	2.0705	-0.93%
1994-09-12	0	5.400	5.400	5.425	5.250	5.425	2,964,120	15,751,774	5.3141	2.090	2.090	2.100	2.032	2.100	7,657,563	2.0570	-2.26%
1994-09-09	0	5.525	5.500	5.550	5.500	5.575	2,687,294	14,866,793	5.5323	2.139	2.129	2.148	2.129	2.158	6,942,406	2.1414	-0.45%
1994-09-08	0	5.550	5.500	5.550	5.475	5.625	4,065,878	22,724,158	5.5890	2.148	2.129	2.148	2.119	2.177	10,503,866	2.1634	1.37%
1994-09-07	0	5.475	5.450	5.500	5.400	5.550	9,250,379	50,642,737	5.4747	2.119	2.110	2.129	2.090	2.148	23,897,603	2.1192	2.34%
1994-09-06	0	5.350	5.325	5.375	5.300	5.700	7,215,036	39,082,733	5.4168	2.071	2.061	2.081	2.052	2.206	18,639,460	2.0968	-4.46%
1994-09-05	0	5.600	5.575	5.600	5.250	5.650	2,692,767	14,881,977	5.5266	2.168	2.158	2.168	2.032	2.187	6,956,545	2.1393	5.66%
1994-09-02	0	5.300	5.300	5.350	5.200	5.325	1,585,200	8,371,820	5.2812	2.052	2.052	2.071	2.013	2.061	4,095,236	2.0443	-0.93%
1994-09-01	0	5.350	5.300	5.350	5.250	5.625	2,736,243	14,840,098	5.4235	2.071	2.052	2.071	2.032	2.177	7,068,862	2.0994	-4.89%
1994-08-31	0	5.625	5.600	5.650	5.500	5.675	2,802,003	15,734,088	5.6153	2.177	2.168	2.187	2.129	2.197	7,238,747	2.1736	4.17%
1994-08-30	0	5.400	5.350	5.400	5.100	5.400	3,140,243	16,628,327	5.2952	2.090	2.071	2.090	1.974	2.090	8,112,563	2.0497	6.93%
1994-08-26	0	5.050	5.050	5.075	5.000	5.075	932,586	4,701,621	5.0415	1.955	1.955	1.964	1.935	1.964	2,409,260	1.9515	1.00%
1994-08-25	0	5.000	4.970	5.000	4.930	5.025	5,368,627	26,849,427	5.0012	1.935	1.924	1.935	1.908	1.945	13,869,412	1.9359	3.09%
1994-08-24	0	4.850	4.840	4.850	4.760	4.880	2,942,516	14,265,495	4.8481	1.877	1.873	1.877	1.843	1.889	7,601,751	1.8766	1.89%
1994-08-23	0	4.760	4.760	4.800	4.760	4.980	1,410,000	6,880,000	4.8794	1.843	1.843	1.858	1.843	1.928	3,642,621	1.8888	-4.42%
1994-08-22	0	4.980	4.970	4.990	4.980	5.025	1,037,533	5,179,935	4.9925	1.928	1.924	1.932	1.928	1.945	2,680,382	1.9325	0.00%
1994-08-19	0	4.980	4.980	4.990	4.970	5.100	1,738,000	8,748,150	5.0335	1.928	1.928	1.932	1.924	1.974	4,489,982	1.9484	-1.87%
1994-08-18	0	5.075	5.050	5.100	5.000	5.175	2,821,098	14,427,038	5.1140	1.964	1.955	1.974	1.935	2.003	7,288,078	1.9795	1.50%
1994-08-17	0	5.000	5.000	5.050	4.900	5.100	3,371,982	16,953,408	5.0277	1.935	1.935	1.955	1.897	1.974	8,711,242	1.9462	2.04%
1994-08-16	0	4.900	4.900	4.910	4.860	4.930	784,671	3,831,754	4.8833	1.897	1.897	1.901	1.881	1.908	2,027,134	1.8902	0.82%
1994-08-15	0	4.860	4.860	4.870	4.860	4.900	346,013	1,685,577	4.8714	1.881	1.881	1.885	1.881	1.897	893,897	1.8857	-0.61%
1994-08-12	0	4.890	4.880	4.890	4.840	4.900	1,725,687	8,435,615	4.8883	1.893	1.889	1.893	1.873	1.897	4,458,172	1.8922	-0.61%
1994-08-11	0	4.920	4.900	4.920	4.850	4.920	1,993,888	9,742,125	4.8860	1.904	1.897	1.904	1.877	1.904	5,151,048	1.8913	0.41%
