Prices and Webb-site Total Returns

FIRST PACIFIC COMPANY LIMITED: O HKD

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

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-10-30	0	4.765	4.760	4.765	4.625	4.780	2,514,653	11,911,390	4.7368	4.765	4.760	4.765	4.625	4.780	2,514,653	4.7368	2.47%
2026-10-29	0	4.650	4.640	4.650	4.615	4.715	3,154,448	14,718,812	4.6660	4.650	4.640	4.650	4.615	4.715	3,154,448	4.6660	0.87%
2026-10-28	0	4.610	4.595	4.610	4.585	4.685	5,739,650	26,535,385	4.6232	4.610	4.595	4.610	4.585	4.685	5,739,650	4.6232	-0.43%
2026-10-27	0	4.630	4.615	4.630	4.595	4.820	7,116,868	33,133,319	4.6556	4.630	4.615	4.630	4.595	4.820	7,116,868	4.6556	-3.04%
2026-10-26	0	4.775	4.775	4.785	4.675	4.810	11,726,500	55,110,279	4.6996	4.775	4.775	4.785	4.675	4.810	11,726,500	4.6996	2.25%
2026-10-23	0	4.670	4.665	4.670	4.550	4.705	3,192,901	14,877,760	4.6596	4.670	4.665	4.670	4.550	4.705	3,192,901	4.6596	1.08%
2026-10-22	0	4.620	4.620	4.625	4.550	4.640	5,838,000	26,866,706	4.6020	4.620	4.620	4.625	4.550	4.640	5,838,000	4.6020	-0.65%
2026-10-21	0	4.650	4.650	4.655	4.580	4.690	3,146,425	14,576,777	4.6328	4.650	4.650	4.655	4.580	4.690	3,146,425	4.6328	0.76%
2026-10-20	0	4.615	4.600	4.615	4.600	4.810	7,286,000	34,186,292	4.6921	4.615	4.600	4.615	4.600	4.810	7,286,000	4.6921	-5.04%
2026-10-16	0	4.860	4.855	4.860	4.770	4.890	6,671,873	32,232,282	4.8311	4.860	4.855	4.860	4.770	4.890	6,671,873	4.8311	-0.31%
2026-10-15	0	4.875	4.875	4.880	4.855	4.995	5,914,250	28,867,534	4.8810	4.875	4.875	4.880	4.855	4.995	5,914,250	4.8810	-1.32%
2026-10-14	0	4.940	4.935	4.940	4.890	5.040	4,942,000	24,469,200	4.9513	4.940	4.935	4.940	4.890	5.040	4,942,000	4.9513	-0.90%
2026-10-13	0	4.985	4.980	4.985	4.965	5.060	6,788,000	33,962,320	5.0033	4.985	4.980	4.985	4.965	5.060	6,788,000	5.0033	0.00%
2026-10-12	0	4.985	4.980	4.985	4.895	5.000	5,928,000	29,517,030	4.9793	4.985	4.980	4.985	4.895	5.000	5,928,000	4.9793	1.84%
2026-10-09	0	4.895	4.880	4.895	4.770	4.900	2,576,500	12,556,849	4.8736	4.895	4.880	4.895	4.770	4.900	2,576,500	4.8736	2.51%
2026-10-08	0	4.775	4.770	4.775	4.750	4.835	3,997,614	19,148,171	4.7899	4.775	4.770	4.775	4.750	4.835	3,997,614	4.7899	-0.10%
2026-10-07	0	4.780	4.775	4.785	4.730	4.790	7,382,929	35,064,078	4.7493	4.780	4.775	4.785	4.730	4.790	7,382,929	4.7493	0.53%
2026-10-06	0	4.755	4.750	4.755	4.710	4.760	4,452,704	21,122,027	4.7436	4.755	4.750	4.755	4.710	4.760	4,452,704	4.7436	-0.52%
2026-10-05	0	4.780	4.775	4.780	4.715	4.810	3,370,704	16,049,412	4.7614	4.780	4.775	4.780	4.715	4.810	3,370,704	4.7614	-0.10%
2026-10-02	0	4.785	4.765	4.785	4.715	4.850	3,734,002	17,828,849	4.7747	4.785	4.765	4.785	4.715	4.850	3,734,002	4.7747	-1.03%
2026-09-30	0	4.835	4.835	4.840	4.780	4.850	1,878,000	9,067,070	4.8280	4.835	4.835	4.840	4.780	4.850	1,878,000	4.8280	0.83%
2026-09-29	0	4.795	4.785	4.795	4.785	4.850	2,397,545	11,529,464	4.8089	4.795	4.785	4.795	4.785	4.850	2,397,545	4.8089	-1.13%
2026-09-28	0	4.850	4.830	4.850	4.770	4.865	3,924,071	18,853,081	4.8045	4.850	4.830	4.850	4.770	4.865	3,924,071	4.8045	1.89%
2026-09-25	0	4.760	4.750	4.760	4.695	4.800	3,828,328	18,132,058	4.7363	4.760	4.750	4.760	4.695	4.800	3,828,328	4.7363	-0.10%
2026-09-24	0	4.765	4.750	4.765	4.725	4.830	2,680,440	12,740,107	4.7530	4.765	4.750	4.765	4.725	4.830	2,680,440	4.7530	-1.35%
2026-09-23	0	4.830	4.820	4.830	4.805	4.855	2,360,550	11,385,052	4.8231	4.830	4.820	4.830	4.805	4.855	2,360,550	4.8231	0.73%
2026-09-22	0	4.795	4.790	4.795	4.775	4.865	4,412,800	21,178,020	4.7992	4.795	4.790	4.795	4.775	4.865	4,412,800	4.7992	-0.31%
2026-09-21	0	4.810	4.800	4.810	4.725	4.830	2,525,844	12,114,478	4.7962	4.810	4.800	4.810	4.725	4.830	2,525,844	4.7962	0.63%
2026-09-18	0	4.780	4.780	4.785	4.750	4.815	4,748,000	22,689,820	4.7788	4.780	4.780	4.785	4.750	4.815	4,748,000	4.7788	-0.52%
2026-09-17	0	4.805	4.800	4.805	4.740	4.835	4,542,577	21,717,605	4.7809	4.805	4.800	4.805	4.740	4.835	4,542,577	4.7809	-0.31%
2026-09-16	0	4.820	4.810	4.820	4.745	4.845	2,741,644	13,186,547	4.8097	4.820	4.810	4.820	4.745	4.845	2,741,644	4.8097	1.69%
2026-09-15	0	4.740	4.735	4.740	4.730	4.950	6,947,000	33,445,356	4.8144	4.740	4.735	4.740	4.730	4.950	6,947,000	4.8144	-3.36%
2026-09-14	0	4.905	4.905	4.910	4.900	5.000	3,516,405	17,326,865	4.9274	4.905	4.905	4.910	4.900	5.000	3,516,405	4.9274	-1.31%
2026-09-11	0	4.970	4.965	4.970	4.900	5.035	3,224,858	15,947,929	4.9453	4.970	4.965	4.970	4.900	5.035	3,224,858	4.9453	-0.90%
2026-09-10	0	5.015	5.010	5.015	4.955	5.050	2,412,623	12,040,331	4.9906	5.015	5.010	5.015	4.955	5.050	2,412,623	4.9906	0.10%
2026-09-09	0	5.010	5.005	5.010	5.000	5.050	3,722,000	18,662,742	5.0142	5.010	5.005	5.010	5.000	5.050	3,722,000	5.0142	-0.20%
2026-09-08	0	5.020	5.010	5.020	4.960	5.065	3,458,601	17,270,482	4.9935	5.020	5.010	5.020	4.960	5.065	3,458,601	4.9935	0.40%
2026-09-07	0	5.130	5.130	5.145	5.070	5.140	1,639,933	8,361,398	5.0986	5.000	5.000	5.015	4.942	5.010	1,682,571	4.9694	0.69%
2026-09-04	0	5.095	5.090	5.095	5.050	5.115	2,755,000	14,028,868	5.0921	4.966	4.961	4.966	4.922	4.985	2,826,630	4.9631	1.19%
2026-09-03	0	5.035	5.030	5.035	5.020	5.080	3,058,000	15,412,140	5.0399	4.907	4.903	4.907	4.893	4.951	3,137,508	4.9122	1.21%
2026-09-02	0	4.975	4.975	4.985	4.925	5.050	4,273,000	21,243,059	4.9715	4.849	4.849	4.859	4.800	4.922	4,384,098	4.8455	-0.80%
2026-09-01	0	5.015	5.010	5.015	4.960	5.035	3,254,264	16,271,633	5.0001	4.888	4.883	4.888	4.834	4.907	3,338,875	4.8734	0.70%
2026-08-31	0	4.980	4.975	4.980	4.930	5.050	4,032,000	20,085,064	4.9814	4.854	4.849	4.854	4.805	4.922	4,136,832	4.8552	-1.39%
2026-08-28	0	5.050	5.045	5.050	4.970	5.075	3,453,325	17,413,137	5.0424	4.922	4.917	4.922	4.844	4.946	3,543,111	4.9146	0.50%
2026-08-27	0	5.025	5.020	5.025	4.980	5.175	4,306,000	21,610,433	5.0187	4.898	4.893	4.898	4.854	5.044	4,417,956	4.8915	-1.47%
2026-08-26	0	5.100	5.095	5.100	5.070	5.200	3,118,000	15,961,790	5.1192	4.971	4.966	4.971	4.942	5.068	3,199,068	4.9895	-1.45%
2026-08-25	0	5.175	5.155	5.175	5.150	5.205	1,521,531	7,871,931	5.1737	5.044	5.024	5.044	5.019	5.073	1,561,091	5.0426	-0.48%
2026-08-24	0	5.200	5.180	5.200	5.115	5.205	1,355,531	7,016,101	5.1759	5.068	5.049	5.068	4.985	5.073	1,390,775	5.0447	0.29%
2026-08-21	0	5.185	5.170	5.185	5.130	5.185	1,591,078	8,207,270	5.1583	5.054	5.039	5.054	5.000	5.054	1,632,446	5.0276	1.17%
2026-08-20	0	5.125	5.125	5.155	5.050	5.180	3,448,000	17,701,948	5.1340	4.995	4.995	5.024	4.922	5.049	3,537,648	5.0039	1.89%
2026-08-19	0	5.030	5.025	5.030	5.030	5.160	3,247,261	16,472,889	5.0729	4.903	4.898	4.903	4.903	5.029	3,331,690	4.9443	-2.71%
2026-08-18	0	5.170	5.160	5.170	5.110	5.190	1,699,220	8,762,477	5.1568	5.039	5.029	5.039	4.981	5.058	1,743,400	5.0261	-0.67%
2026-08-17	0	5.205	5.200	5.205	5.205	5.315	1,819,325	9,543,239	5.2455	5.073	5.068	5.073	5.073	5.180	1,866,627	5.1126	-0.57%
2026-08-14	0	5.235	5.230	5.235	5.210	5.255	1,886,450	9,861,240	5.2274	5.102	5.097	5.102	5.078	5.122	1,935,498	5.0949	0.38%
2026-08-13	0	5.215	5.210	5.215	5.190	5.360	5,385,384	28,162,676	5.2295	5.083	5.078	5.083	5.058	5.224	5,525,404	5.0969	-0.67%
2026-08-12	0	5.250	5.250	5.255	5.245	5.400	2,938,551	15,481,703	5.2685	5.117	5.117	5.122	5.112	5.263	3,014,953	5.1350	-1.59%
2026-08-11	0	5.335	5.330	5.335	5.290	5.390	4,216,800	22,389,084	5.3095	5.200	5.195	5.200	5.156	5.253	4,326,437	5.1749	1.43%
2026-08-10	0	5.260	5.255	5.260	5.225	5.305	2,725,803	14,324,483	5.2551	5.127	5.122	5.127	5.093	5.171	2,796,674	5.1220	-0.75%
2026-08-07	0	5.300	5.290	5.300	5.250	5.420	2,433,565	12,882,323	5.2936	5.166	5.156	5.166	5.117	5.283	2,496,838	5.1595	-1.03%
2026-08-06	0	5.355	5.350	5.355	5.300	5.415	1,965,705	10,486,916	5.3349	5.219	5.214	5.219	5.166	5.278	2,016,813	5.1997	-0.74%
2026-08-05	0	5.395	5.390	5.395	5.315	5.435	2,718,425	14,571,774	5.3604	5.258	5.253	5.258	5.180	5.297	2,789,104	5.2245	0.47%
2026-08-04	0	5.370	5.365	5.370	5.340	5.520	2,690,000	14,452,260	5.3726	5.234	5.229	5.234	5.205	5.380	2,759,940	5.2364	-1.65%
2026-08-03	0	5.460	5.455	5.465	5.365	5.610	4,202,275	22,870,972	5.4425	5.322	5.317	5.327	5.229	5.468	4,311,534	5.3046	-2.50%
2026-07-31	0	5.600	5.590	5.600	5.550	5.620	2,658,000	14,846,460	5.5856	5.458	5.448	5.458	5.409	5.478	2,727,108	5.4440	-0.36%
2026-07-30	0	5.620	5.610	5.620	5.540	5.620	5,962,530	33,356,656	5.5944	5.478	5.468	5.478	5.400	5.478	6,117,556	5.4526	1.44%
2026-07-29	0	5.540	5.530	5.540	5.510	5.610	2,879,380	15,952,302	5.5402	5.400	5.390	5.400	5.370	5.468	2,954,244	5.3998	0.54%
2026-07-28	0	5.510	5.490	5.510	5.410	5.510	4,137,956	22,614,910	5.4652	5.370	5.351	5.370	5.273	5.370	4,245,543	5.3267	2.23%
2026-07-27	0	5.390	5.380	5.390	5.350	5.450	1,728,000	9,319,970	5.3935	5.253	5.244	5.253	5.214	5.312	1,772,928	5.2568	0.00%
2026-07-24	0	5.390	5.380	5.390	5.330	5.420	2,030,000	10,931,772	5.3851	5.253	5.244	5.253	5.195	5.283	2,082,780	5.2486	-0.92%
2026-07-23	0	5.440	5.390	5.440	5.290	5.460	5,876,000	31,765,090	5.4059	5.302	5.253	5.302	5.156	5.322	6,028,776	5.2689	1.87%
2026-07-22	0	5.340	5.320	5.340	5.290	5.350	1,886,375	10,035,915	5.3202	5.205	5.185	5.205	5.156	5.214	1,935,421	5.1854	-0.19%
2026-07-21	0	5.350	5.340	5.350	5.280	5.400	3,952,000	21,162,660	5.3549	5.214	5.205	5.214	5.146	5.263	4,054,752	5.2192	1.13%
2026-07-20	0	5.290	5.290	5.300	5.150	5.330	3,287,700	17,370,771	5.2836	5.156	5.156	5.166	5.019	5.195	3,373,180	5.1497	1.15%
2026-07-17	0	5.230	5.220	5.230	5.110	5.340	4,710,000	24,559,360	5.2143	5.097	5.088	5.097	4.981	5.205	4,832,460	5.0822	-0.38%
2026-07-16	0	5.250	5.240	5.250	5.100	5.260	4,754,774	24,703,783	5.1956	5.117	5.107	5.117	4.971	5.127	4,878,398	5.0639	2.54%
2026-07-15	0	5.120	5.110	5.120	5.030	5.120	1,624,000	8,277,490	5.0970	4.990	4.981	4.990	4.903	4.990	1,666,224	4.9678	0.79%
2026-07-14	0	5.080	5.060	5.080	4.970	5.080	2,615,990	13,200,206	5.0460	4.951	4.932	4.951	4.844	4.951	2,684,006	4.9181	1.20%
2026-07-13	0	5.020	5.010	5.020	4.970	5.070	3,057,525	15,313,341	5.0084	4.893	4.883	4.893	4.844	4.942	3,137,021	4.8815	0.60%
2026-07-10	0	4.990	4.990	5.000	4.970	5.100	3,482,000	17,458,450	5.0139	4.864	4.864	4.873	4.844	4.971	3,572,532	4.8869	-1.19%
2026-07-09	0	5.050	5.040	5.050	5.010	5.080	1,456,551	7,338,845	5.0385	4.922	4.912	4.922	4.883	4.951	1,494,421	4.9108	-0.39%
2026-07-08	0	5.070	5.060	5.070	5.000	5.080	2,075,752	10,473,941	5.0459	4.942	4.932	4.942	4.873	4.951	2,129,722	4.9180	0.00%
2026-07-07	0	5.070	5.060	5.070	5.040	5.110	3,617,050	18,312,564	5.0628	4.942	4.932	4.942	4.912	4.981	3,711,093	4.9345	0.00%
2026-07-06	0	5.070	5.060	5.070	5.000	5.130	2,808,200	14,272,892	5.0826	4.942	4.932	4.942	4.873	5.000	2,881,213	4.9538	1.00%
2026-07-03	0	5.020	5.000	5.020	4.880	5.030	6,284,373	31,075,035	4.9448	4.893	4.873	4.893	4.756	4.903	6,447,767	4.8195	2.66%
2026-07-02	0	4.890	4.880	4.890	4.830	5.010	4,521,970	22,024,816	4.8706	4.766	4.756	4.766	4.708	4.883	4,639,541	4.7472	1.87%
2026-06-30	0	4.800	4.790	4.800	4.760	4.910	13,209,685	63,647,185	4.8182	4.678	4.669	4.678	4.639	4.786	13,553,137	4.6961	-2.44%
2026-06-29	0	4.920	4.910	4.920	4.760	4.950	11,602,000	56,113,874	4.8366	4.795	4.786	4.795	4.639	4.825	11,903,652	4.7140	1.86%
2026-06-26	0	4.830	4.820	4.830	4.680	4.940	15,620,150	74,513,230	4.7703	4.708	4.698	4.708	4.561	4.815	16,026,274	4.6494	-1.43%
2026-06-25	0	4.900	4.890	4.900	4.850	4.980	3,797,894	18,633,273	4.9062	4.776	4.766	4.776	4.727	4.854	3,896,639	4.7819	0.00%
2026-06-24	0	4.900	4.890	4.900	4.820	4.970	6,673,250	32,525,812	4.8741	4.776	4.766	4.776	4.698	4.844	6,846,754	4.7505	0.20%
2026-06-23	0	4.890	4.880	4.890	4.850	4.930	9,301,170	45,413,946	4.8826	4.766	4.756	4.766	4.727	4.805	9,543,000	4.7589	1.24%
2026-06-22	0	4.830	4.830	4.840	4.810	5.000	9,717,134	47,586,669	4.8972	4.708	4.708	4.717	4.688	4.873	9,969,779	4.7731	-3.40%
2026-06-18	0	5.000	4.990	5.000	4.950	5.080	9,932,174	49,678,710	5.0018	4.873	4.864	4.873	4.825	4.951	10,190,411	4.8750	-1.57%
2026-06-17	0	5.080	5.060	5.080	5.040	5.100	4,455,998	22,566,115	5.0642	4.951	4.932	4.951	4.912	4.971	4,571,854	4.9359	0.20%
2026-06-16	0	5.070	5.070	5.090	5.060	5.250	3,416,000	17,433,088	5.1034	4.942	4.942	4.961	4.932	5.117	3,504,816	4.9740	-3.24%
2026-06-15	0	5.240	5.230	5.240	5.160	5.270	3,424,078	17,866,347	5.2179	5.107	5.097	5.107	5.029	5.136	3,513,104	5.0856	0.77%
2026-06-12	0	5.200	5.150	5.200	5.100	5.240	5,623,336	29,103,188	5.1754	5.068	5.019	5.068	4.971	5.107	5,769,543	5.0443	3.17%
2026-06-11	0	5.040	5.030	5.040	4.880	5.100	7,012,000	35,118,115	5.0083	4.912	4.903	4.912	4.756	4.971	7,194,312	4.8814	2.65%
2026-06-10	0	4.910	4.900	4.910	4.850	5.000	9,639,525	47,028,925	4.8788	4.786	4.776	4.786	4.727	4.873	9,890,153	4.7551	-1.60%
2026-06-09	0	4.990	4.980	4.990	4.960	5.060	3,641,610	18,175,555	4.9911	4.864	4.854	4.864	4.834	4.932	3,736,292	4.8646	-1.38%
2026-06-08	0	5.060	5.040	5.060	5.010	5.130	4,364,551	22,054,864	5.0532	4.932	4.912	4.932	4.883	5.000	4,478,029	4.9251	-1.36%
2026-06-05	0	5.130	5.100	5.130	5.070	5.170	3,262,619	16,666,839	5.1084	5.000	4.971	5.000	4.942	5.039	3,347,447	4.9790	-0.19%
2026-06-04	0	5.140	5.120	5.140	5.100	5.160	3,898,000	19,982,078	5.1262	5.010	4.990	5.010	4.971	5.029	3,999,348	4.9963	0.00%
2026-06-03	0	5.140	5.140	5.150	5.130	5.250	3,763,767	19,435,130	5.1637	5.010	5.010	5.019	5.000	5.117	3,861,625	5.0329	-0.96%
2026-06-02	0	5.190	5.170	5.190	5.160	5.280	5,501,400	28,601,458	5.1989	5.058	5.039	5.058	5.029	5.146	5,644,436	5.0672	0.58%
2026-06-01	0	5.160	5.150	5.160	5.060	5.250	7,500,600	38,633,718	5.1508	5.029	5.019	5.029	4.932	5.117	7,695,616	5.0202	0.98%
2026-05-29	0	5.110	5.100	5.110	5.020	5.180	4,929,274	25,241,164	5.1207	4.981	4.971	4.981	4.893	5.049	5,057,435	4.9909	1.39%
2026-05-28	0	5.040	5.040	5.050	4.950	5.200	17,943,415	90,658,702	5.0525	4.912	4.912	4.922	4.825	5.068	18,409,944	4.9244	1.20%
2026-05-27	0	5.120	5.120	5.130	5.090	5.230	11,219,707	57,532,099	5.1278	4.854	4.854	4.863	4.825	4.958	11,835,034	4.8612	-2.10%
2026-05-26	0	5.230	5.220	5.230	5.180	5.340	5,020,134	26,214,611	5.2219	4.958	4.949	4.958	4.911	5.062	5,295,455	4.9504	-2.24%
2026-05-22	0	5.350	5.320	5.350	5.280	5.440	3,752,503	19,971,660	5.3222	5.072	5.043	5.072	5.005	5.157	3,958,303	5.0455	0.56%
2026-05-21	0	5.320	5.310	5.320	5.270	5.350	3,442,083	18,254,911	5.3034	5.043	5.034	5.043	4.996	5.072	3,630,858	5.0277	0.57%
2026-05-20	0	5.290	5.290	5.310	5.280	5.380	2,352,000	12,494,920	5.3125	5.015	5.015	5.034	5.005	5.100	2,480,992	5.0363	-1.12%
2026-05-19	0	5.350	5.340	5.350	5.330	5.430	3,100,388	16,628,208	5.3633	5.072	5.062	5.072	5.053	5.148	3,270,424	5.0844	-0.56%
2026-05-18	0	5.380	5.360	5.380	5.360	5.590	4,408,001	23,996,747	5.4439	5.100	5.081	5.100	5.081	5.299	4,649,751	5.1609	-3.76%
2026-05-15	0	5.590	5.580	5.590	5.460	5.620	5,407,210	30,110,449	5.5686	5.299	5.290	5.299	5.176	5.328	5,703,760	5.2791	1.27%
2026-05-14	0	5.520	5.480	5.520	5.470	5.570	3,543,924	19,514,110	5.5064	5.233	5.195	5.233	5.186	5.280	3,738,285	5.2201	0.36%
2026-05-13	0	5.500	5.500	5.510	5.480	5.640	3,922,886	21,644,876	5.5176	5.214	5.214	5.224	5.195	5.347	4,138,030	5.2307	-2.48%
2026-05-12	0	5.640	5.630	5.640	5.580	5.660	2,535,102	14,246,341	5.6196	5.347	5.337	5.347	5.290	5.366	2,674,136	5.3275	-0.18%
2026-05-11	0	5.650	5.640	5.650	5.630	5.770	3,850,801	21,856,345	5.6758	5.356	5.347	5.356	5.337	5.470	4,061,992	5.3807	-1.57%
2026-05-08	0	5.740	5.730	5.740	5.720	5.870	3,811,204	21,996,823	5.7716	5.442	5.432	5.442	5.423	5.565	4,020,223	5.4715	-0.17%
2026-05-07	0	5.750	5.730	5.750	5.690	5.760	3,897,005	22,324,227	5.7286	5.451	5.432	5.451	5.394	5.461	4,110,730	5.4307	1.23%
2026-05-06	0	5.680	5.650	5.680	5.630	5.720	6,036,409	34,207,140	5.6668	5.385	5.356	5.385	5.337	5.423	6,367,466	5.3722	-0.53%
2026-05-05	0	5.710	5.680	5.710	5.620	5.720	2,366,424	13,426,781	5.6739	5.413	5.385	5.413	5.328	5.423	2,496,207	5.3789	-0.17%
2026-05-04	0	5.720	5.700	5.720	5.550	5.780	8,166,000	46,244,322	5.6630	5.423	5.404	5.423	5.261	5.479	8,613,851	5.3686	4.00%
2026-04-30	0	5.500	5.500	5.510	5.470	5.650	16,430,820	91,001,442	5.5385	5.214	5.214	5.224	5.186	5.356	17,331,942	5.2505	-2.14%
2026-04-29	0	5.620	5.610	5.620	5.580	5.770	5,878,765	33,036,413	5.6196	5.328	5.318	5.328	5.290	5.470	6,201,176	5.3274	-0.71%
2026-04-28	0	5.660	5.660	5.670	5.620	5.720	9,511,000	53,927,336	5.6700	5.366	5.366	5.375	5.328	5.423	10,032,615	5.3752	0.00%
2026-04-27	0	5.660	5.660	5.670	5.640	5.780	7,705,079	43,946,354	5.7036	5.366	5.366	5.375	5.347	5.479	8,127,652	5.4070	0.00%
2026-04-24	0	5.660	5.610	5.660	5.500	5.660	5,784,484	32,334,391	5.5898	5.366	5.318	5.366	5.214	5.366	6,101,725	5.2992	1.98%
2026-04-23	0	5.550	5.550	5.560	5.460	5.580	6,969,693	38,419,819	5.5124	5.261	5.261	5.271	5.176	5.290	7,351,934	5.2258	-0.54%
2026-04-22	0	5.580	5.570	5.580	5.520	5.600	3,223,000	17,920,242	5.5601	5.290	5.280	5.290	5.233	5.309	3,399,760	5.2710	-0.36%
2026-04-21	0	5.600	5.550	5.600	5.530	5.620	3,426,412	19,098,207	5.5738	5.309	5.261	5.309	5.242	5.328	3,614,328	5.2840	-0.18%
2026-04-20	0	5.610	5.590	5.610	5.540	5.680	8,147,369	45,617,421	5.5990	5.318	5.299	5.318	5.252	5.385	8,594,198	5.3079	1.26%
2026-04-17	0	5.540	5.540	5.550	5.470	5.640	3,386,000	18,689,578	5.5197	5.252	5.252	5.261	5.186	5.347	3,571,700	5.2327	-1.25%
2026-04-16	0	5.610	5.600	5.610	5.540	5.630	5,415,656	30,180,562	5.5728	5.318	5.309	5.318	5.252	5.337	5,712,669	5.2831	0.36%
2026-04-15	0	5.590	5.560	5.590	5.520	5.600	3,922,220	21,828,103	5.5652	5.299	5.271	5.299	5.233	5.309	4,137,328	5.2759	1.08%
2026-04-14	0	5.530	5.530	5.540	5.480	5.570	3,956,000	21,854,460	5.5244	5.242	5.242	5.252	5.195	5.280	4,172,960	5.2372	0.00%
2026-04-13	0	5.530	5.500	5.530	5.460	5.570	3,622,001	19,941,455	5.5056	5.242	5.214	5.242	5.176	5.280	3,820,644	5.2194	-0.72%
2026-04-10	0	5.570	5.540	5.570	5.520	5.630	4,566,578	25,415,082	5.5655	5.280	5.252	5.280	5.233	5.337	4,817,025	5.2761	0.18%
2026-04-09	0	5.560	5.560	5.570	5.540	5.600	2,751,025	15,298,659	5.5611	5.271	5.271	5.280	5.252	5.309	2,901,900	5.2719	0.36%
2026-04-08	0	5.540	5.520	5.540	5.430	5.610	9,620,735	53,073,977	5.5166	5.252	5.233	5.252	5.148	5.318	10,148,369	5.2298	2.59%
2026-04-02	0	5.400	5.390	5.400	5.370	5.620	3,470,853	18,819,243	5.4221	5.119	5.110	5.119	5.091	5.328	3,661,206	5.1402	-2.35%
2026-04-01	0	5.530	5.520	5.530	5.350	5.620	5,847,623	31,989,795	5.4706	5.242	5.233	5.242	5.072	5.328	6,168,326	5.1861	0.91%
2026-03-31	0	5.480	5.470	5.480	5.470	5.700	5,018,181	27,898,390	5.5595	5.195	5.186	5.195	5.186	5.404	5,293,395	5.2704	-1.44%
2026-03-30	0	5.560	5.550	5.560	5.480	5.640	3,716,000	20,600,510	5.5437	5.271	5.261	5.271	5.195	5.347	3,919,798	5.2555	-1.07%
2026-03-27	0	5.620	5.620	5.640	5.600	5.710	4,277,959	24,109,660	5.6358	5.328	5.328	5.347	5.309	5.413	4,512,577	5.3428	-0.35%
2026-03-26	0	5.640	5.640	5.650	5.590	5.800	4,971,551	28,177,484	5.6677	5.347	5.347	5.356	5.299	5.498	5,244,208	5.3731	-0.88%
2026-03-25	0	5.690	5.690	5.700	5.640	5.770	2,326,000	13,224,082	5.6853	5.394	5.394	5.404	5.347	5.470	2,453,566	5.3897	0.89%
2026-03-24	0	5.640	5.630	5.640	5.560	5.720	12,638,000	71,195,848	5.6335	5.347	5.337	5.347	5.271	5.423	13,331,111	5.3406	2.36%
2026-03-23	0	5.510	5.480	5.510	5.430	5.580	7,633,584	42,072,855	5.5115	5.224	5.195	5.224	5.148	5.290	8,052,235	5.2250	-2.13%
2026-03-20	0	5.630	5.620	5.630	5.560	5.750	4,948,797	27,904,540	5.6387	5.337	5.328	5.337	5.271	5.451	5,220,206	5.3455	0.00%
2026-03-19	0	5.630	5.620	5.630	5.590	5.740	6,002,000	33,852,480	5.6402	5.337	5.328	5.337	5.299	5.442	6,331,170	5.3470	-2.09%
2026-03-18	0	5.750	5.740	5.750	5.680	5.840	2,661,762	15,217,083	5.7169	5.451	5.442	5.451	5.385	5.536	2,807,742	5.4197	0.17%
2026-03-17	0	5.740	5.740	5.750	5.730	5.840	4,336,150	25,041,221	5.7750	5.442	5.442	5.451	5.432	5.536	4,573,959	5.4747	-0.86%
2026-03-16	0	5.790	5.770	5.790	5.710	5.800	3,111,775	17,986,577	5.7802	5.489	5.470	5.489	5.413	5.498	3,282,435	5.4796	0.52%
2026-03-13	0	5.760	5.750	5.760	5.750	5.920	3,999,000	23,240,510	5.8116	5.461	5.451	5.461	5.451	5.612	4,218,319	5.5094	-2.21%
2026-03-12	0	5.890	5.890	5.900	5.870	6.170	4,012,600	23,947,681	5.9681	5.584	5.584	5.593	5.565	5.849	4,232,665	5.6578	-2.97%
2026-03-11	0	6.070	6.070	6.080	5.960	6.120	5,579,154	33,826,542	6.0630	5.754	5.754	5.764	5.650	5.802	5,885,134	5.7478	1.17%
2026-03-10	0	6.000	5.990	6.000	5.970	6.060	2,449,575	14,700,230	6.0011	5.688	5.679	5.688	5.660	5.745	2,583,918	5.6891	0.00%
2026-03-09	0	6.000	5.980	6.000	5.860	6.020	4,788,000	28,504,664	5.9534	5.688	5.669	5.688	5.555	5.707	5,050,590	5.6438	-0.50%
2026-03-06	0	6.030	6.030	6.040	5.960	6.040	4,114,290	24,727,080	6.0100	5.716	5.716	5.726	5.650	5.726	4,339,932	5.6976	0.50%
2026-03-05	0	6.000	5.990	6.000	5.980	6.140	4,284,582	25,946,622	6.0558	5.688	5.679	5.688	5.669	5.821	4,519,563	5.7410	-0.33%
2026-03-04	0	6.020	6.010	6.020	5.980	6.170	4,893,189	29,561,040	6.0413	5.707	5.698	5.707	5.669	5.849	5,161,548	5.7272	-2.59%
2026-03-03	0	6.180	6.150	6.180	6.150	6.310	3,289,125	20,433,505	6.2124	5.859	5.830	5.859	5.830	5.982	3,469,512	5.8894	-1.59%
2026-03-02	0	6.280	6.260	6.280	6.180	6.310	2,595,096	16,233,264	6.2554	5.953	5.935	5.953	5.859	5.982	2,737,420	5.9301	-0.63%
2026-02-27	0	6.320	6.320	6.340	6.310	6.390	2,582,000	16,342,180	6.3293	5.991	5.991	6.010	5.982	6.058	2,723,606	6.0002	0.00%
2026-02-26	0	6.320	6.320	6.330	6.260	6.370	4,645,585	29,311,088	6.3095	5.991	5.991	6.001	5.935	6.039	4,900,365	5.9814	-0.47%
2026-02-25	0	6.350	6.350	6.360	6.310	6.520	4,301,269	27,324,152	6.3526	6.020	6.020	6.029	5.982	6.181	4,537,165	6.0223	-1.40%
2026-02-24	0	6.440	6.440	6.450	6.400	6.510	4,200,818	27,099,387	6.4510	6.105	6.105	6.115	6.067	6.172	4,431,205	6.1156	-0.16%
2026-02-23	0	6.450	6.450	6.470	6.370	6.550	3,770,000	24,195,940	6.4180	6.115	6.115	6.134	6.039	6.209	3,976,760	6.0843	0.62%
2026-02-20	0	6.410	6.400	6.410	6.370	6.550	4,146,467	26,706,032	6.4407	6.077	6.067	6.077	6.039	6.209	4,373,873	6.1058	-1.99%
2026-02-16	0	6.540	6.540	6.550	6.430	6.610	1,562,000	10,140,720	6.4921	6.200	6.200	6.209	6.096	6.266	1,647,665	6.1546	-0.76%
2026-02-13	0	6.590	6.550	6.590	6.350	6.590	11,406,268	74,648,470	6.5445	6.247	6.209	6.247	6.020	6.247	12,031,826	6.2043	2.01%
2026-02-12	0	6.460	6.450	6.460	6.370	6.510	3,714,300	23,857,930	6.4233	6.124	6.115	6.124	6.039	6.172	3,918,005	6.0893	-0.62%
2026-02-11	0	6.500	6.460	6.500	6.420	6.520	3,766,938	24,381,268	6.4724	6.162	6.124	6.162	6.086	6.181	3,973,530	6.1359	0.62%
2026-02-10	0	6.460	6.430	6.460	6.340	6.460	4,523,667	28,984,654	6.4073	6.124	6.096	6.124	6.010	6.124	4,771,760	6.0742	1.10%
2026-02-09	0	6.390	6.340	6.390	6.300	6.430	4,691,457	29,936,866	6.3811	6.058	6.010	6.058	5.972	6.096	4,948,752	6.0494	0.31%
2026-02-06	0	6.370	6.340	6.370	6.270	6.370	2,918,803	18,484,130	6.3328	6.039	6.010	6.039	5.944	6.039	3,078,880	6.0035	0.63%
2026-02-05	0	6.330	6.320	6.330	6.170	6.330	4,552,001	28,513,710	6.2640	6.001	5.991	6.001	5.849	6.001	4,801,648	5.9383	1.93%
2026-02-04	0	6.210	6.200	6.210	6.160	6.280	2,696,000	16,736,700	6.2080	5.887	5.878	5.887	5.840	5.953	2,843,858	5.8852	0.65%
2026-02-03	0	6.170	6.170	6.180	6.020	6.210	3,353,375	20,640,167	6.1550	5.849	5.849	5.859	5.707	5.887	3,537,285	5.8350	2.49%
2026-02-02	0	6.020	6.000	6.020	5.910	6.120	7,316,003	43,975,104	6.0108	5.707	5.688	5.707	5.603	5.802	7,717,237	5.6983	-1.31%
2026-01-30	0	6.100	6.090	6.100	6.020	6.220	5,770,026	35,023,563	6.0699	5.783	5.773	5.783	5.707	5.897	6,086,474	5.7543	0.16%
2026-01-29	0	6.090	6.090	6.120	6.090	6.280	9,188,908	56,602,443	6.1599	5.773	5.773	5.802	5.773	5.953	9,692,859	5.8396	-2.56%
2026-01-28	0	6.250	6.240	6.250	6.210	6.360	7,474,098	47,004,891	6.2890	5.925	5.916	5.925	5.887	6.029	7,884,003	5.9621	0.64%
2026-01-27	0	6.210	6.200	6.210	6.130	6.210	4,127,603	25,496,094	6.1770	5.887	5.878	5.887	5.811	5.887	4,353,975	5.8558	0.98%
2026-01-26	0	6.150	6.120	6.150	6.100	6.230	1,779,635	10,925,811	6.1394	5.830	5.802	5.830	5.783	5.906	1,877,236	5.8202	0.82%
2026-01-23	0	6.100	6.090	6.100	6.080	6.180	2,443,043	14,959,458	6.1233	5.783	5.773	5.783	5.764	5.859	2,577,028	5.8049	-1.13%
2026-01-22	0	6.170	6.150	6.170	6.040	6.170	3,402,236	20,764,007	6.1030	5.849	5.830	5.849	5.726	5.849	3,588,826	5.7857	1.98%
2026-01-21	0	6.050	6.040	6.050	5.980	6.050	2,588,634	15,573,959	6.0163	5.735	5.726	5.735	5.669	5.735	2,730,603	5.7035	0.00%
2026-01-20	0	6.050	6.040	6.050	5.960	6.050	2,453,670	14,772,281	6.0205	5.735	5.726	5.735	5.650	5.735	2,588,238	5.7075	0.83%
2026-01-19	0	6.000	6.000	6.010	5.940	6.090	2,916,000	17,526,940	6.0106	5.688	5.688	5.698	5.631	5.773	3,075,923	5.6981	0.50%
2026-01-16	0	5.970	5.960	5.970	5.930	6.030	3,069,416	18,378,030	5.9875	5.660	5.650	5.660	5.622	5.716	3,237,753	5.6762	-1.81%
2026-01-15	0	6.080	6.050	6.080	6.000	6.080	3,334,242	20,132,281	6.0380	5.764	5.735	5.764	5.688	5.764	3,517,103	5.7241	2.36%
2026-01-14	0	5.940	5.930	5.940	5.910	6.020	4,382,225	26,089,246	5.9534	5.631	5.622	5.631	5.603	5.707	4,622,561	5.6439	-1.33%
2026-01-13	0	6.020	6.010	6.020	5.920	6.040	4,224,532	25,299,591	5.9887	5.707	5.698	5.707	5.612	5.726	4,456,220	5.6774	1.69%
2026-01-12	0	5.920	5.920	5.930	5.850	5.940	3,199,564	18,891,969	5.9045	5.612	5.612	5.622	5.546	5.631	3,375,039	5.5976	0.68%
2026-01-09	0	5.880	5.880	5.890	5.850	5.940	5,456,581	32,049,543	5.8736	5.574	5.574	5.584	5.546	5.631	5,755,838	5.5682	-0.34%
2026-01-08	0	5.900	5.890	5.900	5.850	5.930	3,928,541	23,126,206	5.8867	5.593	5.584	5.593	5.546	5.622	4,143,995	5.5807	0.34%
2026-01-07	0	5.880	5.880	5.890	5.850	5.980	3,812,015	22,498,598	5.9020	5.574	5.574	5.584	5.546	5.669	4,021,079	5.5952	-1.18%
2026-01-06	0	5.950	5.940	5.950	5.900	5.990	3,800,743	22,601,547	5.9466	5.641	5.631	5.641	5.593	5.679	4,009,189	5.6374	0.85%
2026-01-05	0	5.900	5.890	5.900	5.870	5.990	2,331,095	13,754,386	5.9004	5.593	5.584	5.593	5.565	5.679	2,458,940	5.5936	-1.17%
2026-01-02	0	5.970	5.970	5.980	5.860	6.000	1,120,000	6,647,514	5.9353	5.660	5.660	5.669	5.555	5.688	1,181,425	5.6267	0.17%
2025-12-31	0	5.960	5.940	5.960	5.900	6.000	1,824,000	10,845,574	5.9460	5.650	5.631	5.650	5.593	5.688	1,924,034	5.6369	-0.33%
2025-12-30	0	5.980	5.970	5.980	5.930	6.010	2,914,000	17,391,280	5.9682	5.669	5.660	5.669	5.622	5.698	3,073,814	5.6579	-0.33%
2025-12-29	0	6.000	5.970	6.000	5.970	6.120	2,456,001	14,772,405	6.0148	5.688	5.660	5.688	5.660	5.802	2,590,696	5.7021	-1.15%
2025-12-24	0	6.070	6.070	6.080	6.000	6.120	2,912,930	17,648,543	6.0587	5.754	5.754	5.764	5.688	5.802	3,072,685	5.7437	0.50%
2025-12-23	0	6.040	6.020	6.040	5.900	6.070	4,111,931	24,762,728	6.0222	5.726	5.707	5.726	5.593	5.754	4,337,443	5.7091	1.85%
2025-12-22	0	5.930	5.920	5.940	5.860	5.930	3,481,602	20,550,402	5.9026	5.622	5.612	5.631	5.555	5.622	3,672,545	5.5957	1.02%
2025-12-19	0	5.870	5.870	5.880	5.810	5.920	7,148,823	41,954,476	5.8687	5.565	5.565	5.574	5.508	5.612	7,540,889	5.5636	0.00%
2025-12-18	0	5.870	5.840	5.870	5.790	5.870	6,983,913	40,636,695	5.8186	5.565	5.536	5.565	5.489	5.565	7,366,934	5.5161	0.00%
2025-12-17	0	5.870	5.860	5.870	5.770	5.890	5,085,375	29,748,069	5.8497	5.565	5.555	5.565	5.470	5.584	5,364,274	5.5456	0.69%
2025-12-16	0	5.830	5.820	5.830	5.790	5.900	3,959,696	23,078,415	5.8283	5.527	5.517	5.527	5.489	5.593	4,176,859	5.5253	-1.19%
2025-12-15	0	5.900	5.880	5.900	5.760	5.930	7,880,837	46,165,079	5.8579	5.593	5.574	5.593	5.461	5.622	8,313,049	5.5533	1.55%
2025-12-12	0	5.810	5.800	5.810	5.700	5.830	6,197,755	35,866,252	5.7870	5.508	5.498	5.508	5.404	5.527	6,537,661	5.4861	1.75%
2025-12-11	0	5.710	5.710	5.720	5.650	5.860	10,412,097	59,467,881	5.7114	5.413	5.413	5.423	5.356	5.555	10,983,132	5.4145	-2.23%