1994-08-10	0	4.900	4.900	4.950	4.720	4.960	4,770,871	23,122,567	4.8466	1.897	1.897	1.916	1.827	1.920	12,325,158	1.8760	-1.21%
1994-08-09	0	4.960	4.950	4.960	4.890	5.050	3,652,187	18,091,818	4.9537	1.920	1.916	1.920	1.893	1.955	9,435,129	1.9175	-0.80%
1994-08-08	0	5.000	5.000	5.025	5.000	5.150	4,239,984	21,397,770	5.0467	1.935	1.935	1.945	1.935	1.993	10,953,655	1.9535	-0.50%
1994-08-05	0	5.025	5.025	5.075	5.000	5.150	4,327,866	22,029,306	5.0901	1.945	1.945	1.964	1.935	1.993	11,180,691	1.9703	0.50%
1994-08-04	0	5.000	4.980	5.000	4.850	5.000	3,143,929	15,497,900	4.9295	1.935	1.928	1.935	1.877	1.935	8,122,085	1.9081	2.88%
1994-08-03	0	4.860	4.860	4.880	4.860	4.920	4,643,529	22,676,880	4.8835	1.881	1.881	1.889	1.881	1.904	11,996,180	1.8903	0.00%
1994-08-02	0	4.860	4.860	4.880	4.790	4.920	6,681,897	32,526,636	4.8679	1.881	1.881	1.889	1.854	1.904	17,262,139	1.8843	1.89%
1994-08-01	0	4.770	4.760	4.770	4.570	4.790	3,420,431	16,147,291	4.7208	1.846	1.843	1.846	1.769	1.854	8,836,406	1.8274	4.84%
1994-07-29	0	4.550	4.550	4.570	4.390	4.590	3,760,227	16,901,344	4.4948	1.761	1.761	1.769	1.699	1.777	9,714,241	1.7399	5.08%
1994-07-28	0	4.330	4.330	4.370	4.280	4.480	6,939,000	30,781,190	4.4360	1.676	1.676	1.692	1.657	1.734	17,926,343	1.7171	-3.13%
1994-07-27	0	4.470	4.470	4.480	4.400	4.480	1,994,843	8,887,413	4.4552	1.730	1.730	1.734	1.703	1.734	5,153,515	1.7245	1.59%
1994-07-26	0	4.400	4.380	4.410	4.360	4.400	330,000	1,446,820	4.3843	1.703	1.695	1.707	1.688	1.703	852,528	1.6971	1.85%
1994-07-25	0	4.320	4.320	4.350	4.320	4.420	3,070,801	13,338,970	4.3438	1.672	1.672	1.684	1.672	1.711	7,933,165	1.6814	0.23%
1994-07-22	0	4.310	4.310	4.330	4.250	4.330	879,000	3,770,130	4.2891	1.668	1.668	1.676	1.645	1.676	2,270,825	1.6602	0.47%
1994-07-21	0	4.290	4.290	4.310	4.260	4.320	880,817	3,769,931	4.2800	1.661	1.661	1.668	1.649	1.672	2,275,519	1.6567	-0.69%
1994-07-20	0	4.320	4.290	4.320	4.320	4.370	844,104	3,654,597	4.3296	1.672	1.661	1.672	1.672	1.692	2,180,674	1.6759	0.23%
1994-07-19	0	4.310	4.300	4.310	4.300	4.430	4,844,642	21,277,776	4.3920	1.668	1.664	1.668	1.664	1.715	12,515,739	1.7001	-0.46%
1994-07-18	0	4.330	4.320	4.330	4.310	4.420	3,998,413	17,412,034	4.3547	1.676	1.672	1.676	1.668	1.711	10,329,575	1.6856	-1.37%
1994-07-15	0	4.390	4.390	4.400	4.280	4.420	5,022,432	21,801,690	4.3409	1.699	1.699	1.703	1.657	1.711	12,975,045	1.6803	2.81%
1994-07-14	0	4.270	4.270	4.290	4.250	4.290	1,468,612	6,261,804	4.2638	1.653	1.653	1.661	1.645	1.661	3,794,040	1.6504	-0.23%
1994-07-13	0	4.280	4.270	4.280	4.270	4.290	2,065,958	8,843,236	4.2805	1.657	1.653	1.657	1.653	1.661	5,337,235	1.6569	0.00%