2025-12-10	0	5.840	5.830	5.840	5.800	5.900	3,966,000	23,206,196	5.8513	5.536	5.527	5.536	5.498	5.593	4,183,509	5.5471	-0.68%
2025-12-09	0	5.880	5.870	5.880	5.850	6.100	8,871,935	52,736,736	5.9442	5.574	5.565	5.574	5.546	5.783	9,358,502	5.6352	-3.13%
2025-12-08	0	6.070	6.070	6.080	6.020	6.140	4,231,886	25,633,978	6.0573	5.754	5.754	5.764	5.707	5.821	4,463,977	5.7424	-0.16%
2025-12-05	0	6.080	6.070	6.080	6.050	6.180	5,705,145	34,963,447	6.1284	5.764	5.754	5.764	5.735	5.859	6,018,034	5.8098	-2.25%
2025-12-04	0	6.220	6.200	6.220	6.150	6.260	1,930,833	11,948,962	6.1885	5.897	5.878	5.897	5.830	5.935	2,036,726	5.8667	-0.32%
2025-12-03	0	6.240	6.200	6.240	6.150	6.290	6,707,973	41,683,187	6.2140	5.916	5.878	5.916	5.830	5.963	7,075,861	5.8909	-0.16%
2025-12-02	0	6.250	6.240	6.250	6.200	6.300	5,643,620	35,235,651	6.2434	5.925	5.916	5.925	5.878	5.972	5,953,135	5.9188	0.81%
2025-12-01	0	6.200	6.190	6.200	6.140	6.350	4,283,200	26,558,220	6.2006	5.878	5.868	5.878	5.821	6.020	4,518,105	5.8782	-0.96%
2025-11-28	0	6.260	6.260	6.270	6.250	6.350	1,327,257	8,346,431	6.2885	5.935	5.935	5.944	5.925	6.020	1,400,048	5.9615	-0.48%
2025-11-27	0	6.290	6.290	6.300	6.270	6.340	974,000	6,143,884	6.3079	5.963	5.963	5.972	5.944	6.010	1,027,417	5.9799	0.16%
2025-11-26	0	6.280	6.280	6.290	6.250	6.340	3,250,700	20,428,307	6.2843	5.953	5.953	5.963	5.925	6.010	3,428,979	5.9575	-0.16%
2025-11-25	0	6.290	6.280	6.290	6.240	6.320	1,889,571	11,879,395	6.2868	5.963	5.953	5.963	5.916	5.991	1,993,201	5.9600	0.80%
2025-11-24	0	6.240	6.230	6.240	6.160	6.250	8,509,519	52,830,434	6.2084	5.916	5.906	5.916	5.840	5.925	8,976,210	5.8856	0.97%
2025-11-21	0	6.180	6.170	6.180	6.120	6.280	3,702,653	22,909,958	6.1874	5.859	5.849	5.859	5.802	5.953	3,905,719	5.8657	-2.37%
2025-11-20	0	6.330	6.300	6.330	6.260	6.410	2,914,833	18,394,063	6.3105	6.001	5.972	6.001	5.935	6.077	3,074,692	5.9824	0.32%
2025-11-19	0	6.310	6.300	6.310	6.270	6.420	2,373,580	15,013,301	6.3252	5.982	5.972	5.982	5.944	6.086	2,503,755	5.9963	-1.10%
2025-11-18	0	6.380	6.380	6.390	6.350	6.550	4,941,774	31,612,234	6.3969	6.048	6.048	6.058	6.020	6.209	5,212,798	6.0644	-2.30%
2025-11-17	0	6.530	6.520	6.530	6.460	6.630	3,458,039	22,528,493	6.5148	6.190	6.181	6.190	6.124	6.285	3,647,690	6.1761	-1.66%
2025-11-14	0	6.640	6.630	6.640	6.590	6.720	7,884,609	52,274,333	6.6299	6.295	6.285	6.295	6.247	6.371	8,317,028	6.2852	-0.75%
2025-11-13	0	6.690	6.680	6.690	6.640	6.730	4,347,133	29,081,923	6.6899	6.342	6.333	6.342	6.295	6.380	4,585,544	6.3421	0.00%
2025-11-12	0	6.690	6.680	6.690	6.600	6.740	5,787,447	38,641,882	6.6768	6.342	6.333	6.342	6.257	6.390	6,104,850	6.3297	1.21%
2025-11-11	0	6.610	6.610	6.620	6.530	6.650	4,164,988	27,483,964	6.5988	6.266	6.266	6.276	6.190	6.304	4,393,410	6.2557	1.07%
2025-11-10	0	6.540	6.530	6.540	6.490	6.560	1,833,315	11,961,994	6.5248	6.200	6.190	6.200	6.153	6.219	1,933,860	6.1856	0.77%
2025-11-07	0	6.490	6.460	6.490	6.340	6.510	2,348,531	15,109,656	6.4337	6.153	6.124	6.153	6.010	6.172	2,477,332	6.0992	1.41%
2025-11-06	0	6.400	6.370	6.400	6.250	6.400	6,407,120	40,593,945	6.3358	6.067	6.039	6.067	5.925	6.067	6,758,508	6.0063	2.56%
2025-11-05	0	6.240	6.220	6.240	6.080	6.240	5,203,702	31,934,690	6.1369	5.916	5.897	5.916	5.764	5.916	5,489,091	5.8178	0.32%
2025-11-04	0	6.220	6.210	6.230	6.150	6.300	3,492,141	21,721,475	6.2201	5.897	5.887	5.906	5.830	5.972	3,683,662	5.8967	-0.32%
2025-11-03	0	6.240	6.230	6.240	6.080	6.310	5,723,000	35,422,248	6.1895	5.916	5.906	5.916	5.764	5.982	6,036,869	5.8677	-0.48%
2025-10-31	0	6.270	6.260	6.290	6.270	6.500	3,684,000	23,366,652	6.3427	5.944	5.935	5.963	5.944	6.162	3,886,043	6.0130	-3.09%
2025-10-30	0	6.470	6.470	6.480	6.440	6.520	4,731,151	30,638,748	6.4760	6.134	6.134	6.143	6.105	6.181	4,990,623	6.1393	0.62%
2025-10-28	0	6.430	6.430	6.440	6.430	6.550	4,465,948	28,844,036	6.4587	6.096	6.096	6.105	6.096	6.209	4,710,876	6.1229	0.00%
2025-10-27	0	6.430	6.430	6.450	6.230	6.460	5,549,844	35,426,034	6.3832	6.096	6.096	6.115	5.906	6.124	5,854,216	6.0514	3.21%
2025-10-24	0	6.230	6.230	6.240	6.220	6.320	3,572,025	22,332,123	6.2520	5.906	5.906	5.916	5.897	5.991	3,767,927	5.9269	-1.42%
2025-10-23	0	6.320	6.310	6.320	6.290	6.360	2,400,193	15,180,314	6.3246	5.991	5.982	5.991	5.963	6.029	2,531,828	5.9958	0.00%
2025-10-22	0	6.320	6.320	6.330	6.290	6.360	10,001,861	63,230,544	6.3219	5.991	5.991	6.001	5.963	6.029	10,550,397	5.9932	-0.32%
2025-10-21	0	6.340	6.340	6.350	6.330	6.470	3,246,030	20,699,533	6.3769	6.010	6.010	6.020	6.001	6.134	3,424,053	6.0453	-0.47%
2025-10-20	0	6.370	6.370	6.380	6.290	6.430	3,450,000	22,008,080	6.3792	6.039	6.039	6.048	5.963	6.096	3,639,210	6.0475	0.63%
2025-10-17	0	6.330	6.320	6.330	6.210	6.410	4,451,374	28,190,683	6.3330	6.001	5.991	6.001	5.887	6.077	4,695,502	6.0038	0.48%
2025-10-16	0	6.300	6.300	6.310	6.200	6.340	3,530,000	22,193,768	6.2872	5.972	5.972	5.982	5.878	6.010	3,723,597	5.9603	1.61%
2025-10-15	0	6.200	6.190	6.200	6.100	6.240	2,972,999	18,417,333	6.1949	5.878	5.868	5.878	5.783	5.916	3,136,048	5.8728	0.98%
2025-10-14	0	6.140	6.140	6.150	6.070	6.310	7,490,500	46,006,680	6.1420	5.821	5.821	5.830	5.754	5.982	7,901,304	5.8227	-1.76%
2025-10-13	0	6.250	6.230	6.250	6.100	6.260	5,202,090	32,108,466	6.1722	5.925	5.906	5.925	5.783	5.935	5,487,390	5.8513	-1.11%
2025-10-10	0	6.320	6.320	6.330	6.310	6.420	3,078,069	19,515,192	6.3401	5.991	5.991	6.001	5.982	6.086	3,246,881	6.0104	-0.94%
2025-10-09	0	6.380	6.340	6.380	6.310	6.400	6,625,553	42,112,531	6.3561	6.048	6.010	6.048	5.982	6.067	6,988,921	6.0256	0.79%
2025-10-08	0	6.330	6.310	6.340	6.290	6.420	1,874,524	11,864,603	6.3294	6.001	5.982	6.010	5.963	6.086	1,977,329	6.0003	0.16%
2025-10-06	0	6.320	6.320	6.330	6.290	6.390	2,324,000	14,714,220	6.3314	5.991	5.991	6.001	5.963	6.058	2,451,456	6.0022	-1.25%
2025-10-03	0	6.400	6.380	6.400	6.360	6.530	3,643,480	23,348,092	6.4082	6.067	6.048	6.067	6.029	6.190	3,843,301	6.0750	-1.84%
2025-10-02	0	6.520	6.510	6.530	6.480	6.700	3,104,839	20,266,533	6.5274	6.181	6.172	6.190	6.143	6.352	3,275,119	6.1880	-0.15%
2025-09-30	0	6.530	6.520	6.530	6.510	6.650	3,660,999	24,026,153	6.5627	6.190	6.181	6.190	6.172	6.304	3,861,781	6.2215	0.31%
2025-09-29	0	6.510	6.490	6.510	6.360	6.540	5,271,660	34,066,527	6.4622	6.172	6.153	6.172	6.029	6.200	5,560,776	6.1262	0.93%
2025-09-26	0	6.450	6.440	6.450	6.360	6.540	8,449,236	54,528,239	6.4536	6.115	6.105	6.115	6.029	6.200	8,912,621	6.1181	1.26%
2025-09-25	0	6.370	6.360	6.380	6.360	6.590	7,760,000	49,894,360	6.4297	6.039	6.029	6.048	6.029	6.247	8,185,585	6.0954	-3.34%
2025-09-24	0	6.590	6.570	6.590	6.340	6.610	5,804,000	37,917,310	6.5330	6.247	6.228	6.247	6.010	6.266	6,122,311	6.1933	2.49%
2025-09-23	0	6.430	6.430	6.440	6.400	6.480	1,648,000	10,604,820	6.4350	6.096	6.096	6.105	6.067	6.143	1,738,382	6.1004	0.00%
2025-09-22	0	6.430	6.430	6.440	6.340	6.520	3,280,146	20,998,709	6.4018	6.096	6.096	6.105	6.010	6.181	3,460,040	6.0689	0.31%
2025-09-19	0	6.410	6.410	6.420	6.400	6.540	5,552,435	35,695,559	6.4288	6.077	6.077	6.086	6.067	6.200	5,856,949	6.0946	-1.08%
2025-09-18	0	6.480	6.470	6.490	6.420	6.560	4,896,000	31,683,000	6.4712	6.143	6.134	6.153	6.086	6.219	5,164,513	6.1348	-0.31%
2025-09-17	0	6.500	6.500	6.510	6.380	6.530	6,131,772	39,506,202	6.4429	6.162	6.162	6.172	6.048	6.190	6,468,059	6.1079	0.15%
2025-09-16	0	6.490	6.470	6.490	6.400	6.590	3,836,000	24,789,540	6.4623	6.153	6.134	6.153	6.067	6.247	4,046,379	6.1264	0.31%
2025-09-15	0	6.470	6.470	6.480	6.460	6.630	2,756,000	17,957,270	6.5157	6.134	6.134	6.143	6.124	6.285	2,907,148	6.1769	-2.41%
2025-09-12	0	6.630	6.620	6.630	6.590	6.850	4,432,100	29,641,857	6.6880	6.285	6.276	6.285	6.247	6.494	4,675,171	6.3403	-1.19%
2025-09-11	0	6.710	6.710	6.720	6.480	6.720	5,214,000	34,563,400	6.6290	6.361	6.361	6.371	6.143	6.371	5,499,953	6.2843	1.82%
2025-09-10	0	6.590	6.580	6.590	6.560	6.680	4,115,171	27,106,853	6.5871	6.247	6.238	6.247	6.219	6.333	4,340,861	6.2446	-0.90%
2025-09-09	0	6.650	6.640	6.650	6.510	6.720	5,682,000	37,736,670	6.6414	6.304	6.295	6.304	6.172	6.371	5,993,620	6.2961	0.91%
2025-09-08	0	6.720	6.700	6.720	6.550	6.750	4,988,000	33,397,010	6.6955	6.247	6.229	6.247	6.089	6.275	5,365,353	6.2246	1.97%
2025-09-05	0	6.590	6.580	6.590	6.520	6.600	3,014,303	19,786,690	6.5643	6.127	6.117	6.127	6.061	6.136	3,242,341	6.1026	-0.15%
2025-09-04	0	6.600	6.580	6.600	6.170	6.740	5,317,230	34,955,975	6.5741	6.136	6.117	6.136	5.736	6.266	5,719,490	6.1117	-1.64%
2025-09-03	0	6.710	6.700	6.710	6.520	6.740	6,367,241	42,429,242	6.6637	6.238	6.229	6.238	6.061	6.266	6,848,936	6.1950	3.07%
2025-09-02	0	6.510	6.500	6.510	6.480	6.640	4,120,050	26,964,613	6.5447	6.052	6.043	6.052	6.024	6.173	4,431,741	6.0844	0.15%
2025-09-01	0	6.500	6.490	6.500	6.450	6.800	8,878,000	58,078,098	6.5418	6.043	6.034	6.043	5.996	6.322	9,549,640	6.0817	-2.55%
2025-08-29	0	6.670	6.670	6.700	6.460	6.990	9,842,000	66,467,670	6.7535	6.201	6.201	6.229	6.006	6.498	10,586,568	6.2785	2.46%
2025-08-28	0	6.510	6.500	6.510	6.300	6.600	7,324,000	47,423,904	6.4751	6.052	6.043	6.052	5.857	6.136	7,878,076	6.0197	1.72%
2025-08-27	0	6.400	6.390	6.400	6.300	6.410	3,838,125	24,356,473	6.3459	5.950	5.941	5.950	5.857	5.959	4,128,487	5.8996	0.95%
2025-08-26	0	6.340	6.340	6.350	6.270	6.400	4,752,416	30,163,030	6.3469	5.894	5.894	5.903	5.829	5.950	5,111,946	5.9005	-1.09%
2025-08-25	0	6.410	6.410	6.420	6.370	6.450	2,924,134	18,717,188	6.4009	5.959	5.959	5.968	5.922	5.996	3,145,351	5.9507	-0.47%
2025-08-22	0	6.440	6.430	6.440	6.380	6.480	2,306,000	14,825,320	6.4290	5.987	5.978	5.987	5.931	6.024	2,480,454	5.9769	-0.46%
2025-08-21	0	6.470	6.460	6.470	6.400	6.530	2,112,305	13,677,103	6.4750	6.015	6.006	6.015	5.950	6.071	2,272,105	6.0196	-0.15%
2025-08-20	0	6.480	6.470	6.480	6.320	6.500	4,095,439	26,362,334	6.4370	6.024	6.015	6.024	5.876	6.043	4,405,268	5.9843	1.57%
2025-08-19	0	6.380	6.360	6.380	6.260	6.400	4,095,890	25,883,826	6.3195	5.931	5.913	5.931	5.820	5.950	4,405,753	5.8750	0.79%
2025-08-18	0	6.330	6.320	6.330	6.310	6.470	3,191,275	20,273,719	6.3529	5.885	5.876	5.885	5.866	6.015	3,432,702	5.9061	-0.63%
2025-08-15	0	6.370	6.360	6.380	6.310	6.470	4,948,015	31,556,004	6.3775	5.922	5.913	5.931	5.866	6.015	5,322,343	5.9290	-1.70%
2025-08-14	0	6.480	6.480	6.490	6.430	6.550	3,534,000	22,881,560	6.4747	6.024	6.024	6.034	5.978	6.089	3,801,355	6.0193	-0.15%
2025-08-13	0	6.490	6.470	6.490	6.460	6.540	2,286,000	14,832,438	6.4884	6.034	6.015	6.034	6.006	6.080	2,458,941	6.0320	0.15%
2025-08-12	0	6.480	6.450	6.480	6.390	6.480	2,849,623	18,369,082	6.4461	6.024	5.996	6.024	5.941	6.024	3,065,203	5.9928	0.78%
2025-08-11	0	6.430	6.410	6.430	6.380	6.470	5,166,000	33,116,360	6.4104	5.978	5.959	5.978	5.931	6.015	5,556,819	5.9596	0.00%
2025-08-08	0	6.430	6.400	6.430	6.360	6.460	2,500,000	15,977,390	6.3910	5.978	5.950	5.978	5.913	6.006	2,689,130	5.9415	-0.31%
2025-08-07	0	6.450	6.440	6.450	6.280	6.480	4,062,588	25,960,085	6.3900	5.996	5.987	5.996	5.838	6.024	4,369,931	5.9406	2.22%
2025-08-06	0	6.310	6.300	6.310	6.190	6.370	3,071,166	19,269,245	6.2742	5.866	5.857	5.866	5.755	5.922	3,303,506	5.8330	0.48%
2025-08-05	0	6.280	6.280	6.290	6.190	6.320	3,690,017	23,020,445	6.2386	5.838	5.838	5.848	5.755	5.876	3,969,175	5.7998	0.16%
2025-08-04	0	6.270	6.260	6.270	6.260	6.410	4,385,206	27,708,084	6.3185	5.829	5.820	5.829	5.820	5.959	4,716,956	5.8741	-3.39%
2025-08-01	0	6.490	6.470	6.490	6.290	6.660	11,038,390	71,695,298	6.4951	6.034	6.015	6.034	5.848	6.192	11,873,468	6.0383	4.85%
2025-07-31	0	6.190	6.180	6.190	6.100	6.240	7,560,783	46,678,791	6.1738	5.755	5.745	5.755	5.671	5.801	8,132,772	5.7396	-0.48%
2025-07-30	0	6.220	6.200	6.220	6.150	6.260	2,256,900	14,003,781	6.2049	5.783	5.764	5.783	5.717	5.820	2,427,639	5.7685	0.00%
2025-07-29	0	6.220	6.210	6.220	6.150	6.280	3,428,577	21,263,099	6.2017	5.783	5.773	5.783	5.717	5.838	3,687,956	5.7656	-0.48%
2025-07-28	0	6.250	6.240	6.250	6.220	6.400	3,156,000	19,794,018	6.2719	5.810	5.801	5.810	5.783	5.950	3,394,758	5.8308	-1.73%
2025-07-25	0	6.360	6.350	6.360	6.230	6.400	4,492,090	28,420,204	6.3267	5.913	5.903	5.913	5.792	5.950	4,831,926	5.8818	1.76%
2025-07-24	0	6.250	6.230	6.250	6.120	6.300	3,934,000	24,393,260	6.2006	5.810	5.792	5.810	5.690	5.857	4,231,615	5.7645	1.63%
2025-07-23	0	6.150	6.130	6.150	6.090	6.200	2,738,000	16,784,382	6.1302	5.717	5.699	5.717	5.662	5.764	2,945,136	5.6990	0.00%
2025-07-22	0	6.150	6.130	6.150	6.080	6.200	5,984,674	36,803,058	6.1496	5.717	5.699	5.717	5.652	5.764	6,437,427	5.7170	1.15%
2025-07-21	0	6.080	6.070	6.080	5.930	6.080	2,998,000	18,018,520	6.0102	5.652	5.643	5.652	5.513	5.652	3,224,805	5.5875	1.33%
2025-07-18	0	6.000	5.980	6.000	5.910	6.000	3,233,053	19,322,613	5.9766	5.578	5.559	5.578	5.494	5.578	3,477,640	5.5562	1.35%
2025-07-17	0	5.920	5.900	5.920	5.880	5.980	2,242,825	13,300,209	5.9301	5.504	5.485	5.504	5.466	5.559	2,412,499	5.5130	0.68%
2025-07-16	0	5.880	5.870	5.880	5.840	5.940	3,063,869	17,992,515	5.8725	5.466	5.457	5.466	5.429	5.522	3,295,657	5.4595	-0.34%
2025-07-15	0	5.900	5.900	5.920	5.860	6.000	4,953,495	29,332,832	5.9216	5.485	5.485	5.504	5.448	5.578	5,328,237	5.5052	-1.01%
2025-07-14	0	5.960	5.940	5.960	5.750	6.260	12,051,000	72,166,632	5.9884	5.541	5.522	5.541	5.346	5.820	12,962,684	5.5673	3.65%
2025-07-11	0	5.750	5.740	5.750	5.680	5.790	5,551,472	31,860,068	5.7390	5.346	5.336	5.346	5.281	5.383	5,971,453	5.3354	0.70%
2025-07-10	0	5.710	5.690	5.710	5.660	5.720	2,382,800	13,541,240	5.6829	5.308	5.290	5.308	5.262	5.318	2,563,064	5.2832	-0.52%
2025-07-09	0	5.740	5.720	5.740	5.690	5.740	3,728,000	21,322,686	5.7196	5.336	5.318	5.336	5.290	5.336	4,010,031	5.3173	0.00%
2025-07-08	0	5.740	5.740	5.750	5.710	5.800	2,273,348	13,053,095	5.7418	5.336	5.336	5.346	5.308	5.392	2,445,332	5.3380	-0.69%
2025-07-07	0	5.780	5.770	5.780	5.690	5.780	2,979,250	17,090,327	5.7365	5.373	5.364	5.373	5.290	5.373	3,204,637	5.3330	0.17%
2025-07-04	0	5.770	5.770	5.780	5.720	5.810	2,017,000	11,636,850	5.7694	5.364	5.364	5.373	5.318	5.401	2,169,590	5.3636	0.17%
2025-07-03	0	5.760	5.750	5.760	5.630	5.760	1,785,858	10,211,047	5.7177	5.355	5.346	5.355	5.234	5.355	1,920,962	5.3156	1.77%
2025-07-02	0	5.660	5.630	5.660	5.600	5.720	4,959,406	28,060,484	5.6580	5.262	5.234	5.262	5.206	5.318	5,334,596	5.2601	1.80%
2025-06-30	0	5.560	5.560	5.570	5.520	5.620	3,910,000	21,808,886	5.5777	5.169	5.169	5.178	5.132	5.225	4,205,800	5.1854	-0.54%
2025-06-27	0	5.590	5.580	5.600	5.550	5.750	2,940,000	16,431,679	5.5890	5.197	5.188	5.206	5.160	5.346	3,162,417	5.1959	-1.58%
2025-06-26	0	5.680	5.670	5.680	5.610	5.740	2,696,540	15,274,034	5.6643	5.281	5.271	5.281	5.215	5.336	2,900,539	5.2659	0.00%
2025-06-25	0	5.680	5.680	5.700	5.670	5.840	3,877,625	22,238,296	5.7350	5.281	5.281	5.299	5.271	5.429	4,170,976	5.3317	-2.24%
2025-06-24	0	5.810	5.800	5.810	5.630	5.840	6,196,247	35,688,950	5.7598	5.401	5.392	5.401	5.234	5.429	6,665,006	5.3547	3.01%
2025-06-23	0	5.640	5.630	5.650	5.520	5.650	2,131,075	11,975,770	5.6196	5.243	5.234	5.253	5.132	5.253	2,292,295	5.2244	0.71%
2025-06-20	0	5.600	5.590	5.600	5.560	5.650	3,540,637	19,824,231	5.5991	5.206	5.197	5.206	5.169	5.253	3,808,494	5.2053	1.17%
2025-06-19	0	5.670	5.670	5.680	5.600	5.800	3,322,000	18,753,780	5.6453	5.146	5.146	5.155	5.082	5.264	3,660,470	5.1233	-1.22%
2025-06-18	0	5.740	5.740	5.750	5.720	5.840	3,010,000	17,314,270	5.7522	5.209	5.209	5.218	5.191	5.300	3,316,681	5.2204	-0.86%
2025-06-17	0	5.790	5.790	5.810	5.720	5.840	6,926,738	40,067,894	5.7845	5.255	5.255	5.273	5.191	5.300	7,632,486	5.2497	0.70%
2025-06-16	0	5.750	5.740	5.750	5.640	5.750	3,987,334	22,790,251	5.7157	5.218	5.209	5.218	5.118	5.218	4,393,594	5.1872	0.35%
2025-06-13	0	5.730	5.720	5.730	5.600	5.760	6,665,545	37,978,436	5.6977	5.200	5.191	5.200	5.082	5.227	7,344,681	5.1709	1.96%
2025-06-12	0	5.620	5.610	5.620	5.570	5.690	3,657,333	20,599,693	5.6324	5.100	5.091	5.100	5.055	5.164	4,029,970	5.1116	0.90%
2025-06-11	0	5.570	5.570	5.580	5.550	5.650	3,047,787	17,041,732	5.5915	5.055	5.055	5.064	5.037	5.128	3,358,319	5.0745	-0.89%
2025-06-10	0	5.620	5.620	5.630	5.560	5.700	4,140,787	23,328,596	5.6339	5.100	5.100	5.109	5.046	5.173	4,562,682	5.1129	-0.35%
2025-06-09	0	5.640	5.630	5.640	5.450	5.650	3,672,000	20,418,274	5.5605	5.118	5.109	5.118	4.946	5.128	4,046,131	5.0464	3.49%
2025-06-06	0	5.450	5.430	5.450	5.370	5.490	2,350,067	12,722,854	5.4138	4.946	4.928	4.946	4.873	4.982	2,589,510	4.9132	-0.37%
2025-06-05	0	5.470	5.460	5.470	5.380	5.480	2,263,650	12,315,375	5.4405	4.964	4.955	4.964	4.883	4.973	2,494,288	4.9374	1.86%
2025-06-04	0	5.370	5.370	5.380	5.360	5.430	2,094,000	11,261,962	5.3782	4.873	4.873	4.883	4.864	4.928	2,307,353	4.8809	-0.92%
2025-06-03	0	5.420	5.410	5.420	5.360	5.470	3,233,743	17,480,439	5.4056	4.919	4.910	4.919	4.864	4.964	3,563,221	4.9058	-0.55%
2025-06-02	0	5.450	5.440	5.450	5.380	5.480	1,090,000	5,904,434	5.4169	4.946	4.937	4.946	4.883	4.973	1,201,057	4.9160	1.11%
2025-05-30	0	5.390	5.390	5.400	5.360	5.520	4,273,333	23,112,164	5.4085	4.892	4.892	4.901	4.864	5.010	4,708,732	4.9084	-2.00%
2025-05-29	0	5.500	5.490	5.500	5.410	5.520	2,773,356	15,180,564	5.4737	4.991	4.982	4.991	4.910	5.010	3,055,926	4.9676	0.55%
2025-05-28	0	5.470	5.440	5.470	5.410	5.530	2,025,173	11,060,418	5.4615	4.964	4.937	4.964	4.910	5.019	2,231,513	4.9565	0.00%
2025-05-27	0	5.470	5.470	5.480	5.430	5.530	2,884,000	15,721,449	5.4513	4.964	4.964	4.973	4.928	5.019	3,177,844	4.9472	-0.55%
2025-05-26	0	5.500	5.500	5.510	5.380	5.590	3,734,000	20,611,020	5.5198	4.991	4.991	5.001	4.883	5.073	4,114,448	5.0094	0.36%
2025-05-23	0	5.480	5.480	5.490	5.310	5.490	4,008,371	21,772,866	5.4318	4.973	4.973	4.982	4.819	4.982	4,416,774	4.9296	0.92%
2025-05-22	0	5.430	5.410	5.430	5.380	5.560	2,953,029	16,047,803	5.4344	4.928	4.910	4.928	4.883	5.046	3,253,906	4.9319	-1.09%
2025-05-21	0	5.490	5.480	5.490	5.420	5.560	3,915,063	21,499,155	5.4914	4.982	4.973	4.982	4.919	5.046	4,313,959	4.9836	0.92%
2025-05-20	0	5.440	5.430	5.440	5.420	5.540	3,010,000	16,441,694	5.4624	4.937	4.928	4.937	4.919	5.028	3,316,681	4.9573	-0.73%
2025-05-19	0	5.480	5.480	5.490	5.480	5.560	1,913,300	10,549,493	5.5138	4.973	4.973	4.982	4.973	5.046	2,108,241	5.0039	-0.72%
2025-05-16	0	5.520	5.520	5.530	5.350	5.520	2,282,250	12,443,710	5.4524	5.010	5.010	5.019	4.855	5.010	2,514,783	4.9482	1.10%
2025-05-15	0	5.460	5.450	5.460	5.440	5.640	3,601,932	19,870,916	5.5167	4.955	4.946	4.955	4.937	5.118	3,968,924	5.0066	-1.80%
2025-05-14	0	5.560	5.550	5.560	5.410	5.600	7,534,753	41,826,941	5.5512	5.046	5.037	5.046	4.910	5.082	8,302,450	5.0379	2.58%
2025-05-13	0	5.420	5.420	5.430	5.390	5.500	3,508,874	19,020,434	5.4207	4.919	4.919	4.928	4.892	4.991	3,866,385	4.9194	-0.73%
2025-05-12	0	5.460	5.450	5.460	5.430	5.540	3,184,000	17,398,060	5.4642	4.955	4.946	4.955	4.928	5.028	3,508,410	4.9590	-0.91%
2025-05-09	0	5.510	5.510	5.520	5.480	5.580	3,259,721	17,991,494	5.5193	5.001	5.001	5.010	4.973	5.064	3,591,846	5.0090	-0.54%
2025-05-08	0	5.540	5.530	5.540	5.490	5.610	4,468,200	24,696,800	5.5272	5.028	5.019	5.028	4.982	5.091	4,923,454	5.0162	-0.36%
2025-05-07	0	5.560	5.560	5.570	5.490	5.710	6,861,988	38,210,371	5.5684	5.046	5.046	5.055	4.982	5.182	7,561,139	5.0535	-3.30%
2025-05-06	0	5.750	5.740	5.750	5.580	5.850	10,724,017	61,681,118	5.7517	5.218	5.209	5.218	5.064	5.309	11,816,661	5.2198	0.35%
2025-05-02	0	5.730	5.720	5.730	5.250	5.750	12,861,252	72,087,502	5.6050	5.200	5.191	5.200	4.765	5.218	14,171,653	5.0867	9.77%
2025-04-30	0	5.220	5.210	5.220	5.100	5.220	6,200,625	32,054,179	5.1695	4.737	4.728	4.737	4.628	4.737	6,832,391	4.6915	1.75%
2025-04-29	0	5.130	5.110	5.130	5.060	5.150	5,195,276	26,512,913	5.1033	4.656	4.637	4.656	4.592	4.674	5,724,610	4.6314	0.59%
2025-04-28	0	5.100	5.100	5.120	5.040	5.150	4,962,500	25,377,859	5.1139	4.628	4.628	4.647	4.574	4.674	5,468,117	4.6411	1.19%
2025-04-25	0	5.040	5.040	5.070	4.990	5.140	4,671,384	23,538,898	5.0390	4.574	4.574	4.601	4.529	4.665	5,147,340	4.5730	-0.79%
2025-04-24	0	5.080	5.070	5.080	5.020	5.110	6,095,405	30,896,196	5.0688	4.610	4.601	4.610	4.556	4.637	6,716,451	4.6001	0.00%
2025-04-23	0	5.080	5.070	5.080	4.970	5.110	6,907,744	34,893,653	5.0514	4.610	4.601	4.610	4.510	4.637	7,611,557	4.5843	1.80%
2025-04-22	0	4.990	4.980	4.990	4.830	5.010	5,385,000	26,676,180	4.9538	4.529	4.520	4.529	4.383	4.547	5,933,664	4.4957	2.89%
2025-04-17	0	4.850	4.840	4.850	4.670	4.900	4,762,000	22,968,490	4.8233	4.402	4.392	4.402	4.238	4.447	5,247,188	4.3773	3.41%
2025-04-16	0	4.690	4.690	4.700	4.630	4.720	4,346,000	20,267,190	4.6634	4.256	4.256	4.265	4.202	4.284	4,788,803	4.2322	0.43%
2025-04-15	0	4.670	4.660	4.670	4.660	4.750	4,336,000	20,372,500	4.6985	4.238	4.229	4.238	4.229	4.311	4,777,784	4.2640	-0.64%
2025-04-14	0	4.700	4.700	4.710	4.680	4.740	2,642,000	12,431,554	4.7054	4.265	4.265	4.274	4.247	4.302	2,911,187	4.2703	0.86%
2025-04-11	0	4.660	4.660	4.670	4.640	4.700	2,858,511	13,335,940	4.6653	4.229	4.229	4.238	4.211	4.265	3,149,758	4.2340	-0.43%
2025-04-10	0	4.680	4.680	4.700	4.620	4.740	7,596,472	35,556,867	4.6807	4.247	4.247	4.265	4.193	4.302	8,370,458	4.2479	4.46%
2025-04-09	0	4.480	4.480	4.500	4.360	4.550	10,898,000	48,791,135	4.4771	4.066	4.066	4.084	3.957	4.129	12,008,370	4.0631	0.00%
2025-04-08	0	4.480	4.480	4.500	4.380	4.580	10,071,151	45,207,948	4.4889	4.066	4.066	4.084	3.975	4.157	11,097,276	4.0738	2.75%
2025-04-07	0	4.360	4.350	4.370	4.240	4.650	17,565,820	77,092,643	4.3888	3.957	3.948	3.966	3.848	4.220	19,355,558	3.9830	-8.60%
2025-04-03	0	4.770	4.770	4.780	4.700	4.840	6,526,000	31,045,337	4.7572	4.329	4.329	4.338	4.265	4.392	7,190,918	4.3173	-1.45%
2025-04-02	0	4.840	4.830	4.840	4.810	4.890	4,344,600	21,062,942	4.8481	4.392	4.383	4.392	4.365	4.438	4,787,261	4.3998	-1.02%
2025-04-01	0	4.890	4.880	4.890	4.750	4.910	7,135,564	34,698,681	4.8628	4.438	4.429	4.438	4.311	4.456	7,862,589	4.4131	3.82%
2025-03-31	0	4.710	4.710	4.720	4.600	5.120	23,231,976	110,544,113	4.7583	4.274	4.274	4.284	4.175	4.647	25,599,025	4.3183	-8.54%
2025-03-28	0	5.150	5.140	5.150	4.980	5.190	11,083,125	56,329,017	5.0824	4.674	4.665	4.674	4.520	4.710	12,212,357	4.6125	3.00%
2025-03-27	0	5.000	5.000	5.010	4.960	5.040	1,954,309	9,786,806	5.0078	4.538	4.538	4.547	4.501	4.574	2,153,429	4.5448	-0.60%
2025-03-26	0	5.030	5.020	5.030	4.970	5.070	5,577,119	27,985,132	5.0178	4.565	4.556	4.565	4.510	4.601	6,145,358	4.5539	0.80%
2025-03-25	0	4.990	4.980	4.990	4.960	5.090	5,437,000	27,195,142	5.0019	4.529	4.520	4.529	4.501	4.619	5,990,963	4.5394	-2.16%
2025-03-24	0	5.100	5.090	5.100	5.020	5.110	4,428,038	22,441,374	5.0680	4.628	4.619	4.628	4.556	4.637	4,879,200	4.5994	0.79%
2025-03-21	0	5.060	5.060	5.070	5.010	5.170	11,687,491	59,308,579	5.0745	4.592	4.592	4.601	4.547	4.692	12,878,301	4.6053	-1.94%
2025-03-20	0	5.160	5.160	5.170	5.140	5.300	6,044,300	31,578,268	5.2245	4.683	4.683	4.692	4.665	4.810	6,660,139	4.7414	-2.64%
2025-03-19	0	5.300	5.290	5.300	5.190	5.300	5,444,045	28,621,632	5.2574	4.810	4.801	4.810	4.710	4.810	5,998,725	4.7713	0.95%
2025-03-18	0	5.250	5.240	5.250	5.030	5.270	14,235,450	74,141,530	5.2082	4.765	4.755	4.765	4.565	4.783	15,685,865	4.7266	5.00%
2025-03-17	0	5.000	4.990	5.000	4.840	5.000	7,936,905	39,235,369	4.9434	4.538	4.529	4.538	4.392	4.538	8,745,577	4.4863	3.73%
2025-03-14	0	4.820	4.810	4.820	4.770	4.880	6,998,865	33,770,852	4.8252	4.374	4.365	4.374	4.329	4.429	7,711,962	4.3790	0.00%
2025-03-13	0	4.820	4.800	4.820	4.750	5.010	8,740,751	42,583,459	4.8718	4.374	4.356	4.374	4.311	4.547	9,631,325	4.4214	-2.63%
2025-03-12	0	4.950	4.940	4.950	4.890	4.980	11,830,009	58,422,563	4.9385	4.492	4.483	4.492	4.438	4.520	13,035,339	4.4819	1.23%
2025-03-11	0	4.890	4.880	4.890	4.630	4.900	11,444,662	55,094,611	4.8140	4.438	4.429	4.438	4.202	4.447	12,610,730	4.3689	4.26%
2025-03-10	0	4.690	4.670	4.690	4.590	4.720	8,126,000	37,921,150	4.6666	4.256	4.238	4.256	4.166	4.284	8,953,938	4.2351	1.30%
2025-03-07	0	4.630	4.630	4.660	4.550	4.690	6,666,999	30,879,145	4.6316	4.202	4.202	4.229	4.129	4.256	7,346,283	4.2034	1.09%
2025-03-06	0	4.580	4.580	4.590	4.550	4.630	4,399,095	20,154,519	4.5815	4.157	4.157	4.166	4.129	4.202	4,847,308	4.1579	-0.65%
2025-03-05	0	4.610	4.580	4.610	4.500	4.610	8,420,485	38,458,177	4.5672	4.184	4.157	4.184	4.084	4.184	9,278,427	4.1449	1.99%
2025-03-04	0	4.520	4.520	4.530	4.510	4.570	3,746,122	17,007,055	4.5399	4.102	4.102	4.111	4.093	4.147	4,127,805	4.1201	-1.09%
2025-03-03	0	4.570	4.560	4.570	4.530	4.610	3,932,000	17,988,536	4.5749	4.147	4.138	4.147	4.111	4.184	4,332,622	4.1519	0.44%
2025-02-28	0	4.550	4.540	4.550	4.530	4.630	4,418,270	20,130,835	4.5563	4.129	4.120	4.129	4.111	4.202	4,868,437	4.1350	-0.87%
2025-02-27	0	4.590	4.570	4.590	4.520	4.610	3,914,000	17,859,780	4.5631	4.166	4.147	4.166	4.102	4.184	4,312,788	4.1411	0.66%
2025-02-26	0	4.560	4.560	4.580	4.540	4.650	6,250,696	28,689,900	4.5899	4.138	4.138	4.157	4.120	4.220	6,887,564	4.1655	-1.08%
2025-02-25	0	4.610	4.590	4.610	4.470	4.650	5,000,700	22,872,167	4.5738	4.184	4.166	4.184	4.057	4.220	5,510,209	4.1509	1.32%
2025-02-24	0	4.550	4.540	4.550	4.400	4.590	6,242,128	28,235,729	4.5234	4.129	4.120	4.129	3.993	4.166	6,878,123	4.1052	3.88%
2025-02-21	0	4.380	4.380	4.390	4.310	4.410	3,603,474	15,731,968	4.3658	3.975	3.975	3.984	3.911	4.002	3,970,623	3.9621	0.23%
2025-02-20	0	4.370	4.370	4.390	4.330	4.410	3,515,450	15,383,687	4.3760	3.966	3.966	3.984	3.930	4.002	3,873,631	3.9714	1.63%
2025-02-19	0	4.300	4.300	4.310	4.270	4.340	1,820,000	7,844,514	4.3102	3.902	3.902	3.911	3.875	3.939	2,005,435	3.9116	-0.92%
2025-02-18	0	4.340	4.330	4.340	4.250	4.350	2,372,482	10,183,828	4.2925	3.939	3.930	3.939	3.857	3.948	2,614,208	3.8956	1.17%
2025-02-17	0	4.290	4.290	4.310	4.260	4.340	3,168,000	13,582,774	4.2875	3.893	3.893	3.911	3.866	3.939	3,490,780	3.8910	-0.23%
2025-02-14	0	4.300	4.300	4.310	4.260	4.430	3,636,000	15,669,176	4.3095	3.902	3.902	3.911	3.866	4.020	4,006,463	3.9110	-1.60%
2025-02-13	0	4.370	4.370	4.380	4.360	4.480	5,688,000	25,252,338	4.4396	3.966	3.966	3.975	3.957	4.066	6,267,536	4.0291	-1.35%
2025-02-12	0	4.430	4.420	4.430	4.320	4.450	13,819,945	60,887,886	4.4058	4.020	4.011	4.020	3.921	4.039	15,228,025	3.9984	3.02%
2025-02-11	0	4.300	4.290	4.300	4.280	4.350	4,154,135	17,914,175	4.3124	3.902	3.893	3.902	3.884	3.948	4,577,390	3.9136	1.65%
2025-02-10	0	4.230	4.230	4.240	4.200	4.300	2,698,000	11,430,200	4.2365	3.839	3.839	3.848	3.812	3.902	2,972,893	3.8448	0.00%
2025-02-07	0	4.230	4.220	4.230	4.190	4.310	10,627,498	44,929,363	4.2277	3.839	3.830	3.839	3.803	3.911	11,710,308	3.8367	-1.63%
2025-02-06	0	4.300	4.290	4.300	4.170	4.340	4,038,991	17,334,491	4.2918	3.902	3.893	3.902	3.784	3.939	4,450,514	3.8949	-1.15%
2025-02-05	0	4.350	4.340	4.360	4.300	4.380	1,521,986	6,612,264	4.3445	3.948	3.939	3.957	3.902	3.975	1,677,057	3.9428	0.23%
2025-02-04	0	4.340	4.320	4.340	4.300	4.450	2,559,320	11,138,128	4.3520	3.939	3.921	3.939	3.902	4.039	2,820,083	3.9496	-1.59%
2025-02-03	0	4.410	4.390	4.410	4.260	4.410	3,897,100	16,941,755	4.3473	4.002	3.984	4.002	3.866	4.002	4,294,166	3.9453	2.32%
2025-01-28	0	4.310	4.310	4.330	4.300	4.370	742,000	3,206,386	4.3213	3.911	3.911	3.930	3.902	3.966	817,601	3.9217	-0.69%
2025-01-27	0	4.340	4.330	4.350	4.310	4.350	1,458,000	6,319,740	4.3345	3.939	3.930	3.948	3.911	3.948	1,606,552	3.9337	0.70%
2025-01-24	0	4.310	4.310	4.320	4.300	4.330	1,493,009	6,431,078	4.3075	3.911	3.911	3.921	3.902	3.930	1,645,128	3.9092	-0.23%
2025-01-23	0	4.320	4.300	4.320	4.290	4.370	5,381,000	23,181,040	4.3079	3.921	3.902	3.921	3.893	3.966	5,929,257	3.9096	0.00%