1994-07-12	0	4.280	4.280	4.290	4.270	4.280	2,599,749	11,125,871	4.2796	1.657	1.657	1.661	1.653	1.657	6,716,241	1.6566	0.00%
1994-07-11	0	4.280	4.280	4.290	4.280	4.300	1,328,000	5,698,220	4.2908	1.657	1.657	1.661	1.657	1.664	3,430,780	1.6609	-0.47%
1994-07-08	0	4.300	4.290	4.300	4.290	4.360	3,524,000	15,222,020	4.3195	1.664	1.661	1.664	1.661	1.688	9,103,968	1.6720	-0.69%
1994-07-07	0	4.330	4.290	4.300	4.260	4.370	4,896,337	21,253,679	4.3407	1.676	1.661	1.664	1.649	1.692	12,649,289	1.6802	1.64%
1994-07-06	0	4.260	4.260	4.280	4.250	4.290	768,969	3,274,353	4.2581	1.649	1.649	1.657	1.645	1.661	1,986,569	1.6482	-0.93%
1994-07-05	0	4.300	4.290	4.300	4.250	4.300	2,446,593	10,462,614	4.2764	1.664	1.661	1.664	1.645	1.664	6,320,574	1.6553	0.47%
1994-07-04	0	4.280	4.280	4.310	4.190	4.330	4,832,030	20,602,833	4.2638	1.657	1.657	1.668	1.622	1.676	12,483,157	1.6505	3.13%
1994-07-01	0	4.150	4.150	-	4.030	4.150	2,316,235	9,410,068	4.0627	1.606	1.606	-	1.560	1.606	5,983,805	1.5726	3.75%
1994-06-30	0	4.000	4.000	4.025	4.000	4.050	757,082	3,036,570	4.0109	1.548	1.548	1.558	1.548	1.568	1,955,860	1.5525	1.27%
1994-06-29	0	3.950	3.925	4.000	3.875	3.950	1,433,419	5,599,948	3.9067	1.529	1.519	1.548	1.500	1.529	3,703,122	1.5122	1.28%
1994-06-28	0	3.900	3.900	3.925	3.900	3.925	720,000	2,814,700	3.9093	1.510	1.510	1.519	1.510	1.519	1,860,062	1.5132	0.65%
1994-06-27	0	3.875	3.875	3.900	3.875	3.975	1,420,939	5,555,518	3.9098	1.500	1.500	1.510	1.500	1.539	3,670,881	1.5134	-3.12%
1994-06-24	0	4.000	3.975	4.000	3.975	4.000	2,978,000	11,905,250	3.9977	1.548	1.539	1.548	1.539	1.548	7,693,421	1.5475	0.00%
1994-06-23	0	4.000	4.000	4.025	3.950	4.025	1,041,765	4,165,807	3.9988	1.548	1.548	1.558	1.529	1.558	2,691,315	1.5479	1.91%
1994-06-22	0	3.925	3.900	3.925	3.900	3.975	2,242,000	8,797,800	3.9241	1.519	1.510	1.519	1.510	1.539	5,792,025	1.5190	-1.26%
1994-06-21	0	3.975	3.975	4.000	3.925	4.000	1,959,000	7,736,450	3.9492	1.539	1.539	1.548	1.519	1.548	5,060,918	1.5287	-1.24%
1994-06-20	0	4.025	4.025	4.050	4.000	4.050	1,615,877	6,455,764	3.9952	1.558	1.558	1.568	1.548	1.568	4,174,487	1.5465	1.90%
1994-06-17	0	3.950	3.900	3.950	3.900	4.000	1,254,000	4,943,900	3.9425	1.529	1.510	1.529	1.510	1.548	3,239,607	1.5261	-1.86%
1994-06-16	0	4.025	4.000	4.025	4.000	4.075	742,477	2,979,136	4.0124	1.558	1.548	1.558	1.548	1.577	1,918,129	1.5531	0.63%
1994-06-15	0	4.000	4.000	4.025	3.925	4.025	984,380	3,933,973	3.9964	1.548	1.548	1.558	1.519	1.558	2,543,066	1.5469	1.91%
1994-06-10	0	3.925	3.925	3.950	3.900	4.025	766,000	3,028,750	3.9540	1.519	1.519	1.529	1.510	1.558	1,978,899	1.5305	-3.09%
1994-06-09	0	4.050	4.025	4.075	4.050	4.075	756,000	3,067,050	4.0569	1.568	1.558	1.577	1.568	1.577	1,953,065	1.5704	-1.22%