2025-01-22	0	4.320	4.310	4.320	4.300	4.430	2,278,782	9,869,568	4.3311	3.921	3.911	3.921	3.902	4.020	2,510,961	3.9306	-2.48%
2025-01-21	0	4.430	4.410	4.430	4.330	4.430	4,057,307	17,812,085	4.3901	4.020	4.002	4.020	3.930	4.020	4,470,696	3.9842	2.78%
2025-01-20	0	4.310	4.310	4.330	4.300	4.410	4,100,000	17,788,540	4.3387	3.911	3.911	3.930	3.902	4.002	4,517,739	3.9375	-2.49%
2025-01-17	0	4.420	4.400	4.420	4.300	4.460	6,980,000	30,639,460	4.3896	4.011	3.993	4.011	3.902	4.048	7,691,175	3.9837	2.79%
2025-01-16	0	4.300	4.290	4.300	4.280	4.380	1,622,000	6,983,740	4.3056	3.902	3.893	3.902	3.884	3.975	1,787,262	3.9075	-0.23%
2025-01-15	0	4.310	4.300	4.310	4.220	4.310	1,883,162	8,061,902	4.2810	3.911	3.902	3.911	3.830	3.911	2,075,033	3.8852	0.94%
2025-01-14	0	4.270	4.250	4.270	4.200	4.290	2,812,000	11,954,148	4.2511	3.875	3.857	3.875	3.812	3.893	3,098,508	3.8580	1.43%
2025-01-13	0	4.210	4.210	4.220	4.170	4.350	6,844,000	28,821,590	4.2112	3.821	3.821	3.830	3.784	3.948	7,541,318	3.8218	-2.77%
2025-01-10	0	4.330	4.310	4.330	4.290	4.400	3,077,247	13,315,691	4.3271	3.930	3.911	3.930	3.893	3.993	3,390,780	3.9270	-1.14%
2025-01-09	0	4.380	4.380	4.400	4.360	4.420	2,218,000	9,729,980	4.3868	3.975	3.975	3.993	3.957	4.011	2,443,987	3.9812	-0.45%
2025-01-08	0	4.400	4.390	4.400	4.290	4.440	5,931,253	25,932,511	4.3722	3.993	3.984	3.993	3.893	4.029	6,535,574	3.9679	1.62%
2025-01-07	0	4.330	4.320	4.330	4.250	4.330	4,318,000	18,532,060	4.2918	3.930	3.921	3.930	3.857	3.930	4,757,950	3.8950	0.70%
2025-01-06	0	4.300	4.290	4.300	4.280	4.410	2,868,000	12,361,680	4.3102	3.902	3.893	3.902	3.884	4.002	3,160,213	3.9117	-1.15%
2025-01-03	0	4.350	4.330	4.350	4.280	4.430	3,473,000	15,053,880	4.3345	3.948	3.930	3.948	3.884	4.020	3,826,855	3.9337	-1.14%
2025-01-02	0	4.400	4.390	4.400	4.360	4.500	3,578,000	15,771,360	4.4079	3.993	3.984	3.993	3.957	4.084	3,942,554	4.0003	-2.44%
2024-12-31	0	4.510	4.510	4.540	4.480	4.550	1,594,000	7,207,700	4.5218	4.093	4.093	4.120	4.066	4.129	1,756,409	4.1037	-0.22%
2024-12-30	0	4.520	4.500	4.520	4.460	4.560	4,016,963	18,141,029	4.5161	4.102	4.084	4.102	4.048	4.138	4,426,241	4.0985	0.67%
2024-12-27	0	4.490	4.470	4.490	4.420	4.510	4,805,000	21,472,490	4.4688	4.075	4.057	4.075	4.011	4.093	5,294,570	4.0556	0.90%
2024-12-24	0	4.450	4.430	4.450	4.420	4.540	4,464,000	19,921,740	4.4628	4.039	4.020	4.039	4.011	4.120	4,918,826	4.0501	-1.33%
2024-12-23	0	4.510	4.510	4.520	4.510	4.610	2,314,000	10,488,490	4.5326	4.093	4.093	4.102	4.093	4.184	2,549,768	4.1135	-2.17%
2024-12-20	0	4.610	4.600	4.610	4.500	4.620	7,979,428	36,431,388	4.5657	4.184	4.175	4.184	4.084	4.193	8,792,432	4.1435	1.54%
2024-12-19	0	4.540	4.530	4.540	4.500	4.650	7,045,325	31,935,156	4.5328	4.120	4.111	4.120	4.084	4.220	7,763,156	4.1137	-2.78%
2024-12-18	0	4.670	4.670	4.680	4.610	4.760	5,723,000	26,731,890	4.6710	4.238	4.238	4.247	4.184	4.320	6,306,102	4.2391	-1.68%
2024-12-17	0	4.750	4.740	4.760	4.700	4.790	2,325,409	11,022,082	4.7398	4.311	4.302	4.320	4.265	4.347	2,562,339	4.3016	0.21%
2024-12-16	0	4.740	4.730	4.740	4.720	4.800	3,022,000	14,356,950	4.7508	4.302	4.293	4.302	4.284	4.356	3,329,904	4.3115	-1.86%
2024-12-13	0	4.830	4.830	4.840	4.730	4.870	5,358,482	25,837,493	4.8218	4.383	4.383	4.392	4.293	4.420	5,904,445	4.3759	1.26%
2024-12-12	0	4.770	4.770	4.790	4.720	4.830	4,060,000	19,436,220	4.7872	4.329	4.329	4.347	4.284	4.383	4,473,663	4.3446	1.06%
2024-12-11	0	4.720	4.700	4.720	4.670	4.730	3,686,000	17,315,380	4.6976	4.284	4.265	4.284	4.238	4.293	4,061,557	4.2632	1.29%
2024-12-10	0	4.660	4.650	4.660	4.650	4.840	3,540,000	16,657,126	4.7054	4.229	4.220	4.229	4.220	4.392	3,900,682	4.2703	-2.31%
2024-12-09	0	4.770	4.750	4.770	4.630	4.780	5,220,244	24,540,191	4.7010	4.329	4.311	4.329	4.202	4.338	5,752,122	4.2663	0.42%
2024-12-06	0	4.750	4.750	4.770	4.660	4.790	4,007,050	19,055,562	4.7555	4.311	4.311	4.329	4.229	4.347	4,415,318	4.3158	1.50%
2024-12-05	0	4.680	4.660	4.680	4.570	4.680	4,632,000	21,468,385	4.6348	4.247	4.229	4.247	4.147	4.247	5,103,943	4.2062	-0.64%
2024-12-04	0	4.710	4.710	4.730	4.500	4.830	11,452,108	53,163,719	4.6423	4.274	4.274	4.293	4.084	4.383	12,618,935	4.2130	5.84%
2024-12-03	0	4.450	4.440	4.450	4.400	4.480	5,360,349	23,764,931	4.4335	4.039	4.029	4.039	3.993	4.066	5,906,502	4.0235	1.60%
2024-12-02	0	4.380	4.370	4.380	4.330	4.580	4,266,109	18,822,293	4.4121	3.975	3.966	3.975	3.930	4.157	4,700,772	4.0041	-2.01%
2024-11-29	0	4.470	4.460	4.470	4.410	4.480	2,108,371	9,393,141	4.4552	4.057	4.048	4.057	4.002	4.066	2,323,188	4.0432	0.90%
2024-11-28	0	4.430	4.430	4.440	4.400	4.510	1,768,000	7,835,630	4.4319	4.020	4.020	4.029	3.993	4.093	1,948,137	4.0221	-0.67%
2024-11-27	0	4.460	4.460	4.470	4.400	4.520	3,681,884	16,353,613	4.4416	4.048	4.048	4.057	3.993	4.102	4,057,022	4.0309	0.22%
2024-11-26	0	4.450	4.430	4.450	4.420	4.530	2,700,878	12,052,070	4.4623	4.039	4.020	4.039	4.011	4.111	2,976,064	4.0497	-1.33%
2024-11-25	0	4.510	4.500	4.510	4.470	4.580	5,240,271	23,673,645	4.5176	4.093	4.084	4.093	4.057	4.157	5,774,189	4.0999	0.00%
2024-11-22	0	4.510	4.490	4.510	4.480	4.650	3,216,102	14,568,050	4.5297	4.093	4.075	4.093	4.066	4.220	3,543,783	4.1109	-1.74%
2024-11-21	0	4.590	4.590	4.610	4.550	4.670	2,739,395	12,619,326	4.6066	4.166	4.166	4.184	4.129	4.238	3,018,505	4.1807	-0.22%
2024-11-20	0	4.600	4.600	4.620	4.590	4.680	6,563,500	30,414,440	4.6339	4.175	4.175	4.193	4.166	4.247	7,232,239	4.2054	-0.65%
2024-11-19	0	4.630	4.620	4.630	4.580	4.670	5,528,000	25,551,450	4.6222	4.202	4.193	4.202	4.157	4.238	6,091,234	4.1948	1.31%
2024-11-18	0	4.570	4.570	4.580	4.520	4.580	2,828,500	12,896,365	4.5594	4.147	4.147	4.157	4.102	4.157	3,116,689	4.1378	0.44%
2024-11-15	0	4.550	4.540	4.550	4.460	4.600	4,466,000	20,351,640	4.5570	4.129	4.120	4.129	4.048	4.175	4,921,030	4.1356	1.56%
2024-11-14	0	4.480	4.470	4.480	4.440	4.600	5,938,041	26,780,259	4.5099	4.066	4.057	4.066	4.029	4.175	6,543,053	4.0929	-2.18%
2024-11-13	0	4.580	4.570	4.580	4.370	4.610	7,590,750	34,366,547	4.5274	4.157	4.147	4.157	3.966	4.184	8,364,153	4.1088	4.81%
2024-11-12	0	4.370	4.370	4.390	4.350	4.470	4,558,000	20,115,164	4.4132	3.966	3.966	3.984	3.948	4.057	5,022,403	4.0051	-0.46%
2024-11-11	0	4.390	4.360	4.390	4.330	4.410	2,615,462	11,407,261	4.3615	3.984	3.957	3.984	3.930	4.002	2,881,945	3.9582	-0.45%
2024-11-08	0	4.410	4.410	4.420	4.390	4.470	5,466,131	24,192,484	4.4259	4.002	4.002	4.011	3.984	4.057	6,023,062	4.0166	0.00%
2024-11-07	0	4.410	4.400	4.410	4.320	4.470	5,836,034	25,734,055	4.4095	4.002	3.993	4.002	3.921	4.057	6,430,653	4.0018	1.61%
2024-11-06	0	4.340	4.340	4.350	4.250	4.420	5,475,601	23,622,203	4.3141	3.939	3.939	3.948	3.857	4.011	6,033,497	3.9152	-1.59%
2024-11-05	0	4.410	4.400	4.410	4.330	4.430	5,196,498	22,794,717	4.3866	4.002	3.993	4.002	3.930	4.020	5,725,956	3.9809	1.61%
2024-11-04	0	4.340	4.330	4.340	4.320	4.390	5,697,107	24,748,842	4.3441	3.939	3.930	3.939	3.921	3.984	6,277,571	3.9424	-1.14%
2024-11-01	0	4.390	4.390	4.400	4.360	4.470	7,123,000	31,430,674	4.4126	3.984	3.984	3.993	3.957	4.057	7,848,745	4.0045	0.46%
2024-10-31	0	4.370	4.360	4.370	4.310	4.480	9,034,905	39,647,462	4.3883	3.966	3.957	3.966	3.911	4.066	9,955,449	3.9825	-2.24%
2024-10-30	0	4.470	4.460	4.470	4.400	4.600	15,366,000	69,459,110	4.5203	4.057	4.048	4.057	3.993	4.175	16,931,604	4.1023	-1.97%
2024-10-29	0	4.560	4.560	4.580	4.550	4.700	6,413,921	29,546,465	4.6066	4.138	4.138	4.157	4.129	4.265	7,067,420	4.1807	-1.72%
2024-10-28	0	4.640	4.640	4.660	4.610	4.680	4,679,560	21,719,328	4.6413	4.211	4.211	4.229	4.184	4.247	5,156,349	4.2122	0.22%
2024-10-25	0	4.630	4.630	4.650	4.570	4.720	6,930,000	32,294,600	4.6601	4.202	4.202	4.220	4.147	4.284	7,636,081	4.2292	1.54%
2024-10-24	0	4.560	4.560	4.570	4.540	4.700	8,354,000	38,539,470	4.6133	4.138	4.138	4.147	4.120	4.265	9,205,168	4.1867	-3.39%
2024-10-23	0	4.720	4.680	4.720	4.470	4.720	10,235,385	47,707,131	4.6610	4.284	4.247	4.284	4.057	4.284	11,278,243	4.2300	5.36%
2024-10-22	0	4.480	4.470	4.480	4.390	4.490	4,612,250	20,455,873	4.4351	4.066	4.057	4.066	3.984	4.075	5,082,181	4.0250	1.13%
2024-10-21	0	4.430	4.430	4.450	4.280	4.520	10,386,452	45,940,207	4.4231	4.020	4.020	4.039	3.884	4.102	11,444,702	4.0141	2.07%
2024-10-18	0	4.340	4.330	4.340	4.170	4.340	5,864,000	25,152,442	4.2893	3.939	3.930	3.939	3.784	3.939	6,461,469	3.8927	4.08%
2024-10-17	0	4.170	4.170	4.180	4.140	4.230	3,344,599	13,989,811	4.1828	3.784	3.784	3.793	3.757	3.839	3,685,372	3.7960	-0.48%
2024-10-16	0	4.190	4.190	4.200	4.150	4.210	3,868,800	16,151,592	4.1748	3.803	3.803	3.812	3.766	3.821	4,262,983	3.7888	-0.24%
2024-10-15	0	4.200	4.200	4.210	4.150	4.290	5,318,000	22,474,034	4.2260	3.812	3.812	3.821	3.766	3.893	5,859,838	3.8353	0.96%
2024-10-14	0	4.160	4.160	4.180	4.120	4.230	6,104,000	25,485,828	4.1753	3.775	3.775	3.793	3.739	3.839	6,725,922	3.7892	-0.48%
2024-10-10	0	4.180	4.160	4.180	4.030	4.190	9,076,000	37,591,836	4.1419	3.793	3.775	3.793	3.657	3.803	10,000,731	3.7589	4.24%
2024-10-09	0	4.010	4.000	4.010	3.990	4.190	8,129,674	32,940,436	4.0519	3.639	3.630	3.639	3.621	3.803	8,957,986	3.6772	-3.37%
2024-10-08	0	4.150	4.140	4.150	4.120	4.330	19,841,791	83,967,091	4.2318	3.766	3.757	3.766	3.739	3.930	21,863,422	3.8405	-2.12%
2024-10-07	0	4.240	4.240	4.260	4.210	4.380	7,722,000	32,877,630	4.2577	3.848	3.848	3.866	3.821	3.975	8,508,776	3.8640	-1.85%
2024-10-04	0	4.320	4.320	4.340	4.240	4.370	3,450,774	14,889,569	4.3148	3.921	3.921	3.939	3.848	3.966	3,802,365	3.9159	0.70%
2024-10-03	0	4.290	4.290	4.310	4.270	4.460	4,742,000	20,608,260	4.3459	3.893	3.893	3.911	3.875	4.048	5,225,151	3.9441	-0.23%
2024-10-02	0	4.300	4.300	4.320	4.230	4.380	10,542,500	45,296,114	4.2965	3.902	3.902	3.921	3.839	3.975	11,616,649	3.8992	0.00%
2024-09-30	0	4.300	4.290	4.300	4.200	4.380	15,082,856	64,894,940	4.3026	3.902	3.893	3.902	3.812	3.975	16,619,611	3.9047	2.38%
2024-09-27	0	4.200	4.190	4.200	4.160	4.350	21,366,000	90,272,570	4.2251	3.812	3.803	3.812	3.775	3.948	23,542,929	3.8344	-2.10%
2024-09-26	0	4.290	4.280	4.290	4.240	4.380	5,980,970	25,691,129	4.2955	3.893	3.884	3.893	3.848	3.975	6,590,356	3.8983	-0.23%
2024-09-25	0	4.300	4.290	4.300	4.250	4.380	10,646,815	45,799,453	4.3017	3.902	3.893	3.902	3.857	3.975	11,731,593	3.9039	-0.46%
2024-09-24	0	4.320	4.310	4.320	4.280	4.410	6,960,000	30,043,960	4.3167	3.921	3.911	3.921	3.884	4.002	7,669,137	3.9175	-1.59%
2024-09-23	0	4.390	4.370	4.390	4.360	4.450	2,689,135	11,822,662	4.3965	3.984	3.966	3.984	3.957	4.039	2,963,124	3.9899	-0.23%
2024-09-20	0	4.400	4.390	4.400	4.330	4.440	9,728,000	42,712,371	4.3907	3.993	3.984	3.993	3.930	4.029	10,719,162	3.9847	0.00%
2024-09-19	0	4.400	4.400	4.410	4.300	4.470	7,562,000	33,277,560	4.4006	3.993	3.993	4.002	3.902	4.057	8,332,474	3.9937	1.85%
2024-09-17	0	4.320	4.300	4.320	4.250	4.350	6,084,755	26,192,959	4.3047	3.921	3.902	3.921	3.857	3.948	6,704,716	3.9066	0.93%
2024-09-16	0	4.280	4.270	4.280	4.240	4.300	3,243,323	13,806,787	4.2570	3.884	3.875	3.884	3.848	3.902	3,573,777	3.8634	-1.15%
2024-09-13	0	4.330	4.320	4.330	4.260	4.380	7,919,679	34,349,889	4.3373	3.930	3.921	3.930	3.866	3.975	8,726,596	3.9362	1.17%
2024-09-12	0	4.280	4.270	4.280	4.160	4.310	4,600,000	19,646,830	4.2711	3.884	3.875	3.884	3.775	3.911	5,068,683	3.8761	2.15%
2024-09-11	0	4.190	4.160	4.190	4.120	4.220	6,581,250	27,485,237	4.1763	3.803	3.775	3.803	3.739	3.830	7,251,797	3.7901	-0.71%
2024-09-10	0	4.220	4.210	4.220	4.150	4.230	9,773,926	41,124,707	4.2076	3.830	3.821	3.830	3.766	3.839	10,769,767	3.8185	0.00%
2024-09-09	0	4.220	4.210	4.220	4.130	4.240	10,582,000	44,218,908	4.1787	3.830	3.821	3.830	3.748	3.848	11,660,174	3.7923	1.44%
2024-09-05	0	4.160	4.130	4.160	4.010	4.170	5,864,199	24,017,443	4.0956	3.775	3.748	3.775	3.639	3.784	6,461,688	3.7169	3.23%
2024-09-04	0	4.150	4.150	4.160	4.100	4.180	4,434,711	18,392,719	4.1474	3.657	3.657	3.666	3.613	3.684	5,032,058	3.6551	-0.72%
2024-09-03	0	4.180	4.170	4.180	4.100	4.200	5,225,000	21,785,910	4.1696	3.684	3.675	3.684	3.613	3.701	5,928,797	3.6746	0.00%
2024-09-02	0	4.180	4.170	4.180	4.130	4.240	7,534,000	31,404,526	4.1684	3.684	3.675	3.684	3.640	3.737	8,548,815	3.6736	0.24%
2024-08-30	0	4.170	4.160	4.170	4.100	4.170	8,393,432	34,818,542	4.1483	3.675	3.666	3.675	3.613	3.675	9,524,011	3.6559	0.97%
2024-08-29	0	4.130	4.120	4.130	4.080	4.150	6,046,153	24,925,320	4.1225	3.640	3.631	3.640	3.596	3.657	6,860,558	3.6331	-0.48%
2024-08-28	0	4.150	4.140	4.150	4.080	4.150	5,095,912	21,017,159	4.1243	3.657	3.649	3.657	3.596	3.657	5,782,322	3.6347	0.48%
2024-08-27	0	4.130	4.130	4.140	4.040	4.170	10,030,057	41,403,882	4.1280	3.640	3.640	3.649	3.560	3.675	11,381,086	3.6380	1.72%
2024-08-26	0	4.060	4.060	4.070	3.970	4.120	11,281,000	45,914,080	4.0700	3.578	3.578	3.587	3.499	3.631	12,800,529	3.5869	2.53%
2024-08-23	0	3.960	3.960	3.990	3.840	4.010	12,218,000	48,445,541	3.9651	3.490	3.490	3.516	3.384	3.534	13,863,741	3.4944	-0.75%
2024-08-22	0	3.990	3.980	3.990	3.950	4.060	9,382,000	37,386,617	3.9849	3.516	3.508	3.516	3.481	3.578	10,645,737	3.5119	-1.72%
2024-08-21	0	4.060	4.060	4.070	3.850	4.100	12,024,918	48,218,681	4.0099	3.578	3.578	3.587	3.393	3.613	13,644,651	3.5339	4.37%
2024-08-20	0	3.890	3.880	3.890	3.800	3.890	2,574,000	9,900,360	3.8463	3.428	3.419	3.428	3.349	3.428	2,920,713	3.3897	1.04%
2024-08-19	0	3.850	3.850	3.860	3.810	3.880	3,347,097	12,862,134	3.8428	3.393	3.393	3.402	3.358	3.419	3,797,945	3.3866	0.00%
2024-08-16	0	3.850	3.840	3.850	3.730	3.880	3,176,034	12,164,966	3.8302	3.393	3.384	3.393	3.287	3.419	3,603,840	3.3756	3.22%
2024-08-15	0	3.730	3.730	3.740	3.690	3.780	2,094,321	7,834,398	3.7408	3.287	3.287	3.296	3.252	3.331	2,376,422	3.2967	0.00%
2024-08-14	0	3.730	3.730	3.740	3.600	3.740	4,156,000	15,340,940	3.6913	3.287	3.287	3.296	3.173	3.296	4,715,805	3.2531	3.32%
2024-08-13	0	3.610	3.610	3.620	3.550	3.620	3,474,449	12,474,713	3.5904	3.181	3.181	3.190	3.129	3.190	3,942,451	3.1642	1.40%
2024-08-12	0	3.560	3.560	3.570	3.530	3.620	2,414,000	8,613,228	3.5680	3.137	3.137	3.146	3.111	3.190	2,739,161	3.1445	0.85%
2024-08-09	0	3.530	3.530	3.540	3.500	3.580	1,796,901	6,366,761	3.5432	3.111	3.111	3.120	3.085	3.155	2,038,940	3.1226	0.86%
2024-08-08	0	3.500	3.480	3.500	3.450	3.520	1,815,531	6,336,666	3.4903	3.085	3.067	3.085	3.040	3.102	2,060,080	3.0759	0.00%
2024-08-07	0	3.500	3.480	3.500	3.410	3.520	2,666,353	9,266,238	3.4752	3.085	3.067	3.085	3.005	3.102	3,025,506	3.0627	2.04%
2024-08-06	0	3.430	3.430	3.450	3.400	3.480	2,300,000	7,888,380	3.4297	3.023	3.023	3.040	2.996	3.067	2,609,806	3.0226	1.48%
2024-08-05	0	3.380	3.360	3.380	3.330	3.440	5,680,117	19,132,857	3.3684	2.979	2.961	2.979	2.935	3.032	6,445,218	2.9685	-1.17%
2024-08-02	0	3.420	3.410	3.420	3.380	3.460	2,638,000	9,000,159	3.4117	3.014	3.005	3.014	2.979	3.049	2,993,334	3.0067	-0.29%
2024-08-01	0	3.430	3.420	3.430	3.420	3.490	2,055,099	7,077,221	3.4437	3.023	3.014	3.023	3.014	3.076	2,331,917	3.0349	-1.44%
2024-07-31	0	3.480	3.480	3.490	3.390	3.510	2,098,000	7,300,740	3.4799	3.067	3.067	3.076	2.988	3.093	2,380,597	3.0668	2.65%
2024-07-30	0	3.390	3.390	3.400	3.380	3.470	2,738,858	9,311,435	3.3998	2.988	2.988	2.996	2.979	3.058	3,107,777	2.9962	-1.17%
2024-07-29	0	3.430	3.430	3.460	3.400	3.460	858,000	2,944,160	3.4314	3.023	3.023	3.049	2.996	3.049	973,571	3.0241	1.18%
2024-07-26	0	3.390	3.390	3.410	3.380	3.430	2,172,000	7,396,030	3.4052	2.988	2.988	3.005	2.979	3.023	2,464,564	3.0009	-0.29%
2024-07-25	0	3.400	3.400	3.410	3.380	3.460	3,647,102	12,471,378	3.4195	2.996	2.996	3.005	2.979	3.049	4,138,360	3.0136	-1.16%
2024-07-24	0	3.440	3.440	3.450	3.430	3.490	2,446,000	8,421,284	3.4429	3.032	3.032	3.040	3.023	3.076	2,775,472	3.0342	0.29%
2024-07-23	0	3.430	3.420	3.430	3.410	3.470	1,981,968	6,810,868	3.4364	3.023	3.014	3.023	3.005	3.058	2,248,935	3.0285	-0.29%
2024-07-22	0	3.440	3.430	3.440	3.380	3.450	3,419,461	11,711,112	3.4248	3.032	3.023	3.032	2.979	3.040	3,880,056	3.0183	0.58%
2024-07-19	0	3.420	3.420	3.440	3.420	3.520	8,360,953	29,072,875	3.4772	3.014	3.014	3.032	3.014	3.102	9,487,157	3.0644	-4.20%
2024-07-18	0	3.570	3.560	3.570	3.500	3.590	4,452,000	15,703,167	3.5272	3.146	3.137	3.146	3.085	3.164	5,051,676	3.1085	2.29%
2024-07-17	0	3.490	3.490	3.500	3.470	3.550	3,106,000	10,889,810	3.5061	3.076	3.076	3.085	3.058	3.129	3,524,372	3.0899	-0.29%
2024-07-16	0	3.500	3.500	3.530	3.500	3.630	2,923,000	10,354,224	3.5423	3.085	3.085	3.111	3.085	3.199	3,316,723	3.1218	-3.31%
2024-07-15	0	3.620	3.610	3.620	3.570	3.700	4,411,000	16,012,458	3.6301	3.190	3.181	3.190	3.146	3.261	5,005,153	3.1992	1.12%
2024-07-12	0	3.580	3.560	3.580	3.430	3.590	7,696,000	26,946,100	3.5013	3.155	3.137	3.155	3.023	3.164	8,732,636	3.0857	4.99%
2024-07-11	0	3.410	3.400	3.410	3.360	3.420	4,007,262	13,606,018	3.3953	3.005	2.996	3.005	2.961	3.014	4,547,033	2.9923	0.89%
2024-07-10	0	3.380	3.380	3.390	3.350	3.430	7,079,974	23,931,802	3.3802	2.979	2.979	2.988	2.952	3.023	8,033,633	2.9790	0.60%
2024-07-09	0	3.360	3.360	3.380	3.350	3.520	12,648,000	42,985,912	3.3986	2.961	2.961	2.979	2.952	3.102	14,351,661	2.9952	-4.00%
2024-07-08	0	3.500	3.500	3.520	3.490	3.570	4,147,408	14,626,004	3.5265	3.085	3.085	3.102	3.076	3.146	4,706,056	3.1079	-1.13%
2024-07-05	0	3.540	3.540	3.550	3.520	3.580	2,958,584	10,504,613	3.5506	3.120	3.120	3.129	3.102	3.155	3,357,100	3.1291	0.00%
2024-07-04	0	3.540	3.540	3.550	3.530	3.620	2,825,974	10,057,217	3.5588	3.120	3.120	3.129	3.111	3.190	3,206,627	3.1364	-0.84%
2024-07-03	0	3.570	3.570	3.580	3.550	3.690	4,830,000	17,327,500	3.5875	3.146	3.146	3.155	3.129	3.252	5,480,592	3.1616	-3.51%
2024-07-02	0	3.700	3.690	3.700	3.640	3.730	2,044,000	7,564,380	3.7008	3.261	3.252	3.261	3.208	3.287	2,319,323	3.2615	1.93%
2024-06-28	0	3.630	3.630	3.640	3.600	3.690	2,810,000	10,213,370	3.6347	3.199	3.199	3.208	3.173	3.252	3,188,502	3.2032	0.00%
2024-06-27	0	3.630	3.600	3.630	3.570	3.650	2,789,405	10,097,271	3.6199	3.199	3.173	3.199	3.146	3.217	3,165,133	3.1902	0.55%
2024-06-26	0	3.610	3.610	3.620	3.540	3.640	3,282,000	11,799,200	3.5951	3.181	3.181	3.190	3.120	3.208	3,724,079	3.1684	-1.10%
2024-06-25	0	3.650	3.640	3.650	3.550	3.670	3,574,060	12,981,875	3.6322	3.217	3.208	3.217	3.129	3.234	4,055,479	3.2011	3.40%
2024-06-24	0	3.530	3.520	3.530	3.490	3.560	3,040,162	10,705,927	3.5215	3.111	3.102	3.111	3.076	3.137	3,449,666	3.1035	-0.84%
2024-06-21	0	3.560	3.540	3.560	3.500	3.560	7,701,618	27,220,024	3.5343	3.137	3.120	3.137	3.085	3.137	8,739,011	3.1148	0.28%
2024-06-20	0	3.550	3.550	3.560	3.550	3.630	2,388,600	8,536,494	3.5738	3.129	3.129	3.137	3.129	3.199	2,710,340	3.1496	-2.47%
2024-06-19	0	3.640	3.620	3.640	3.600	3.650	3,614,000	13,117,360	3.6296	3.208	3.190	3.208	3.173	3.217	4,100,799	3.1987	1.96%
2024-06-18	0	3.570	3.560	3.570	3.540	3.640	6,790,000	24,360,520	3.5877	3.146	3.137	3.146	3.120	3.208	7,704,600	3.1618	0.14%
2024-06-17	0	3.690	3.690	3.700	3.640	3.730	4,282,100	15,813,411	3.6929	3.142	3.142	3.150	3.099	3.176	5,029,259	3.1443	0.82%
2024-06-14	0	3.660	3.660	3.680	3.640	3.700	2,980,000	10,954,460	3.6760	3.116	3.116	3.133	3.099	3.150	3,499,963	3.1299	-1.08%
2024-06-13	0	3.700	3.680	3.700	3.640	3.730	1,929,816	7,096,351	3.6772	3.150	3.133	3.150	3.099	3.176	2,266,538	3.1309	1.09%
2024-06-12	0	3.660	3.650	3.660	3.630	3.690	5,552,000	20,376,695	3.6702	3.116	3.108	3.116	3.091	3.142	6,520,736	3.1249	-1.08%
2024-06-11	0	3.700	3.700	3.710	3.660	3.800	6,985,090	25,930,482	3.7123	3.150	3.150	3.159	3.116	3.235	8,203,877	3.1608	-2.12%
2024-06-07	0	3.780	3.770	3.780	3.720	3.840	2,572,638	9,707,061	3.7732	3.218	3.210	3.218	3.167	3.270	3,021,523	3.2126	-0.53%
2024-06-06	0	3.800	3.790	3.800	3.770	3.850	3,666,000	13,946,718	3.8043	3.235	3.227	3.235	3.210	3.278	4,305,659	3.2392	1.33%
2024-06-05	0	3.750	3.740	3.750	3.740	3.800	2,944,000	11,060,368	3.7569	3.193	3.184	3.193	3.184	3.235	3,457,681	3.1988	-1.06%
2024-06-04	0	3.790	3.780	3.790	3.760	3.830	2,541,213	9,625,902	3.7879	3.227	3.218	3.227	3.201	3.261	2,984,614	3.2252	-0.79%
2024-06-03	0	3.820	3.820	3.830	3.770	3.880	4,108,000	15,702,730	3.8225	3.252	3.252	3.261	3.210	3.304	4,824,781	3.2546	1.87%
2024-05-31	0	3.750	3.750	3.760	3.710	3.780	3,774,080	14,138,343	3.7462	3.193	3.193	3.201	3.159	3.218	4,432,597	3.1896	0.54%
2024-05-30	0	3.730	3.720	3.730	3.710	3.820	10,543,025	39,510,693	3.7476	3.176	3.167	3.176	3.159	3.252	12,382,616	3.1908	-2.10%
2024-05-29	0	3.810	3.810	3.820	3.800	3.910	3,230,260	12,372,055	3.8300	3.244	3.244	3.252	3.235	3.329	3,793,889	3.2610	-2.31%
2024-05-28	0	3.900	3.880	3.900	3.800	3.900	2,868,000	11,111,200	3.8742	3.321	3.304	3.321	3.235	3.321	3,368,420	3.2986	2.90%
2024-05-27	0	3.790	3.790	3.800	3.710	3.810	2,324,000	8,761,180	3.7699	3.227	3.227	3.235	3.159	3.244	2,729,501	3.2098	1.61%
2024-05-24	0	3.730	3.700	3.730	3.670	3.750	3,189,080	11,877,242	3.7243	3.176	3.150	3.176	3.125	3.193	3,745,524	3.1710	1.08%
2024-05-23	0	3.690	3.680	3.690	3.670	3.740	6,121,769	22,631,332	3.6969	3.142	3.133	3.142	3.125	3.184	7,189,921	3.1476	-0.27%
2024-05-22	0	3.700	3.700	3.720	3.680	3.720	3,510,000	12,980,290	3.6981	3.150	3.150	3.167	3.133	3.167	4,122,439	3.1487	1.09%
2024-05-21	0	3.660	3.660	3.680	3.650	3.760	3,916,252	14,424,991	3.6834	3.116	3.116	3.133	3.108	3.201	4,599,576	3.1362	-1.61%
2024-05-20	0	3.720	3.720	3.730	3.680	3.770	6,866,000	25,512,789	3.7158	3.167	3.167	3.176	3.133	3.210	8,064,008	3.1638	0.27%
2024-05-17	0	3.710	3.690	3.710	3.680	3.730	3,455,632	12,791,346	3.7016	3.159	3.142	3.159	3.133	3.176	4,058,585	3.1517	0.27%
2024-05-16	0	3.700	3.690	3.700	3.680	3.810	7,213,000	26,940,530	3.7350	3.150	3.142	3.150	3.133	3.244	8,471,554	3.1801	-2.37%
2024-05-14	0	3.790	3.780	3.790	3.750	3.850	3,760,000	14,171,199	3.7689	3.227	3.218	3.227	3.193	3.278	4,416,060	3.2090	-0.79%
2024-05-13	0	3.820	3.810	3.820	3.790	3.890	6,096,058	23,223,648	3.8096	3.252	3.244	3.252	3.227	3.312	7,159,723	3.2437	0.26%
2024-05-10	0	3.810	3.800	3.810	3.700	3.820	5,346,000	20,241,980	3.7864	3.244	3.235	3.244	3.150	3.252	6,278,792	3.2239	2.42%
2024-05-09	0	3.720	3.710	3.720	3.620	3.750	5,572,000	20,592,865	3.6958	3.167	3.159	3.167	3.082	3.193	6,544,226	3.1467	1.64%
2024-05-08	0	3.660	3.630	3.660	3.620	3.680	4,446,288	16,231,736	3.6506	3.116	3.091	3.116	3.082	3.133	5,222,095	3.1083	0.83%
2024-05-07	0	3.630	3.620	3.630	3.600	3.680	8,586,000	31,134,710	3.6262	3.091	3.082	3.091	3.065	3.133	10,084,121	3.0875	-0.27%
2024-05-06	0	3.640	3.630	3.640	3.600	3.710	4,691,657	17,005,075	3.6245	3.099	3.091	3.099	3.065	3.159	5,510,277	3.0861	1.11%
2024-05-03	0	3.600	3.590	3.600	3.500	3.620	5,442,000	19,425,555	3.5696	3.065	3.057	3.065	2.980	3.082	6,391,543	3.0393	2.27%
2024-05-02	0	3.520	3.520	3.530	3.400	3.690	12,622,000	44,443,240	3.5211	2.997	2.997	3.006	2.895	3.142	14,824,339	2.9980	-4.09%
2024-04-30	0	3.670	3.670	3.680	3.630	3.810	8,596,482	31,776,708	3.6965	3.125	3.125	3.133	3.091	3.244	10,096,432	3.1473	0.00%
2024-04-29	0	3.670	3.640	3.670	3.600	3.670	3,919,866	14,281,193	3.6433	3.125	3.099	3.125	3.065	3.125	4,603,820	3.1020	2.51%
2024-04-26	0	3.580	3.580	3.600	3.560	3.620	6,290,000	22,588,869	3.5912	3.048	3.048	3.065	3.031	3.082	7,387,505	3.0577	0.00%
2024-04-25	0	3.580	3.580	3.590	3.560	3.690	9,400,000	34,146,600	3.6326	3.048	3.048	3.057	3.031	3.142	11,040,151	3.0929	-1.92%
2024-04-24	0	3.650	3.650	3.660	3.630	3.690	5,358,000	19,573,760	3.6532	3.108	3.108	3.116	3.091	3.142	6,292,886	3.1105	0.00%
2024-04-23	0	3.650	3.650	3.660	3.600	3.720	11,000,837	40,355,719	3.6684	3.108	3.108	3.116	3.065	3.167	12,920,308	3.1234	0.83%
2024-04-22	0	3.620	3.610	3.620	3.600	3.650	2,072,751	7,505,919	3.6212	3.082	3.074	3.082	3.065	3.108	2,434,413	3.0833	0.00%
2024-04-19	0	3.620	3.620	3.630	3.580	3.750	11,255,888	41,322,458	3.6712	3.082	3.082	3.091	3.048	3.193	13,219,862	3.1258	1.12%
2024-04-18	0	3.580	3.580	3.590	3.540	3.640	3,252,000	11,682,494	3.5924	3.048	3.048	3.057	3.014	3.099	3,819,422	3.0587	-1.38%
2024-04-17	0	3.630	3.620	3.630	3.590	3.680	4,546,250	16,514,536	3.6326	3.091	3.082	3.091	3.057	3.133	5,339,498	3.0929	-0.27%
2024-04-16	0	3.640	3.620	3.640	3.620	3.800	5,478,114	20,145,499	3.6775	3.099	3.082	3.099	3.082	3.235	6,433,958	3.1311	-4.21%
2024-04-15	0	3.800	3.800	3.810	3.740	3.830	2,357,800	8,940,336	3.7918	3.235	3.235	3.244	3.184	3.261	2,769,199	3.2285	-0.52%
2024-04-12	0	3.820	3.820	3.840	3.810	3.860	2,684,356	10,274,354	3.8275	3.252	3.252	3.270	3.244	3.287	3,152,734	3.2589	-0.52%
2024-04-11	0	3.840	3.840	3.850	3.800	3.860	3,463,300	13,256,432	3.8277	3.270	3.270	3.278	3.235	3.287	4,067,591	3.2590	0.52%
2024-04-10	0	3.820	3.810	3.820	3.790	3.850	3,135,587	11,974,874	3.8190	3.252	3.244	3.252	3.227	3.278	3,682,697	3.2517	0.00%
2024-04-09	0	3.820	3.810	3.820	3.790	3.850	2,051,717	7,839,942	3.8212	3.252	3.244	3.252	3.227	3.278	2,409,709	3.2535	-0.26%
2024-04-08	0	3.830	3.830	3.840	3.810	3.950	5,713,304	22,015,706	3.8534	3.261	3.261	3.270	3.244	3.363	6,710,185	3.2809	-2.30%
2024-04-05	0	3.920	3.910	3.920	3.900	3.990	3,720,000	14,670,320	3.9436	3.338	3.329	3.338	3.321	3.397	4,369,081	3.3578	-1.26%
2024-04-03	0	3.970	3.940	3.970	3.850	3.970	6,325,996	24,888,897	3.9344	3.380	3.355	3.380	3.278	3.380	7,429,782	3.3499	0.00%
2024-04-02	0	3.970	3.950	3.970	3.910	4.000	5,520,315	21,843,587	3.9569	3.380	3.363	3.380	3.329	3.406	6,483,522	3.3691	0.76%
2024-03-28	0	3.940	3.930	3.940	3.820	4.000	8,656,000	34,243,268	3.9560	3.355	3.346	3.355	3.252	3.406	10,166,335	3.3683	3.14%
2024-03-27	0	3.820	3.810	3.820	3.600	3.930	15,591,000	58,754,360	3.7685	3.252	3.244	3.252	3.065	3.346	18,311,382	3.2086	5.23%
2024-03-26	0	3.630	3.620	3.630	3.580	3.800	6,155,438	22,546,154	3.6628	3.091	3.082	3.091	3.048	3.235	7,229,464	3.1186	-4.22%
2024-03-25	0	3.790	3.780	3.790	3.780	3.850	2,332,195	8,874,748	3.8053	3.227	3.218	3.227	3.218	3.278	2,739,126	3.2400	-0.79%
2024-03-22	0	3.820	3.820	3.830	3.750	3.840	2,560,065	9,715,450	3.7950	3.252	3.252	3.261	3.193	3.270	3,006,756	3.2312	0.00%
2024-03-21	0	3.820	3.810	3.820	3.720	3.870	3,701,515	14,112,277	3.8126	3.252	3.244	3.252	3.167	3.295	4,347,371	3.2462	3.52%
2024-03-20	0	3.690	3.690	3.700	3.670	3.710	1,804,000	6,656,200	3.6897	3.142	3.142	3.150	3.125	3.159	2,118,769	3.1415	0.00%
2024-03-19	0	3.690	3.690	3.700	3.650	3.820	5,561,271	20,781,421	3.7368	3.142	3.142	3.150	3.108	3.252	6,531,625	3.1817	1.10%
2024-03-18	0	3.650	3.650	3.670	3.640	3.690	1,281,677	4,692,774	3.6614	3.108	3.108	3.125	3.099	3.142	1,505,309	3.1175	-0.54%
2024-03-15	0	3.670	3.670	3.680	3.630	3.700	3,060,942	11,253,611	3.6765	3.125	3.125	3.133	3.091	3.150	3,595,028	3.1303	-1.08%
2024-03-14	0	3.710	3.700	3.710	3.650	3.750	5,369,474	19,870,471	3.7006	3.159	3.150	3.159	3.108	3.193	6,306,362	3.1509	1.37%
2024-03-13	0	3.660	3.650	3.670	3.620	3.700	3,195,883	11,695,824	3.6597	3.116	3.108	3.125	3.082	3.150	3,753,514	3.1160	1.39%
2024-03-12	0	3.610	3.600	3.610	3.540	3.630	2,784,394	9,973,827	3.5820	3.074	3.065	3.074	3.014	3.091	3,270,227	3.0499	0.28%
2024-03-11	0	3.600	3.580	3.600	3.530	3.660	3,739,394	13,347,720	3.5695	3.065	3.048	3.065	3.006	3.116	4,391,859	3.0392	0.28%
2024-03-08	0	3.590	3.580	3.590	3.560	3.710	7,084,000	25,692,758	3.6269	3.057	3.048	3.057	3.031	3.159	8,320,046	3.0881	-4.27%
2024-03-07	0	3.750	3.740	3.750	3.270	3.790	18,618,796	67,232,531	3.6110	3.193	3.184	3.193	2.784	3.227	21,867,480	3.0745	14.33%
2024-03-06	0	3.280	3.270	3.280	3.200	3.320	3,706,018	12,080,678	3.2597	2.793	2.784	2.793	2.725	2.827	4,352,659	2.7755	0.92%
2024-03-05	0	3.250	3.240	3.250	3.220	3.290	2,211,875	7,228,884	3.2682	2.767	2.759	2.767	2.742	2.801	2,597,812	2.7827	-1.52%