1994-06-08	0	4.100	4.075	4.100	4.075	4.125	600,000	2,455,650	4.0928	1.587	1.577	1.587	1.577	1.597	1,550,051	1.5842	-1.20%
1994-06-07	0	4.150	4.125	4.150	4.125	4.175	912,723	3,801,373	4.1649	1.606	1.597	1.606	1.597	1.616	2,357,946	1.6122	-0.60%
1994-06-06	0	4.175	4.175	4.200	4.150	4.175	1,068,000	4,454,500	4.1709	1.616	1.616	1.626	1.606	1.616	2,759,091	1.6145	1.21%
1994-06-03	0	4.125	4.125	4.150	4.100	4.150	690,000	2,845,450	4.1238	1.597	1.597	1.606	1.587	1.606	1,782,559	1.5963	0.00%
1994-06-02	0	4.125	4.100	4.125	4.100	4.175	3,288,666	13,593,881	4.1336	1.597	1.587	1.597	1.587	1.616	8,496,002	1.6000	-1.20%
1994-06-01	0	4.175	4.150	4.175	4.100	4.175	2,416,000	10,009,650	4.1431	1.616	1.606	1.616	1.587	1.616	6,241,540	1.6037	1.83%
1994-05-31	0	4.100	4.075	4.100	4.075	4.150	1,649,358	6,779,036	4.1101	1.587	1.577	1.587	1.577	1.606	4,260,983	1.5910	-0.61%
1994-05-30	0	4.125	4.125	4.150	4.075	4.150	718,000	2,952,300	4.1118	1.597	1.597	1.606	1.577	1.606	1,854,895	1.5916	1.23%
1994-05-27	0	4.075	4.075	4.100	4.000	4.100	8,042,876	32,555,553	4.0478	1.577	1.577	1.587	1.548	1.587	20,778,117	1.5668	1.87%
1994-05-26	0	4.000	4.000	4.050	4.000	4.150	3,874,763	15,759,437	4.0672	1.548	1.548	1.568	1.548	1.606	10,010,136	1.5743	-3.61%
1994-05-25	0	4.150	4.150	4.175	4.150	4.175	958,000	3,979,200	4.1537	1.606	1.606	1.616	1.606	1.616	2,474,915	1.6078	0.00%
1994-05-24	0	4.150	4.125	4.150	4.075	4.225	1,492,000	6,181,900	4.1434	1.606	1.597	1.606	1.577	1.635	3,854,461	1.6038	-1.19%
1994-05-23	0	4.200	4.200	4.225	4.150	4.250	15,102,629	63,306,211	4.1917	1.626	1.626	1.635	1.606	1.645	39,016,416	1.6226	1.20%
1994-05-20	0	4.150	4.150	4.175	4.050	4.200	4,264,000	17,626,450	4.1338	1.606	1.606	1.616	1.568	1.626	11,015,698	1.6001	0.61%
1994-05-19	0	4.125	4.125	4.150	4.075	4.175	4,230,383	17,395,967	4.1121	1.597	1.597	1.606	1.577	1.616	10,928,851	1.5917	1.23%
1994-05-18	0	4.075	4.075	4.100	3.975	4.100	1,608,000	6,496,300	4.0400	1.577	1.577	1.587	1.539	1.587	4,154,137	1.5638	3.82%
1994-05-17	0	3.925	3.900	3.975	3.900	4.100	5,834,000	23,599,850	4.0452	1.519	1.510	1.539	1.510	1.587	15,071,666	1.5658	-3.68%
1994-05-16	0	4.075	4.050	4.075	3.950	4.100	3,994,000	16,103,950	4.0320	1.577	1.568	1.577	1.529	1.587	10,318,175	1.5607	3.16%
1994-05-13	0	3.950	3.950	4.000	3.800	3.975	7,976,000	31,084,150	3.8972	1.529	1.529	1.548	1.471	1.539	20,605,349	1.5085	6.04%
1994-05-12	0	3.725	3.700	3.750	3.525	3.775	6,634,000	24,400,350	3.6781	1.442	1.432	1.452	1.364	1.461	17,138,401	1.4237	6.43%
1994-05-11	0	3.500	3.475	3.550	3.450	3.550	2,432,028	8,505,943	3.4975	1.355	1.345	1.374	1.335	1.374	6,282,947	1.3538	2.94%
1994-05-10	0	3.400	3.400	3.425	3.350	3.425	1,781,893	6,061,452	3.4017	1.316	1.316	1.326	1.297	1.326	4,603,376	1.3167	0.74%