2024-03-04	0	3.300	3.290	3.300	3.140	3.370	10,936,474	35,826,824	3.2759	2.810	2.801	2.810	2.674	2.869	12,844,715	2.7892	3.45%
2024-03-01	0	3.190	3.190	3.200	3.130	3.210	3,208,009	10,206,137	3.1815	2.716	2.716	2.725	2.665	2.733	3,767,756	2.7088	0.95%
2024-02-29	0	3.160	3.160	3.170	3.160	3.200	2,800,510	8,879,203	3.1706	2.691	2.691	2.699	2.691	2.725	3,289,155	2.6995	-0.32%
2024-02-28	0	3.170	3.170	3.180	3.170	3.200	2,398,000	7,656,340	3.1928	2.699	2.699	2.708	2.699	2.725	2,816,413	2.7185	-1.55%
2024-02-27	0	3.220	3.210	3.220	3.160	3.250	2,101,246	6,746,829	3.2109	2.742	2.733	2.742	2.691	2.767	2,467,880	2.7339	0.94%
2024-02-26	0	3.190	3.180	3.190	3.160	3.250	2,854,276	9,094,901	3.1864	2.716	2.708	2.716	2.691	2.767	3,352,302	2.7130	-1.24%
2024-02-23	0	3.230	3.220	3.230	3.200	3.260	3,055,216	9,870,003	3.2305	2.750	2.742	2.750	2.725	2.776	3,588,303	2.7506	-0.31%
2024-02-22	0	3.240	3.240	3.250	3.170	3.250	4,241,232	13,614,365	3.2100	2.759	2.759	2.767	2.699	2.767	4,981,260	2.7331	1.57%
2024-02-21	0	3.190	3.170	3.190	3.140	3.240	4,571,171	14,570,270	3.1874	2.716	2.699	2.716	2.674	2.759	5,368,768	2.7139	0.95%
2024-02-20	0	3.160	3.150	3.160	3.150	3.210	2,712,000	8,617,460	3.1775	2.691	2.682	2.691	2.682	2.733	3,185,201	2.7055	-0.63%
2024-02-19	0	3.180	3.160	3.180	3.080	3.180	2,942,000	9,235,326	3.1391	2.708	2.691	2.708	2.622	2.708	3,455,332	2.6728	2.58%
2024-02-16	0	3.100	3.100	3.110	3.010	3.110	3,973,071	12,118,103	3.0501	2.639	2.639	2.648	2.563	2.648	4,666,309	2.5969	2.31%
2024-02-15	0	3.030	3.020	3.030	2.990	3.050	4,814,000	14,541,362	3.0206	2.580	2.571	2.580	2.546	2.597	5,653,967	2.5719	0.00%
2024-02-14	0	3.030	3.030	3.040	2.970	3.050	3,386,000	10,181,820	3.0070	2.580	2.580	2.588	2.529	2.597	3,976,803	2.5603	0.33%
2024-02-09	0	3.020	3.020	3.050	2.990	3.060	3,640,000	11,060,862	3.0387	2.571	2.571	2.597	2.546	2.605	4,275,122	2.5873	-0.98%
2024-02-08	0	3.050	3.040	3.050	3.000	3.060	4,708,031	14,287,862	3.0348	2.597	2.588	2.597	2.554	2.605	5,529,508	2.5839	1.67%
2024-02-07	0	3.000	3.000	3.020	2.990	3.050	2,012,982	6,084,425	3.0226	2.554	2.554	2.571	2.546	2.597	2,364,215	2.5735	-0.66%
2024-02-06	0	3.020	3.020	3.040	3.000	3.040	2,047,854	6,180,620	3.0181	2.571	2.571	2.588	2.554	2.588	2,405,172	2.5697	0.33%
2024-02-05	0	3.010	3.010	3.020	2.980	3.030	2,195,650	6,595,670	3.0040	2.563	2.563	2.571	2.537	2.580	2,578,756	2.5577	0.00%
2024-02-02	0	3.010	3.010	3.020	3.000	3.060	2,194,700	6,642,154	3.0265	2.563	2.563	2.571	2.554	2.605	2,577,640	2.5768	0.00%
2024-02-01	0	3.010	3.010	3.020	2.970	3.030	3,152,000	9,435,510	2.9935	2.563	2.563	2.571	2.529	2.580	3,701,974	2.5488	1.35%
2024-01-31	0	2.970	2.970	2.990	2.970	3.020	3,442,000	10,283,350	2.9876	2.529	2.529	2.546	2.529	2.571	4,042,574	2.5438	-1.66%
2024-01-30	0	3.020	3.010	3.020	3.000	3.040	3,366,000	10,163,010	3.0193	2.571	2.563	2.571	2.554	2.588	3,953,314	2.5708	-0.98%
2024-01-29	0	3.050	3.040	3.050	2.970	3.070	3,457,614	10,467,762	3.0275	2.597	2.588	2.597	2.529	2.614	4,060,913	2.5777	2.35%
2024-01-26	0	2.980	2.980	3.000	2.980	3.030	3,177,000	9,529,950	2.9997	2.537	2.537	2.554	2.537	2.580	3,731,336	2.5540	-1.32%
2024-01-25	0	3.020	3.010	3.020	3.000	3.050	3,738,614	11,294,551	3.0211	2.571	2.563	2.571	2.554	2.597	4,390,943	2.5722	0.00%
2024-01-24	0	3.020	3.010	3.020	2.960	3.040	3,087,672	9,273,712	3.0035	2.571	2.563	2.571	2.520	2.588	3,626,422	2.5573	1.68%
2024-01-23	0	2.970	2.970	2.980	2.950	3.030	3,105,254	9,278,738	2.9881	2.529	2.529	2.537	2.512	2.580	3,647,072	2.5442	-1.00%
2024-01-22	0	3.000	2.990	3.010	2.990	3.100	3,866,168	11,690,749	3.0239	2.554	2.546	2.563	2.546	2.639	4,540,753	2.5746	-2.28%
2024-01-19	0	3.070	3.070	3.080	3.050	3.100	2,589,549	7,950,024	3.0700	2.614	2.614	2.622	2.597	2.639	3,041,384	2.6139	0.00%
2024-01-18	0	3.070	3.070	3.090	3.050	3.100	3,268,393	10,011,579	3.0632	2.614	2.614	2.631	2.597	2.639	3,838,676	2.6081	0.66%
2024-01-17	0	3.050	3.050	3.060	3.050	3.110	3,861,275	11,886,855	3.0785	2.597	2.597	2.605	2.597	2.648	4,535,006	2.6211	-2.56%
2024-01-16	0	3.130	3.120	3.130	3.110	3.220	2,221,670	7,058,063	3.1769	2.665	2.656	2.665	2.648	2.742	2,609,316	2.7049	-2.19%
2024-01-15	0	3.200	3.180	3.200	3.110	3.210	2,901,638	9,177,866	3.1630	2.725	2.708	2.725	2.648	2.733	3,407,928	2.6931	2.89%
2024-01-12	0	3.110	3.110	3.130	3.050	3.120	1,858,000	5,767,800	3.1043	2.648	2.648	2.665	2.597	2.656	2,182,192	2.6431	1.30%
2024-01-11	0	3.070	3.060	3.070	3.000	3.110	5,647,000	17,207,680	3.0472	2.614	2.605	2.614	2.554	2.648	6,632,312	2.5945	-0.97%
2024-01-10	0	3.100	3.100	3.110	3.080	3.130	2,059,700	6,405,581	3.1100	2.639	2.639	2.648	2.622	2.665	2,419,085	2.6479	-0.64%
2024-01-09	0	3.120	3.110	3.120	3.100	3.150	3,251,930	10,144,125	3.1194	2.656	2.648	2.656	2.639	2.682	3,819,340	2.6560	0.32%
2024-01-08	0	3.110	3.100	3.130	3.100	3.130	2,683,072	8,343,623	3.1097	2.648	2.639	2.665	2.639	2.665	3,151,225	2.6477	-0.32%
2024-01-05	0	3.120	3.110	3.120	3.100	3.140	1,465,474	4,561,148	3.1124	2.656	2.648	2.656	2.639	2.674	1,721,176	2.6500	0.32%
2024-01-04	0	3.110	3.100	3.110	3.040	3.140	3,209,074	9,882,933	3.0797	2.648	2.639	2.648	2.588	2.674	3,769,006	2.6222	0.32%
2024-01-03	0	3.100	3.100	3.110	3.070	3.120	2,899,300	8,992,688	3.1017	2.639	2.639	2.648	2.614	2.656	3,405,182	2.6409	-0.64%
2024-01-02	0	3.120	3.110	3.120	3.070	3.130	2,347,528	7,290,887	3.1058	2.656	2.648	2.656	2.614	2.665	2,757,134	2.6444	0.32%
2023-12-29	0	3.110	3.110	3.120	3.060	3.160	4,164,000	12,883,676	3.0941	2.648	2.648	2.656	2.605	2.691	4,890,552	2.6344	-1.27%
2023-12-28	0	3.150	3.140	3.150	3.110	3.180	2,438,000	7,672,050	3.1469	2.682	2.674	2.682	2.648	2.708	2,863,392	2.6794	0.00%
2023-12-27	0	3.150	3.130	3.150	3.100	3.170	3,193,264	10,052,278	3.1480	2.682	2.665	2.682	2.639	2.699	3,750,438	2.6803	1.61%
2023-12-22	0	3.100	3.090	3.100	3.080	3.190	2,200,590	6,892,501	3.1321	2.639	2.631	2.639	2.622	2.716	2,584,558	2.6668	-3.73%
2023-12-21	0	3.220	3.200	3.220	3.050	3.230	4,667,412	14,829,005	3.1771	2.742	2.725	2.742	2.597	2.750	5,481,801	2.7051	4.21%
2023-12-20	0	3.090	3.090	3.100	3.060	3.150	4,242,466	13,147,641	3.0991	2.631	2.631	2.639	2.605	2.682	4,982,709	2.6387	-1.28%
2023-12-19	0	3.130	3.130	3.140	3.110	3.190	2,402,000	7,546,030	3.1416	2.665	2.665	2.674	2.648	2.716	2,821,111	2.6748	-2.49%
2023-12-18	0	3.210	3.210	3.220	3.190	3.270	2,993,413	9,685,066	3.2355	2.733	2.733	2.742	2.716	2.784	3,515,716	2.7548	-1.53%
2023-12-15	0	3.260	3.260	3.270	3.130	3.300	9,274,000	30,043,010	3.2395	2.776	2.776	2.784	2.665	2.810	10,892,166	2.7582	3.49%
2023-12-14	0	3.150	3.150	3.160	2.980	3.160	4,112,708	12,691,916	3.0860	2.682	2.682	2.691	2.537	2.691	4,830,310	2.6276	3.96%
2023-12-13	0	3.030	3.010	3.030	3.000	3.060	2,449,042	7,418,094	3.0290	2.580	2.563	2.580	2.554	2.605	2,876,361	2.5790	-0.33%
2023-12-12	0	3.040	3.030	3.040	3.030	3.080	1,265,717	3,873,808	3.0606	2.588	2.580	2.588	2.580	2.622	1,486,565	2.6059	-0.65%
2023-12-11	0	3.060	3.050	3.060	2.990	3.070	2,398,000	7,265,454	3.0298	2.605	2.597	2.605	2.546	2.614	2,816,413	2.5797	0.66%
2023-12-08	0	3.040	3.030	3.040	2.990	3.060	1,667,500	5,060,495	3.0348	2.588	2.580	2.588	2.546	2.605	1,958,452	2.5839	1.33%
2023-12-07	0	3.000	2.990	3.000	2.990	3.120	1,778,122	5,394,001	3.0335	2.554	2.546	2.554	2.546	2.656	2,088,376	2.5829	-3.85%
2023-12-06	0	3.120	3.120	3.130	3.040	3.140	2,315,071	7,227,233	3.1218	2.656	2.656	2.665	2.588	2.674	2,719,014	2.6580	1.30%
2023-12-05	0	3.080	3.080	3.100	3.050	3.120	2,772,126	8,505,106	3.0681	2.622	2.622	2.639	2.597	2.656	3,255,818	2.6123	0.33%
2023-12-04	0	3.070	3.070	3.080	3.010	3.120	3,423,640	10,560,534	3.0846	2.614	2.614	2.622	2.563	2.656	4,021,011	2.6263	0.00%
2023-12-01	0	3.070	3.060	3.070	3.040	3.100	1,038,558	3,195,917	3.0773	2.614	2.605	2.614	2.588	2.639	1,219,770	2.6201	-0.65%
2023-11-30	0	3.090	3.090	3.100	3.020	3.120	3,091,069	9,561,289	3.0932	2.631	2.631	2.639	2.571	2.656	3,630,411	2.6337	0.00%
2023-11-29	0	3.090	3.090	3.100	3.080	3.120	1,840,000	5,697,270	3.0963	2.631	2.631	2.639	2.622	2.656	2,161,051	2.6363	-0.64%
2023-11-28	0	3.110	3.110	3.120	3.070	3.140	2,924,000	9,089,020	3.1084	2.648	2.648	2.656	2.614	2.674	3,434,192	2.6466	-0.96%
2023-11-27	0	3.140	3.130	3.140	3.080	3.190	4,116,316	12,908,868	3.1360	2.674	2.665	2.674	2.622	2.716	4,834,548	2.6701	0.64%
2023-11-24	0	3.120	3.120	3.130	3.090	3.140	2,552,000	7,955,100	3.1172	2.656	2.656	2.665	2.631	2.674	2,997,284	2.6541	0.65%
2023-11-23	0	3.100	3.090	3.100	3.020	3.120	2,570,708	7,918,989	3.0805	2.639	2.631	2.639	2.571	2.656	3,019,256	2.6228	1.64%
2023-11-22	0	3.050	3.050	3.060	3.010	3.080	1,588,628	4,853,782	3.0553	2.597	2.597	2.605	2.563	2.622	1,865,818	2.6014	0.66%
2023-11-21	0	3.030	3.030	3.040	2.940	3.050	4,170,150	12,581,045	3.0169	2.580	2.580	2.588	2.503	2.597	4,897,775	2.5687	2.71%
2023-11-20	0	2.950	2.950	2.960	2.850	2.960	8,082,350	23,340,060	2.8878	2.512	2.512	2.520	2.427	2.520	9,492,592	2.4588	3.15%
2023-11-17	0	2.860	2.860	2.880	2.850	2.920	2,662,379	7,669,462	2.8807	2.435	2.435	2.452	2.427	2.486	3,126,922	2.4527	-2.39%
2023-11-16	0	2.930	2.930	2.940	2.920	3.070	4,396,136	13,110,742	2.9823	2.495	2.495	2.503	2.486	2.614	5,163,192	2.5393	-0.68%
2023-11-15	0	2.950	2.950	2.960	2.840	2.980	5,570,314	16,245,032	2.9164	2.512	2.512	2.520	2.418	2.537	6,542,245	2.4831	4.98%
2023-11-14	0	2.810	2.790	2.810	2.710	2.810	2,548,300	7,077,031	2.7772	2.393	2.376	2.393	2.307	2.393	2,992,938	2.3646	1.44%
2023-11-13	0	2.770	2.750	2.770	2.710	2.830	2,535,714	6,945,993	2.7393	2.358	2.341	2.358	2.307	2.410	2,978,156	2.3323	-0.36%
2023-11-10	0	2.780	2.770	2.780	2.750	2.820	1,490,000	4,153,700	2.7877	2.367	2.358	2.367	2.341	2.401	1,749,981	2.3736	-1.07%
2023-11-09	0	2.810	2.810	2.840	2.780	2.850	4,364,000	12,275,980	2.8130	2.393	2.393	2.418	2.367	2.427	5,125,449	2.3951	0.00%
2023-11-08	0	2.810	2.810	2.830	2.790	2.920	6,920,000	19,660,162	2.8411	2.393	2.393	2.410	2.376	2.486	8,127,430	2.4190	-3.10%
2023-11-07	0	2.900	2.900	2.910	2.900	3.080	4,924,440	14,531,148	2.9508	2.469	2.469	2.478	2.469	2.622	5,783,677	2.5124	-5.23%
2023-11-06	0	3.060	3.050	3.060	3.020	3.080	2,203,250	6,735,925	3.0573	2.605	2.597	2.605	2.571	2.622	2,587,682	2.6031	1.66%
2023-11-03	0	3.010	3.010	3.030	2.990	3.040	1,586,316	4,786,197	3.0172	2.563	2.563	2.580	2.546	2.588	1,863,103	2.5689	-0.66%
2023-11-02	0	3.030	3.020	3.040	2.940	3.040	1,590,000	4,743,800	2.9835	2.580	2.571	2.588	2.503	2.588	1,867,430	2.5403	2.71%
2023-11-01	0	2.950	2.950	2.960	2.950	3.010	2,765,005	8,167,584	2.9539	2.512	2.512	2.520	2.512	2.563	3,247,454	2.5151	-0.34%
2023-10-31	0	2.960	2.950	2.960	2.950	3.000	2,352,000	6,978,320	2.9670	2.520	2.512	2.520	2.512	2.554	2,762,387	2.5262	0.34%
2023-10-30	0	2.950	2.940	2.950	2.940	3.010	1,403,708	4,164,759	2.9670	2.512	2.503	2.512	2.503	2.563	1,648,633	2.5262	-1.99%
2023-10-27	0	3.010	3.000	3.010	2.980	3.030	2,911,835	8,736,140	3.0002	2.563	2.554	2.563	2.537	2.580	3,419,904	2.5545	0.00%
2023-10-26	0	3.010	3.010	3.020	2.980	3.050	1,868,316	5,625,990	3.0113	2.563	2.563	2.571	2.537	2.597	2,194,307	2.5639	0.33%
2023-10-25	0	3.000	3.000	3.010	2.990	3.060	1,402,261	4,233,151	3.0188	2.554	2.554	2.563	2.546	2.605	1,646,933	2.5703	-1.64%
2023-10-24	0	3.050	3.040	3.050	2.970	3.080	3,569,433	10,850,591	3.0399	2.597	2.588	2.597	2.529	2.622	4,192,242	2.5883	0.99%
2023-10-20	0	3.020	3.020	3.030	2.990	3.050	1,351,000	4,087,408	3.0255	2.571	2.571	2.580	2.546	2.597	1,586,728	2.5760	0.67%
2023-10-19	0	3.000	2.990	3.010	2.990	3.020	1,156,000	3,472,360	3.0038	2.554	2.546	2.563	2.546	2.571	1,357,704	2.5575	-0.66%
2023-10-18	0	3.020	3.020	3.030	3.000	3.090	2,294,000	6,988,517	3.0464	2.571	2.571	2.580	2.554	2.631	2,694,267	2.5938	0.67%
2023-10-17	0	3.000	2.990	3.000	2.900	3.060	4,991,000	14,878,930	2.9812	2.554	2.546	2.554	2.469	2.605	5,861,850	2.5383	-1.32%
2023-10-16	0	3.040	3.040	3.050	3.020	3.150	2,354,000	7,178,920	3.0497	2.588	2.588	2.597	2.571	2.682	2,764,736	2.5966	-2.56%
2023-10-13	0	3.120	3.120	3.140	3.070	3.250	4,156,597	13,139,098	3.1610	2.656	2.656	2.674	2.614	2.767	4,881,857	2.6914	1.30%
2023-10-12	0	3.080	3.070	3.080	2.980	3.080	4,660,000	14,177,984	3.0425	2.622	2.614	2.622	2.537	2.622	5,473,096	2.5905	-1.91%
2023-10-11	0	3.140	3.130	3.140	3.100	3.150	1,622,000	5,080,870	3.1325	2.674	2.665	2.674	2.639	2.682	1,905,013	2.6671	1.29%
2023-10-10	0	3.100	3.090	3.100	3.090	3.140	1,387,000	4,321,470	3.1157	2.639	2.631	2.639	2.631	2.674	1,629,009	2.6528	-0.32%
2023-10-09	0	3.110	3.090	3.110	3.060	3.130	1,191,376	3,701,943	3.1073	2.648	2.631	2.648	2.605	2.665	1,399,252	2.6457	0.32%
2023-10-06	0	3.100	3.090	3.100	3.030	3.100	1,768,560	5,447,325	3.0801	2.639	2.631	2.639	2.580	2.639	2,077,146	2.6225	1.64%
2023-10-05	0	3.050	3.050	3.060	3.040	3.090	1,790,314	5,472,137	3.0565	2.597	2.597	2.605	2.588	2.631	2,102,695	2.6024	0.00%
2023-10-04	0	3.050	3.040	3.050	3.000	3.100	5,200,314	15,794,077	3.0371	2.597	2.588	2.597	2.554	2.639	6,107,686	2.5859	-1.61%
2023-10-03	0	3.100	3.100	3.110	3.030	3.120	6,348,020	19,551,530	3.0799	2.639	2.639	2.648	2.580	2.656	7,455,649	2.6224	0.00%
2023-09-29	0	3.100	3.100	3.110	3.070	3.260	4,045,000	12,602,960	3.1157	2.639	2.639	2.648	2.614	2.776	4,750,788	2.6528	-3.73%
2023-09-28	0	3.220	3.220	3.230	3.170	3.250	2,391,416	7,663,250	3.2045	2.742	2.742	2.750	2.699	2.767	2,808,680	2.7284	-0.31%
2023-09-27	0	3.230	3.220	3.230	3.190	3.310	2,110,000	6,852,090	3.2474	2.750	2.742	2.750	2.716	2.818	2,478,162	2.7650	-1.52%
2023-09-26	0	3.280	3.280	3.290	3.250	3.320	1,452,000	4,784,040	3.2948	2.793	2.793	2.801	2.767	2.827	1,705,351	2.8053	-1.20%
2023-09-25	0	3.320	3.300	3.320	3.280	3.320	2,282,812	7,545,030	3.3051	2.827	2.810	2.827	2.793	2.827	2,681,126	2.8141	-0.30%
2023-09-22	0	3.330	3.330	3.350	3.300	3.350	2,216,000	7,345,190	3.3146	2.835	2.835	2.852	2.810	2.852	2,602,657	2.8222	1.52%
2023-09-21	0	3.280	3.280	3.290	3.270	3.350	2,821,551	9,324,928	3.3049	2.793	2.793	2.801	2.784	2.852	3,313,867	2.8139	-2.96%
2023-09-20	0	3.380	3.380	3.390	3.310	3.430	3,844,474	13,041,986	3.3924	2.878	2.878	2.886	2.818	2.920	4,515,274	2.8884	1.20%
2023-09-19	0	3.340	3.320	3.340	3.290	3.350	1,604,000	5,312,920	3.3123	2.844	2.827	2.844	2.801	2.852	1,883,873	2.8202	-0.30%
2023-09-18	0	3.350	3.350	3.360	3.320	3.370	1,868,775	6,245,890	3.3422	2.852	2.852	2.861	2.827	2.869	2,194,847	2.8457	0.60%
2023-09-15	0	3.330	3.330	3.340	3.240	3.370	6,232,489	20,766,003	3.3319	2.835	2.835	2.844	2.759	2.869	7,319,959	2.8369	1.83%
2023-09-14	0	3.270	3.260	3.270	3.230	3.300	2,072,789	6,771,128	3.2667	2.784	2.776	2.784	2.750	2.810	2,434,458	2.7814	1.55%
2023-09-13	0	3.220	3.220	3.230	3.190	3.260	2,522,087	8,109,631	3.2154	2.742	2.742	2.750	2.716	2.776	2,962,151	2.7378	-0.31%
2023-09-12	0	3.230	3.230	3.240	3.170	3.270	2,074,452	6,704,978	3.2322	2.750	2.750	2.759	2.699	2.784	2,436,411	2.7520	-1.82%
2023-09-11	0	3.290	3.270	3.290	3.150	3.310	4,716,000	15,425,880	3.2710	2.801	2.784	2.801	2.682	2.818	5,538,867	2.7850	3.79%
2023-09-07	0	3.170	3.160	3.170	3.150	3.220	1,812,874	5,744,878	3.1689	2.699	2.691	2.699	2.682	2.742	2,129,192	2.6981	-1.55%
2023-09-06	0	3.220	3.190	3.220	3.150	3.230	2,725,000	8,729,135	3.2034	2.742	2.716	2.742	2.682	2.750	3,200,469	2.7275	2.38%
2023-09-05	0	3.250	3.240	3.250	3.220	3.300	3,300,000	10,738,678	3.2541	2.678	2.670	2.678	2.653	2.719	4,005,196	2.6812	-1.81%
2023-09-04	0	3.310	3.300	3.310	3.270	3.370	4,068,000	13,473,012	3.3119	2.727	2.719	2.727	2.694	2.777	4,937,315	2.7288	-0.90%
2023-08-31	0	3.340	3.340	3.350	3.270	3.380	5,336,768	17,763,667	3.3285	2.752	2.752	2.760	2.694	2.785	6,477,213	2.7425	1.83%
2023-08-30	0	3.280	3.270	3.280	3.250	3.300	4,400,000	14,422,252	3.2778	2.702	2.694	2.702	2.678	2.719	5,340,262	2.7007	0.92%
2023-08-29	0	3.250	3.250	3.260	3.180	3.270	5,396,090	17,430,971	3.2303	2.678	2.678	2.686	2.620	2.694	6,549,212	2.6615	0.93%
2023-08-28	0	3.220	3.210	3.220	3.050	3.220	6,884,980	21,887,018	3.1790	2.653	2.645	2.653	2.513	2.653	8,356,272	2.6192	6.27%
2023-08-25	0	3.030	3.030	3.040	2.940	3.110	5,568,054	16,844,345	3.0252	2.497	2.497	2.505	2.422	2.562	6,757,924	2.4925	-0.66%
2023-08-24	0	3.050	3.040	3.050	2.960	3.050	2,766,000	8,379,860	3.0296	2.513	2.505	2.513	2.439	2.513	3,357,083	2.4962	3.04%
2023-08-23	0	2.960	2.960	2.970	2.930	2.990	1,557,000	4,610,279	2.9610	2.439	2.439	2.447	2.414	2.464	1,889,724	2.4397	-1.00%
2023-08-22	0	2.990	2.980	2.990	2.900	3.010	2,682,000	7,939,280	2.9602	2.464	2.455	2.464	2.389	2.480	3,255,132	2.4390	3.10%
2023-08-21	0	2.900	2.900	2.920	2.850	2.990	2,748,000	8,005,340	2.9132	2.389	2.389	2.406	2.348	2.464	3,335,236	2.4002	-1.69%
2023-08-18	0	2.950	2.950	2.960	2.950	2.980	2,804,000	8,294,900	2.9582	2.431	2.431	2.439	2.431	2.455	3,403,203	2.4374	0.00%
2023-08-17	0	2.950	2.950	2.960	2.950	3.030	5,054,000	15,120,540	2.9918	2.431	2.431	2.439	2.431	2.497	6,134,019	2.4650	-1.34%
2023-08-16	0	2.990	2.990	3.010	2.980	3.030	1,644,386	4,941,458	3.0050	2.464	2.464	2.480	2.455	2.497	1,995,784	2.4759	-1.64%
2023-08-15	0	3.040	3.020	3.040	3.010	3.050	1,032,243	3,130,919	3.0331	2.505	2.488	2.505	2.480	2.513	1,252,829	2.4991	0.66%
2023-08-14	0	3.020	3.020	3.030	2.950	3.050	2,296,400	6,909,955	3.0090	2.488	2.488	2.497	2.431	2.513	2,787,131	2.4792	-0.66%
2023-08-11	0	3.040	3.020	3.040	2.990	3.070	1,626,000	4,927,820	3.0306	2.505	2.488	2.505	2.464	2.529	1,973,469	2.4970	0.00%
2023-08-10	0	3.040	3.020	3.040	2.960	3.050	3,718,000	11,213,179	3.0159	2.505	2.488	2.505	2.439	2.513	4,512,521	2.4849	2.70%
2023-08-09	0	2.960	2.940	2.960	2.920	2.980	1,829,996	5,398,817	2.9502	2.439	2.422	2.439	2.406	2.455	2,221,059	2.4307	-0.67%
2023-08-08	0	2.980	2.960	2.980	2.890	2.990	4,052,000	11,923,240	2.9426	2.455	2.439	2.455	2.381	2.464	4,917,896	2.4245	3.11%
2023-08-07	0	2.890	2.880	2.890	2.870	2.900	1,429,036	4,131,044	2.8908	2.381	2.373	2.381	2.365	2.389	1,734,415	2.3818	-0.34%
2023-08-04	0	2.900	2.900	2.910	2.850	2.910	2,156,000	6,238,880	2.8937	2.389	2.389	2.398	2.348	2.398	2,616,728	2.3842	1.40%
2023-08-03	0	2.860	2.860	2.870	2.810	2.880	1,609,130	4,593,184	2.8545	2.356	2.356	2.365	2.315	2.373	1,952,994	2.3519	0.70%
2023-08-02	0	2.840	2.840	2.850	2.810	2.900	2,670,000	7,584,626	2.8407	2.340	2.340	2.348	2.315	2.389	3,240,568	2.3405	-2.41%
2023-08-01	0	2.910	2.900	2.910	2.840	2.910	2,946,000	8,495,440	2.8837	2.398	2.389	2.398	2.340	2.398	3,575,548	2.3760	3.19%
2023-07-31	0	2.820	2.820	2.830	2.790	2.850	2,621,819	7,386,368	2.8173	2.323	2.323	2.332	2.299	2.348	3,182,091	2.3212	-0.35%
2023-07-28	0	2.830	2.820	2.830	2.760	2.850	2,941,950	8,272,774	2.8120	2.332	2.323	2.332	2.274	2.348	3,570,632	2.3169	0.35%
2023-07-27	0	2.820	2.810	2.820	2.810	2.870	1,502,141	4,243,504	2.8250	2.323	2.315	2.323	2.315	2.365	1,823,142	2.3276	-0.35%
2023-07-26	0	2.830	2.830	2.840	2.820	2.900	1,578,000	4,487,410	2.8437	2.332	2.332	2.340	2.323	2.389	1,915,212	2.3430	-2.08%
2023-07-25	0	2.890	2.860	2.890	2.830	2.900	2,091,550	5,988,703	2.8633	2.381	2.356	2.381	2.332	2.389	2,538,506	2.3591	1.40%
2023-07-24	0	2.850	2.850	2.870	2.850	2.900	3,302,000	9,508,230	2.8795	2.348	2.348	2.365	2.348	2.389	4,007,624	2.3725	-1.38%
2023-07-21	0	2.890	2.870	2.890	2.840	2.890	2,016,385	5,788,424	2.8707	2.381	2.365	2.381	2.340	2.381	2,447,278	2.3652	2.12%
2023-07-20	0	2.830	2.830	2.840	2.810	2.860	1,662,000	4,711,910	2.8351	2.332	2.332	2.340	2.315	2.356	2,017,162	2.3359	0.71%
2023-07-19	0	2.810	2.810	2.820	2.780	2.830	2,438,000	6,833,184	2.8028	2.315	2.315	2.323	2.291	2.332	2,958,990	2.3093	-0.71%
2023-07-18	0	2.830	2.830	2.850	2.830	2.910	2,602,000	7,437,560	2.8584	2.332	2.332	2.348	2.332	2.398	3,158,037	2.3551	-2.41%
2023-07-14	0	2.900	2.890	2.900	2.880	2.930	1,363,736	3,960,634	2.9043	2.389	2.381	2.389	2.373	2.414	1,655,161	2.3929	-0.34%
2023-07-13	0	2.910	2.900	2.910	2.900	2.950	2,474,000	7,220,889	2.9187	2.398	2.389	2.398	2.389	2.431	3,002,684	2.4048	0.00%
2023-07-12	0	2.910	2.910	2.920	2.900	2.940	1,266,000	3,696,578	2.9199	2.398	2.398	2.406	2.389	2.422	1,536,539	2.4058	-0.34%
2023-07-11	0	2.920	2.910	2.920	2.900	2.950	2,876,000	8,412,550	2.9251	2.406	2.398	2.406	2.389	2.431	3,490,589	2.4101	0.34%
2023-07-10	0	2.910	2.900	2.910	2.870	2.920	2,777,426	8,058,799	2.9015	2.398	2.389	2.398	2.365	2.406	3,370,950	2.3907	-0.34%
2023-07-07	0	2.920	2.910	2.920	2.850	2.930	4,362,998	12,643,044	2.8978	2.406	2.398	2.406	2.348	2.414	5,295,353	2.3876	0.00%
2023-07-06	0	2.920	2.900	2.920	2.860	2.970	8,848,000	25,783,960	2.9141	2.406	2.389	2.406	2.356	2.447	10,738,781	2.4010	2.82%
2023-07-05	0	2.840	2.840	2.850	2.760	2.890	23,568,000	65,393,240	2.7747	2.340	2.340	2.348	2.274	2.381	28,604,384	2.2861	3.27%
2023-07-04	0	2.750	2.740	2.750	2.730	2.780	8,808,000	24,301,934	2.7591	2.266	2.258	2.266	2.249	2.291	10,690,233	2.2733	-0.36%
2023-07-03	0	2.760	2.750	2.760	2.720	2.800	16,506,450	45,306,636	2.7448	2.274	2.266	2.274	2.241	2.307	20,033,810	2.2615	1.85%
2023-06-30	0	2.710	2.710	2.720	2.690	2.730	2,718,000	7,370,564	2.7118	2.233	2.233	2.241	2.216	2.249	3,298,825	2.2343	0.37%
2023-06-29	0	2.700	2.690	2.700	2.690	2.770	2,580,183	7,016,949	2.7196	2.225	2.216	2.225	2.216	2.282	3,131,557	2.2407	-2.88%
2023-06-28	0	2.780	2.770	2.780	2.770	2.810	1,994,000	5,551,360	2.7840	2.291	2.282	2.291	2.282	2.315	2,420,110	2.2938	-0.36%
2023-06-27	0	2.790	2.790	2.810	2.790	2.840	926,000	2,607,300	2.8157	2.299	2.299	2.315	2.299	2.340	1,123,882	2.3199	-0.36%
2023-06-26	0	2.800	2.800	2.810	2.740	2.840	4,912,000	13,717,053	2.7926	2.307	2.307	2.315	2.258	2.340	5,961,674	2.3009	1.08%
2023-06-23	0	2.770	2.740	2.770	2.750	2.830	1,808,000	5,004,212	2.7678	2.282	2.258	2.282	2.266	2.332	2,194,362	2.2805	-1.07%
2023-06-21	0	2.800	2.800	2.810	2.740	2.820	2,849,064	7,968,149	2.7968	2.307	2.307	2.315	2.258	2.323	3,457,897	2.3043	1.08%
2023-06-20	0	2.770	2.760	2.770	2.760	2.890	1,780,000	5,007,720	2.8133	2.282	2.274	2.282	2.274	2.381	2,160,379	2.3180	-2.64%
2023-06-19	0	2.960	2.960	2.980	2.930	2.990	1,474,500	4,359,330	2.9565	2.344	2.344	2.360	2.320	2.368	1,861,933	2.3413	0.00%
2023-06-16	0	2.960	2.960	2.980	2.950	3.020	5,246,000	15,595,410	2.9728	2.344	2.344	2.360	2.336	2.392	6,624,416	2.3542	-0.34%
2023-06-15	0	2.970	2.970	2.980	2.940	3.030	2,674,000	7,944,420	2.9710	2.352	2.352	2.360	2.328	2.400	3,376,608	2.3528	-1.33%
2023-06-14	0	3.010	3.010	3.020	3.000	3.130	3,475,200	10,550,490	3.0359	2.384	2.384	2.392	2.376	2.479	4,388,328	2.4042	-3.22%
2023-06-13	0	3.110	3.100	3.110	3.050	3.150	3,754,009	11,660,627	3.1062	2.463	2.455	2.463	2.415	2.495	4,740,396	2.4598	1.30%
2023-06-12	0	3.070	3.050	3.070	3.010	3.090	1,854,000	5,642,530	3.0434	2.431	2.415	2.431	2.384	2.447	2,341,149	2.4102	0.33%
2023-06-09	0	3.060	3.050	3.060	3.010	3.090	1,034,000	3,160,460	3.0565	2.423	2.415	2.423	2.384	2.447	1,305,689	2.4205	0.66%
2023-06-08	0	3.040	3.020	3.040	3.010	3.150	4,581,482	14,008,524	3.0576	2.407	2.392	2.407	2.384	2.495	5,785,292	2.4214	-0.98%
2023-06-07	0	3.070	3.070	3.080	3.040	3.090	1,161,264	3,562,129	3.0675	2.431	2.431	2.439	2.407	2.447	1,466,393	2.4292	-0.32%
2023-06-06	0	3.080	3.070	3.090	3.010	3.100	2,938,000	9,006,600	3.0656	2.439	2.431	2.447	2.384	2.455	3,709,976	2.4277	1.65%
2023-06-05	0	3.030	3.010	3.030	2.980	3.050	2,176,000	6,568,830	3.0188	2.400	2.384	2.400	2.360	2.415	2,747,756	2.3906	0.66%
2023-06-02	0	3.010	3.010	3.020	3.000	3.080	3,497,071	10,497,578	3.0018	2.384	2.384	2.392	2.376	2.439	4,415,946	2.3772	1.69%
2023-06-01	0	2.960	2.960	2.970	2.930	2.990	1,339,164	3,965,158	2.9609	2.344	2.344	2.352	2.320	2.368	1,691,037	2.3448	1.02%
2023-05-31	0	2.930	2.930	2.950	2.910	3.070	5,699,000	16,794,210	2.9469	2.320	2.320	2.336	2.304	2.431	7,196,444	2.3337	-5.18%
2023-05-30	0	3.090	3.090	3.100	3.040	3.110	4,196,000	12,867,140	3.0665	2.447	2.447	2.455	2.407	2.463	5,298,523	2.4284	1.31%
2023-05-29	0	3.050	3.050	3.070	2.970	3.090	7,681,071	23,506,867	3.0604	2.415	2.415	2.431	2.352	2.447	9,699,315	2.4236	-0.97%
2023-05-25	0	3.080	3.070	3.080	3.050	3.120	7,233,500	22,368,570	3.0924	2.439	2.431	2.439	2.415	2.471	9,134,143	2.4489	-0.32%
2023-05-24	0	3.090	3.090	3.100	3.050	3.100	3,894,000	11,950,670	3.0690	2.447	2.447	2.455	2.415	2.455	4,917,170	2.4304	0.98%
2023-05-23	0	3.060	3.050	3.060	2.990	3.080	5,571,400	17,035,268	3.0576	2.423	2.415	2.423	2.368	2.439	7,035,317	2.4214	2.00%
2023-05-22	0	3.000	2.980	3.000	2.950	3.000	1,663,383	4,967,776	2.9865	2.376	2.360	2.376	2.336	2.376	2,100,446	2.3651	1.69%
2023-05-19	0	2.950	2.950	2.960	2.910	2.970	3,676,000	10,825,730	2.9450	2.336	2.336	2.344	2.304	2.352	4,641,890	2.3322	0.68%
2023-05-18	0	2.930	2.920	2.930	2.910	2.970	1,284,664	3,769,999	2.9346	2.320	2.312	2.320	2.304	2.352	1,622,217	2.3240	-0.34%
2023-05-17	0	2.940	2.930	2.940	2.920	2.990	2,448,800	7,234,932	2.9545	2.328	2.320	2.328	2.312	2.368	3,092,236	2.3397	-2.00%
2023-05-16	0	3.000	2.980	3.000	2.970	3.050	3,384,600	10,136,391	2.9949	2.376	2.360	2.376	2.352	2.415	4,273,923	2.3717	0.67%
2023-05-15	0	2.980	2.960	2.980	2.920	2.990	3,660,000	10,800,890	2.9511	2.360	2.344	2.360	2.312	2.368	4,621,686	2.3370	1.02%
2023-05-12	0	2.950	2.950	2.960	2.930	2.990	4,762,000	14,045,330	2.9495	2.336	2.336	2.344	2.320	2.368	6,013,242	2.3357	-0.67%
2023-05-11	0	2.970	2.950	2.970	2.900	3.020	6,067,040	18,049,676	2.9750	2.352	2.336	2.352	2.297	2.392	7,661,189	2.3560	2.77%
2023-05-10	0	2.890	2.890	2.900	2.870	2.940	3,620,000	10,484,900	2.8964	2.289	2.289	2.297	2.273	2.328	4,571,175	2.2937	0.35%
2023-05-09	0	2.880	2.880	2.890	2.820	2.940	6,965,045	20,122,106	2.8890	2.281	2.281	2.289	2.233	2.328	8,795,150	2.2879	2.49%
2023-05-08	0	2.810	2.810	2.820	2.800	2.910	6,068,098	17,142,619	2.8250	2.225	2.225	2.233	2.217	2.304	7,662,525	2.2372	-3.10%
2023-05-05	0	2.900	2.890	2.900	2.800	2.910	7,587,000	21,793,710	2.8725	2.297	2.289	2.297	2.217	2.304	9,580,527	2.2748	4.32%
2023-05-04	0	2.780	2.760	2.780	2.730	2.780	3,928,000	10,837,738	2.7591	2.202	2.186	2.202	2.162	2.202	4,960,104	2.1850	0.36%
2023-05-03	0	2.770	2.760	2.770	2.690	2.780	3,860,000	10,580,290	2.7410	2.194	2.186	2.194	2.130	2.202	4,874,237	2.1707	2.21%
2023-05-02	0	2.710	2.700	2.710	2.620	2.710	2,986,000	7,987,560	2.6750	2.146	2.138	2.146	2.075	2.146	3,770,588	2.1184	3.44%
2023-04-28	0	2.620	2.620	2.630	2.570	2.650	2,956,000	7,745,660	2.6203	2.075	2.075	2.083	2.035	2.099	3,732,706	2.0751	1.16%
2023-04-27	0	2.590	2.590	2.600	2.580	2.630	3,363,729	8,742,595	2.5991	2.051	2.051	2.059	2.043	2.083	4,247,568	2.0583	-0.77%
2023-04-26	0	2.610	2.600	2.610	2.530	2.620	2,667,549	6,899,810	2.5866	2.067	2.059	2.067	2.004	2.075	3,368,462	2.0484	2.76%
2023-04-25	0	2.540	2.530	2.540	2.510	2.550	2,568,000	6,503,160	2.5324	2.011	2.004	2.011	1.988	2.019	3,242,756	2.0054	0.79%
2023-04-24	0	2.520	2.520	2.530	2.500	2.560	2,024,000	5,101,020	2.5203	1.996	1.996	2.004	1.980	2.027	2,555,817	1.9958	-0.40%
2023-04-21	0	2.530	2.530	2.540	2.520	2.580	1,612,000	4,091,920	2.5384	2.004	2.004	2.011	1.996	2.043	2,035,562	2.0102	-1.56%
2023-04-20	0	2.570	2.560	2.570	2.530	2.580	2,384,000	6,087,640	2.5535	2.035	2.027	2.035	2.004	2.043	3,010,409	2.0222	0.00%
2023-04-19	0	2.570	2.560	2.570	2.540	2.600	5,567,000	14,291,230	2.5671	2.035	2.027	2.035	2.011	2.059	7,029,760	2.0330	2.39%
2023-04-18	0	2.510	2.510	2.520	2.500	2.540	2,776,000	6,985,800	2.5165	1.988	1.988	1.996	1.980	2.011	3,505,410	1.9929	-0.79%
2023-04-17	0	2.530	2.510	2.530	2.440	2.540	4,504,821	11,241,091	2.4953	2.004	1.988	2.004	1.932	2.011	5,688,488	1.9761	3.69%
2023-04-14	0	2.440	2.440	2.460	2.410	2.460	2,882,000	7,035,000	2.4410	1.932	1.932	1.948	1.909	1.948	3,639,262	1.9331	0.83%
2023-04-13	0	2.420	2.420	2.430	2.390	2.440	2,970,000	7,166,770	2.4131	1.916	1.916	1.924	1.893	1.932	3,750,384	1.9109	-0.41%