1994-05-09	0	3.375	3.350	3.375	3.350	3.400	1,440,000	4,859,750	3.3748	1.306	1.297	1.306	1.297	1.316	3,720,123	1.3063	-1.46%
1994-05-06	0	3.425	3.400	3.425	3.400	3.450	660,000	2,258,600	3.4221	1.326	1.316	1.326	1.316	1.335	1,705,056	1.3246	2.24%
1994-05-05	0	3.350	3.325	3.375	3.200	3.400	1,962,000	6,518,600	3.3224	1.297	1.287	1.306	1.239	1.316	5,068,668	1.2861	2.29%
1994-05-04	0	3.275	3.250	3.275	3.250	3.350	3,385,094	11,167,677	3.2991	1.268	1.258	1.268	1.258	1.297	8,745,116	1.2770	-1.50%
1994-05-03	0	3.325	3.325	3.350	3.125	3.350	2,696,000	8,594,150	3.1877	1.287	1.287	1.297	1.210	1.297	6,964,897	1.2339	3.91%
1994-05-02	0	3.200	3.200	3.250	3.200	3.475	2,364,000	7,863,900	3.3265	1.239	1.239	1.258	1.239	1.345	6,107,202	1.2876	-7.91%
1994-04-29	0	3.475	3.450	3.475	3.450	3.525	3,431,000	11,992,100	3.4952	1.345	1.335	1.345	1.335	1.364	8,863,710	1.3529	-1.42%
1994-04-28	0	3.525	3.500	3.525	3.475	3.525	3,161,645	11,077,361	3.5037	1.364	1.355	1.364	1.345	1.364	8,167,853	1.3562	1.44%
1994-04-27	0	3.475	3.475	3.500	3.475	3.600	5,280,000	18,631,850	3.5288	1.345	1.345	1.355	1.345	1.394	13,640,451	1.3659	-3.47%
1994-04-26	0	3.600	3.575	3.600	3.575	3.700	3,441,610	12,419,479	3.6086	1.394	1.384	1.394	1.384	1.432	8,891,120	1.3968	-0.69%
1994-04-25	0	3.625	3.600	3.625	3.600	3.650	1,782,000	6,441,100	3.6145	1.403	1.394	1.403	1.394	1.413	4,603,652	1.3991	0.00%
1994-04-22	0	3.625	3.625	3.650	3.525	3.675	3,104,000	11,211,900	3.6121	1.403	1.403	1.413	1.364	1.423	8,018,932	1.3982	4.32%
1994-04-21	0	3.475	3.475	3.500	3.450	3.600	3,074,646	10,769,721	3.5028	1.345	1.345	1.355	1.335	1.394	7,943,098	1.3559	-3.47%
1994-04-20	0	3.600	3.575	3.600	3.450	3.650	3,693,580	13,109,472	3.5493	1.394	1.384	1.394	1.335	1.413	9,542,064	1.3739	4.35%
1994-04-19	0	3.450	3.450	3.475	3.400	3.475	850,000	2,933,000	3.4506	1.335	1.335	1.345	1.316	1.345	2,195,906	1.3357	0.73%
1994-04-18	0	3.425	3.425	3.450	3.400	3.450	605,714	2,071,121	3.4193	1.326	1.326	1.335	1.316	1.335	1,564,813	1.3236	0.00%
1994-04-15	0	3.425	3.400	3.425	3.400	3.500	810,000	2,780,500	3.4327	1.326	1.316	1.326	1.316	1.355	2,092,569	1.3287	-2.14%
1994-04-14	0	3.500	3.500	3.525	3.450	3.500	544,000	1,887,750	3.4701	1.355	1.355	1.364	1.335	1.355	1,405,380	1.3432	0.72%
1994-04-13	0	3.475	3.450	3.500	3.425	3.575	1,503,000	5,235,325	3.4833	1.345	1.335	1.355	1.326	1.384	3,882,879	1.3483	1.46%
1994-04-12	0	3.425	3.425	3.500	3.400	3.575	3,475,035	12,142,275	3.4941	1.326	1.326	1.355	1.316	1.384	8,977,471	1.3525	-0.72%
1994-04-11	0	3.450	3.425	3.450	3.400	3.450	3,404,286	11,623,387	3.4143	1.335	1.326	1.335	1.316	1.335	8,794,697	1.3216	0.73%
1994-04-08	0	3.425	3.425	3.450	3.425	3.500	2,279,000	7,911,475	3.4715	1.326	1.326	1.335	1.326	1.355	5,887,612	1.3437	-0.72%