2023-04-12	0	2.430	2.430	2.440	2.390	2.440	2,195,306	5,299,553	2.4140	1.924	1.924	1.932	1.893	1.932	2,772,135	1.9117	1.25%
2023-04-11	0	2.400	2.390	2.400	2.370	2.430	3,804,024	9,115,226	2.3962	1.901	1.893	1.901	1.877	1.924	4,803,553	1.8976	0.42%
2023-04-06	0	2.390	2.380	2.390	2.380	2.440	4,030,020	9,674,737	2.4007	1.893	1.885	1.893	1.885	1.932	5,088,930	1.9011	-1.24%
2023-04-04	0	2.420	2.420	2.430	2.410	2.450	3,037,354	7,378,349	2.4292	1.916	1.916	1.924	1.909	1.940	3,835,436	1.9237	-1.22%
2023-04-03	0	2.450	2.450	2.470	2.450	2.550	3,794,520	9,419,559	2.4824	1.940	1.940	1.956	1.940	2.019	4,791,551	1.9659	-2.78%
2023-03-31	0	2.520	2.520	2.540	2.510	2.640	8,277,625	21,272,463	2.5699	1.996	1.996	2.011	1.988	2.091	10,452,617	2.0351	0.40%
2023-03-30	0	2.510	2.500	2.510	2.400	2.550	8,346,000	20,782,732	2.4901	1.988	1.980	1.988	1.901	2.019	10,538,958	1.9720	4.15%
2023-03-29	0	2.410	2.410	2.420	2.400	2.440	1,568,000	3,793,550	2.4194	1.909	1.909	1.916	1.901	1.932	1,980,001	1.9159	0.00%
2023-03-28	0	2.410	2.390	2.410	2.390	2.410	1,266,000	3,037,872	2.3996	1.909	1.893	1.909	1.893	1.909	1,598,649	1.9003	0.84%
2023-03-27	0	2.390	2.370	2.400	2.350	2.420	1,586,001	3,782,996	2.3852	1.893	1.877	1.901	1.861	1.916	2,002,732	1.8889	-0.42%
2023-03-24	0	2.400	2.380	2.400	2.370	2.410	1,890,000	4,515,910	2.3894	1.901	1.885	1.901	1.877	1.909	2,386,608	1.8922	1.69%
2023-03-23	0	2.360	2.360	2.370	2.340	2.370	1,906,003	4,483,656	2.3524	1.869	1.869	1.877	1.853	1.877	2,406,816	1.8629	-0.42%
2023-03-22	0	2.370	2.370	2.390	2.340	2.410	3,048,000	7,264,580	2.3834	1.877	1.877	1.893	1.853	1.909	3,848,879	1.8875	0.42%
2023-03-21	0	2.360	2.350	2.360	2.330	2.410	2,814,511	6,628,006	2.3549	1.869	1.861	1.869	1.845	1.909	3,554,040	1.8649	-0.84%
2023-03-20	0	2.380	2.370	2.380	2.360	2.480	2,348,000	5,609,680	2.3891	1.885	1.877	1.885	1.869	1.964	2,964,950	1.8920	-1.65%
2023-03-17	0	2.420	2.420	2.430	2.410	2.460	2,953,410	7,159,652	2.4242	1.916	1.916	1.924	1.909	1.948	3,729,435	1.9198	0.83%
2023-03-16	0	2.400	2.400	2.420	2.400	2.450	2,288,576	5,534,342	2.4182	1.901	1.901	1.916	1.901	1.940	2,889,912	1.9151	-1.64%
2023-03-15	0	2.440	2.440	2.450	2.430	2.500	5,004,000	12,312,344	2.4605	1.932	1.932	1.940	1.924	1.980	6,318,829	1.9485	0.83%
2023-03-14	0	2.420	2.400	2.420	2.400	2.460	4,052,286	9,806,493	2.4200	1.916	1.901	1.916	1.901	1.948	5,117,047	1.9164	-1.63%
2023-03-13	0	2.460	2.450	2.460	2.400	2.480	3,282,000	8,049,240	2.4525	1.948	1.940	1.948	1.901	1.964	4,144,364	1.9422	1.65%
2023-03-10	0	2.420	2.420	2.430	2.400	2.530	3,292,000	8,037,100	2.4414	1.916	1.916	1.924	1.901	2.004	4,156,991	1.9334	-3.59%
2023-03-09	0	2.510	2.510	2.530	2.510	2.550	2,094,000	5,291,350	2.5269	1.988	1.988	2.004	1.988	2.019	2,644,210	2.0011	-1.95%
2023-03-08	0	2.560	2.550	2.560	2.520	2.570	2,019,433	5,136,849	2.5437	2.027	2.019	2.027	1.996	2.035	2,550,050	2.0144	0.00%
2023-03-07	0	2.560	2.560	2.570	2.550	2.610	11,830,559	30,498,604	2.5780	2.027	2.027	2.035	2.019	2.067	14,939,105	2.0415	-0.39%
2023-03-06	0	2.570	2.570	2.580	2.550	2.610	8,926,231	22,899,309	2.5654	2.035	2.035	2.043	2.019	2.067	11,271,648	2.0316	0.00%
2023-03-03	0	2.570	2.570	2.590	2.570	2.650	3,486,000	9,029,660	2.5903	2.035	2.035	2.051	2.035	2.099	4,401,966	2.0513	-2.28%
2023-03-02	0	2.630	2.620	2.630	2.600	2.650	1,841,650	4,846,138	2.6314	2.083	2.075	2.083	2.059	2.099	2,325,554	2.0839	0.77%
2023-03-01	0	2.610	2.600	2.610	2.590	2.650	7,394,000	19,232,316	2.6011	2.067	2.059	2.067	2.051	2.099	9,336,815	2.0598	-0.76%
2023-02-28	0	2.630	2.620	2.630	2.570	2.650	9,786,000	25,516,170	2.6074	2.083	2.075	2.083	2.035	2.099	12,357,326	2.0649	2.73%
2023-02-27	0	2.560	2.560	2.580	2.560	2.650	4,772,000	12,388,820	2.5961	2.027	2.027	2.043	2.027	2.099	6,025,870	2.0559	-3.40%
2023-02-24	0	2.650	2.640	2.650	2.630	2.680	1,524,000	4,045,260	2.6544	2.099	2.091	2.099	2.083	2.122	1,924,440	2.1020	-1.12%
2023-02-23	0	2.680	2.680	2.700	2.680	2.740	2,072,000	5,607,816	2.7065	2.122	2.122	2.138	2.122	2.170	2,616,430	2.1433	-0.74%
2023-02-22	0	2.700	2.690	2.710	2.640	2.710	2,510,000	6,739,520	2.6851	2.138	2.130	2.146	2.091	2.146	3,169,517	2.1264	0.37%
2023-02-21	0	2.690	2.690	2.700	2.680	2.740	2,246,000	6,060,820	2.6985	2.130	2.130	2.138	2.122	2.170	2,836,149	2.1370	-1.10%
2023-02-20	0	2.720	2.720	2.730	2.720	2.790	7,412,000	20,515,060	2.7678	2.154	2.154	2.162	2.154	2.209	9,359,545	2.1919	-2.86%
2023-02-17	0	2.800	2.800	2.810	2.790	2.830	1,801,579	5,060,823	2.8091	2.217	2.217	2.225	2.209	2.241	2,274,954	2.2246	-0.36%
2023-02-16	0	2.810	2.810	2.830	2.800	2.890	3,508,000	9,995,660	2.8494	2.225	2.225	2.241	2.217	2.289	4,429,747	2.2565	-1.06%
2023-02-15	0	2.840	2.820	2.840	2.790	2.840	3,888,037	10,951,453	2.8167	2.249	2.233	2.249	2.209	2.249	4,909,641	2.2306	0.71%
2023-02-14	0	2.820	2.820	2.840	2.790	2.840	2,277,500	6,428,170	2.8225	2.233	2.233	2.249	2.209	2.249	2,875,926	2.2352	0.00%
2023-02-13	0	2.820	2.810	2.820	2.800	2.850	1,725,000	4,871,036	2.8238	2.233	2.225	2.233	2.217	2.257	2,178,253	2.2362	0.36%
2023-02-10	0	2.810	2.810	2.820	2.800	2.840	2,363,083	6,655,919	2.8166	2.225	2.225	2.233	2.217	2.249	2,983,996	2.2305	-0.35%
2023-02-09	0	2.820	2.820	2.830	2.820	2.850	2,682,369	7,588,915	2.8292	2.233	2.233	2.241	2.233	2.257	3,387,176	2.2405	0.00%
2023-02-08	0	2.820	2.810	2.820	2.760	2.840	4,914,000	13,768,590	2.8019	2.233	2.225	2.233	2.186	2.249	6,205,181	2.2189	0.36%
2023-02-07	0	2.810	2.800	2.810	2.750	2.830	4,546,260	12,734,395	2.8011	2.225	2.217	2.225	2.178	2.241	5,740,815	2.2182	2.93%
2023-02-06	0	2.730	2.730	2.740	2.690	2.750	4,293,000	11,732,500	2.7329	2.162	2.162	2.170	2.130	2.178	5,421,010	2.1643	0.00%
2023-02-03	0	2.730	2.730	2.740	2.700	2.780	2,791,581	7,626,308	2.7319	2.162	2.162	2.170	2.138	2.202	3,525,085	2.1634	-1.80%
2023-02-02	0	2.780	2.770	2.790	2.760	2.820	2,121,328	5,929,094	2.7950	2.202	2.194	2.209	2.186	2.233	2,678,719	2.2134	0.72%
2023-02-01	0	2.760	2.740	2.760	2.710	2.760	4,866,338	13,328,855	2.7390	2.186	2.170	2.186	2.146	2.186	6,144,996	2.1691	1.10%
2023-01-31	0	2.730	2.730	2.740	2.700	2.750	4,320,709	11,786,570	2.7279	2.162	2.162	2.170	2.138	2.178	5,456,000	2.1603	0.37%
2023-01-30	0	2.720	2.710	2.720	2.680	2.760	4,267,985	11,592,691	2.7162	2.154	2.146	2.154	2.122	2.186	5,389,422	2.1510	-1.45%
2023-01-27	0	2.760	2.740	2.760	2.700	2.760	4,564,000	12,391,420	2.7150	2.186	2.170	2.186	2.138	2.186	5,763,217	2.1501	2.22%
2023-01-26	0	2.700	2.700	2.720	2.650	2.720	2,788,840	7,505,987	2.6914	2.138	2.138	2.154	2.099	2.154	3,521,623	2.1314	2.27%
2023-01-20	0	2.640	2.620	2.640	2.600	2.650	2,156,000	5,664,950	2.6275	2.091	2.075	2.091	2.059	2.099	2,722,501	2.0808	1.93%
2023-01-19	0	2.590	2.590	2.600	2.580	2.640	758,544	1,972,842	2.6008	2.051	2.051	2.059	2.043	2.091	957,856	2.0596	-1.15%
2023-01-18	0	2.620	2.620	2.640	2.610	2.660	993,700	2,614,423	2.6310	2.075	2.075	2.091	2.067	2.107	1,254,800	2.0835	-0.38%
2023-01-17	0	2.630	2.630	2.640	2.610	2.690	2,000,000	5,275,210	2.6376	2.083	2.083	2.091	2.067	2.130	2,525,511	2.0888	-0.75%
2023-01-16	0	2.650	2.650	2.660	2.620	2.720	3,384,000	9,066,760	2.6793	2.099	2.099	2.107	2.075	2.154	4,273,165	2.1218	1.92%
2023-01-13	0	2.600	2.580	2.600	2.520	2.630	2,838,000	7,355,160	2.5917	2.059	2.043	2.059	1.996	2.083	3,583,700	2.0524	2.77%
2023-01-12	0	2.530	2.520	2.530	2.480	2.540	3,494,000	8,779,640	2.5128	2.004	1.996	2.004	1.964	2.011	4,412,068	1.9899	1.20%
2023-01-11	0	2.500	2.490	2.500	2.440	2.510	2,851,000	7,095,490	2.4888	1.980	1.972	1.980	1.932	1.988	3,600,116	1.9709	2.46%
2023-01-10	0	2.440	2.440	2.450	2.430	2.490	1,854,000	4,553,760	2.4562	1.932	1.932	1.940	1.924	1.972	2,341,149	1.9451	-1.21%
2023-01-09	0	2.470	2.460	2.470	2.440	2.480	1,507,300	3,709,544	2.4611	1.956	1.948	1.956	1.932	1.964	1,903,352	1.9490	1.65%
2023-01-06	0	2.430	2.430	2.440	2.420	2.510	2,238,000	5,466,080	2.4424	1.924	1.924	1.932	1.916	1.988	2,826,047	1.9342	-2.02%
2023-01-05	0	2.480	2.480	2.490	2.450	2.510	3,346,625	8,304,103	2.4813	1.964	1.964	1.972	1.940	1.988	4,225,969	1.9650	2.48%
2023-01-04	0	2.420	2.420	2.430	2.310	2.430	7,309,276	17,478,561	2.3913	1.916	1.916	1.924	1.829	1.924	9,229,829	1.8937	4.76%
2023-01-03	0	2.310	2.300	2.310	2.270	2.320	5,054,650	11,600,855	2.2951	1.829	1.821	1.829	1.798	1.837	6,382,788	1.8175	-0.86%
2022-12-30	0	2.330	2.330	2.340	2.310	2.350	1,486,000	3,454,320	2.3246	1.845	1.845	1.853	1.829	1.861	1,876,455	1.8409	-0.43%
2022-12-29	0	2.340	2.340	2.350	2.320	2.370	2,156,250	5,036,612	2.3358	1.853	1.853	1.861	1.837	1.877	2,722,817	1.8498	-1.68%
2022-12-28	0	2.380	2.370	2.380	2.340	2.390	3,178,000	7,521,630	2.3668	1.885	1.877	1.885	1.853	1.893	4,013,037	1.8743	0.85%
2022-12-23	0	2.360	2.350	2.360	2.350	2.380	1,231,193	2,907,158	2.3613	1.869	1.861	1.869	1.861	1.885	1,554,696	1.8699	0.00%
2022-12-22	0	2.360	2.360	2.370	2.330	2.380	5,429,996	12,721,075	2.3427	1.869	1.869	1.877	1.845	1.885	6,856,758	1.8553	0.85%
2022-12-21	0	2.340	2.330	2.340	2.310	2.340	1,745,300	4,065,288	2.3293	1.853	1.845	1.853	1.829	1.853	2,203,887	1.8446	0.00%
2022-12-20	0	2.340	2.330	2.340	2.330	2.380	3,750,000	8,824,040	2.3531	1.853	1.845	1.853	1.845	1.885	4,735,334	1.8634	-3.31%
2022-12-19	0	2.420	2.410	2.420	2.410	2.490	2,353,000	5,749,458	2.4435	1.916	1.909	1.916	1.909	1.972	2,971,264	1.9350	-2.02%
2022-12-16	0	2.470	2.470	2.480	2.400	2.480	7,228,319	17,797,955	2.4623	1.956	1.956	1.964	1.901	1.964	9,127,600	1.9499	0.82%
2022-12-15	0	2.450	2.440	2.450	2.420	2.530	1,898,000	4,633,738	2.4414	1.940	1.932	1.940	1.916	2.004	2,396,710	1.9334	-2.39%
2022-12-14	0	2.510	2.510	2.520	2.500	2.550	3,590,400	9,023,167	2.5131	1.988	1.988	1.996	1.980	2.019	4,533,798	1.9902	-0.40%
2022-12-13	0	2.520	2.510	2.520	2.470	2.520	3,334,000	8,299,630	2.4894	1.996	1.988	1.996	1.956	1.996	4,210,027	1.9714	1.61%
2022-12-12	0	2.480	2.480	2.490	2.450	2.540	3,892,000	9,659,260	2.4818	1.964	1.964	1.972	1.940	2.011	4,914,645	1.9654	-2.36%
2022-12-09	0	2.540	2.530	2.540	2.480	2.550	3,136,000	7,890,580	2.5161	2.011	2.004	2.011	1.964	2.019	3,960,002	1.9926	2.42%
2022-12-08	0	2.480	2.460	2.480	2.390	2.480	2,522,512	6,162,050	2.4428	1.964	1.948	1.964	1.893	1.964	3,185,316	1.9345	4.64%
2022-12-07	0	2.370	2.370	2.380	2.360	2.440	3,494,654	8,363,239	2.3932	1.877	1.877	1.885	1.869	1.932	4,412,894	1.8952	-2.47%
2022-12-06	0	2.430	2.410	2.430	2.360	2.440	4,789,612	11,510,082	2.4031	1.924	1.909	1.924	1.869	1.932	6,048,109	1.9031	0.41%
2022-12-05	0	2.420	2.410	2.430	2.330	2.440	6,247,242	14,841,236	2.3756	1.916	1.909	1.924	1.845	1.932	7,888,740	1.8813	4.31%
2022-12-02	0	2.320	2.320	2.330	2.310	2.450	4,303,842	10,075,047	2.3409	1.837	1.837	1.845	1.829	1.940	5,434,701	1.8538	-4.53%
2022-12-01	0	2.430	2.420	2.430	2.410	2.500	3,316,000	8,115,604	2.4474	1.924	1.916	1.924	1.909	1.980	4,187,298	1.9381	-0.41%
2022-11-30	0	2.440	2.420	2.440	2.360	2.440	4,368,562	10,535,360	2.4116	1.932	1.916	1.932	1.869	1.932	5,516,426	1.9098	1.24%
2022-11-29	0	2.410	2.400	2.420	2.250	2.410	2,749,207	6,533,604	2.3765	1.909	1.901	1.916	1.782	1.909	3,471,577	1.8820	7.11%
2022-11-28	0	2.250	2.250	2.280	2.240	2.310	1,816,000	4,117,880	2.2676	1.782	1.782	1.806	1.774	1.829	2,293,164	1.7957	-3.43%
2022-11-25	0	2.330	2.320	2.330	2.280	2.340	2,182,000	5,051,760	2.3152	1.845	1.837	1.845	1.806	1.853	2,755,333	1.8334	2.19%
2022-11-24	0	2.280	2.270	2.280	2.200	2.300	3,010,000	6,821,240	2.2662	1.806	1.798	1.806	1.742	1.821	3,800,894	1.7946	4.59%
2022-11-23	0	2.180	2.180	2.200	2.180	2.210	12,190,000	26,779,228	2.1968	1.726	1.726	1.742	1.726	1.750	15,392,991	1.7397	-1.36%
2022-11-22	0	2.210	2.200	2.210	2.180	2.230	7,760,018	17,242,229	2.2219	1.750	1.742	1.750	1.726	1.766	9,799,006	1.7596	-1.34%
2022-11-21	0	2.240	2.230	2.240	2.210	2.270	2,529,776	5,676,015	2.2437	1.774	1.766	1.774	1.750	1.798	3,194,489	1.7768	-1.32%
2022-11-18	0	2.270	2.270	2.280	2.260	2.320	4,722,138	10,788,837	2.2847	1.798	1.798	1.806	1.790	1.837	5,962,906	1.8093	-1.30%
2022-11-17	0	2.300	2.300	2.320	2.260	2.330	3,030,000	6,951,480	2.2942	1.821	1.821	1.837	1.790	1.845	3,826,149	1.8168	-0.86%
2022-11-16	0	2.320	2.320	2.330	2.300	2.380	3,234,000	7,510,390	2.3223	1.837	1.837	1.845	1.821	1.885	4,083,752	1.8391	-2.52%
2022-11-15	0	2.380	2.370	2.380	2.310	2.380	3,264,400	7,704,060	2.3600	1.885	1.877	1.885	1.829	1.885	4,122,139	1.8689	2.59%
2022-11-14	0	2.320	2.320	2.330	2.310	2.380	2,299,497	5,385,185	2.3419	1.837	1.837	1.845	1.829	1.885	2,903,703	1.8546	0.43%
2022-11-11	0	2.310	2.300	2.310	2.190	2.320	6,736,396	15,352,370	2.2790	1.829	1.821	1.829	1.734	1.837	8,506,422	1.8048	8.45%
2022-11-10	0	2.130	2.130	2.150	2.110	2.150	3,554,000	7,579,794	2.1328	1.687	1.687	1.703	1.671	1.703	4,487,833	1.6890	-1.39%
2022-11-09	0	2.160	2.160	2.170	2.160	2.280	4,474,000	9,803,140	2.1911	1.711	1.711	1.718	1.711	1.806	5,649,569	1.7352	-4.00%
2022-11-08	0	2.250	2.250	2.260	2.230	2.310	2,831,000	6,390,120	2.2572	1.782	1.782	1.790	1.766	1.829	3,574,861	1.7875	-1.75%
2022-11-07	0	2.290	2.280	2.290	2.220	2.310	3,042,000	6,912,440	2.2723	1.813	1.806	1.813	1.758	1.829	3,841,303	1.7995	2.23%
2022-11-04	0	2.240	2.230	2.240	2.160	2.240	5,689,200	12,613,566	2.2171	1.774	1.766	1.774	1.711	1.774	7,184,069	1.7558	5.16%
2022-11-03	0	2.130	2.130	2.140	2.120	2.190	1,834,035	3,949,200	2.1533	1.687	1.687	1.695	1.679	1.734	2,315,938	1.7052	-2.74%
2022-11-02	0	2.190	2.180	2.190	2.130	2.200	1,584,000	3,453,460	2.1802	1.734	1.726	1.734	1.687	1.742	2,000,205	1.7266	1.39%
2022-11-01	0	2.160	2.160	2.170	2.080	2.170	2,641,724	5,656,622	2.1413	1.711	1.711	1.718	1.647	1.718	3,335,852	1.6957	3.85%
2022-10-31	0	2.080	2.080	2.090	2.080	2.190	3,550,000	7,475,230	2.1057	1.647	1.647	1.655	1.647	1.734	4,482,782	1.6675	-1.89%
2022-10-28	0	2.120	2.110	2.120	2.110	2.230	3,334,000	7,161,920	2.1481	1.679	1.671	1.679	1.671	1.766	4,210,027	1.7012	-3.20%
2022-10-27	0	2.190	2.190	2.200	2.190	2.250	4,126,000	9,147,328	2.2170	1.734	1.734	1.742	1.734	1.782	5,210,130	1.7557	-1.35%
2022-10-26	0	2.220	2.210	2.220	2.180	2.240	5,142,000	11,398,342	2.2167	1.758	1.750	1.758	1.726	1.774	6,493,089	1.7555	1.83%
2022-10-25	0	2.180	2.170	2.180	2.130	2.210	4,945,000	10,729,570	2.1698	1.726	1.718	1.726	1.687	1.750	6,244,326	1.7183	3.32%
2022-10-24	0	2.110	2.110	2.120	2.080	2.350	7,277,010	15,734,473	2.1622	1.671	1.671	1.679	1.647	1.861	9,189,085	1.7123	-10.59%
2022-10-21	0	2.360	2.360	2.370	2.280	2.370	3,352,000	7,794,340	2.3253	1.869	1.869	1.877	1.806	1.877	4,232,757	1.8414	2.16%
2022-10-20	0	2.310	2.310	2.320	2.250	2.350	4,442,000	10,135,812	2.2818	1.829	1.829	1.837	1.782	1.861	5,609,160	1.8070	-2.94%
2022-10-19	0	2.380	2.380	2.390	2.330	2.420	1,992,000	4,738,760	2.3789	1.885	1.885	1.893	1.845	1.916	2,515,409	1.8839	1.28%
2022-10-18	0	2.350	2.340	2.350	2.300	2.350	5,080,750	11,848,450	2.3320	1.861	1.853	1.861	1.821	1.861	6,415,746	1.8468	2.17%
2022-10-17	0	2.300	2.300	2.320	2.300	2.400	1,817,121	4,223,784	2.3244	1.821	1.821	1.837	1.821	1.901	2,294,580	1.8408	-4.17%
2022-10-14	0	2.400	2.390	2.400	2.400	2.480	1,456,000	3,546,420	2.4357	1.901	1.893	1.901	1.901	1.964	1,838,572	1.9289	-1.23%
2022-10-13	0	2.430	2.430	2.440	2.410	2.480	1,090,000	2,670,500	2.4500	1.924	1.924	1.932	1.909	1.964	1,376,404	1.9402	-0.82%
2022-10-12	0	2.450	2.450	2.460	2.380	2.470	2,221,360	5,380,521	2.4222	1.940	1.940	1.948	1.885	1.956	2,805,035	1.9182	0.82%
2022-10-11	0	2.430	2.430	2.440	2.410	2.490	1,516,000	3,693,080	2.4361	1.924	1.924	1.932	1.909	1.972	1,914,337	1.9292	-0.82%
2022-10-10	0	2.450	2.450	2.460	2.430	2.530	2,306,000	5,682,560	2.4642	1.940	1.940	1.948	1.924	2.004	2,911,914	1.9515	-3.54%
2022-10-07	0	2.540	2.530	2.540	2.520	2.600	1,572,000	3,992,630	2.5398	2.011	2.004	2.011	1.996	2.059	1,985,052	2.0113	-2.31%
2022-10-06	0	2.600	2.600	2.610	2.550	2.620	1,751,826	4,551,185	2.5980	2.059	2.059	2.067	2.019	2.075	2,212,128	2.0574	1.56%
2022-10-05	0	2.560	2.540	2.560	2.470	2.580	3,788,148	9,590,261	2.5316	2.027	2.011	2.027	1.956	2.043	4,783,505	2.0049	6.22%
2022-10-03	0	2.410	2.400	2.410	2.350	2.410	1,255,126	2,997,908	2.3885	1.909	1.901	1.909	1.861	1.909	1,584,917	1.8915	0.84%
2022-09-30	0	2.390	2.380	2.390	2.350	2.410	3,480,410	8,290,939	2.3822	1.893	1.885	1.893	1.861	1.909	4,394,907	1.8865	-0.42%
2022-09-29	0	2.400	2.390	2.400	2.350	2.520	3,401,387	8,262,987	2.4293	1.901	1.893	1.901	1.861	1.996	4,295,121	1.9238	-3.61%
2022-09-28	0	2.490	2.490	2.500	2.440	2.550	3,864,000	9,619,472	2.4895	1.972	1.972	1.980	1.932	2.019	4,879,288	1.9715	-2.35%
2022-09-27	0	2.550	2.540	2.550	2.420	2.600	6,044,552	15,157,860	2.5077	2.019	2.011	2.019	1.916	2.059	7,632,792	1.9859	-1.16%
2022-09-26	0	2.580	2.570	2.580	2.480	2.740	5,954,000	15,397,420	2.5861	2.043	2.035	2.043	1.964	2.170	7,518,447	2.0480	-6.18%
2022-09-23	0	2.750	2.750	2.760	2.740	2.790	1,374,000	3,785,300	2.7549	2.178	2.178	2.186	2.170	2.209	1,735,026	2.1817	-1.08%
2022-09-22	0	2.780	2.780	2.790	2.760	2.800	2,188,000	6,079,180	2.7784	2.202	2.202	2.209	2.186	2.217	2,762,909	2.2003	-1.07%
2022-09-21	0	2.810	2.800	2.810	2.790	2.830	922,000	2,593,840	2.8133	2.225	2.217	2.225	2.209	2.241	1,164,261	2.2279	-0.35%
2022-09-20	0	2.820	2.810	2.820	2.800	2.830	768,000	2,167,840	2.8227	2.233	2.225	2.233	2.217	2.241	969,796	2.2354	-0.35%
2022-09-19	0	2.830	2.800	2.830	2.750	2.830	1,403,045	3,927,077	2.7990	2.241	2.217	2.241	2.178	2.241	1,771,703	2.2166	0.71%
2022-09-16	0	2.810	2.790	2.810	2.750	2.850	7,796,158	21,742,300	2.7888	2.225	2.209	2.225	2.178	2.257	9,844,642	2.2085	-0.71%
2022-09-15	0	2.830	2.830	2.840	2.800	2.850	1,929,350	5,450,019	2.8248	2.241	2.241	2.249	2.217	2.257	2,436,298	2.2370	0.35%
2022-09-14	0	2.820	2.820	2.830	2.730	2.840	3,590,655	10,030,035	2.7934	2.233	2.233	2.241	2.162	2.249	4,534,120	2.2121	0.89%
2022-09-13	0	2.900	2.900	2.910	2.850	2.910	2,929,512	8,487,163	2.8971	2.213	2.213	2.221	2.175	2.221	3,838,228	2.2112	0.35%
2022-09-09	0	2.890	2.880	2.890	2.830	2.920	2,813,000	8,122,750	2.8876	2.206	2.198	2.206	2.160	2.229	3,685,575	2.2039	1.05%
2022-09-08	0	2.860	2.860	2.870	2.820	2.900	2,920,000	8,332,260	2.8535	2.183	2.183	2.191	2.152	2.213	3,825,765	2.1779	-0.69%
2022-09-07	0	2.880	2.880	2.890	2.870	2.940	2,954,858	8,550,346	2.8937	2.198	2.198	2.206	2.191	2.244	3,871,436	2.2086	-2.37%
2022-09-06	0	2.950	2.940	2.950	2.920	2.970	2,616,000	7,707,140	2.9462	2.252	2.244	2.252	2.229	2.267	3,427,467	2.2486	-0.67%
2022-09-05	0	2.970	2.970	2.980	2.900	3.000	2,483,731	7,294,682	2.9370	2.267	2.267	2.274	2.213	2.290	3,254,169	2.2416	1.02%
2022-09-02	0	2.940	2.940	2.950	2.870	2.970	3,933,000	11,511,312	2.9269	2.244	2.244	2.252	2.191	2.267	5,152,992	2.2339	1.38%
2022-09-01	0	2.900	2.900	2.910	2.780	3.070	15,003,937	43,162,369	2.8767	2.213	2.213	2.221	2.122	2.343	19,658,063	2.1957	-4.29%
2022-08-31	0	3.030	3.030	3.040	2.990	3.150	5,529,750	16,848,215	3.0468	2.313	2.313	2.320	2.282	2.404	7,245,043	2.3255	-4.42%
2022-08-30	0	3.170	3.160	3.170	3.130	3.170	1,463,000	4,606,490	3.1487	2.419	2.412	2.419	2.389	2.419	1,916,813	2.4032	-0.31%
2022-08-29	0	3.180	3.160	3.180	3.100	3.180	1,606,000	5,043,169	3.1402	2.427	2.412	2.427	2.366	2.427	2,104,171	2.3967	0.00%
2022-08-26	0	3.180	3.170	3.180	3.090	3.190	3,153,600	9,881,048	3.1333	2.427	2.419	2.427	2.358	2.435	4,131,827	2.3914	2.91%
2022-08-25	0	3.090	3.060	3.090	3.060	3.150	1,464,221	4,533,119	3.0959	2.358	2.336	2.358	2.336	2.404	1,918,413	2.3630	0.00%
2022-08-24	0	3.090	3.080	3.090	3.060	3.100	2,316,000	7,134,950	3.0807	2.358	2.351	2.358	2.336	2.366	3,034,408	2.3513	0.32%
2022-08-23	0	3.080	3.080	3.100	3.060	3.120	1,466,000	4,529,140	3.0895	2.351	2.351	2.366	2.336	2.381	1,920,744	2.3580	-0.32%
2022-08-22	0	3.090	3.090	3.100	3.060	3.110	936,000	2,891,830	3.0896	2.358	2.358	2.366	2.336	2.374	1,226,341	2.3581	0.00%
2022-08-19	0	3.090	3.090	3.100	3.030	3.120	1,246,000	3,844,200	3.0852	2.358	2.358	2.366	2.313	2.381	1,632,501	2.3548	1.31%
2022-08-18	0	3.050	3.040	3.050	3.020	3.090	1,068,500	3,259,095	3.0502	2.328	2.320	2.328	2.305	2.358	1,399,942	2.3280	-0.33%
2022-08-17	0	3.060	3.060	3.070	3.010	3.080	1,872,000	5,714,440	3.0526	2.336	2.336	2.343	2.297	2.351	2,452,683	2.3299	2.00%
2022-08-16	0	3.000	2.990	3.000	2.980	3.020	1,160,000	3,479,220	2.9993	2.290	2.282	2.290	2.274	2.305	1,519,825	2.2892	0.33%
2022-08-15	0	2.990	2.990	3.000	2.980	3.030	1,051,049	3,151,607	2.9985	2.282	2.282	2.290	2.274	2.313	1,377,078	2.2886	-0.66%
2022-08-12	0	3.010	3.010	3.020	2.990	3.030	748,001	2,250,302	3.0084	2.297	2.297	2.305	2.282	2.313	980,026	2.2962	0.33%
2022-08-11	0	3.000	3.000	3.010	2.970	3.030	1,227,570	3,683,476	3.0006	2.290	2.290	2.297	2.267	2.313	1,608,354	2.2902	1.01%
2022-08-10	0	2.970	2.970	2.980	2.960	3.020	2,182,000	6,496,720	2.9774	2.267	2.267	2.274	2.259	2.305	2,858,843	2.2725	-1.33%
2022-08-09	0	3.010	3.000	3.010	3.000	3.050	986,000	2,974,580	3.0168	2.297	2.290	2.297	2.290	2.328	1,291,851	2.3026	-0.66%
2022-08-08	0	3.030	3.030	3.040	3.020	3.070	993,045	3,014,723	3.0358	2.313	2.313	2.320	2.305	2.343	1,301,081	2.3171	-0.98%
2022-08-05	0	3.060	3.060	3.080	3.010	3.080	1,431,934	4,364,148	3.0477	2.336	2.336	2.351	2.297	2.351	1,876,111	2.3262	0.99%
2022-08-04	0	3.030	3.030	3.040	3.000	3.050	2,407,779	7,273,295	3.0207	2.313	2.313	2.320	2.290	2.328	3,154,657	2.3056	1.00%
2022-08-03	0	3.000	3.000	3.010	2.980	3.030	2,830,656	8,502,524	3.0037	2.290	2.290	2.297	2.274	2.313	3,708,708	2.2926	0.00%
2022-08-02	0	3.000	2.990	3.000	2.970	3.070	3,798,975	11,420,565	3.0062	2.290	2.282	2.290	2.267	2.343	4,977,393	2.2945	-1.96%
2022-08-01	0	3.060	3.050	3.070	3.020	3.140	2,980,000	9,164,660	3.0754	2.336	2.328	2.343	2.305	2.397	3,904,377	2.3473	-2.24%
2022-07-29	0	3.130	3.130	3.160	3.130	3.300	4,054,241	13,002,224	3.2071	2.389	2.389	2.412	2.389	2.519	5,311,841	2.4478	-4.57%
2022-07-28	0	3.280	3.260	3.280	3.210	3.290	3,666,000	11,940,730	3.2572	2.503	2.488	2.503	2.450	2.511	4,803,170	2.4860	1.55%
2022-07-27	0	3.230	3.230	3.240	3.130	3.240	5,524,295	17,573,908	3.1812	2.465	2.465	2.473	2.389	2.473	7,237,896	2.4280	3.19%
2022-07-26	0	3.130	3.120	3.130	3.110	3.150	3,257,000	10,187,468	3.1279	2.389	2.381	2.389	2.374	2.404	4,267,301	2.3873	0.00%
2022-07-25	0	3.130	3.120	3.140	3.070	3.140	2,284,000	7,101,880	3.1094	2.389	2.381	2.397	2.343	2.397	2,992,482	2.3732	0.32%
2022-07-22	0	3.120	3.110	3.120	3.090	3.160	4,866,000	15,261,910	3.1364	2.381	2.374	2.381	2.358	2.412	6,375,402	2.3939	-0.95%
2022-07-21	0	3.150	3.140	3.150	3.120	3.190	7,602,649	23,890,399	3.1424	2.404	2.397	2.404	2.381	2.435	9,960,942	2.3984	0.96%
2022-07-20	0	3.120	3.110	3.120	3.080	3.130	2,001,335	6,226,050	3.1109	2.381	2.374	2.381	2.351	2.389	2,622,136	2.3744	0.97%
2022-07-19	0	3.090	3.080	3.090	3.050	3.090	2,600,456	8,003,657	3.0778	2.358	2.351	2.358	2.328	2.358	3,407,101	2.3491	0.65%
2022-07-18	0	3.070	3.070	3.080	3.060	3.130	1,844,000	5,690,260	3.0858	2.343	2.343	2.351	2.336	2.389	2,415,997	2.3552	-0.97%
2022-07-15	0	3.100	3.090	3.100	3.080	3.130	1,552,789	4,805,353	3.0947	2.366	2.358	2.366	2.351	2.389	2,034,454	2.3620	-0.32%
2022-07-14	0	3.110	3.090	3.110	3.070	3.150	4,344,500	13,505,075	3.1085	2.374	2.358	2.374	2.343	2.404	5,692,136	2.3726	-0.32%
2022-07-13	0	3.120	3.110	3.120	3.080	3.130	2,644,053	8,209,014	3.1047	2.381	2.374	2.381	2.351	2.389	3,464,221	2.3697	1.30%
2022-07-12	0	3.080	3.080	3.100	3.080	3.150	4,091,759	12,724,743	3.1098	2.351	2.351	2.366	2.351	2.404	5,360,997	2.3736	-2.22%
2022-07-11	0	3.150	3.120	3.150	3.030	3.150	2,540,284	7,879,031	3.1016	2.404	2.381	2.404	2.313	2.404	3,328,264	2.3673	2.94%
2022-07-08	0	3.060	3.050	3.060	2.980	3.060	4,130,348	12,493,696	3.0249	2.336	2.328	2.336	2.274	2.336	5,411,556	2.3087	2.68%
2022-07-07	0	2.980	2.980	3.000	2.920	2.990	2,696,644	8,008,904	2.9700	2.274	2.274	2.290	2.229	2.282	3,533,126	2.2668	1.02%
2022-07-06	0	2.950	2.950	2.960	2.890	2.980	6,308,507	18,440,852	2.9232	2.252	2.252	2.259	2.206	2.274	8,265,366	2.2311	-1.67%
2022-07-05	0	3.000	3.000	3.010	2.970	3.030	3,978,975	11,936,595	2.9999	2.290	2.290	2.297	2.267	2.313	5,213,228	2.2897	-0.33%
2022-07-04	0	3.010	3.000	3.010	2.940	3.070	3,128,053	9,331,696	2.9832	2.297	2.290	2.297	2.244	2.343	4,098,355	2.2769	-0.99%
2022-06-30	0	3.040	3.040	3.050	3.030	3.090	4,316,260	13,168,714	3.0510	2.320	2.320	2.328	2.313	2.358	5,655,136	2.3286	-0.98%
2022-06-29	0	3.070	3.070	3.100	3.050	3.180	4,813,130	14,913,800	3.0986	2.343	2.343	2.366	2.328	2.427	6,306,132	2.3650	-3.46%
2022-06-28	0	3.180	3.170	3.180	3.030	3.180	4,345,124	13,498,286	3.1065	2.427	2.419	2.427	2.313	2.427	5,692,954	2.3711	5.30%
2022-06-27	0	3.020	3.020	3.030	2.980	3.110	7,696,934	23,296,684	3.0267	2.305	2.305	2.313	2.274	2.374	10,084,474	2.3102	-0.66%
2022-06-24	0	3.040	3.040	3.050	3.030	3.150	4,496,000	13,780,150	3.0650	2.320	2.320	2.328	2.313	2.404	5,890,631	2.3393	-2.56%
2022-06-23	0	3.120	3.120	3.130	3.090	3.150	2,704,232	8,445,352	3.1230	2.381	2.381	2.389	2.358	2.404	3,543,068	2.3836	-0.32%
2022-06-22	0	3.130	3.130	3.140	3.110	3.180	3,340,111	10,502,724	3.1444	2.389	2.389	2.397	2.374	2.427	4,376,192	2.4000	0.00%
2022-06-21	0	3.230	3.220	3.230	3.190	3.250	4,140,000	13,348,635	3.2243	2.389	2.382	2.389	2.359	2.404	5,597,499	2.3847	0.00%
2022-06-20	0	3.230	3.220	3.230	3.160	3.230	1,778,771	5,702,151	3.2057	2.389	2.382	2.389	2.337	2.389	2,404,992	2.3710	1.57%
2022-06-17	0	3.180	3.180	3.200	3.110	3.230	6,441,240	20,503,329	3.1831	2.352	2.352	2.367	2.300	2.389	8,708,897	2.3543	-0.62%
2022-06-16	0	3.200	3.190	3.200	3.170	3.290	4,821,216	15,509,199	3.2169	2.367	2.359	2.367	2.345	2.433	6,518,539	2.3792	-2.44%
2022-06-15	0	3.280	3.280	3.290	3.210	3.360	5,944,000	19,444,540	3.2713	2.426	2.426	2.433	2.374	2.485	8,036,602	2.4195	-1.50%
2022-06-14	0	3.330	3.320	3.330	3.290	3.370	3,241,000	10,771,090	3.3234	2.463	2.456	2.463	2.433	2.493	4,382,003	2.4580	-0.89%
2022-06-13	0	3.360	3.360	3.370	3.330	3.400	2,450,665	8,224,401	3.3560	2.485	2.485	2.493	2.463	2.515	3,313,429	2.4821	-1.18%
2022-06-10	0	3.400	3.400	3.410	3.330	3.420	4,546,000	15,402,170	3.3881	2.515	2.515	2.522	2.463	2.529	6,146,432	2.5059	-0.58%
2022-06-09	0	3.420	3.420	3.430	3.360	3.460	3,456,000	11,804,509	3.4157	2.529	2.529	2.537	2.485	2.559	4,672,695	2.5263	-0.29%
2022-06-08	0	3.430	3.430	3.440	3.370	3.540	5,043,073	17,293,309	3.4291	2.537	2.537	2.544	2.493	2.618	6,818,501	2.5362	-1.15%
2022-06-07	0	3.470	3.470	3.480	3.330	3.560	4,394,000	15,094,400	3.4352	2.566	2.566	2.574	2.463	2.633	5,940,920	2.5408	-1.98%
2022-06-06	0	3.540	3.520	3.540	3.490	3.550	2,035,900	7,167,343	3.5205	2.618	2.603	2.618	2.581	2.626	2,752,644	2.6038	-0.56%
2022-06-02	0	3.560	3.530	3.560	3.480	3.600	2,916,111	10,322,756	3.5399	2.633	2.611	2.633	2.574	2.663	3,942,736	2.6182	-0.28%
2022-06-01	0	3.570	3.560	3.570	3.440	3.630	6,309,031	22,469,868	3.5615	2.640	2.633	2.640	2.544	2.685	8,530,143	2.6342	3.78%
2022-05-31	0	3.440	3.430	3.440	3.360	3.440	5,530,177	18,857,314	3.4099	2.544	2.537	2.544	2.485	2.544	7,477,092	2.5220	1.78%
2022-05-30	0	3.380	3.350	3.380	3.310	3.390	978,000	3,280,640	3.3544	2.500	2.478	2.500	2.448	2.507	1,322,308	2.4810	1.20%
2022-05-27	0	3.340	3.340	3.350	3.320	3.390	1,974,000	6,594,510	3.3407	2.470	2.470	2.478	2.456	2.507	2,668,952	2.4708	-1.18%
2022-05-26	0	3.380	3.370	3.380	3.330	3.400	2,180,000	7,359,800	3.3761	2.500	2.493	2.500	2.463	2.515	2,947,475	2.4970	0.30%
2022-05-25	0	3.370	3.360	3.370	3.280	3.410	3,829,576	12,944,969	3.3803	2.493	2.485	2.493	2.426	2.522	5,177,789	2.5001	2.12%
2022-05-24	0	3.300	3.300	3.310	3.210	3.350	4,251,485	13,970,550	3.2860	2.441	2.441	2.448	2.374	2.478	5,748,233	2.4304	-0.60%
2022-05-23	0	3.320	3.310	3.320	3.120	3.330	7,000,000	22,824,840	3.2607	2.456	2.448	2.456	2.308	2.463	9,464,370	2.4117	6.41%
2022-05-20	0	3.120	3.120	3.130	3.070	3.130	2,580,000	8,040,360	3.1164	2.308	2.308	2.315	2.271	2.315	3,488,296	2.3050	0.97%
2022-05-19	0	3.090	3.080	3.090	3.010	3.110	2,988,593	9,188,874	3.0746	2.285	2.278	2.285	2.226	2.300	4,040,736	2.2741	-0.64%
2022-05-18	0	3.110	3.100	3.110	3.070	3.130	2,219,796	6,886,275	3.1022	2.300	2.293	2.300	2.271	2.315	3,001,282	2.2944	0.32%
2022-05-17	0	3.100	3.080	3.100	3.050	3.110	2,654,500	8,204,090	3.0906	2.293	2.278	2.293	2.256	2.300	3,589,024	2.2859	0.65%
2022-05-16	0	3.080	3.080	3.100	3.080	3.150	1,346,000	4,183,362	3.1080	2.278	2.278	2.293	2.278	2.330	1,819,863	2.2987	-1.28%
2022-05-13	0	3.120	3.110	3.120	3.050	3.130	4,545,656	14,084,659	3.0985	2.308	2.300	2.308	2.256	2.315	6,145,967	2.2917	2.97%
2022-05-12	0	3.030	3.030	3.040	2.990	3.080	3,658,000	11,056,834	3.0226	2.241	2.241	2.248	2.211	2.278	4,945,809	2.2356	0.33%
2022-05-11	0	3.020	3.020	3.040	3.000	3.070	1,530,000	4,646,580	3.0370	2.234	2.234	2.248	2.219	2.271	2,068,641	2.2462	-0.98%
2022-05-10	0	3.050	3.050	3.060	3.000	3.080	3,274,250	9,958,780	3.0415	2.256	2.256	2.263	2.219	2.278	4,426,959	2.2496	-1.61%
2022-05-06	0	3.100	3.090	3.100	3.050	3.140	3,110,096	9,630,731	3.0966	2.293	2.285	2.293	2.256	2.322	4,205,014	2.2903	-1.59%
2022-05-05	0	3.150	3.150	3.160	3.150	3.260	2,798,216	8,939,672	3.1948	2.330	2.330	2.337	2.330	2.411	3,783,336	2.3629	-1.25%
2022-05-04	0	3.190	3.180	3.190	3.150	3.200	1,251,000	3,978,870	3.1806	2.359	2.352	2.359	2.330	2.367	1,691,418	2.3524	0.63%
2022-05-03	0	3.170	3.160	3.170	3.140	3.180	2,656,000	8,384,360	3.1568	2.345	2.337	2.345	2.322	2.352	3,591,052	2.3348	0.00%
2022-04-29	0	3.170	3.170	3.180	3.150	3.210	1,794,000	5,708,000	3.1817	2.345	2.345	2.352	2.330	2.374	2,425,583	2.3532	-0.94%
2022-04-28	0	3.200	3.180	3.200	3.160	3.200	2,023,677	6,448,835	3.1867	2.367	2.352	2.367	2.337	2.367	2,736,118	2.3569	0.63%
2022-04-27	0	3.180	3.170	3.180	3.090	3.220	3,824,000	12,099,108	3.1640	2.352	2.345	2.352	2.285	2.382	5,170,250	2.3401	2.25%
2022-04-26	0	3.110	3.110	3.120	3.090	3.190	2,808,000	8,776,290	3.1255	2.300	2.300	2.308	2.285	2.359	3,796,564	2.3116	0.00%
2022-04-25	0	3.110	3.100	3.110	3.090	3.240	3,060,000	9,583,220	3.1318	2.300	2.293	2.300	2.285	2.396	4,137,282	2.3163	-5.18%
2022-04-22	0	3.280	3.270	3.280	3.170	3.310	3,365,266	11,006,459	3.2706	2.426	2.419	2.426	2.345	2.448	4,550,018	2.4190	2.50%
2022-04-21	0	3.200	3.200	3.210	3.150	3.220	2,357,806	7,524,349	3.1913	2.367	2.367	2.374	2.330	2.382	3,187,878	2.3603	0.31%
2022-04-20	0	3.190	3.170	3.190	3.130	3.210	2,140,000	6,787,640	3.1718	2.359	2.345	2.359	2.315	2.374	2,893,393	2.3459	0.95%
2022-04-19	0	3.160	3.150	3.160	3.050	3.190	1,786,003	5,609,269	3.1407	2.337	2.330	2.337	2.256	2.359	2,414,770	2.3229	1.94%
2022-04-14	0	3.100	3.080	3.100	3.020	3.110	2,517,708	7,720,657	3.0665	2.293	2.278	2.293	2.234	2.300	3,404,074	2.2681	0.98%
2022-04-13	0	3.070	3.060	3.070	3.030	3.100	1,048,000	3,205,510	3.0587	2.271	2.263	2.271	2.241	2.293	1,416,951	2.2623	-0.65%
2022-04-12	0	3.090	3.080	3.090	2.990	3.100	12,173,789	36,668,475	3.0121	2.285	2.278	2.285	2.211	2.293	16,459,606	2.2278	3.69%
2022-04-11	0	2.980	2.980	2.990	2.950	3.000	3,124,000	9,289,920	2.9737	2.204	2.204	2.211	2.182	2.219	4,223,813	2.1994	0.00%
2022-04-08	0	2.980	2.960	2.980	2.920	2.980	2,249,005	6,638,574	2.9518	2.204	2.189	2.204	2.160	2.204	3,040,774	2.1832	1.36%
2022-04-07	0	2.940	2.940	2.950	2.920	3.060	4,843,785	14,383,370	2.9694	2.174	2.174	2.182	2.160	2.263	6,549,053	2.1963	-3.92%
2022-04-06	0	3.060	3.050	3.060	3.020	3.160	6,246,000	19,208,660	3.0754	2.263	2.256	2.263	2.234	2.337	8,444,922	2.2746	-3.16%
2022-04-04	0	3.160	3.150	3.160	3.100	3.160	1,696,000	5,301,560	3.1259	2.337	2.330	2.337	2.293	2.337	2,293,082	2.3120	1.94%
2022-04-01	0	3.100	3.090	3.100	3.060	3.180	4,821,795	14,981,618	3.1071	2.293	2.285	2.293	2.263	2.352	6,519,322	2.2980	-2.21%
2022-03-31	0	3.170	3.170	3.180	3.150	3.220	3,048,205	9,691,711	3.1795	2.345	2.345	2.352	2.330	2.382	4,121,334	2.3516	-0.31%
2022-03-30	0	3.180	3.160	3.180	3.150	3.200	1,828,000	5,804,070	3.1751	2.352	2.337	2.352	2.330	2.367	2,471,553	2.3483	1.27%
2022-03-29	0	3.140	3.140	3.150	3.130	3.180	3,354,018	10,581,533	3.1549	2.322	2.322	2.330	2.315	2.352	4,534,810	2.3334	-0.63%
2022-03-28	0	3.160	3.150	3.160	3.130	3.170	2,260,000	7,124,048	3.1522	2.337	2.330	2.337	2.315	2.345	3,055,639	2.3314	0.00%
2022-03-25	0	3.160	3.150	3.160	3.130	3.200	3,634,464	11,487,418	3.1607	2.337	2.330	2.337	2.315	2.367	4,913,987	2.3377	0.00%
2022-03-24	0	3.160	3.150	3.160	3.140	3.210	2,227,714	7,039,160	3.1598	2.337	2.330	2.337	2.322	2.374	3,011,987	2.3370	-1.56%
2022-03-23	0	3.210	3.180	3.210	3.120	3.220	3,604,000	11,417,420	3.1680	2.374	2.352	2.374	2.308	2.382	4,872,799	2.3431	0.94%
2022-03-22	0	3.180	3.180	3.190	3.090	3.200	3,524,000	11,160,280	3.1669	2.352	2.352	2.359	2.285	2.367	4,764,634	2.3423	2.58%
2022-03-21	0	3.100	3.090	3.100	3.040	3.160	3,561,326	11,016,624	3.0934	2.293	2.285	2.293	2.248	2.337	4,815,101	2.2879	1.97%
2022-03-18	0	3.040	3.030	3.040	2.990	3.090	5,462,000	16,465,880	3.0146	2.248	2.241	2.248	2.211	2.285	7,384,913	2.2297	1.67%
2022-03-17	0	2.990	2.990	3.000	2.860	3.010	2,032,000	5,995,510	2.9505	2.211	2.211	2.219	2.115	2.226	2,747,371	2.1823	6.03%
2022-03-16	0	2.820	2.820	2.840	2.650	2.860	12,874,000	35,793,444	2.7803	2.086	2.086	2.101	1.960	2.115	17,406,329	2.0563	0.71%
2022-03-15	0	2.800	2.800	2.810	2.700	2.840	7,429,884	20,518,434	2.7616	2.071	2.071	2.078	1.997	2.101	10,045,596	2.0425	-1.41%
2022-03-14	0	2.840	2.830	2.840	2.810	2.900	4,948,000	14,039,122	2.8373	2.101	2.093	2.101	2.078	2.145	6,689,958	2.0985	-2.07%
2022-03-11	0	2.900	2.890	2.900	2.840	2.930	2,944,000	8,510,280	2.8907	2.145	2.137	2.145	2.101	2.167	3,980,444	2.1380	-1.02%
2022-03-10	0	2.930	2.920	2.930	2.910	2.970	2,894,271	8,493,195	2.9345	2.167	2.160	2.167	2.152	2.197	3,913,207	2.1704	1.38%
2022-03-09	0	2.890	2.890	2.900	2.850	2.970	6,705,000	19,349,410	2.8858	2.137	2.137	2.145	2.108	2.197	9,065,515	2.1344	-1.03%
2022-03-08	0	2.920	2.920	2.930	2.910	3.010	4,430,000	13,078,390	2.9522	2.160	2.160	2.167	2.152	2.226	5,989,594	2.1835	-1.35%
2022-03-07	0	2.960	2.960	2.980	2.950	3.040	5,137,000	15,329,838	2.9842	2.189	2.189	2.204	2.182	2.248	6,945,496	2.2072	-3.58%
2022-03-04	0	3.070	3.070	3.080	3.010	3.080	2,506,000	7,677,630	3.0637	2.271	2.271	2.278	2.226	2.278	3,388,245	2.2660	-0.32%
2022-03-03	0	3.080	3.060	3.080	3.010	3.080	1,498,163	4,588,246	3.0626	2.278	2.263	2.278	2.226	2.278	2,025,596	2.2651	2.33%
2022-03-02	0	3.010	3.010	3.020	3.000	3.050	2,032,016	6,127,577	3.0155	2.226	2.226	2.234	2.219	2.256	2,747,393	2.2303	-1.63%
2022-03-01	0	3.060	3.060	3.070	2.990	3.080	1,982,000	6,043,026	3.0490	2.263	2.263	2.271	2.211	2.278	2,679,769	2.2551	0.00%
2022-02-28	0	3.060	3.060	3.070	3.010	3.090	2,948,000	8,978,350	3.0456	2.263	2.263	2.271	2.226	2.285	3,985,852	2.2526	-1.29%
2022-02-25	0	3.100	3.100	3.110	3.050	3.120	2,810,000	8,696,720	3.0949	2.293	2.293	2.300	2.256	2.308	3,799,269	2.2891	0.32%
2022-02-24	0	3.090	3.080	3.090	3.050	3.240	5,778,142	18,015,410	3.1179	2.285	2.278	2.285	2.256	2.396	7,812,353	2.3060	-4.04%
2022-02-23	0	3.220	3.210	3.220	3.180	3.250	2,205,011	7,106,964	3.2231	2.382	2.374	2.382	2.352	2.404	2,981,291	2.3839	0.00%
2022-02-22	0	3.220	3.220	3.230	3.130	3.280	5,195,000	16,535,690	3.1830	2.382	2.382	2.389	2.315	2.426	7,023,915	2.3542	-2.42%
2022-02-21	0	3.300	3.290	3.300	3.290	3.400	1,718,000	5,697,600	3.3164	2.441	2.433	2.441	2.433	2.515	2,322,827	2.4529	-2.65%
2022-02-18	0	3.390	3.380	3.390	3.330	3.450	2,520,000	8,559,218	3.3965	2.507	2.500	2.507	2.463	2.552	3,407,173	2.5121	0.00%
2022-02-17	0	3.390	3.380	3.390	3.360	3.470	3,208,000	10,959,634	3.4163	2.507	2.500	2.507	2.485	2.566	4,337,386	2.5268	-1.45%
2022-02-16	0	3.440	3.430	3.440	3.300	3.460	5,378,000	18,315,704	3.4057	2.544	2.537	2.544	2.441	2.559	7,271,340	2.5189	2.38%
2022-02-15	0	3.360	3.340	3.360	3.300	3.420	4,746,700	16,003,300	3.3715	2.485	2.470	2.485	2.441	2.529	6,417,789	2.4936	2.44%
2022-02-14	0	3.280	3.270	3.280	3.200	3.430	11,982,000	39,900,784	3.3301	2.426	2.419	2.426	2.367	2.537	16,200,298	2.4630	-2.67%
2022-02-11	0	3.370	3.370	3.380	3.290	3.390	4,297,720	14,399,499	3.3505	2.493	2.493	2.500	2.433	2.507	5,810,745	2.4781	0.00%
2022-02-10	0	3.370	3.360	3.370	3.220	3.380	13,429,500	44,364,362	3.3035	2.493	2.485	2.493	2.382	2.500	18,157,394	2.4433	2.74%
2022-02-09	0	3.280	3.270	3.290	3.190	3.330	10,373,500	33,802,634	3.2586	2.426	2.419	2.433	2.359	2.463	14,025,520	2.4101	3.47%
2022-02-08	0	3.170	3.170	3.180	3.150	3.210	13,302,000	42,248,207	3.1761	2.345	2.345	2.352	2.330	2.374	17,985,007	2.3491	-0.94%
2022-02-07	0	3.200	3.200	3.210	3.080	3.240	12,998,000	41,318,980	3.1789	2.367	2.367	2.374	2.278	2.396	17,573,983	2.3511	4.58%
2022-02-04	0	3.060	3.050	3.060	3.010	3.100	7,074,542	21,568,252	3.0487	2.263	2.256	2.263	2.226	2.293	9,565,155	2.2549	2.00%
2022-01-31	0	3.000	3.000	3.020	2.970	3.030	2,210,000	6,632,180	3.0010	2.219	2.219	2.234	2.197	2.241	2,988,037	2.2196	0.33%
2022-01-28	0	2.990	2.980	2.990	2.960	3.010	4,996,000	14,917,610	2.9859	2.211	2.204	2.211	2.189	2.226	6,754,856	2.2084	0.34%
2022-01-27	0	2.980	2.970	2.980	2.960	3.000	2,307,696	6,869,591	2.9768	2.204	2.197	2.204	2.189	2.219	3,120,127	2.2017	0.34%
2022-01-26	0	2.970	2.970	2.990	2.930	3.000	9,279,985	27,536,530	2.9673	2.197	2.197	2.211	2.167	2.219	12,547,030	2.1947	0.00%
2022-01-25	0	2.970	2.960	2.970	2.930	2.990	2,306,000	6,818,080	2.9567	2.197	2.189	2.197	2.167	2.211	3,117,834	2.1868	-1.66%
2022-01-24	0	3.020	3.000	3.020	2.970	3.030	2,284,000	6,871,780	3.0087	2.234	2.219	2.234	2.197	2.241	3,088,089	2.2253	0.00%
2022-01-21	0	3.020	3.010	3.020	2.970	3.040	3,889,000	11,737,580	3.0181	2.234	2.226	2.234	2.197	2.248	5,258,134	2.2323	1.00%
2022-01-20	0	2.990	2.980	2.990	2.970	3.020	2,486,000	7,437,928	2.9919	2.211	2.204	2.211	2.197	2.234	3,361,203	2.2129	0.00%
2022-01-19	0	2.990	2.990	3.000	2.950	3.030	2,872,000	8,581,200	2.9879	2.211	2.211	2.219	2.182	2.241	3,883,096	2.2099	0.67%
2022-01-18	0	2.970	2.950	2.970	2.920	2.970	2,204,018	6,506,382	2.9521	2.197	2.182	2.197	2.160	2.197	2,979,949	2.1834	0.68%
2022-01-17	0	2.950	2.950	2.960	2.910	2.990	2,000,000	5,877,552	2.9388	2.182	2.182	2.189	2.152	2.211	2,704,106	2.1736	-1.67%
2022-01-14	0	3.000	2.990	3.000	2.890	3.040	4,593,944	13,764,591	2.9962	2.219	2.211	2.219	2.137	2.248	6,211,255	2.2161	4.17%
2022-01-13	0	2.880	2.880	2.890	2.860	2.910	2,172,000	6,270,112	2.8868	2.130	2.130	2.137	2.115	2.152	2,936,659	2.1351	-0.35%
2022-01-12	0	2.890	2.890	2.900	2.860	2.890	1,439,342	4,146,752	2.8810	2.137	2.137	2.145	2.115	2.137	1,946,066	2.1308	0.70%
2022-01-11	0	2.870	2.860	2.870	2.840	2.910	2,483,071	7,138,476	2.8749	2.123	2.115	2.123	2.101	2.152	3,357,243	2.1263	1.41%
2022-01-10	0	2.830	2.830	2.840	2.790	2.840	1,218,000	3,440,234	2.8245	2.093	2.093	2.101	2.064	2.101	1,646,800	2.0890	1.07%
2022-01-07	0	2.800	2.790	2.800	2.780	2.830	2,537,064	7,113,664	2.8039	2.071	2.064	2.071	2.056	2.093	3,430,245	2.0738	-1.41%
2022-01-06	0	2.840	2.820	2.840	2.810	2.890	1,182,000	3,350,350	2.8345	2.101	2.086	2.101	2.078	2.137	1,598,126	2.0964	-1.05%
2022-01-05	0	2.870	2.870	2.880	2.840	2.900	3,880,000	11,134,920	2.8698	2.123	2.123	2.130	2.101	2.145	5,245,965	2.1226	-0.69%
2022-01-04	0	2.890	2.890	2.900	2.870	2.910	2,621,221	7,588,239	2.8949	2.137	2.137	2.145	2.123	2.152	3,544,029	2.1411	0.35%
2022-01-03	0	2.880	2.870	2.880	2.860	2.900	959,570	2,767,687	2.8843	2.130	2.123	2.130	2.115	2.145	1,297,389	2.1333	0.35%
2021-12-31	0	2.870	2.850	2.870	2.850	2.890	3,808,614	10,941,522	2.8728	2.123	2.108	2.123	2.108	2.137	5,149,448	2.1248	0.35%
2021-12-30	0	2.860	2.850	2.860	2.840	2.880	4,352,000	12,445,040	2.8596	2.115	2.108	2.115	2.101	2.130	5,884,134	2.1150	0.00%
2021-12-29	0	2.860	2.860	2.870	2.840	2.900	780,000	2,233,460	2.8634	2.115	2.115	2.123	2.101	2.145	1,054,601	2.1178	-1.04%
2021-12-28	0	2.890	2.890	2.900	2.830	2.900	5,071,474	14,447,785	2.8488	2.137	2.137	2.145	2.093	2.145	6,856,901	2.1070	1.40%
2021-12-24	0	2.850	2.840	2.850	2.810	2.890	2,763,396	7,844,684	2.8388	2.108	2.101	2.108	2.078	2.137	3,736,258	2.0996	-0.35%
2021-12-23	0	2.860	2.850	2.860	2.790	2.860	2,382,000	6,765,480	2.8403	2.115	2.108	2.115	2.064	2.115	3,220,590	2.1007	0.35%
2021-12-22	0	2.850	2.840	2.850	2.790	2.850	1,262,137	3,568,115	2.8270	2.108	2.101	2.108	2.064	2.108	1,706,476	2.0909	1.06%
2021-12-21	0	2.820	2.820	2.830	2.770	2.830	1,947,894	5,468,517	2.8074	2.086	2.086	2.093	2.049	2.093	2,633,656	2.0764	0.71%
2021-12-20	0	2.800	2.790	2.800	2.760	2.900	4,035,950	11,347,381	2.8116	2.071	2.064	2.071	2.041	2.145	5,456,818	2.0795	-4.11%
2021-12-17	0	2.920	2.920	2.930	2.870	2.920	5,326,303	15,515,579	2.9130	2.160	2.160	2.167	2.123	2.160	7,201,443	2.1545	0.34%
2021-12-16	0	2.910	2.910	2.920	2.870	2.940	6,011,074	17,524,471	2.9154	2.152	2.152	2.160	2.123	2.174	8,127,290	2.1563	0.34%
2021-12-15	0	2.900	2.900	2.910	2.850	2.940	3,671,722	10,660,393	2.9034	2.145	2.145	2.152	2.108	2.174	4,964,362	2.1474	-1.69%
2021-12-14	0	2.950	2.940	2.950	2.900	2.960	4,346,000	12,766,640	2.9376	2.182	2.174	2.182	2.145	2.189	5,876,022	2.1727	1.37%
2021-12-13	0	2.910	2.910	2.920	2.830	2.920	7,406,745	21,406,306	2.8901	2.152	2.152	2.160	2.093	2.160	10,014,311	2.1376	1.39%
2021-12-10	0	2.870	2.860	2.870	2.840	2.960	13,474,000	39,080,730	2.9005	2.123	2.115	2.123	2.101	2.189	18,217,560	2.1452	-2.05%
2021-12-09	0	2.930	2.920	2.930	2.820	2.950	22,409,250	64,053,862	2.8584	2.167	2.160	2.167	2.086	2.182	30,298,491	2.1141	4.27%
2021-12-08	0	2.810	2.810	2.830	2.810	2.860	3,376,588	9,531,909	2.8229	2.078	2.078	2.093	2.078	2.115	4,565,326	2.0879	-0.71%
2021-12-07	0	2.830	2.830	2.840	2.720	2.840	4,669,342	13,022,784	2.7890	2.093	2.093	2.101	2.012	2.101	6,313,197	2.0628	1.07%
2021-12-06	0	2.800	2.800	2.810	2.780	2.860	5,686,000	15,983,624	2.8110	2.071	2.071	2.078	2.056	2.115	7,687,773	2.0791	-1.41%
2021-12-03	0	2.840	2.840	2.850	2.820	2.870	6,660,726	18,935,700	2.8429	2.101	2.101	2.108	2.086	2.123	9,005,654	2.1026	-0.35%
2021-12-02	0	2.850	2.850	2.870	2.820	2.880	4,430,208	12,649,986	2.8554	2.108	2.108	2.123	2.086	2.130	5,989,875	2.1119	-0.70%
2021-12-01	0	2.870	2.870	2.890	2.780	2.900	5,902,000	16,823,560	2.8505	2.123	2.123	2.137	2.056	2.145	7,979,816	2.1083	2.50%
2021-11-30	0	2.800	2.800	2.820	2.790	2.910	6,150,975	17,331,498	2.8177	2.071	2.071	2.086	2.064	2.152	8,316,443	2.0840	-3.78%
2021-11-29	0	2.910	2.910	2.920	2.840	2.930	4,852,000	14,023,620	2.8903	2.152	2.152	2.160	2.101	2.167	6,560,161	2.1377	0.69%
2021-11-26	0	2.890	2.880	2.890	2.860	2.950	3,462,239	9,995,985	2.8871	2.137	2.130	2.137	2.115	2.182	4,681,130	2.1354	-2.03%
2021-11-25	0	2.950	2.940	2.950	2.930	2.980	2,269,250	6,677,295	2.9425	2.182	2.174	2.182	2.167	2.204	3,068,146	2.1763	-1.01%
2021-11-24	0	2.980	2.970	2.980	2.930	3.010	3,483,625	10,370,853	2.9770	2.204	2.197	2.204	2.167	2.226	4,710,045	2.2019	1.36%
2021-11-23	0	2.940	2.940	2.970	2.900	2.990	2,034,000	5,999,290	2.9495	2.174	2.174	2.197	2.145	2.211	2,750,076	2.1815	0.34%
2021-11-22	0	2.930	2.930	2.940	2.900	2.960	2,232,536	6,539,499	2.9292	2.167	2.167	2.174	2.145	2.189	3,018,507	2.1665	-0.34%
2021-11-19	0	2.940	2.930	2.940	2.910	3.000	2,760,000	8,107,740	2.9376	2.174	2.167	2.174	2.152	2.219	3,731,666	2.1727	-1.34%
2021-11-18	0	2.980	2.970	2.980	2.980	3.060	1,846,000	5,532,560	2.9971	2.204	2.197	2.204	2.204	2.263	2,495,890	2.2167	-2.93%
2021-11-17	0	3.070	3.070	3.080	3.000	3.090	2,037,000	6,226,400	3.0567	2.271	2.271	2.278	2.219	2.285	2,754,132	2.2607	0.00%
2021-11-16	0	3.070	3.060	3.070	3.000	3.110	1,748,000	5,352,880	3.0623	2.271	2.263	2.271	2.219	2.300	2,363,388	2.2649	2.33%
2021-11-15	0	3.000	3.000	3.020	2.950	3.030	3,028,000	9,079,310	2.9985	2.219	2.219	2.234	2.182	2.241	4,094,016	2.2177	0.00%
2021-11-12	0	3.000	2.990	3.000	2.960	3.080	2,054,000	6,153,920	2.9961	2.219	2.211	2.219	2.189	2.278	2,777,117	2.2159	-1.32%
2021-11-11	0	3.040	3.010	3.040	2.910	3.040	3,012,000	9,031,550	2.9985	2.248	2.226	2.248	2.152	2.248	4,072,383	2.2178	4.11%
2021-11-10	0	2.920	2.920	2.930	2.850	2.940	2,166,239	6,281,341	2.8997	2.160	2.160	2.167	2.108	2.174	2,928,870	2.1446	-1.68%
2021-11-09	0	2.970	2.960	2.970	2.940	2.980	1,542,380	4,563,164	2.9585	2.197	2.189	2.197	2.174	2.204	2,085,379	2.1882	1.02%
2021-11-08	0	2.940	2.940	2.950	2.910	3.000	3,322,033	9,792,244	2.9477	2.174	2.174	2.182	2.152	2.219	4,491,564	2.1801	-1.67%
2021-11-05	0	2.990	2.990	3.000	2.960	3.030	3,728,033	11,169,899	2.9962	2.211	2.211	2.219	2.189	2.241	5,040,498	2.2160	-0.66%
2021-11-04	0	3.010	3.000	3.010	2.980	3.050	1,766,000	5,309,490	3.0065	2.226	2.219	2.226	2.204	2.256	2,387,725	2.2237	-0.33%
2021-11-03	0	3.020	3.020	3.030	2.980	3.070	2,474,000	7,448,562	3.0107	2.234	2.234	2.241	2.204	2.271	3,344,979	2.2268	-0.98%
2021-11-02	0	3.050	3.040	3.050	3.030	3.130	3,624,717	11,069,049	3.0538	2.256	2.248	2.256	2.241	2.315	4,900,809	2.2586	-0.33%
2021-11-01	0	3.060	3.060	3.070	3.010	3.140	2,008,000	6,145,860	3.0607	2.263	2.263	2.271	2.226	2.322	2,714,922	2.2637	-1.61%
2021-10-29	0	3.110	3.110	3.130	3.080	3.140	2,928,542	9,120,921	3.1145	2.300	2.300	2.315	2.278	2.322	3,959,544	2.3035	0.32%
2021-10-28	0	3.100	3.100	3.110	3.060	3.170	2,900,776	8,997,082	3.1016	2.293	2.293	2.300	2.263	2.345	3,922,003	2.2940	-0.64%
2021-10-27	0	3.120	3.120	3.140	3.110	3.230	3,842,300	12,153,129	3.1630	2.308	2.308	2.322	2.300	2.389	5,194,993	2.3394	-1.27%
2021-10-26	0	3.160	3.160	3.170	3.010	3.200	7,748,000	24,190,770	3.1222	2.337	2.337	2.345	2.226	2.367	10,475,706	2.3092	3.27%
2021-10-25	0	3.060	3.060	3.070	3.050	3.180	4,470,000	13,832,180	3.0944	2.263	2.263	2.271	2.256	2.352	6,043,676	2.2887	-3.16%
2021-10-22	0	3.160	3.150	3.160	3.090	3.180	2,792,000	8,800,860	3.1522	2.337	2.330	2.337	2.285	2.352	3,774,932	2.3314	0.64%
2021-10-21	0	3.140	3.140	3.150	3.060	3.170	10,258,000	31,974,098	3.1170	2.322	2.322	2.330	2.263	2.345	13,869,358	2.3054	2.28%
2021-10-20	0	3.070	3.070	3.080	3.020	3.080	3,406,000	10,387,730	3.0498	2.271	2.271	2.278	2.234	2.278	4,605,092	2.2557	-0.32%
2021-10-19	0	3.080	3.080	3.090	2.980	3.110	7,492,000	23,054,397	3.0772	2.278	2.278	2.285	2.204	2.300	10,129,580	2.2759	4.05%
2021-10-18	0	2.960	2.960	2.980	2.950	3.020	2,890,000	8,611,500	2.9798	2.189	2.189	2.204	2.182	2.234	3,907,433	2.2039	-0.34%
2021-10-15	0	2.970	2.960	2.970	2.940	3.010	2,708,500	8,081,465	2.9837	2.197	2.189	2.197	2.174	2.226	3,662,035	2.2068	0.00%
2021-10-12	0	2.970	2.970	2.990	2.810	3.050	13,010,000	38,516,853	2.9606	2.197	2.197	2.211	2.078	2.256	17,590,208	2.1897	5.32%
2021-10-11	0	2.820	2.820	2.840	2.720	2.890	10,361,088	28,920,772	2.7913	2.086	2.086	2.101	2.012	2.137	14,008,739	2.0645	-2.08%
2021-10-08	0	2.880	2.880	2.890	2.810	2.910	3,154,000	9,019,030	2.8596	2.130	2.130	2.137	2.078	2.152	4,264,375	2.1150	0.00%
2021-10-07	0	2.880	2.870	2.890	2.860	2.940	2,379,948	6,883,831	2.8924	2.130	2.123	2.137	2.115	2.174	3,217,816	2.1393	0.00%
2021-10-06	0	2.880	2.860	2.880	2.830	2.900	3,382,413	9,707,385	2.8700	2.130	2.115	2.130	2.093	2.145	4,573,201	2.1227	0.70%
2021-10-05	0	2.860	2.860	2.870	2.700	2.970	7,902,000	22,834,118	2.8897	2.115	2.115	2.123	1.997	2.197	10,683,922	2.1372	5.54%
2021-10-04	0	2.710	2.700	2.710	2.600	2.800	7,385,000	19,818,720	2.6836	2.004	1.997	2.004	1.923	2.071	9,984,910	1.9849	-3.21%
2021-09-30	0	2.800	2.800	2.810	2.760	2.830	8,102,000	22,756,180	2.8087	2.071	2.071	2.078	2.041	2.093	10,954,332	2.0774	1.45%
2021-09-29	0	2.760	2.760	2.780	2.710	2.790	2,722,000	7,497,280	2.7543	2.041	2.041	2.056	2.004	2.064	3,680,288	2.0371	0.36%
2021-09-28	0	2.750	2.740	2.750	2.700	2.800	3,162,000	8,696,888	2.7504	2.034	2.027	2.034	1.997	2.071	4,275,191	2.0343	0.00%
2021-09-27	0	2.750	2.750	2.770	2.720	2.800	3,432,000	9,444,040	2.7518	2.034	2.034	2.049	2.012	2.071	4,640,245	2.0352	-1.43%
2021-09-24	0	2.790	2.770	2.790	2.760	2.860	3,182,700	8,920,333	2.8028	2.064	2.049	2.064	2.041	2.115	4,303,179	2.0730	-0.71%
2021-09-23	0	2.810	2.810	2.830	2.780	2.860	3,534,000	9,966,960	2.8203	2.078	2.078	2.093	2.056	2.115	4,778,155	2.0859	2.18%
2021-09-21	0	2.750	2.750	2.770	2.700	2.780	3,906,004	10,742,420	2.7502	2.034	2.034	2.049	1.997	2.056	5,281,124	2.0341	1.85%
2021-09-20	0	2.700	2.700	2.710	2.640	2.750	2,528,000	6,775,724	2.6803	1.997	1.997	2.004	1.953	2.034	3,417,990	1.9824	-1.46%
2021-09-17	0	2.740	2.740	2.750	2.730	2.810	5,828,764	16,050,514	2.7537	2.027	2.027	2.034	2.019	2.078	7,880,797	2.0367	-1.44%
2021-09-16	0	2.780	2.780	2.800	2.740	2.810	2,876,750	7,984,199	2.7754	2.056	2.056	2.071	2.027	2.078	3,889,518	2.0527	-1.77%
2021-09-15	0	2.830	2.830	2.840	2.810	2.880	3,032,000	8,586,840	2.8321	2.093	2.093	2.101	2.078	2.130	4,099,424	2.0946	-1.39%
2021-09-14	0	2.870	2.870	2.880	2.830	3.030	6,172,000	17,872,386	2.8957	2.123	2.123	2.130	2.093	2.241	8,344,870	2.1417	-5.28%
2021-09-13	0	3.030	3.000	3.030	2.920	3.040	3,136,000	9,388,340	2.9937	2.241	2.219	2.241	2.160	2.248	4,240,038	2.2142	2.02%
2021-09-10	0	2.970	2.970	2.980	2.880	2.980	2,368,000	6,988,454	2.9512	2.197	2.197	2.204	2.130	2.204	3,201,661	2.1828	1.71%
2021-09-09	0	2.920	2.920	2.930	2.860	2.960	2,950,000	8,625,438	2.9239	2.160	2.160	2.167	2.115	2.189	3,988,556	2.1625	0.00%
2021-09-08	0	3.010	3.000	3.020	2.950	3.090	4,382,000	13,241,580	3.0218	2.160	2.153	2.167	2.117	2.217	6,107,306	2.1682	0.33%
2021-09-07	0	3.000	2.990	3.000	2.870	3.010	4,298,000	12,676,590	2.9494	2.153	2.145	2.153	2.059	2.160	5,990,233	2.1162	3.45%
2021-09-06	0	2.900	2.890	2.900	2.860	3.070	15,010,000	43,958,774	2.9286	2.081	2.074	2.081	2.052	2.203	20,919,823	2.1013	-3.33%
2021-09-03	0	3.000	2.990	3.000	3.000	3.150	10,766,000	33,003,020	3.0655	2.153	2.145	2.153	2.153	2.260	15,004,851	2.1995	-4.15%
2021-09-02	0	3.130	3.120	3.130	3.100	3.300	5,232,000	16,591,040	3.1711	2.246	2.239	2.246	2.224	2.368	7,291,973	2.2752	-3.99%
2021-09-01	0	3.260	3.250	3.260	2.900	3.300	18,267,428	57,707,500	3.1590	2.339	2.332	2.339	2.081	2.368	25,459,785	2.2666	12.41%
2021-08-31	0	2.900	2.900	2.910	2.860	2.950	5,518,000	16,041,680	2.9072	2.081	2.081	2.088	2.052	2.117	7,690,579	2.0859	0.00%
2021-08-30	0	2.900	2.900	2.910	2.800	2.960	3,594,000	10,282,826	2.8611	2.081	2.081	2.088	2.009	2.124	5,009,050	2.0528	4.32%
2021-08-27	0	2.780	2.770	2.780	2.740	2.840	4,319,000	12,034,000	2.7863	1.995	1.987	1.995	1.966	2.038	6,019,501	1.9992	-0.71%
2021-08-26	0	2.800	2.790	2.800	2.660	2.830	7,572,000	20,918,460	2.7626	2.009	2.002	2.009	1.909	2.031	10,553,291	1.9822	4.48%
2021-08-25	0	2.680	2.680	2.690	2.480	2.720	7,743,528	20,413,804	2.6362	1.923	1.923	1.930	1.779	1.952	10,792,354	1.8915	6.77%
2021-08-24	0	2.510	2.510	2.520	2.510	2.550	1,731,000	4,375,030	2.5275	1.801	1.801	1.808	1.801	1.830	2,412,539	1.8135	-0.40%
2021-08-23	0	2.520	2.520	2.530	2.470	2.540	2,003,355	5,040,515	2.5160	1.808	1.808	1.815	1.772	1.822	2,792,127	1.8053	0.80%
2021-08-20	0	2.500	2.500	2.520	2.480	2.600	4,563,380	11,514,251	2.5232	1.794	1.794	1.808	1.779	1.866	6,360,100	1.8104	-2.72%
2021-08-19	0	2.570	2.560	2.570	2.550	2.620	2,402,380	6,189,364	2.5763	1.844	1.837	1.844	1.830	1.880	3,348,259	1.8485	-2.65%
2021-08-18	0	2.640	2.610	2.640	2.590	2.650	1,159,200	3,039,404	2.6220	1.894	1.873	1.894	1.858	1.901	1,615,607	1.8813	1.15%
2021-08-17	0	2.610	2.600	2.610	2.580	2.670	2,188,000	5,719,470	2.6140	1.873	1.866	1.873	1.851	1.916	3,049,472	1.8756	-0.76%
2021-08-16	0	2.630	2.630	2.660	2.530	2.660	3,776,000	9,787,220	2.5920	1.887	1.887	1.909	1.815	1.909	5,262,708	1.8597	1.54%
2021-08-13	0	2.590	2.590	2.600	2.580	2.640	2,802,500	7,293,740	2.6026	1.858	1.858	1.866	1.851	1.894	3,905,916	1.8674	-2.63%
2021-08-12	0	2.660	2.640	2.660	2.630	2.700	1,525,000	4,036,550	2.6469	1.909	1.894	1.909	1.887	1.937	2,125,432	1.8992	-1.48%
2021-08-11	0	2.700	2.700	2.710	2.680	2.770	1,274,000	3,455,380	2.7122	1.937	1.937	1.944	1.923	1.987	1,775,607	1.9460	-2.17%
2021-08-10	0	2.760	2.740	2.760	2.730	2.850	1,604,000	4,419,940	2.7556	1.980	1.966	1.980	1.959	2.045	2,235,536	1.9771	-2.13%
2021-08-09	0	2.820	2.810	2.820	2.760	2.860	2,832,000	7,961,360	2.8112	2.023	2.016	2.023	1.980	2.052	3,947,031	2.0171	1.44%
2021-08-06	0	2.780	2.750	2.780	2.630	2.780	6,388,000	17,390,390	2.7224	1.995	1.973	1.995	1.887	1.995	8,903,120	1.9533	5.30%
2021-08-05	0	2.640	2.640	2.650	2.620	2.660	1,646,000	4,348,020	2.6416	1.894	1.894	1.901	1.880	1.909	2,294,073	1.8953	0.76%
2021-08-04	0	2.620	2.620	2.630	2.560	2.660	2,380,000	6,238,424	2.6212	1.880	1.880	1.887	1.837	1.909	3,317,067	1.8807	1.95%
2021-08-03	0	2.570	2.560	2.570	2.530	2.600	1,200,000	3,074,520	2.5621	1.844	1.837	1.844	1.815	1.866	1,672,471	1.8383	-1.15%
2021-08-02	0	2.600	2.580	2.600	2.510	2.620	1,728,031	4,456,577	2.5790	1.866	1.851	1.866	1.801	1.880	2,408,401	1.8504	0.39%
2021-07-30	0	2.590	2.570	2.590	2.520	2.600	4,574,000	11,699,380	2.5578	1.858	1.844	1.858	1.808	1.866	6,374,902	1.8352	-1.52%
2021-07-29	0	2.630	2.620	2.630	2.480	2.630	4,411,590	11,346,900	2.5721	1.887	1.880	1.887	1.779	1.887	6,148,547	1.8455	6.91%
2021-07-28	0	2.460	2.450	2.460	2.410	2.490	1,542,000	3,764,540	2.4413	1.765	1.758	1.765	1.729	1.787	2,149,125	1.7517	0.41%
2021-07-27	0	2.450	2.440	2.450	2.410	2.580	5,251,800	13,139,338	2.5019	1.758	1.751	1.758	1.729	1.851	7,319,569	1.7951	-3.92%
2021-07-26	0	2.550	2.550	2.560	2.540	2.630	2,022,000	5,203,500	2.5734	1.830	1.830	1.837	1.822	1.887	2,818,113	1.8464	-3.04%
2021-07-23	0	2.630	2.620	2.630	2.630	2.720	1,985,500	5,272,155	2.6553	1.887	1.880	1.887	1.887	1.952	2,767,242	1.9052	-3.31%
2021-07-22	0	2.720	2.700	2.720	2.650	2.740	1,761,803	4,735,971	2.6881	1.952	1.937	1.952	1.901	1.966	2,455,470	1.9287	1.12%
2021-07-21	0	2.690	2.680	2.690	2.680	2.720	1,712,000	4,616,800	2.6967	1.930	1.923	1.930	1.923	1.952	2,386,058	1.9349	-1.10%
2021-07-20	0	2.720	2.690	2.720	2.690	2.760	1,538,000	4,153,840	2.7008	1.952	1.930	1.952	1.930	1.980	2,143,550	1.9378	-0.73%
2021-07-19	0	2.740	2.740	2.750	2.700	2.820	4,636,000	12,713,640	2.7424	1.966	1.966	1.973	1.937	2.023	6,461,313	1.9677	-1.79%
2021-07-16	0	2.790	2.790	2.810	2.730	2.820	3,055,500	8,541,990	2.7956	2.002	2.002	2.016	1.959	2.023	4,258,529	2.0059	1.45%
2021-07-15	0	2.750	2.740	2.750	2.680	2.770	3,452,258	9,426,036	2.7304	1.973	1.966	1.973	1.923	1.987	4,811,501	1.9591	0.73%
2021-07-14	0	2.730	2.730	2.740	2.720	2.770	1,754,000	4,815,880	2.7457	1.959	1.959	1.966	1.952	1.987	2,444,595	1.9700	-1.44%
2021-07-13	0	2.770	2.750	2.770	2.710	2.770	1,909,850	5,234,996	2.7411	1.987	1.973	1.987	1.944	1.987	2,661,807	1.9667	2.21%
2021-07-12	0	2.710	2.700	2.710	2.700	2.740	1,670,199	4,535,679	2.7157	1.944	1.937	1.944	1.937	1.966	2,327,799	1.9485	-0.73%
2021-07-09	0	2.730	2.730	2.740	2.680	2.750	2,752,000	7,476,200	2.7166	1.959	1.959	1.966	1.923	1.973	3,835,533	1.9492	1.11%
2021-07-08	0	2.700	2.700	2.710	2.700	2.800	3,902,000	10,650,370	2.7295	1.937	1.937	1.944	1.937	2.009	5,438,318	1.9584	-3.91%
2021-07-07	0	2.810	2.790	2.810	2.650	2.820	5,197,511	14,359,008	2.7627	2.016	2.002	2.016	1.901	2.023	7,243,905	1.9822	3.69%
2021-07-06	0	2.710	2.700	2.710	2.650	2.740	5,374,000	14,352,500	2.6707	1.944	1.937	1.944	1.901	1.966	7,489,882	1.9163	0.00%
2021-07-05	0	2.710	2.710	2.720	2.690	2.750	2,222,000	6,037,193	2.7170	1.944	1.944	1.952	1.930	1.973	3,096,859	1.9495	0.37%
2021-07-02	0	2.700	2.690	2.700	2.640	2.740	5,108,880	13,795,381	2.7003	1.937	1.930	1.937	1.894	1.966	7,120,378	1.9375	1.89%