1994-04-07	0	3.450	3.450	3.500	3.375	3.525	5,148,255	17,923,098	3.4814	1.335	1.335	1.355	1.306	1.364	13,300,099	1.3476	2.99%
1994-04-06	0	3.350	3.350	3.375	3.350	3.400	2,756,000	9,273,550	3.3649	1.297	1.297	1.306	1.297	1.316	7,119,902	1.3025	3.08%
1994-03-31	0	3.250	3.275	3.300	3.200	3.325	1,154,000	3,777,800	3.2737	1.258	1.268	1.277	1.239	1.287	2,981,265	1.2672	-2.99%
1994-03-30	0	3.350	3.325	3.350	3.325	3.425	3,576,000	12,110,300	3.3865	1.297	1.287	1.297	1.287	1.326	9,238,306	1.3109	0.45%
1994-03-29	0	3.400	3.375	3.400	3.275	3.400	8,314,943	27,875,391	3.3524	1.291	1.281	1.291	1.243	1.291	21,899,650	1.2729	0.00%
1994-03-28	0	3.400	3.375	3.400	3.125	3.400	5,389,000	18,030,150	3.3457	1.291	1.281	1.291	1.187	1.291	14,193,388	1.2703	7.09%
1994-03-25	0	3.175	3.150	3.200	3.125	3.250	8,204,000	26,027,000	3.1725	1.205	1.196	1.215	1.187	1.234	21,607,452	1.2045	0.79%
1994-03-24	0	3.150	3.150	3.175	3.150	3.375	6,480,247	20,978,178	3.2372	1.196	1.196	1.205	1.196	1.281	17,067,482	1.2291	-0.79%
1994-03-23	0	3.175	3.150	3.175	3.100	3.175	5,802,000	18,224,900	3.1411	1.205	1.196	1.205	1.177	1.205	15,281,135	1.1926	4.96%
1994-03-22	0	3.025	3.000	3.075	3.000	3.100	3,003,817	9,150,338	3.0462	1.149	1.139	1.168	1.139	1.177	7,911,364	1.1566	-1.63%
1994-03-21	0	3.075	3.025	3.075	3.025	3.300	3,662,555	11,498,079	3.1394	1.168	1.149	1.168	1.149	1.253	9,646,329	1.1920	-6.82%
1994-03-18	0	3.300	3.275	3.300	3.125	3.325	3,320,000	10,833,500	3.2631	1.253	1.243	1.253	1.187	1.262	8,744,118	1.2389	0.00%
1994-03-17	0	3.300	3.300	3.325	3.275	3.400	4,410,000	14,731,050	3.3404	1.253	1.253	1.262	1.243	1.291	11,614,927	1.2683	-2.22%
1994-03-16	0	3.375	3.350	3.375	3.300	3.375	1,606,000	5,338,750	3.3243	1.281	1.272	1.281	1.253	1.281	4,229,835	1.2622	3.05%
1994-03-15	0	3.275	3.175	3.275	3.200	3.325	1,764,000	5,745,950	3.2573	1.243	1.205	1.243	1.215	1.262	4,645,971	1.2368	0.00%
1994-03-14	0	3.275	3.250	3.275	3.000	3.300	2,316,000	7,349,500	3.1734	1.243	1.234	1.243	1.139	1.253	6,099,812	1.2049	0.77%
1994-03-11	0	3.250	3.250	3.275	3.250	3.400	1,430,000	4,705,650	3.2907	1.234	1.234	1.243	1.234	1.291	3,766,292	1.2494	-4.41%
1994-03-10	0	3.400	3.350	3.400	3.350	3.475	1,700,000	5,758,100	3.3871	1.291	1.272	1.291	1.272	1.319	4,477,410	1.2860	-2.16%
1994-03-09	0	3.475	3.450	3.475	3.450	3.550	1,782,000	6,199,250	3.4788	1.319	1.310	1.319	1.310	1.348	4,693,379	1.3209	-2.80%
1994-03-08	0	3.575	3.550	3.575	3.550	3.625	730,000	2,613,500	3.5801	1.357	1.348	1.357	1.348	1.376	1,922,652	1.3593	0.00%
1994-03-07	0	3.575	3.550	3.575	3.475	3.700	2,659,457	9,472,451	3.5618	1.357	1.348	1.357	1.319	1.405	7,004,399	1.3524	2.14%
1994-03-04	0	3.500	3.475	3.500	3.475	3.775	3,619,406	13,051,171	3.6059	1.329	1.319	1.329	1.319	1.433	9,532,684	1.3691	-6.04%
1994-03-03	0	3.725	3.700	3.725	3.450	3.750	6,001,142	21,201,354	3.5329	1.414	1.405	1.414	1.310	1.424	15,805,630	1.3414	3.47%
1994-03-02	0	3.600	3.575	3.600	3.500	3.600	3,153,538	11,155,073	3.5373	1.367	1.357	1.367	1.329	1.367	8,305,695	1.3431	0.70%
1994-03-01	0	3.575	3.550	3.575	3.475	3.675	2,692,000	9,645,200	3.5829	1.357	1.348	1.357	1.319	1.395	7,090,110	1.3604	-0.69%
1994-02-28	0	3.600	3.600	3.625	3.525	3.675	3,845,713	13,802,317	3.5890	1.367	1.367	1.376	1.338	1.395	10,128,725	1.3627	2.86%
1994-02-25	0	3.500	3.550	3.575	3.450	3.575	2,382,000	8,335,250	3.4993	1.329	1.348	1.357	1.310	1.357	6,273,641	1.3286	-2.78%
1994-02-24	0	3.600	3.575	3.600	3.550	3.625	2,294,000	8,235,550	3.5900	1.367	1.357	1.367	1.348	1.376	6,041,869	1.3631	0.70%
1994-02-23	0	3.575	3.550	3.600	3.475	3.600	3,540,000	12,540,750	3.5426	1.357	1.348	1.367	1.319	1.367	9,323,547	1.3451	0.70%
1994-02-22	0	3.550	3.500	3.600	3.400	3.625	362,000	1,277,850	3.5300	1.348	1.329	1.367	1.291	1.376	953,425	1.3403	2.90%
1994-02-21	0	3.450	3.450	3.500	3.425	3.500	984,000	3,399,600	3.4549	1.310	1.310	1.329	1.300	1.329	2,591,630	1.3118	-0.72%
1994-02-18	0	3.475	3.450	3.475	3.450	3.550	824,944	2,873,210	3.4829	1.319	1.310	1.319	1.310	1.348	2,172,713	1.3224	0.00%
1994-02-17	0	3.475	3.450	3.475	3.475	3.550	780,000	2,732,150	3.5028	1.319	1.310	1.319	1.319	1.348	2,054,341	1.3299	-2.11%
1994-02-16	0	3.550	3.500	3.550	3.500	3.600	1,751,199	6,268,287	3.5794	1.348	1.329	1.348	1.329	1.367	4,612,256	1.3591	-1.39%
1994-02-15	0	3.600	3.600	3.625	3.575	3.700	4,418,166	16,027,773	3.6277	1.367	1.367	1.376	1.357	1.405	11,636,435	1.3774	-1.37%
1994-02-14	0	3.650	3.650	3.675	3.625	3.725	4,375,568	16,089,038	3.6770	1.386	1.386	1.395	1.376	1.414	11,524,241	1.3961	0.00%
1994-02-09	0	3.650	3.625	3.650	3.600	3.725	3,316,000	12,205,450	3.6808	1.386	1.376	1.386	1.367	1.414	8,733,582	1.3975	0.69%
1994-02-08	0	3.625	3.625	3.675	3.550	3.800	7,984,000	28,777,450	3.6044	1.376	1.376	1.395	1.348	1.443	21,028,022	1.3685	-4.61%
1994-02-07	0	3.800	3.775	3.800	3.725	3.925	3,384,066	12,929,696	3.8208	1.443	1.433	1.443	1.414	1.490	8,912,853	1.4507	-4.40%
1994-02-04	0	3.975	3.950	3.975	3.900	3.975	4,784,207	18,916,787	3.9540	1.509	1.500	1.509	1.481	1.509	12,600,502	1.5013	1.92%
1994-02-03	0	3.900	3.875	3.900	3.725	4.000	12,635,898	48,837,818	3.8650	1.481	1.471	1.481	1.414	1.519	33,280,053	1.4675	4.70%
1994-02-02	0	3.725	3.700	3.750	3.650	3.975	10,147,415	38,541,077	3.7981	1.414	1.405	1.424	1.386	1.509	26,725,961	1.4421	-3.25%
1994-02-01	0	3.850	3.825	3.900	3.850	4.000	5,474,000	21,268,400	3.8853	1.462	1.452	1.481	1.462	1.519	14,417,259	1.4752	-1.91%