2021-06-30	0	2.650	2.650	2.660	2.650	2.690	3,084,086	8,228,983	2.6682	1.901	1.901	1.909	1.901	1.930	4,298,370	1.9144	0.00%
2021-06-29	0	2.650	2.630	2.650	2.620	2.680	4,015,250	10,653,982	2.6534	1.901	1.887	1.901	1.880	1.923	5,596,157	1.9038	1.15%
2021-06-28	0	2.620	2.610	2.620	2.580	2.650	884,975	2,303,434	2.6028	1.880	1.873	1.880	1.851	1.901	1,233,412	1.8675	0.77%
2021-06-25	0	2.600	2.600	2.610	2.540	2.610	3,768,000	9,716,748	2.5788	1.866	1.866	1.873	1.822	1.873	5,251,559	1.8503	1.17%
2021-06-24	0	2.570	2.570	2.580	2.570	2.600	2,000,000	5,154,820	2.5774	1.844	1.844	1.851	1.844	1.866	2,787,451	1.8493	-0.77%
2021-06-23	0	2.590	2.580	2.590	2.560	2.610	4,162,000	10,758,740	2.5850	1.858	1.851	1.858	1.837	1.873	5,800,687	1.8547	0.39%
2021-06-22	0	2.580	2.570	2.590	2.530	2.600	4,376,000	11,214,610	2.5628	1.851	1.844	1.858	1.815	1.866	6,098,944	1.8388	-0.77%
2021-06-21	0	2.600	2.600	2.620	2.540	2.640	3,894,000	10,102,688	2.5944	1.866	1.866	1.880	1.822	1.894	5,427,168	1.8615	-1.52%
2021-06-18	0	2.640	2.620	2.640	2.580	2.690	11,216,500	29,477,940	2.6281	1.894	1.880	1.894	1.851	1.930	15,632,725	1.8857	-0.75%
2021-06-17	0	2.660	2.660	2.680	2.630	2.690	6,328,000	16,851,632	2.6630	1.909	1.909	1.923	1.887	1.930	8,819,496	1.9107	0.38%
2021-06-16	0	2.650	2.650	2.660	2.650	2.760	6,524,000	17,528,098	2.6867	1.901	1.901	1.909	1.901	1.980	9,092,667	1.9277	-3.11%
2021-06-15	0	2.810	2.800	2.810	2.720	2.910	10,575,000	29,576,840	2.7969	1.962	1.955	1.962	1.900	2.032	15,142,817	1.9532	-2.43%
2021-06-11	0	2.880	2.880	2.890	2.850	3.070	11,359,000	33,397,150	2.9401	2.011	2.011	2.018	1.990	2.144	16,265,462	2.0533	-6.19%
2021-06-10	0	3.070	3.060	3.070	3.010	3.110	6,149,336	18,803,981	3.0579	2.144	2.137	2.144	2.102	2.172	8,805,510	2.1355	-1.60%
2021-06-09	0	3.120	3.110	3.120	2.870	3.130	11,022,001	33,287,075	3.0201	2.179	2.172	2.179	2.004	2.186	15,782,898	2.1091	8.33%
2021-06-08	0	2.880	2.880	2.890	2.830	2.910	3,450,400	9,915,570	2.8737	2.011	2.011	2.018	1.976	2.032	4,940,783	2.0069	0.00%
2021-06-07	0	2.880	2.880	2.890	2.880	2.970	4,500,000	13,170,550	2.9268	2.011	2.011	2.018	2.011	2.074	6,443,752	2.0439	-0.69%
2021-06-04	0	2.900	2.880	2.900	2.760	2.950	9,774,673	28,135,462	2.8784	2.025	2.011	2.025	1.927	2.060	13,996,793	2.0101	3.57%
2021-06-03	0	2.800	2.800	2.810	2.730	2.820	4,027,250	11,176,710	2.7753	1.955	1.955	1.962	1.906	1.969	5,766,800	1.9381	2.56%
2021-06-02	0	2.730	2.720	2.730	2.690	2.750	2,713,716	7,362,406	2.7130	1.906	1.900	1.906	1.879	1.920	3,885,892	1.8947	-0.36%
2021-06-01	0	2.740	2.740	2.750	2.710	2.820	6,378,000	17,615,360	2.7619	1.913	1.913	1.920	1.893	1.969	9,132,945	1.9288	1.48%
2021-05-31	0	2.700	2.690	2.700	2.670	2.740	1,598,500	4,312,323	2.6977	1.886	1.879	1.886	1.865	1.913	2,288,964	1.8840	-0.37%
2021-05-28	0	2.710	2.700	2.710	2.640	2.720	5,800,671	15,647,676	2.6976	1.893	1.886	1.893	1.844	1.900	8,306,241	1.8838	2.65%
2021-05-27	0	2.640	2.640	2.660	2.640	2.670	2,500,500	6,615,811	2.6458	1.844	1.844	1.858	1.844	1.865	3,580,578	1.8477	-0.75%
2021-05-26	0	2.660	2.660	2.670	2.640	2.690	2,706,000	7,200,971	2.6611	1.858	1.858	1.865	1.844	1.879	3,874,843	1.8584	0.00%
2021-05-25	0	2.660	2.650	2.660	2.630	2.690	4,090,000	10,889,580	2.6625	1.858	1.851	1.858	1.837	1.879	5,856,655	1.8594	0.76%
2021-05-24	0	2.640	2.640	2.650	2.590	2.710	3,969,814	10,466,168	2.6364	1.844	1.844	1.851	1.809	1.893	5,684,555	1.8412	-2.58%
2021-05-21	0	2.710	2.710	2.720	2.650	2.740	7,988,000	21,530,800	2.6954	1.893	1.893	1.900	1.851	1.913	11,438,376	1.8823	1.88%
2021-05-20	0	2.660	2.660	2.670	2.630	2.660	1,109,000	2,937,410	2.6487	1.858	1.858	1.865	1.837	1.858	1,588,027	1.8497	0.38%
2021-05-18	0	2.650	2.650	2.660	2.620	2.650	1,196,000	3,151,300	2.6349	1.851	1.851	1.858	1.830	1.851	1,712,606	1.8401	0.38%
2021-05-17	0	2.640	2.630	2.640	2.610	2.650	846,000	2,227,820	2.6334	1.844	1.837	1.844	1.823	1.851	1,211,425	1.8390	1.15%
2021-05-14	0	2.610	2.610	2.620	2.600	2.640	974,573	2,546,852	2.6133	1.823	1.823	1.830	1.816	1.844	1,395,535	1.8250	0.38%
2021-05-13	0	2.600	2.600	2.620	2.600	2.670	3,491,300	9,159,549	2.6235	1.816	1.816	1.830	1.816	1.865	4,999,349	1.8321	-1.52%
2021-05-12	0	2.640	2.640	2.650	2.620	2.670	2,332,259	6,168,513	2.6449	1.844	1.844	1.851	1.830	1.865	3,339,666	1.8470	-0.38%
2021-05-11	0	2.650	2.640	2.650	2.600	2.650	3,517,580	9,267,802	2.6347	1.851	1.844	1.851	1.816	1.851	5,036,981	1.8400	0.00%
2021-05-10	0	2.650	2.650	2.660	2.620	2.660	2,424,855	6,401,489	2.6399	1.851	1.851	1.858	1.830	1.858	3,472,259	1.8436	0.00%
2021-05-07	0	2.650	2.640	2.650	2.620	2.700	4,447,000	11,843,960	2.6634	1.851	1.844	1.851	1.830	1.886	6,367,859	1.8600	0.38%
2021-05-06	0	2.640	2.640	2.650	2.600	2.660	2,487,045	6,573,717	2.6432	1.844	1.844	1.851	1.816	1.858	3,561,311	1.8459	1.93%
2021-05-05	0	2.590	2.590	2.600	2.560	2.610	1,374,431	3,557,769	2.5885	1.809	1.809	1.816	1.788	1.823	1,968,109	1.8077	0.39%
2021-05-04	0	2.580	2.580	2.590	2.560	2.620	1,399,000	3,612,590	2.5823	1.802	1.802	1.809	1.788	1.830	2,003,291	1.8033	0.00%
2021-05-03	0	2.580	2.570	2.580	2.570	2.660	2,385,920	6,196,692	2.5972	1.802	1.795	1.802	1.795	1.858	3,416,506	1.8138	-3.01%
2021-04-30	0	2.660	2.650	2.660	2.600	2.700	3,364,750	8,892,407	2.6428	1.858	1.851	1.858	1.816	1.886	4,818,137	1.8456	-1.12%
2021-04-29	0	2.690	2.690	2.700	2.670	2.710	3,504,890	9,394,925	2.6805	1.879	1.879	1.886	1.865	1.893	5,018,809	1.8719	-1.10%
2021-04-28	0	2.720	2.720	2.730	2.650	2.800	7,184,000	19,623,270	2.7315	1.900	1.900	1.906	1.851	1.955	10,287,092	1.9076	3.03%
2021-04-27	0	2.640	2.640	2.650	2.590	2.660	2,304,973	6,062,798	2.6303	1.844	1.844	1.851	1.809	1.858	3,300,594	1.8369	0.76%
2021-04-26	0	2.620	2.610	2.620	2.580	2.630	1,406,000	3,669,320	2.6098	1.830	1.823	1.830	1.802	1.837	2,013,315	1.8225	-0.38%
2021-04-23	0	2.630	2.630	2.640	2.620	2.660	2,750,142	7,235,566	2.6310	1.837	1.837	1.844	1.830	1.858	3,938,052	1.8373	-0.75%
2021-04-22	0	2.650	2.640	2.650	2.600	2.650	1,623,000	4,273,120	2.6329	1.851	1.844	1.851	1.816	1.851	2,324,047	1.8387	0.76%
2021-04-21	0	2.630	2.620	2.630	2.570	2.650	4,843,000	12,641,773	2.6103	1.837	1.830	1.837	1.795	1.851	6,934,909	1.8229	1.15%
2021-04-20	0	2.600	2.590	2.600	2.560	2.630	3,074,000	7,994,140	2.6006	1.816	1.809	1.816	1.788	1.837	4,401,799	1.8161	0.39%
2021-04-19	0	2.590	2.580	2.590	2.540	2.660	4,072,044	10,536,735	2.5876	1.809	1.802	1.809	1.774	1.858	5,830,943	1.8070	-0.38%
2021-04-16	0	2.600	2.600	2.610	2.580	2.680	15,252,000	40,121,379	2.6306	1.816	1.816	1.823	1.802	1.872	21,840,024	1.8371	-1.89%
2021-04-15	0	2.650	2.640	2.650	2.620	2.740	2,892,000	7,674,740	2.6538	1.851	1.844	1.851	1.830	1.913	4,141,185	1.8533	-2.21%
2021-04-14	0	2.710	2.710	2.720	2.700	2.750	4,061,756	11,035,456	2.7169	1.893	1.893	1.900	1.886	1.920	5,816,211	1.8974	-0.73%
2021-04-13	0	2.730	2.720	2.730	2.700	2.760	6,710,000	18,372,088	2.7380	1.906	1.900	1.906	1.886	1.927	9,608,350	1.9121	-1.09%
2021-04-12	0	2.760	2.750	2.760	2.740	2.780	9,650,122	26,600,909	2.7565	1.927	1.920	1.927	1.913	1.941	13,818,443	1.9250	0.73%
2021-04-09	0	2.740	2.730	2.750	2.700	2.780	6,136,000	16,783,630	2.7353	1.913	1.906	1.920	1.886	1.941	8,786,414	1.9102	-0.36%
2021-04-08	0	2.750	2.750	2.760	2.740	2.790	4,437,400	12,221,830	2.7543	1.920	1.920	1.927	1.913	1.948	6,354,112	1.9235	0.00%
2021-04-07	0	2.750	2.750	2.760	2.670	2.820	6,710,712	18,401,213	2.7421	1.920	1.920	1.927	1.865	1.969	9,609,370	1.9149	1.85%
2021-04-01	0	2.700	2.700	2.710	2.560	2.730	8,354,000	22,243,100	2.6626	1.886	1.886	1.893	1.788	1.906	11,962,468	1.8594	5.47%
2021-03-31	0	2.560	2.560	2.570	2.540	2.660	10,780,000	28,053,500	2.6024	1.788	1.788	1.795	1.774	1.858	15,436,366	1.8174	-2.29%
2021-03-30	0	2.620	2.610	2.620	2.320	2.630	11,534,501	28,859,507	2.5020	1.830	1.823	1.830	1.620	1.837	16,516,770	1.7473	13.91%
2021-03-29	0	2.300	2.290	2.300	2.280	2.350	4,160,000	9,593,670	2.3062	1.606	1.599	1.606	1.592	1.641	5,956,891	1.6105	-2.13%
2021-03-26	0	2.350	2.340	2.350	2.320	2.370	2,663,000	6,242,250	2.3441	1.641	1.634	1.641	1.620	1.655	3,813,269	1.6370	3.07%
2021-03-25	0	2.280	2.280	2.300	2.220	2.310	3,040,000	6,903,360	2.2708	1.592	1.592	1.606	1.550	1.613	4,353,113	1.5858	0.00%
2021-03-24	0	2.280	2.280	2.290	2.270	2.360	9,238,000	21,282,650	2.3038	1.592	1.592	1.599	1.585	1.648	13,228,307	1.6089	-0.87%
2021-03-23	0	2.300	2.300	2.310	2.280	2.340	8,167,000	19,022,410	2.3292	1.606	1.606	1.613	1.592	1.634	11,694,694	1.6266	-0.86%
2021-03-22	0	2.320	2.310	2.320	2.250	2.330	4,344,000	10,024,180	2.3076	1.620	1.613	1.620	1.571	1.627	6,220,369	1.6115	1.31%
2021-03-19	0	2.290	2.290	2.300	2.170	2.400	28,160,067	64,200,294	2.2798	1.599	1.599	1.606	1.515	1.676	40,323,665	1.5921	-3.78%
2021-03-18	0	2.380	2.380	2.390	2.380	2.420	3,156,000	7,558,680	2.3950	1.662	1.662	1.669	1.662	1.690	4,519,218	1.6726	0.42%
2021-03-17	0	2.370	2.370	2.380	2.370	2.450	3,679,320	8,777,841	2.3857	1.655	1.655	1.662	1.655	1.711	5,268,584	1.6661	-3.27%
2021-03-16	0	2.450	2.440	2.450	2.380	2.460	5,142,500	12,456,165	2.4222	1.711	1.704	1.711	1.662	1.718	7,363,777	1.6915	1.66%
2021-03-15	0	2.410	2.400	2.410	2.390	2.450	4,206,000	10,144,940	2.4120	1.683	1.676	1.683	1.669	1.711	6,022,760	1.6844	-1.63%
2021-03-12	0	2.450	2.420	2.450	2.370	2.490	6,065,575	14,701,975	2.4238	1.711	1.690	1.711	1.655	1.739	8,685,569	1.6927	2.08%
2021-03-11	0	2.400	2.390	2.400	2.350	2.410	3,175,045	7,588,877	2.3902	1.676	1.669	1.676	1.641	1.683	4,546,490	1.6692	2.56%
2021-03-10	0	2.340	2.330	2.340	2.230	2.380	9,186,000	21,139,070	2.3012	1.634	1.627	1.634	1.557	1.662	13,153,846	1.6071	-0.85%
2021-03-09	0	2.360	2.350	2.360	2.270	2.450	6,000,000	14,087,736	2.3480	1.648	1.641	1.648	1.585	1.711	8,591,669	1.6397	-1.67%
2021-03-08	0	2.400	2.400	2.410	2.390	2.470	2,398,000	5,819,660	2.4269	1.676	1.676	1.683	1.669	1.725	3,433,804	1.6948	-2.04%
2021-03-05	0	2.450	2.430	2.450	2.370	2.460	4,580,000	11,048,990	2.4124	1.711	1.697	1.711	1.655	1.718	6,558,308	1.6847	0.41%
2021-03-04	0	2.440	2.440	2.450	2.400	2.470	5,101,204	12,432,389	2.4371	1.704	1.704	1.711	1.676	1.725	7,304,643	1.7020	1.67%
2021-03-03	0	2.400	2.390	2.400	2.390	2.490	18,744,007	45,956,004	2.4518	1.676	1.669	1.676	1.669	1.739	26,840,385	1.7122	-4.00%
2021-03-02	0	2.500	2.500	2.520	2.500	2.590	9,141,155	22,927,846	2.5082	1.746	1.746	1.760	1.746	1.809	13,089,630	1.7516	-0.40%
2021-03-01	0	2.510	2.490	2.510	2.480	2.570	3,702,510	9,285,834	2.5080	1.753	1.739	1.753	1.732	1.795	5,301,790	1.7515	-1.18%
2021-02-26	0	2.540	2.540	2.550	2.540	2.630	7,255,369	18,730,597	2.5816	1.774	1.774	1.781	1.774	1.837	10,389,289	1.8029	-5.93%
2021-02-25	0	2.700	2.700	2.710	2.540	2.880	17,858,350	49,291,871	2.7602	1.886	1.886	1.893	1.774	2.011	25,572,173	1.9276	6.30%
2021-02-24	0	2.540	2.530	2.540	2.440	2.570	34,356,066	85,849,644	2.4988	1.774	1.767	1.774	1.704	1.795	49,195,994	1.7451	4.96%
2021-02-23	0	2.420	2.420	2.430	2.390	2.480	3,254,000	7,914,850	2.4323	1.690	1.690	1.697	1.669	1.732	4,659,549	1.6986	-0.82%
2021-02-22	0	2.440	2.440	2.450	2.420	2.490	2,622,000	6,412,660	2.4457	1.704	1.704	1.711	1.690	1.739	3,754,560	1.7080	-1.61%
2021-02-19	0	2.480	2.460	2.480	2.390	2.480	6,722,000	16,303,650	2.4254	1.732	1.718	1.732	1.669	1.732	9,625,534	1.6938	2.48%
2021-02-18	0	2.420	2.420	2.430	2.400	2.450	3,282,000	7,961,596	2.4258	1.690	1.690	1.697	1.676	1.711	4,699,643	1.6941	-0.41%
2021-02-17	0	2.430	2.430	2.440	2.430	2.500	3,881,729	9,501,139	2.4477	1.697	1.697	1.704	1.697	1.746	5,558,422	1.7093	-2.02%
2021-02-16	0	2.480	2.470	2.480	2.470	2.540	3,486,332	8,739,403	2.5068	1.732	1.725	1.732	1.725	1.774	4,992,235	1.7506	-2.75%
2021-02-11	0	2.550	2.530	2.550	2.510	2.550	784,000	1,984,550	2.5313	1.781	1.767	1.781	1.753	1.781	1,122,645	1.7677	-0.39%
2021-02-10	0	2.560	2.550	2.560	2.470	2.570	3,640,000	9,216,660	2.5320	1.788	1.781	1.788	1.725	1.795	5,212,279	1.7683	3.23%
2021-02-09	0	2.480	2.470	2.480	2.450	2.510	1,804,000	4,473,600	2.4798	1.732	1.725	1.732	1.711	1.753	2,583,229	1.7318	0.00%
2021-02-08	0	2.480	2.470	2.480	2.440	2.530	1,790,000	4,428,000	2.4737	1.732	1.725	1.732	1.704	1.767	2,563,181	1.7275	-1.20%
2021-02-05	0	2.510	2.500	2.520	2.410	2.590	3,728,668	9,421,186	2.5267	1.753	1.746	1.760	1.683	1.809	5,339,247	1.7645	4.15%
2021-02-04	0	2.410	2.410	2.420	2.390	2.460	2,111,126	5,101,781	2.4166	1.683	1.683	1.690	1.669	1.718	3,023,016	1.6876	-0.82%
2021-02-03	0	2.430	2.420	2.430	2.400	2.450	1,672,000	4,048,300	2.4212	1.697	1.690	1.697	1.676	1.711	2,394,212	1.6909	-1.62%
2021-02-02	0	2.470	2.450	2.470	2.420	2.510	2,117,169	5,199,338	2.4558	1.725	1.711	1.725	1.690	1.753	3,031,669	1.7150	2.92%
2021-02-01	0	2.400	2.400	2.410	2.390	2.440	1,247,700	3,006,832	2.4099	1.676	1.676	1.683	1.669	1.704	1,786,638	1.6830	0.00%
2021-01-29	0	2.400	2.390	2.400	2.370	2.430	4,405,300	10,544,503	2.3936	1.676	1.669	1.676	1.655	1.697	6,308,147	1.6716	-0.41%
2021-01-28	0	2.410	2.400	2.410	2.380	2.440	3,035,490	7,302,802	2.4058	1.683	1.676	1.683	1.662	1.704	4,346,654	1.6801	-0.82%
2021-01-27	0	2.430	2.420	2.430	2.370	2.520	5,862,000	14,166,920	2.4167	1.697	1.690	1.697	1.655	1.760	8,394,061	1.6877	-2.02%
2021-01-26	0	2.480	2.480	2.490	2.480	2.530	1,406,000	3,511,340	2.4974	1.732	1.732	1.739	1.732	1.767	2,013,315	1.7441	-2.75%
2021-01-25	0	2.550	2.550	2.560	2.550	2.630	1,850,000	4,769,640	2.5782	1.781	1.781	1.788	1.781	1.837	2,649,098	1.8005	-1.54%
2021-01-22	0	2.590	2.580	2.590	2.550	2.610	2,171,000	5,592,750	2.5761	1.809	1.802	1.809	1.781	1.823	3,108,752	1.7990	-1.52%
2021-01-21	0	2.630	2.610	2.630	2.550	2.660	4,006,000	10,461,160	2.6114	1.837	1.823	1.837	1.781	1.858	5,736,371	1.8237	3.14%
2021-01-20	0	2.550	2.540	2.550	2.510	2.570	4,250,000	10,784,920	2.5376	1.781	1.774	1.781	1.753	1.795	6,085,766	1.7722	0.00%
2021-01-19	0	2.550	2.540	2.550	2.530	2.670	2,990,000	7,657,010	2.5609	1.781	1.774	1.781	1.767	1.865	4,281,515	1.7884	-3.41%
2021-01-18	0	2.640	2.610	2.640	2.520	2.660	3,791,201	9,838,174	2.5950	1.844	1.823	1.844	1.760	1.858	5,428,791	1.8122	1.15%
2021-01-15	0	2.610	2.600	2.610	2.570	2.710	3,784,439	9,901,809	2.6165	1.823	1.816	1.823	1.795	1.893	5,419,108	1.8272	-2.61%
2021-01-14	0	2.680	2.670	2.680	2.630	2.720	3,472,052	9,273,396	2.6709	1.872	1.865	1.872	1.837	1.900	4,971,787	1.8652	-1.47%
2021-01-13	0	2.720	2.720	2.730	2.580	2.740	7,622,009	20,453,161	2.6834	1.900	1.900	1.906	1.802	1.913	10,914,297	1.8740	4.62%
2021-01-12	0	2.600	2.590	2.600	2.430	2.620	9,178,662	23,269,306	2.5352	1.816	1.809	1.816	1.697	1.830	13,143,338	1.7704	7.88%
2021-01-11	0	2.410	2.400	2.410	2.380	2.510	8,782,394	21,421,285	2.4391	1.683	1.676	1.683	1.662	1.753	12,575,904	1.7034	0.84%
2021-01-08	0	2.390	2.380	2.390	2.360	2.440	6,748,000	16,166,666	2.3958	1.669	1.662	1.669	1.648	1.704	9,662,764	1.6731	-0.42%
2021-01-07	0	2.400	2.400	2.410	2.380	2.430	6,384,668	15,339,446	2.4025	1.676	1.676	1.683	1.662	1.697	9,142,493	1.6778	-0.41%
2021-01-06	0	2.410	2.400	2.410	2.390	2.450	3,455,328	8,337,952	2.4131	1.683	1.676	1.683	1.669	1.711	4,947,839	1.6852	-0.82%
2021-01-05	0	2.430	2.420	2.430	2.310	2.450	7,098,000	16,964,580	2.3901	1.697	1.690	1.697	1.613	1.711	10,163,945	1.6691	2.10%
2021-01-04	0	2.380	2.380	2.390	2.340	2.510	9,555,610	22,803,258	2.3864	1.662	1.662	1.669	1.634	1.753	13,683,107	1.6665	-3.64%
2020-12-31	0	2.470	2.470	2.490	2.460	2.540	3,496,000	8,720,320	2.4944	1.725	1.725	1.739	1.718	1.774	5,006,079	1.7419	-2.76%
2020-12-30	0	2.540	2.540	2.550	2.520	2.610	2,868,666	7,310,950	2.5486	1.774	1.774	1.781	1.760	1.823	4,107,772	1.7798	-2.68%
2020-12-29	0	2.610	2.600	2.610	2.530	2.620	2,106,666	5,433,708	2.5793	1.823	1.816	1.823	1.767	1.830	3,016,630	1.8013	2.35%
2020-12-28	0	2.550	2.540	2.560	2.510	2.590	4,368,000	11,155,538	2.5539	1.781	1.774	1.788	1.753	1.809	6,254,735	1.7835	1.59%
2020-12-24	0	2.510	2.500	2.510	2.420	2.560	3,340,000	8,383,540	2.5100	1.753	1.746	1.753	1.690	1.788	4,782,696	1.7529	3.72%
2020-12-23	0	2.420	2.420	2.430	2.400	2.660	8,360,000	20,629,470	2.4676	1.690	1.690	1.697	1.676	1.858	11,971,059	1.7233	-5.84%
2020-12-22	0	2.570	2.560	2.570	2.560	2.680	3,470,000	9,066,020	2.6127	1.795	1.788	1.795	1.788	1.872	4,968,849	1.8246	-2.65%
2020-12-21	0	2.640	2.630	2.640	2.610	2.710	4,940,225	13,078,305	2.6473	1.844	1.837	1.844	1.823	1.893	7,074,130	1.8488	-3.30%
2020-12-18	0	2.730	2.730	2.740	2.650	2.760	6,613,030	17,978,803	2.7187	1.906	1.906	1.913	1.851	1.927	9,469,495	1.8986	-0.73%
2020-12-17	0	2.750	2.750	2.760	2.710	2.800	7,084,002	19,548,035	2.7595	1.920	1.920	1.927	1.893	1.955	10,143,901	1.9271	-3.17%
2020-12-16	0	2.840	2.840	2.850	2.700	2.840	9,082,448	25,356,960	2.7919	1.983	1.983	1.990	1.886	1.983	13,005,565	1.9497	2.53%
2020-12-15	0	2.770	2.760	2.770	2.590	2.790	15,272,000	41,403,514	2.7111	1.934	1.927	1.934	1.809	1.948	21,868,663	1.8933	8.63%
2020-12-14	0	2.550	2.540	2.550	2.460	2.590	7,056,000	17,802,180	2.5230	1.781	1.774	1.781	1.718	1.809	10,103,803	1.7619	2.00%
2020-12-11	0	2.500	2.490	2.500	2.430	2.540	2,314,000	5,753,140	2.4862	1.746	1.739	1.746	1.697	1.774	3,313,521	1.7363	0.81%
2020-12-10	0	2.480	2.480	2.490	2.430	2.500	2,176,000	5,381,830	2.4733	1.732	1.732	1.739	1.697	1.746	3,115,912	1.7272	0.00%
2020-12-09	0	2.480	2.480	2.490	2.440	2.510	3,198,528	7,936,425	2.4813	1.732	1.732	1.739	1.704	1.753	4,580,116	1.7328	0.40%
2020-12-08	0	2.470	2.470	2.480	2.440	2.500	5,150,000	12,711,778	2.4683	1.725	1.725	1.732	1.704	1.746	7,374,516	1.7237	-0.80%
2020-12-07	0	2.490	2.470	2.490	2.420	2.490	4,292,371	10,528,536	2.4528	1.739	1.725	1.739	1.690	1.739	6,146,439	1.7129	2.05%
2020-12-04	0	2.440	2.430	2.440	2.410	2.440	1,746,000	4,245,660	2.4316	1.704	1.697	1.704	1.683	1.704	2,500,176	1.6981	1.24%
2020-12-03	0	2.410	2.410	2.440	2.400	2.450	1,981,244	4,807,093	2.4263	1.683	1.683	1.704	1.676	1.711	2,837,032	1.6944	-1.23%
2020-12-02	0	2.440	2.440	2.450	2.410	2.470	2,320,000	5,672,900	2.4452	1.704	1.704	1.711	1.683	1.725	3,322,112	1.7076	-0.81%
2020-12-01	0	2.460	2.450	2.460	2.380	2.470	3,211,926	7,831,651	2.4383	1.718	1.711	1.718	1.662	1.725	4,599,301	1.7028	3.80%
2020-11-30	0	2.370	2.370	2.380	2.370	2.500	5,854,579	14,051,258	2.4000	1.655	1.655	1.662	1.655	1.746	8,383,435	1.6761	-3.66%
2020-11-27	0	2.460	2.450	2.460	2.450	2.510	1,394,000	3,452,680	2.4768	1.718	1.711	1.718	1.711	1.753	1,996,131	1.7297	-1.60%
2020-11-26	0	2.500	2.490	2.500	2.450	2.500	1,896,000	4,716,010	2.4873	1.746	1.739	1.746	1.711	1.746	2,714,968	1.7370	2.04%
2020-11-25	0	2.450	2.440	2.450	2.430	2.550	5,541,540	13,801,423	2.4905	1.711	1.704	1.711	1.697	1.781	7,935,180	1.7393	-2.78%
2020-11-24	0	2.520	2.500	2.520	2.500	2.570	3,357,500	8,462,131	2.5204	1.760	1.746	1.760	1.746	1.795	4,807,755	1.7601	-0.79%
2020-11-23	0	2.540	2.530	2.540	2.420	2.560	4,445,974	11,143,654	2.5065	1.774	1.767	1.774	1.690	1.788	6,366,390	1.7504	4.96%
2020-11-20	0	2.420	2.410	2.420	2.370	2.470	8,342,540	20,123,268	2.4121	1.690	1.683	1.690	1.655	1.725	11,946,058	1.6845	-0.82%
2020-11-19	0	2.440	2.430	2.440	2.430	2.550	3,971,000	9,823,540	2.4738	1.704	1.697	1.704	1.697	1.781	5,686,253	1.7276	-3.17%
2020-11-18	0	2.520	2.510	2.520	2.500	2.600	3,846,000	9,740,120	2.5325	1.760	1.753	1.760	1.746	1.816	5,507,260	1.7686	-3.45%
2020-11-17	0	2.610	2.600	2.610	2.500	2.610	3,093,619	7,977,177	2.5786	1.823	1.816	1.823	1.746	1.823	4,429,892	1.8008	3.98%
2020-11-16	0	2.510	2.510	2.520	2.490	2.610	9,126,000	23,435,104	2.5679	1.753	1.753	1.760	1.739	1.823	13,067,929	1.7933	-3.09%
2020-11-13	0	2.590	2.580	2.590	2.560	2.630	2,716,000	7,042,250	2.5929	1.809	1.802	1.809	1.788	1.837	3,889,162	1.8107	-1.52%
2020-11-12	0	2.630	2.630	2.640	2.570	2.660	2,044,000	5,349,860	2.6173	1.837	1.837	1.844	1.795	1.858	2,926,895	1.8278	0.77%
2020-11-11	0	2.610	2.610	2.620	2.580	2.660	4,308,000	11,271,068	2.6163	1.823	1.823	1.830	1.802	1.858	6,168,819	1.8271	-2.61%
2020-11-10	0	2.680	2.670	2.680	2.580	2.690	5,019,000	13,268,330	2.6436	1.872	1.865	1.872	1.802	1.879	7,186,931	1.8462	3.47%
2020-11-09	0	2.590	2.580	2.600	2.550	2.630	3,563,695	9,202,065	2.5822	1.809	1.802	1.816	1.781	1.837	5,103,015	1.8033	0.78%
2020-11-06	0	2.570	2.570	2.580	2.490	2.610	3,146,000	8,020,110	2.5493	1.795	1.795	1.802	1.739	1.823	4,504,899	1.7803	2.39%
2020-11-05	0	2.510	2.510	2.520	2.450	2.520	3,775,448	9,412,914	2.4932	1.753	1.753	1.760	1.711	1.760	5,406,234	1.7411	2.03%
2020-11-04	0	2.460	2.450	2.460	2.440	2.520	3,494,000	8,616,810	2.4662	1.718	1.711	1.718	1.704	1.760	5,003,216	1.7223	0.00%
2020-11-03	0	2.460	2.450	2.460	2.420	2.500	2,170,500	5,366,535	2.4725	1.718	1.711	1.718	1.690	1.746	3,108,036	1.7267	2.50%
2020-11-02	0	2.400	2.400	2.410	2.400	2.480	2,345,250	5,676,975	2.4206	1.676	1.676	1.683	1.676	1.732	3,358,269	1.6904	0.00%
2020-10-30	0	2.400	2.390	2.410	2.370	2.410	5,436,000	13,041,470	2.3991	1.676	1.669	1.683	1.655	1.683	7,784,053	1.6754	0.00%
2020-10-29	0	2.400	2.390	2.400	2.340	2.450	3,592,540	8,599,363	2.3937	1.676	1.669	1.676	1.634	1.711	5,144,319	1.6716	0.00%
2020-10-28	0	2.400	2.400	2.410	2.320	2.430	10,428,150	24,744,238	2.3728	1.676	1.676	1.683	1.620	1.697	14,932,536	1.6571	-0.83%
2020-10-27	0	2.420	2.420	2.430	2.390	2.460	7,280,000	17,651,750	2.4247	1.690	1.690	1.697	1.669	1.718	10,424,559	1.6933	0.00%
2020-10-23	0	2.420	2.420	2.440	2.410	2.550	7,974,000	19,785,980	2.4813	1.690	1.690	1.704	1.683	1.781	11,418,329	1.7328	-2.42%
2020-10-22	0	2.480	2.470	2.490	2.340	2.530	10,010,000	24,491,280	2.4467	1.732	1.725	1.739	1.634	1.767	14,333,769	1.7086	6.90%
2020-10-21	0	2.320	2.320	2.340	2.160	2.390	9,579,761	22,181,436	2.3154	1.620	1.620	1.634	1.508	1.669	13,717,690	1.6170	7.41%
2020-10-20	0	2.160	2.150	2.160	2.100	2.160	27,575,548	57,957,398	2.1018	1.508	1.501	1.508	1.467	1.508	39,486,666	1.4678	2.86%
2020-10-19	0	2.100	2.100	2.110	2.100	2.170	8,970,578	19,350,605	2.1571	1.467	1.467	1.474	1.467	1.515	12,845,373	1.5064	-2.78%
2020-10-16	0	2.160	2.150	2.160	2.120	2.250	4,914,000	10,730,970	2.1838	1.508	1.501	1.508	1.481	1.571	7,036,577	1.5250	0.47%
2020-10-15	0	2.150	2.150	2.170	2.110	2.180	1,224,000	2,635,140	2.1529	1.501	1.501	1.515	1.474	1.522	1,752,701	1.5035	0.47%
2020-10-14	0	2.140	2.130	2.140	2.100	2.160	4,046,314	8,636,689	2.1345	1.494	1.487	1.494	1.467	1.508	5,794,099	1.4906	-0.93%
2020-10-12	0	2.160	2.150	2.160	2.140	2.190	3,268,717	7,055,752	2.1586	1.508	1.501	1.508	1.494	1.529	4,680,623	1.5074	-1.37%
2020-10-09	0	2.190	2.190	2.200	2.160	2.250	2,248,653	4,946,897	2.1999	1.529	1.529	1.536	1.508	1.571	3,219,947	1.5363	-2.67%
2020-10-08	0	2.250	2.240	2.250	2.110	2.250	4,732,153	10,359,592	2.1892	1.571	1.564	1.571	1.474	1.571	6,776,182	1.5288	6.64%
2020-10-07	0	2.110	2.110	2.120	2.100	2.170	2,887,000	6,150,620	2.1305	1.474	1.474	1.481	1.467	1.515	4,134,025	1.4878	-1.40%
2020-10-06	0	2.140	2.140	2.170	2.100	2.210	3,038,525	6,536,126	2.1511	1.494	1.494	1.515	1.467	1.543	4,351,000	1.5022	-0.47%
2020-10-05	0	2.150	2.140	2.150	2.060	2.160	4,768,579	10,084,977	2.1149	1.501	1.494	1.501	1.439	1.508	6,828,342	1.4769	2.38%
2020-09-30	0	2.100	2.090	2.100	2.010	2.140	4,485,000	9,375,710	2.0905	1.467	1.460	1.467	1.404	1.494	6,422,273	1.4599	5.53%
2020-09-29	0	1.990	1.990	2.000	1.990	2.080	2,599,000	5,217,620	2.0075	1.390	1.390	1.397	1.390	1.453	3,721,625	1.4020	-2.45%
2020-09-28	0	2.040	2.030	2.040	2.010	2.080	2,000,408	4,060,577	2.0299	1.425	1.418	1.425	1.404	1.453	2,864,474	1.4176	-1.92%
2020-09-25	0	2.080	2.040	2.080	1.990	2.140	6,399,125	13,243,323	2.0696	1.453	1.425	1.453	1.390	1.494	9,163,194	1.4453	2.97%
2020-09-24	0	2.020	2.010	2.020	1.970	2.050	2,403,153	4,825,549	2.0080	1.411	1.404	1.411	1.376	1.432	3,441,183	1.4023	0.00%
2020-09-23	0	2.020	2.020	2.030	2.000	2.060	4,879,120	9,935,881	2.0364	1.411	1.411	1.418	1.397	1.439	6,986,631	1.4221	0.00%
2020-09-22	0	2.020	2.020	2.040	2.010	2.130	4,519,153	9,399,820	2.0800	1.411	1.411	1.425	1.404	1.487	6,471,178	1.4526	-7.34%
2020-09-21	0	2.180	2.180	2.190	2.150	2.310	6,237,488	13,776,086	2.2086	1.522	1.522	1.529	1.501	1.613	8,931,739	1.5424	-8.79%
2020-09-18	0	2.390	2.320	2.390	2.030	2.430	14,332,319	32,610,470	2.2753	1.669	1.620	1.669	1.418	1.697	20,523,091	1.5890	14.90%
2020-09-17	0	2.080	2.050	2.080	2.010	2.110	1,948,792	4,002,989	2.0541	1.453	1.432	1.453	1.404	1.474	2,790,563	1.4345	0.00%
2020-09-16	0	2.080	2.080	2.090	2.060	2.110	1,872,000	3,889,920	2.0779	1.453	1.453	1.460	1.439	1.474	2,680,601	1.4511	0.00%
2020-09-15	0	2.080	2.070	2.080	2.010	2.080	1,547,000	3,172,710	2.0509	1.453	1.446	1.453	1.404	1.453	2,215,219	1.4322	0.97%
2020-09-14	0	2.060	2.040	2.060	1.990	2.080	2,782,907	5,632,437	2.0239	1.439	1.425	1.439	1.390	1.453	3,984,970	1.4134	3.52%
2020-09-11	0	1.990	1.990	2.010	1.910	2.070	2,674,000	5,298,740	1.9816	1.390	1.390	1.404	1.334	1.446	3,829,021	1.3838	-1.97%
2020-09-10	0	2.030	2.030	2.040	2.030	2.160	2,372,706	4,931,254	2.0783	1.418	1.418	1.425	1.418	1.508	3,397,584	1.4514	-5.14%
2020-09-09	0	2.210	2.200	2.210	2.170	2.220	1,958,000	4,298,740	2.1955	1.494	1.488	1.494	1.467	1.501	2,895,460	1.4846	-0.90%
2020-09-08	0	2.230	2.220	2.230	2.210	2.300	2,109,888	4,734,543	2.2440	1.508	1.501	1.508	1.494	1.555	3,120,069	1.5174	-0.89%
2020-09-07	0	2.250	2.250	2.290	2.240	2.380	4,186,500	9,664,980	2.3086	1.522	1.522	1.549	1.515	1.609	6,190,930	1.5612	-4.66%
2020-09-04	0	2.360	2.340	2.360	2.210	2.390	11,058,706	25,413,355	2.2980	1.596	1.582	1.596	1.494	1.616	16,353,440	1.5540	4.89%
2020-09-03	0	2.250	2.240	2.250	2.140	2.260	5,527,376	12,296,150	2.2246	1.522	1.515	1.522	1.447	1.528	8,173,796	1.5043	5.14%
2020-09-02	0	2.140	2.140	2.150	2.140	2.270	3,965,000	8,692,900	2.1924	1.447	1.447	1.454	1.447	1.535	5,863,379	1.4826	-4.46%
2020-09-01	0	2.240	2.230	2.240	2.170	2.260	4,418,000	9,860,880	2.2320	1.515	1.508	1.515	1.467	1.528	6,533,269	1.5093	3.23%
2020-08-31	0	2.170	2.160	2.170	2.080	2.240	6,778,000	14,720,338	2.1718	1.467	1.461	1.467	1.407	1.515	10,023,199	1.4686	2.36%
2020-08-28	0	2.120	2.080	2.120	2.080	2.190	6,608,000	14,052,280	2.1266	1.434	1.407	1.434	1.407	1.481	9,771,806	1.4380	-0.93%
2020-08-27	0	2.140	2.120	2.140	1.880	2.150	13,078,911	26,456,064	2.0228	1.447	1.434	1.447	1.271	1.454	19,340,887	1.3679	9.18%
2020-08-26	0	1.960	1.960	1.970	1.850	2.000	9,759,500	18,964,665	1.9432	1.325	1.325	1.332	1.251	1.352	14,432,195	1.3141	6.52%
2020-08-25	0	1.840	1.820	1.840	1.800	1.860	3,755,000	6,842,970	1.8224	1.244	1.231	1.244	1.217	1.258	5,552,835	1.2323	1.10%
2020-08-24	0	1.820	1.810	1.820	1.780	1.820	1,575,164	2,844,570	1.8059	1.231	1.224	1.231	1.204	1.231	2,329,328	1.2212	1.68%
2020-08-21	0	1.790	1.780	1.790	1.750	1.800	772,000	1,373,820	1.7796	1.210	1.204	1.210	1.183	1.217	1,141,621	1.2034	-0.56%
2020-08-20	0	1.800	1.770	1.800	1.740	1.800	5,942,037	10,462,796	1.7608	1.217	1.197	1.217	1.177	1.217	8,786,991	1.1907	0.56%
2020-08-19	0	1.790	1.760	1.790	1.730	1.790	1,147,000	2,016,860	1.7584	1.210	1.190	1.210	1.170	1.210	1,696,166	1.1891	1.70%
2020-08-18	0	1.760	1.760	1.770	1.750	1.800	4,556,000	8,057,060	1.7685	1.190	1.190	1.197	1.183	1.217	6,737,341	1.1959	-1.68%
2020-08-17	0	1.790	1.790	1.800	1.770	1.830	2,485,000	4,453,048	1.7920	1.210	1.210	1.217	1.197	1.238	3,674,779	1.2118	-1.10%
2020-08-14	0	1.810	1.800	1.810	1.770	1.860	2,230,000	4,012,960	1.7995	1.224	1.217	1.224	1.197	1.258	3,297,689	1.2169	-1.63%
2020-08-13	0	1.840	1.830	1.840	1.820	1.860	2,338,000	4,300,860	1.8395	1.244	1.238	1.244	1.231	1.258	3,457,398	1.2440	0.55%
2020-08-12	0	1.830	1.820	1.830	1.750	1.840	5,335,400	9,569,298	1.7935	1.238	1.231	1.238	1.183	1.244	7,889,905	1.2129	-0.54%
2020-08-11	0	1.840	1.810	1.840	1.810	1.890	1,911,496	3,511,027	1.8368	1.244	1.224	1.244	1.224	1.278	2,826,690	1.2421	0.00%