1994-01-31	0	3.925	3.850	4.000	3.900	4.100	5,921,165	23,474,594	3.9645	1.490	1.462	1.519	1.481	1.557	15,594,989	1.5053	0.00%
1994-01-28	0	3.925	3.900	3.925	3.850	4.050	8,162,239	32,062,808	3.9282	1.490	1.481	1.490	1.462	1.538	21,497,463	1.4915	-2.48%
1994-01-27	0	4.025	4.025	4.050	4.025	4.150	7,759,511	31,661,935	4.0804	1.528	1.528	1.538	1.528	1.576	20,436,770	1.5493	-3.59%
1994-01-26	0	4.175	4.150	4.200	4.125	4.325	1,214,892	5,158,218	4.2458	1.585	1.576	1.595	1.566	1.642	3,199,747	1.6121	-5.65%
1994-01-25	0	4.425	4.425	4.450	4.300	4.475	2,415,000	10,579,200	4.3806	1.680	1.680	1.690	1.633	1.699	6,360,555	1.6633	1.14%
1994-01-24	0	4.375	4.375	4.400	4.300	4.400	1,294,154	5,643,297	4.3606	1.661	1.661	1.671	1.633	1.671	3,408,504	1.6557	1.16%
1994-01-21	0	4.325	4.325	4.350	4.250	4.350	1,316,500	5,672,425	4.3087	1.642	1.642	1.652	1.614	1.652	3,467,359	1.6359	0.58%
1994-01-20	0	4.300	4.300	4.325	4.300	4.425	1,674,427	7,267,288	4.3402	1.633	1.633	1.642	1.633	1.680	4,410,056	1.6479	0.58%
1994-01-19	0	4.275	4.250	4.300	4.250	4.350	1,279,615	5,502,962	4.3005	1.623	1.614	1.633	1.614	1.652	3,370,212	1.6328	3.01%
1994-01-18	0	4.150	4.150	4.225	4.100	4.325	2,371,500	10,111,350	4.2637	1.576	1.576	1.604	1.557	1.642	6,245,986	1.6189	1.84%
1994-01-17	0	4.075	4.050	4.075	4.000	4.150	2,668,000	10,876,300	4.0766	1.547	1.538	1.547	1.519	1.576	7,026,899	1.5478	2.52%
1994-01-14	0	3.975	3.975	4.000	3.850	4.025	4,201,497	16,662,377	3.9658	1.509	1.509	1.519	1.462	1.528	11,065,778	1.5058	3.92%
1994-01-13	0	3.825	3.800	3.900	3.650	3.950	3,885,412	14,805,924	3.8106	1.452	1.443	1.481	1.386	1.500	10,233,283	1.4468	-3.77%
1994-01-12	0	3.975	3.975	4.000	3.925	4.250	2,796,136	11,308,894	4.0445	1.509	1.509	1.519	1.490	1.614	7,364,380	1.5356	-7.02%
1994-01-11	0	4.275	4.250	4.275	4.250	4.500	3,705,796	16,099,106	4.3443	1.623	1.614	1.623	1.614	1.709	9,760,216	1.6495	-2.29%
1994-01-10	0	4.375	4.375	4.400	4.350	4.575	5,618,000	25,039,450	4.4570	1.661	1.661	1.671	1.652	1.737	14,796,522	1.6923	-1.13%
1994-01-07	0	4.425	4.425	4.450	4.250	4.450	7,630,504	33,362,643	4.3723	1.680	1.680	1.690	1.614	1.690	20,096,995	1.6601	-3.28%
1994-01-06	0	4.575	4.500	4.600	4.500	5.000	11,797,230	56,790,096	4.8139	1.737	1.709	1.747	1.709	1.898	31,071,194	1.8277	-7.58%
1994-01-05	0	4.950	4.950	-	4.350	5.050	16,363,772	77,464,199	4.7339	1.879	1.879	-	1.652	1.917	43,098,417	1.7974	12.50%
1994-01-04	0	4.400	4.400	4.425	4.250	4.425	4,563,393	19,855,320	4.3510	1.671	1.671	1.680	1.614	1.680	12,018,929	1.6520	2.92%
1994-01-03	0	4.275	4.275	4.300	4.200	4.325	2,300,076	9,839,712	4.2780	1.623	1.623	1.633	1.595	1.642	6,057,872	1.6243

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---