2020-08-10	0	1.840	1.820	1.840	1.760	1.850	2,902,000	5,307,760	1.8290	1.244	1.231	1.244	1.190	1.251	4,291,432	1.2368	2.79%
2020-08-07	0	1.790	1.770	1.800	1.720	1.800	10,943,000	19,278,790	1.7617	1.210	1.197	1.217	1.163	1.217	16,182,336	1.1913	0.00%
2020-08-06	0	1.790	1.780	1.790	1.770	1.820	3,304,072	5,930,966	1.7950	1.210	1.204	1.210	1.197	1.231	4,886,010	1.2139	-1.65%
2020-08-05	0	1.820	1.820	1.830	1.810	1.930	6,177,457	11,447,997	1.8532	1.231	1.231	1.238	1.224	1.305	9,135,126	1.2532	-2.15%
2020-08-04	0	1.860	1.840	1.860	1.760	1.860	7,317,242	13,219,780	1.8067	1.258	1.244	1.258	1.190	1.258	10,820,622	1.2217	3.33%
2020-08-03	0	1.800	1.780	1.800	1.650	1.830	10,643,983	18,628,951	1.7502	1.217	1.204	1.217	1.116	1.238	15,740,154	1.1835	11.11%
2020-07-31	0	1.620	1.610	1.620	1.590	1.620	2,349,333	3,782,328	1.6100	1.095	1.089	1.095	1.075	1.095	3,474,157	1.0887	1.25%
2020-07-30	0	1.600	1.580	1.600	1.560	1.600	3,130,252	4,979,010	1.5906	1.082	1.068	1.082	1.055	1.082	4,628,967	1.0756	0.63%
2020-07-29	0	1.590	1.590	1.600	1.580	1.610	1,488,000	2,374,440	1.5957	1.075	1.075	1.082	1.068	1.089	2,200,431	1.0791	-0.62%
2020-07-28	0	1.600	1.590	1.600	1.560	1.600	4,859,271	7,694,750	1.5835	1.082	1.075	1.082	1.055	1.082	7,185,813	1.0708	0.63%
2020-07-27	0	1.590	1.590	1.600	1.570	1.610	3,197,333	5,095,032	1.5935	1.075	1.075	1.082	1.062	1.089	4,728,166	1.0776	-1.24%
2020-07-24	0	1.610	1.600	1.610	1.590	1.620	6,428,000	10,237,330	1.5926	1.089	1.082	1.089	1.075	1.095	9,505,625	1.0770	0.00%
2020-07-23	0	1.610	1.610	1.620	1.560	1.630	3,578,060	5,744,315	1.6054	1.089	1.089	1.095	1.055	1.102	5,291,179	1.0856	0.62%
2020-07-22	0	1.600	1.600	1.610	1.580	1.640	5,815,906	9,354,691	1.6085	1.082	1.082	1.089	1.068	1.109	8,600,470	1.0877	-0.62%
2020-07-21	0	1.610	1.600	1.610	1.590	1.620	4,416,169	6,988,265	1.5824	1.089	1.082	1.089	1.075	1.095	6,530,561	1.0701	2.55%
2020-07-20	0	1.570	1.570	1.580	1.530	1.580	5,620,064	8,672,968	1.5432	1.062	1.062	1.068	1.035	1.068	8,310,862	1.0436	1.29%
2020-07-17	0	1.550	1.540	1.550	1.510	1.560	3,032,000	4,637,320	1.5295	1.048	1.041	1.048	1.021	1.055	4,483,674	1.0343	-0.64%
2020-07-16	0	1.560	1.550	1.560	1.520	1.590	5,884,000	9,163,320	1.5573	1.055	1.048	1.055	1.028	1.075	8,701,166	1.0531	-1.27%
2020-07-15	0	1.580	1.570	1.580	1.560	1.660	9,763,200	15,505,978	1.5882	1.068	1.062	1.068	1.055	1.123	14,437,666	1.0740	-0.63%
2020-07-14	0	1.590	1.590	1.600	1.570	1.640	5,688,000	9,089,670	1.5980	1.075	1.075	1.082	1.062	1.109	8,411,325	1.0806	-2.45%
2020-07-13	0	1.630	1.630	1.640	1.550	1.650	6,575,041	10,590,996	1.6108	1.102	1.102	1.109	1.048	1.116	9,723,067	1.0893	3.82%
2020-07-10	0	1.570	1.560	1.570	1.550	1.590	5,387,016	8,445,084	1.5677	1.062	1.055	1.062	1.048	1.075	7,966,234	1.0601	0.00%
2020-07-09	0	1.570	1.570	1.590	1.550	1.590	2,997,423	4,717,123	1.5737	1.062	1.062	1.075	1.048	1.075	4,432,542	1.0642	0.64%
2020-07-08	0	1.560	1.550	1.560	1.550	1.600	3,964,000	6,197,463	1.5634	1.055	1.048	1.055	1.048	1.082	5,861,901	1.0572	-1.27%
2020-07-07	0	1.580	1.570	1.580	1.570	1.620	8,152,816	12,816,094	1.5720	1.068	1.062	1.068	1.062	1.095	12,056,256	1.0630	0.64%
2020-07-06	0	1.570	1.550	1.570	1.460	1.570	3,872,544	5,913,033	1.5269	1.062	1.048	1.062	0.987	1.062	5,726,657	1.0325	6.80%
2020-07-03	0	1.470	1.460	1.470	1.450	1.480	3,038,000	4,455,140	1.4665	0.994	0.987	0.994	0.981	1.001	4,492,546	0.9917	0.68%
2020-07-02	0	1.460	1.450	1.460	1.450	1.500	5,971,900	8,761,680	1.4672	0.987	0.981	0.987	0.981	1.014	8,831,152	0.9921	-1.35%
2020-06-30	0	1.480	1.460	1.480	1.440	1.480	2,728,000	4,001,580	1.4669	1.001	0.987	1.001	0.974	1.001	4,034,123	0.9919	2.78%
2020-06-29	0	1.440	1.440	1.450	1.420	1.470	4,513,546	6,544,459	1.4500	0.974	0.974	0.981	0.960	0.994	6,674,561	0.9805	-2.04%
2020-06-26	0	1.470	1.470	1.480	1.430	1.490	10,882,514	15,918,175	1.4627	0.994	0.994	1.001	0.967	1.008	16,092,890	0.9891	3.52%
2020-06-24	0	1.420	1.410	1.420	1.410	1.470	6,136,761	8,751,950	1.4262	0.960	0.953	0.960	0.953	0.994	9,074,945	0.9644	-3.40%
2020-06-23	0	1.470	1.460	1.470	1.420	1.480	6,449,600	9,346,706	1.4492	0.994	0.987	0.994	0.960	1.001	9,537,567	0.9800	-0.68%
2020-06-22	0	1.480	1.480	1.490	1.470	1.530	5,888,029	8,772,922	1.4900	1.001	1.001	1.008	0.994	1.035	8,707,124	1.0076	-0.67%
2020-06-19	0	1.490	1.480	1.490	1.450	1.550	20,329,449	30,267,593	1.4889	1.008	1.001	1.008	0.981	1.048	30,062,869	1.0068	-1.97%
2020-06-18	0	1.590	1.590	1.600	1.560	1.650	8,779,500	14,004,215	1.5951	1.028	1.028	1.034	1.008	1.067	13,580,887	1.0312	-3.05%
2020-06-17	0	1.640	1.640	1.650	1.610	1.670	7,682,948	12,660,564	1.6479	1.060	1.060	1.067	1.041	1.080	11,884,646	1.0653	1.86%
2020-06-16	0	1.610	1.610	1.620	1.600	1.670	8,557,876	13,974,794	1.6330	1.041	1.041	1.047	1.034	1.080	13,238,060	1.0557	1.26%
2020-06-15	0	1.590	1.590	1.600	1.590	1.710	5,840,676	9,530,028	1.6317	1.028	1.028	1.034	1.028	1.105	9,034,861	1.0548	-6.47%
2020-06-12	0	1.700	1.700	1.710	1.600	1.740	5,278,000	8,895,780	1.6854	1.099	1.099	1.105	1.034	1.125	8,164,465	1.0896	-2.30%
2020-06-11	0	1.740	1.740	1.750	1.740	1.910	6,414,000	11,522,460	1.7965	1.125	1.125	1.131	1.125	1.235	9,921,728	1.1613	-5.43%
2020-06-10	0	1.840	1.830	1.840	1.780	1.870	6,366,612	11,631,903	1.8270	1.189	1.183	1.189	1.151	1.209	9,848,424	1.1811	0.55%
2020-06-09	0	1.830	1.800	1.830	1.720	1.930	6,979,007	12,775,392	1.8305	1.183	1.164	1.183	1.112	1.248	10,795,729	1.1834	-0.54%
2020-06-08	0	1.840	1.830	1.840	1.540	1.880	17,158,321	30,182,131	1.7590	1.189	1.183	1.189	0.996	1.215	26,541,969	1.1371	22.67%
2020-06-05	0	1.500	1.500	1.530	1.500	1.530	7,625,000	11,476,760	1.5051	0.970	0.970	0.989	0.970	0.989	11,795,007	0.9730	0.00%
2020-06-04	0	1.500	1.490	1.520	1.480	1.540	6,278,000	9,500,692	1.5133	0.970	0.963	0.983	0.957	0.996	9,711,351	0.9783	-1.32%
2020-06-03	0	1.520	1.500	1.520	1.500	1.540	771,564	1,173,236	1.5206	0.983	0.970	0.983	0.970	0.996	1,193,522	0.9830	1.33%
2020-06-02	0	1.500	1.500	1.520	1.460	1.530	1,530,879	2,305,683	1.5061	0.970	0.970	0.983	0.944	0.989	2,368,095	0.9736	0.67%
2020-06-01	0	1.490	1.480	1.490	1.470	1.530	3,006,000	4,501,320	1.4974	0.963	0.957	0.963	0.950	0.989	4,649,940	0.9680	-0.67%
2020-05-29	0	1.500	1.480	1.500	1.380	1.500	5,275,000	7,581,315	1.4372	0.970	0.957	0.970	0.892	0.970	8,159,824	0.9291	7.91%
2020-05-28	0	1.390	1.390	1.400	1.380	1.430	2,434,567	3,402,745	1.3977	0.899	0.899	0.905	0.892	0.924	3,765,998	0.9035	-2.80%
2020-05-27	0	1.430	1.410	1.430	1.360	1.440	4,022,489	5,655,277	1.4059	0.924	0.912	0.924	0.879	0.931	6,222,332	0.9089	0.70%
2020-05-26	0	1.420	1.410	1.430	1.370	1.440	2,348,638	3,324,552	1.4155	0.918	0.912	0.924	0.886	0.931	3,633,076	0.9151	1.43%
2020-05-25	0	1.400	1.400	1.420	1.320	1.410	1,500,061	2,045,018	1.3633	0.905	0.905	0.918	0.853	0.912	2,320,424	0.8813	0.00%
2020-05-22	0	1.400	1.400	1.420	1.360	1.450	4,716,731	6,667,795	1.4136	0.905	0.905	0.918	0.879	0.937	7,296,246	0.9139	-4.76%
2020-05-21	0	1.470	1.470	1.480	1.470	1.500	1,386,000	2,048,240	1.4778	0.950	0.950	0.957	0.950	0.970	2,143,984	0.9553	0.00%
2020-05-20	0	1.470	1.470	1.480	1.470	1.510	1,558,000	2,316,338	1.4867	0.950	0.950	0.957	0.950	0.976	2,410,049	0.9611	-0.68%
2020-05-19	0	1.480	1.480	1.490	1.430	1.510	3,047,997	4,514,775	1.4812	0.957	0.957	0.963	0.924	0.976	4,714,904	0.9576	2.78%
2020-05-18	0	1.440	1.440	1.450	1.430	1.460	2,250,000	3,238,710	1.4394	0.931	0.931	0.937	0.924	0.944	3,480,494	0.9305	-2.04%
2020-05-15	0	1.470	1.470	1.480	1.450	1.480	1,938,677	2,837,504	1.4636	0.950	0.950	0.957	0.937	0.957	2,998,913	0.9462	0.68%
2020-05-14	0	1.460	1.460	1.480	1.450	1.490	3,064,000	4,497,980	1.4680	0.944	0.944	0.957	0.937	0.963	4,739,659	0.9490	-3.31%
2020-05-13	0	1.510	1.510	1.520	1.480	1.540	1,794,082	2,703,561	1.5069	0.976	0.976	0.983	0.957	0.996	2,775,241	0.9742	0.00%
2020-05-12	0	1.510	1.510	1.520	1.510	1.540	3,401,126	5,160,187	1.5172	0.976	0.976	0.983	0.976	0.996	5,261,155	0.9808	-3.21%
2020-05-11	0	1.560	1.560	1.570	1.540	1.600	2,536,535	3,968,794	1.5647	1.008	1.008	1.015	0.996	1.034	3,923,731	1.0115	0.65%
2020-05-08	0	1.550	1.550	1.560	1.530	1.570	2,920,285	4,530,414	1.5514	1.002	1.002	1.008	0.989	1.015	4,517,348	1.0029	-1.27%
2020-05-07	0	1.570	1.570	1.580	1.520	1.590	1,426,288	2,218,029	1.5551	1.015	1.015	1.021	0.983	1.028	2,206,305	1.0053	0.00%
2020-05-06	0	1.570	1.570	1.580	1.570	1.610	1,712,244	2,716,575	1.5866	1.015	1.015	1.021	1.015	1.041	2,648,646	1.0256	-1.87%
2020-05-05	0	1.600	1.600	1.610	1.530	1.640	2,467,481	3,917,874	1.5878	1.034	1.034	1.041	0.989	1.060	3,816,912	1.0265	4.58%
2020-05-04	0	1.530	1.530	1.540	1.520	1.590	5,428,000	8,363,220	1.5408	0.989	0.989	0.996	0.983	1.028	8,396,498	0.9960	-4.97%
2020-04-29	0	1.610	1.600	1.610	1.550	1.620	1,698,000	2,695,680	1.5876	1.041	1.034	1.041	1.002	1.047	2,626,613	1.0263	3.21%
2020-04-28	0	1.560	1.560	1.570	1.530	1.590	3,278,000	5,092,280	1.5535	1.008	1.008	1.015	0.989	1.028	5,070,693	1.0043	-1.27%
2020-04-27	0	1.580	1.580	1.600	1.510	1.600	2,017,874	3,176,448	1.5742	1.021	1.021	1.034	0.976	1.034	3,121,421	1.0176	2.60%
2020-04-24	0	1.540	1.540	1.550	1.500	1.570	2,532,000	3,906,160	1.5427	0.996	0.996	1.002	0.970	1.015	3,916,716	0.9973	2.67%
2020-04-23	0	1.500	1.500	1.510	1.500	1.550	2,915,000	4,404,310	1.5109	0.970	0.970	0.976	0.970	1.002	4,509,173	0.9767	-2.60%
2020-04-22	0	1.540	1.530	1.540	1.470	1.560	4,648,000	7,044,560	1.5156	0.996	0.989	0.996	0.950	1.008	7,189,927	0.9798	4.05%
2020-04-21	0	1.480	1.480	1.500	1.470	1.550	3,550,000	5,289,640	1.4900	0.957	0.957	0.970	0.950	1.002	5,491,446	0.9633	-4.52%
2020-04-20	0	1.550	1.550	1.560	1.500	1.560	1,570,000	2,395,520	1.5258	1.002	1.002	1.008	0.970	1.008	2,428,611	0.9864	1.31%
2020-04-17	0	1.530	1.520	1.530	1.470	1.560	4,845,051	7,406,824	1.5287	0.989	0.983	0.989	0.950	1.008	7,494,742	0.9883	4.08%
2020-04-16	0	1.470	1.470	1.480	1.450	1.510	6,620,277	9,757,952	1.4739	0.950	0.950	0.957	0.937	0.976	10,240,815	0.9528	-3.29%
2020-04-15	0	1.520	1.520	1.530	1.420	1.530	5,151,497	7,685,362	1.4919	0.983	0.983	0.989	0.918	0.989	7,968,779	0.9644	2.70%
2020-04-14	0	1.480	1.470	1.480	1.460	1.530	11,864,050	17,700,244	1.4919	0.957	0.950	0.957	0.944	0.989	18,352,334	0.9645	-1.33%
2020-04-09	0	1.500	1.490	1.500	1.490	1.530	4,988,000	7,525,640	1.5087	0.970	0.963	0.970	0.963	0.989	7,715,868	0.9753	1.35%
2020-04-08	0	1.480	1.480	1.500	1.480	1.610	5,783,000	8,822,242	1.5255	0.957	0.957	0.970	0.957	1.041	8,945,642	0.9862	-5.73%
2020-04-07	0	1.570	1.560	1.570	1.540	1.610	5,293,615	8,317,236	1.5712	1.015	1.008	1.015	0.996	1.041	8,188,620	1.0157	1.95%
2020-04-06	0	1.540	1.530	1.540	1.480	1.570	4,322,000	6,657,440	1.5404	0.996	0.989	0.996	0.957	1.015	6,685,642	0.9958	2.67%
2020-04-03	0	1.500	1.500	1.510	1.480	1.560	3,840,396	5,768,288	1.5020	0.970	0.970	0.976	0.957	1.008	5,940,655	0.9710	-4.46%
2020-04-02	0	1.570	1.550	1.570	1.480	1.570	5,146,000	7,814,610	1.5186	1.015	1.002	1.015	0.957	1.015	7,960,276	0.9817	2.61%
2020-04-01	0	1.530	1.520	1.530	1.410	1.540	7,040,684	10,548,307	1.4982	0.989	0.983	0.989	0.912	0.996	10,891,136	0.9685	6.25%
2020-03-31	0	1.440	1.430	1.450	1.400	1.680	18,922,310	27,622,184	1.4598	0.931	0.924	0.937	0.905	1.086	29,270,659	0.9437	-10.00%
2020-03-30	0	1.600	1.560	1.600	1.470	1.630	11,467,317	17,796,387	1.5519	1.034	1.008	1.034	0.950	1.054	17,738,634	1.0033	7.38%
2020-03-27	0	1.490	1.480	1.490	1.430	1.580	12,519,870	18,611,850	1.4866	0.963	0.957	0.963	0.924	1.021	19,366,813	0.9610	0.68%
2020-03-26	0	1.480	1.480	1.490	1.330	1.520	19,313,831	27,497,796	1.4237	0.957	0.957	0.963	0.860	0.983	29,876,297	0.9204	8.82%
2020-03-25	0	1.360	1.360	1.370	1.320	1.400	15,141,071	20,743,510	1.3700	0.879	0.879	0.886	0.853	0.905	23,421,513	0.8857	4.62%
2020-03-24	0	1.300	1.300	1.310	1.240	1.380	13,630,515	17,892,642	1.3127	0.840	0.840	0.847	0.802	0.892	21,084,855	0.8486	0.00%
2020-03-23	0	1.300	1.290	1.300	1.220	1.450	16,413,242	22,018,967	1.3415	0.840	0.834	0.840	0.789	0.937	25,389,416	0.8672	-3.70%
2020-03-20	0	1.350	1.350	1.370	1.170	1.420	11,009,816	14,388,199	1.3069	0.873	0.873	0.886	0.756	0.918	17,030,932	0.8448	17.39%
2020-03-19	0	1.150	1.140	1.150	1.100	1.340	19,039,791	22,269,929	1.1697	0.743	0.737	0.743	0.711	0.866	29,452,389	0.7561	-13.53%
2020-03-18	0	1.330	1.310	1.330	1.300	1.400	9,259,000	12,395,722	1.3388	0.860	0.847	0.860	0.840	0.905	14,322,619	0.8655	0.00%
2020-03-17	0	1.330	1.320	1.330	1.310	1.500	31,457,702	42,780,357	1.3599	0.860	0.853	0.860	0.847	0.970	48,661,483	0.8791	-11.33%
2020-03-16	0	1.500	1.500	1.510	1.470	1.750	19,434,940	30,611,669	1.5751	0.970	0.970	0.976	0.950	1.131	30,063,639	1.0182	-15.73%
2020-03-13	0	1.780	1.780	1.790	1.720	1.820	11,518,851	20,557,525	1.7847	1.151	1.151	1.157	1.112	1.177	17,818,351	1.1537	-5.82%
2020-03-12	0	1.890	1.890	1.900	1.870	2.000	5,868,865	11,307,026	1.9266	1.222	1.222	1.228	1.209	1.293	9,078,466	1.2455	-3.08%
2020-03-11	0	1.950	1.950	1.960	1.940	1.990	5,944,865	11,713,936	1.9704	1.261	1.261	1.267	1.254	1.286	9,196,029	1.2738	-1.02%
2020-03-10	0	1.970	1.970	1.980	1.920	2.010	5,716,860	11,230,031	1.9644	1.274	1.274	1.280	1.241	1.299	8,843,331	1.2699	-1.01%
2020-03-09	0	1.990	1.990	2.000	1.990	2.180	4,636,860	9,591,077	2.0684	1.286	1.286	1.293	1.286	1.409	7,172,694	1.3372	-8.72%
2020-03-06	0	2.180	2.180	2.190	2.180	2.270	5,760,000	12,669,120	2.1995	1.409	1.409	1.416	1.409	1.467	8,910,064	1.4219	-3.11%
2020-03-05	0	2.250	2.240	2.250	2.230	2.320	2,594,400	5,885,504	2.2685	1.455	1.448	1.455	1.442	1.500	4,013,241	1.4665	-1.75%
2020-03-04	0	2.290	2.290	2.300	2.230	2.310	5,661,000	12,850,820	2.2701	1.480	1.480	1.487	1.442	1.493	8,756,922	1.4675	1.78%
2020-03-03	0	2.250	2.250	2.270	2.190	2.300	9,221,224	20,880,314	2.2644	1.455	1.455	1.467	1.416	1.487	14,264,184	1.4638	2.27%
2020-03-02	0	2.200	2.200	2.210	2.160	2.230	1,672,888	3,685,887	2.2033	1.422	1.422	1.429	1.396	1.442	2,587,767	1.4244	0.46%
2020-02-28	0	2.190	2.190	2.200	2.180	2.250	3,399,368	7,476,212	2.1993	1.416	1.416	1.422	1.409	1.455	5,258,435	1.4218	-2.67%
2020-02-27	0	2.250	2.240	2.250	2.250	2.290	1,325,000	3,005,940	2.2686	1.455	1.448	1.455	1.455	1.480	2,049,624	1.4666	-2.17%
2020-02-26	0	2.300	2.290	2.300	2.220	2.310	5,791,000	13,211,695	2.2814	1.487	1.480	1.487	1.435	1.493	8,958,018	1.4748	2.22%
2020-02-25	0	2.250	2.230	2.250	2.160	2.300	4,344,438	9,664,340	2.2245	1.455	1.442	1.455	1.396	1.487	6,720,351	1.4381	1.81%
2020-02-24	0	2.210	2.210	2.220	2.200	2.280	3,499,400	7,778,678	2.2229	1.429	1.429	1.435	1.422	1.474	5,413,173	1.4370	-3.49%
2020-02-21	0	2.290	2.280	2.300	2.290	2.380	4,668,000	10,796,780	2.3129	1.480	1.474	1.487	1.480	1.539	7,220,864	1.4952	-3.78%
2020-02-20	0	2.380	2.370	2.380	2.360	2.410	2,975,000	7,083,160	2.3809	1.539	1.532	1.539	1.526	1.558	4,601,986	1.5392	-0.83%
2020-02-19	0	2.400	2.400	2.410	2.390	2.440	1,072,000	2,586,260	2.4126	1.552	1.552	1.558	1.545	1.577	1,658,262	1.5596	0.00%
2020-02-18	0	2.400	2.390	2.400	2.390	2.440	1,629,355	3,929,180	2.4115	1.552	1.545	1.552	1.545	1.577	2,520,427	1.5589	-1.23%
2020-02-17	0	2.430	2.430	2.440	2.420	2.450	1,084,250	2,643,130	2.4377	1.571	1.571	1.577	1.564	1.584	1,677,211	1.5759	0.83%
2020-02-14	0	2.410	2.410	2.420	2.410	2.460	3,847,000	9,365,670	2.4345	1.558	1.558	1.564	1.558	1.590	5,950,871	1.5738	-1.63%
2020-02-13	0	2.450	2.440	2.450	2.430	2.480	1,941,560	4,766,205	2.4548	1.584	1.577	1.584	1.571	1.603	3,003,372	1.5870	0.00%
2020-02-12	0	2.450	2.440	2.450	2.420	2.490	2,044,170	5,005,079	2.4485	1.584	1.577	1.584	1.564	1.610	3,162,098	1.5828	-0.81%
2020-02-11	0	2.470	2.460	2.490	2.410	2.500	3,339,686	8,199,914	2.4553	1.597	1.590	1.610	1.558	1.616	5,166,114	1.5872	-0.80%
2020-02-10	0	2.490	2.480	2.490	2.470	2.500	606,000	1,510,010	2.4918	1.610	1.603	1.610	1.597	1.616	937,413	1.6108	-0.80%
2020-02-07	0	2.510	2.500	2.510	2.490	2.540	12,072,000	30,239,744	2.5049	1.623	1.616	1.623	1.610	1.642	18,674,009	1.6193	0.80%
2020-02-06	0	2.490	2.480	2.500	2.480	2.550	2,186,500	5,474,760	2.5039	1.610	1.603	1.616	1.603	1.648	3,382,267	1.6187	-0.40%
2020-02-05	0	2.500	2.470	2.500	2.480	2.530	2,422,000	6,025,420	2.4878	1.616	1.597	1.616	1.603	1.636	3,746,558	1.6083	0.81%
2020-02-04	0	2.480	2.480	2.490	2.440	2.510	4,510,000	11,221,370	2.4881	1.603	1.603	1.610	1.577	1.623	6,976,456	1.6085	3.33%
2020-02-03	0	2.400	2.390	2.400	2.390	2.500	1,866,233	4,522,935	2.4236	1.552	1.545	1.552	1.545	1.616	2,886,850	1.5667	-2.04%
2020-01-31	0	2.450	2.440	2.450	2.380	2.510	4,871,000	11,872,313	2.4373	1.584	1.577	1.584	1.539	1.623	7,534,882	1.5756	0.00%
2020-01-30	0	2.450	2.440	2.450	2.440	2.550	2,360,198	5,829,869	2.4701	1.584	1.577	1.584	1.577	1.648	3,650,958	1.5968	-2.78%
2020-01-29	0	2.520	2.510	2.520	2.490	2.610	5,438,813	13,734,368	2.5253	1.629	1.623	1.629	1.610	1.687	8,413,224	1.6325	-4.91%
2020-01-24	0	2.650	2.640	2.650	2.640	2.680	806,000	2,138,520	2.6533	1.713	1.707	1.713	1.707	1.733	1,246,790	1.7152	0.76%
2020-01-23	0	2.630	2.620	2.640	2.620	2.690	3,582,000	9,455,920	2.6398	1.700	1.694	1.707	1.694	1.739	5,540,946	1.7066	-1.87%
2020-01-22	0	2.680	2.670	2.680	2.670	2.790	2,141,000	5,772,550	2.6962	1.733	1.726	1.733	1.726	1.804	3,311,883	1.7430	-0.37%
2020-01-21	0	2.690	2.680	2.690	2.650	2.720	3,908,933	10,511,890	2.6892	1.739	1.733	1.739	1.713	1.758	6,046,674	1.7385	-0.37%
2020-01-20	0	2.700	2.690	2.700	2.680	2.740	1,707,000	4,613,640	2.7028	1.745	1.739	1.745	1.733	1.771	2,640,535	1.7472	-0.37%
2020-01-17	0	2.710	2.690	2.710	2.690	2.720	2,374,000	6,410,502	2.7003	1.752	1.739	1.752	1.739	1.758	3,672,308	1.7456	1.12%
2020-01-16	0	2.680	2.670	2.680	2.670	2.700	3,464,153	9,297,508	2.6839	1.733	1.726	1.733	1.726	1.745	5,358,650	1.7350	0.00%
2020-01-15	0	2.680	2.670	2.680	2.670	2.690	2,718,773	7,288,996	2.6810	1.733	1.726	1.733	1.726	1.739	4,205,632	1.7332	0.75%
2020-01-14	0	2.660	2.660	2.670	2.660	2.710	6,206,153	16,612,815	2.6768	1.720	1.720	1.726	1.720	1.752	9,600,212	1.7305	-0.37%
2020-01-13	0	2.670	2.660	2.670	2.640	2.690	3,141,912	8,346,363	2.6565	1.726	1.720	1.726	1.707	1.739	4,860,180	1.7173	2.30%
2020-01-10	0	2.610	2.610	2.620	2.600	2.690	5,980,724	15,773,959	2.6375	1.687	1.687	1.694	1.681	1.739	9,251,499	1.7050	0.77%
2020-01-09	0	2.590	2.580	2.590	2.560	2.620	3,227,110	8,336,192	2.5832	1.674	1.668	1.674	1.655	1.694	4,991,972	1.6699	1.57%
2020-01-08	0	2.550	2.550	2.560	2.550	2.610	2,324,000	5,977,960	2.5723	1.648	1.648	1.655	1.648	1.687	3,594,963	1.6629	-1.16%
2020-01-07	0	2.580	2.570	2.580	2.560	2.600	2,286,624	5,902,021	2.5811	1.668	1.661	1.668	1.655	1.681	3,537,147	1.6686	1.18%
2020-01-06	0	2.550	2.550	2.560	2.540	2.630	4,154,769	10,707,456	2.5771	1.648	1.648	1.655	1.642	1.700	6,426,955	1.6660	-3.04%
2020-01-03	0	2.630	2.620	2.630	2.620	2.680	3,194,000	8,439,940	2.6424	1.700	1.694	1.700	1.694	1.733	4,940,754	1.7082	-0.75%
2020-01-02	0	2.650	2.650	2.660	2.650	2.680	1,402,000	3,725,200	2.6571	1.713	1.713	1.720	1.713	1.733	2,168,734	1.7177	0.00%
2019-12-31	0	2.650	2.650	2.660	2.650	2.700	1,498,000	3,993,940	2.6662	1.713	1.713	1.720	1.713	1.745	2,317,235	1.7236	-0.38%
2019-12-30	0	2.660	2.650	2.660	2.650	2.680	2,629,896	7,007,054	2.6644	1.720	1.713	1.720	1.713	1.733	4,068,150	1.7224	0.38%
2019-12-27	0	2.650	2.640	2.650	2.630	2.660	2,180,271	5,777,248	2.6498	1.713	1.707	1.713	1.700	1.720	3,372,631	1.7130	1.15%
2019-12-24	0	2.620	2.620	2.640	2.600	2.650	1,771,288	4,646,839	2.6234	1.694	1.694	1.707	1.681	1.713	2,739,981	1.6959	0.00%
2019-12-23	0	2.620	2.610	2.620	2.600	2.650	2,759,687	7,254,325	2.6287	1.694	1.687	1.694	1.681	1.713	4,268,922	1.6993	0.00%
2019-12-20	0	2.620	2.620	2.630	2.610	2.670	7,869,651	20,719,594	2.6328	1.694	1.694	1.700	1.687	1.726	12,173,454	1.7020	-0.76%
2019-12-19	0	2.640	2.640	2.650	2.630	2.700	7,630,315	20,278,115	2.6576	1.707	1.707	1.713	1.700	1.745	11,803,228	1.7180	-2.58%
2019-12-18	0	2.710	2.690	2.710	2.660	2.720	5,314,770	14,304,226	2.6914	1.752	1.739	1.752	1.720	1.758	8,221,344	1.7399	0.37%
2019-12-17	0	2.700	2.690	2.700	2.670	2.710	2,493,849	6,714,366	2.6924	1.745	1.739	1.745	1.726	1.752	3,857,700	1.7405	0.75%
2019-12-16	0	2.680	2.680	2.690	2.650	2.710	1,352,276	3,626,235	2.6816	1.733	1.733	1.739	1.713	1.752	2,091,817	1.7335	-0.74%
2019-12-13	0	2.700	2.690	2.700	2.680	2.720	3,359,123	9,066,245	2.6990	1.745	1.739	1.745	1.733	1.758	5,196,181	1.7448	1.50%
2019-12-12	0	2.660	2.660	2.670	2.650	2.720	5,917,867	15,891,582	2.6854	1.720	1.720	1.726	1.713	1.758	9,154,266	1.7360	-1.48%
2019-12-11	0	2.700	2.690	2.700	2.630	2.710	4,029,124	10,817,490	2.6848	1.745	1.739	1.745	1.700	1.752	6,232,596	1.7356	0.37%
2019-12-10	0	2.690	2.690	2.700	2.680	2.720	3,257,000	8,785,390	2.6974	1.739	1.739	1.745	1.733	1.758	5,038,208	1.7438	0.37%
2019-12-09	0	2.680	2.680	2.690	2.650	2.760	6,892,200	18,506,188	2.6851	1.733	1.733	1.739	1.713	1.784	10,661,449	1.7358	-3.25%
2019-12-06	0	2.770	2.760	2.770	2.770	2.800	6,980,500	19,402,354	2.7795	1.791	1.784	1.791	1.791	1.810	10,798,039	1.7968	-1.42%
2019-12-05	0	2.810	2.810	2.820	2.750	2.840	4,193,000	11,794,600	2.8129	1.817	1.817	1.823	1.778	1.836	6,486,094	1.8184	-0.35%
2019-12-04	0	2.820	2.810	2.820	2.800	2.850	3,777,899	10,686,233	2.8286	1.823	1.817	1.823	1.810	1.842	5,843,980	1.8286	-0.70%
2019-12-03	0	2.840	2.840	2.850	2.780	2.880	5,189,016	14,730,615	2.8388	1.836	1.836	1.842	1.797	1.862	8,026,817	1.8352	-0.70%
2019-12-02	0	2.860	2.840	2.860	2.780	2.910	3,061,469	8,743,146	2.8559	1.849	1.836	1.849	1.797	1.881	4,735,744	1.8462	-0.69%
2019-11-29	0	2.880	2.880	2.890	2.860	2.910	1,644,776	4,743,152	2.8838	1.862	1.862	1.868	1.849	1.881	2,544,281	1.8642	-1.03%
2019-11-28	0	2.910	2.900	2.910	2.840	2.960	3,254,000	9,455,740	2.9059	1.881	1.875	1.881	1.836	1.914	5,033,567	1.8785	0.00%
2019-11-27	0	2.910	2.910	2.920	2.910	3.010	4,898,123	14,406,268	2.9412	1.881	1.881	1.888	1.881	1.946	7,576,839	1.9014	-0.68%
2019-11-26	0	2.930	2.930	2.950	2.930	3.000	4,323,655	12,720,201	2.9420	1.894	1.894	1.907	1.894	1.939	6,688,202	1.9019	-1.68%
2019-11-25	0	2.980	2.980	3.000	2.970	3.040	1,250,238	3,754,459	3.0030	1.926	1.926	1.939	1.920	1.965	1,933,976	1.9413	-0.33%
2019-11-22	0	2.990	2.980	2.990	2.950	3.000	2,533,200	7,557,134	2.9832	1.933	1.926	1.933	1.907	1.939	3,918,572	1.9285	0.34%
2019-11-21	0	2.980	2.980	2.990	2.960	3.020	3,064,258	9,161,563	2.9898	1.926	1.926	1.933	1.914	1.952	4,740,058	1.9328	-2.30%
2019-11-20	0	3.050	3.030	3.050	3.010	3.070	3,848,117	11,653,546	3.0284	1.972	1.959	1.972	1.946	1.985	5,952,599	1.9577	0.33%
2019-11-19	0	3.040	3.030	3.040	3.000	3.060	2,527,902	7,669,948	3.0341	1.965	1.959	1.965	1.939	1.978	3,910,377	1.9614	1.00%
2019-11-18	0	3.010	3.010	3.020	2.990	3.060	2,206,102	6,675,440	3.0259	1.946	1.946	1.952	1.933	1.978	3,412,589	1.9561	-0.66%
2019-11-15	0	3.030	3.020	3.030	2.990	3.070	1,809,400	5,468,950	3.0225	1.959	1.952	1.959	1.933	1.985	2,798,936	1.9539	0.00%
2019-11-14	0	3.030	3.020	3.030	2.970	3.060	2,267,200	6,847,678	3.0203	1.959	1.952	1.959	1.920	1.978	3,507,100	1.9525	0.00%
2019-11-13	0	3.030	3.020	3.030	3.000	3.070	2,002,836	6,074,065	3.0327	1.959	1.952	1.959	1.939	1.985	3,098,159	1.9605	-0.66%
2019-11-12	0	3.050	3.050	3.070	3.030	3.080	2,859,100	8,732,798	3.0544	1.972	1.972	1.985	1.959	1.991	4,422,702	1.9745	0.33%
2019-11-11	0	3.040	3.030	3.040	2.980	3.070	2,337,028	7,065,683	3.0234	1.965	1.959	1.965	1.926	1.985	3,615,116	1.9545	0.00%
2019-11-08	0	3.040	3.030	3.040	2.970	3.060	3,801,616	11,506,160	3.0266	1.965	1.959	1.965	1.920	1.978	5,880,667	1.9566	1.67%
2019-11-07	0	2.990	2.990	3.000	2.970	3.020	2,255,778	6,753,195	2.9937	1.933	1.933	1.939	1.920	1.952	3,489,432	1.9353	0.34%
2019-11-06	0	2.980	2.980	2.990	2.940	3.000	3,115,000	9,259,224	2.9725	1.926	1.926	1.933	1.901	1.939	4,818,550	1.9216	-0.67%
2019-11-05	0	3.000	2.990	3.000	2.970	3.030	1,971,000	5,902,326	2.9946	1.939	1.933	1.939	1.920	1.959	3,048,913	1.9359	0.00%
2019-11-04	0	3.000	2.990	3.000	2.960	3.100	2,115,893	6,342,403	2.9975	1.939	1.933	1.939	1.914	2.004	3,273,046	1.9378	0.33%
2019-11-01	0	2.990	2.990	3.000	2.970	3.030	1,080,000	3,242,036	3.0019	1.933	1.933	1.939	1.920	1.959	1,670,637	1.9406	-0.33%
2019-10-31	0	3.000	2.990	3.000	2.980	3.030	1,605,718	4,815,338	2.9989	1.939	1.933	1.939	1.926	1.959	2,483,863	1.9386	0.00%
2019-10-30	0	3.000	2.990	3.000	2.970	3.060	2,438,105	7,325,799	3.0047	1.939	1.933	1.939	1.920	1.978	3,771,471	1.9424	0.67%
2019-10-29	0	2.980	2.970	2.980	2.960	3.010	2,524,415	7,527,531	2.9819	1.926	1.920	1.926	1.914	1.946	3,904,983	1.9277	-0.67%
2019-10-28	0	3.000	2.990	3.010	2.940	3.020	2,268,500	6,748,180	2.9747	1.939	1.933	1.946	1.901	1.952	3,509,111	1.9230	1.35%
2019-10-25	0	2.960	2.960	2.970	2.910	3.000	2,889,661	8,523,724	2.9497	1.914	1.914	1.920	1.881	1.939	4,469,977	1.9069	-0.34%
2019-10-24	0	2.970	2.960	2.970	2.940	3.000	2,467,180	7,307,228	2.9618	1.920	1.914	1.920	1.901	1.939	3,816,447	1.9147	0.68%
2019-10-23	0	2.950	2.940	2.950	2.900	2.960	5,662,027	16,618,889	2.9351	1.907	1.901	1.907	1.875	1.914	8,758,511	1.8975	-0.34%
2019-10-22	0	2.960	2.960	2.970	2.920	3.000	3,033,000	8,997,264	2.9665	1.914	1.914	1.920	1.888	1.939	4,691,706	1.9177	-0.34%
2019-10-21	0	2.970	2.960	2.970	2.910	3.020	5,100,206	15,121,536	2.9649	1.920	1.914	1.920	1.881	1.952	7,889,438	1.9167	1.71%
2019-10-18	0	2.920	2.920	2.930	2.900	2.960	3,428,000	10,002,548	2.9179	1.888	1.888	1.894	1.875	1.914	5,302,726	1.8863	0.69%
2019-10-17	0	2.900	2.890	2.900	2.820	2.990	5,183,250	15,020,434	2.8979	1.875	1.868	1.875	1.823	1.933	8,017,898	1.8734	1.40%
2019-10-16	0	2.860	2.850	2.860	2.820	2.870	5,574,471	15,911,111	2.8543	1.849	1.842	1.849	1.823	1.855	8,623,072	1.8452	0.70%
2019-10-15	0	2.840	2.830	2.840	2.820	2.910	5,490,000	15,629,880	2.8470	1.836	1.829	1.836	1.823	1.881	8,492,405	1.8405	0.71%
2019-10-14	0	2.820	2.810	2.820	2.790	2.830	5,489,973	15,412,585	2.8074	1.823	1.817	1.823	1.804	1.829	8,492,363	1.8149	1.08%
2019-10-11	0	2.790	2.790	2.800	2.770	2.820	4,012,000	11,229,250	2.7989	1.804	1.804	1.810	1.791	1.823	6,206,107	1.8094	0.00%
2019-10-10	0	2.790	2.790	2.800	2.750	2.850	5,169,000	14,367,280	2.7795	1.804	1.804	1.810	1.778	1.842	7,995,854	1.7968	-1.76%
2019-10-09	0	2.840	2.830	2.840	2.800	2.860	7,142,784	20,182,224	2.8255	1.836	1.829	1.836	1.810	1.849	11,049,074	1.8266	-1.05%
2019-10-08	0	2.870	2.860	2.870	2.860	2.910	8,957,104	25,730,569	2.8726	1.855	1.849	1.855	1.849	1.881	13,855,620	1.8570	-1.71%
2019-10-04	0	2.920	2.910	2.920	2.900	2.970	5,704,622	16,688,135	2.9254	1.888	1.881	1.888	1.875	1.920	8,824,401	1.8911	-1.68%
2019-10-03	0	2.970	2.970	2.980	2.950	2.990	2,941,852	8,755,486	2.9762	1.920	1.920	1.926	1.907	1.933	4,550,710	1.9240	-0.67%
2019-10-02	0	2.990	2.980	2.990	2.960	3.010	5,470,442	16,350,397	2.9889	1.933	1.926	1.933	1.914	1.946	8,462,151	1.9322	-0.33%
2019-09-30	0	3.000	2.990	3.000	2.970	3.040	5,993,266	18,016,168	3.0061	1.939	1.933	1.939	1.920	1.965	9,270,900	1.9433	-1.64%
2019-09-27	0	3.050	3.050	3.060	3.000	3.070	2,808,000	8,551,240	3.0453	1.972	1.972	1.978	1.939	1.985	4,343,656	1.9687	-0.33%
2019-09-26	0	3.060	3.050	3.060	3.020	3.090	1,614,000	4,937,600	3.0592	1.978	1.972	1.978	1.952	1.998	2,496,674	1.9777	-0.33%
2019-09-25	0	3.070	3.060	3.070	2.990	3.100	2,423,542	7,351,779	3.0335	1.985	1.978	1.985	1.933	2.004	3,748,944	1.9610	-0.32%
2019-09-24	0	3.080	3.070	3.080	3.050	3.110	2,311,857	7,109,645	3.0753	1.991	1.985	1.991	1.972	2.010	3,576,180	1.9881	0.33%
2019-09-23	0	3.070	3.060	3.070	3.010	3.110	3,973,771	12,163,251	3.0609	1.985	1.978	1.985	1.946	2.010	6,146,971	1.9787	-0.97%
2019-09-20	0	3.100	3.100	3.110	3.080	3.170	3,794,999	11,818,385	3.1142	2.004	2.004	2.010	1.991	2.049	5,870,431	2.0132	-1.27%
2019-09-19	0	3.140	3.140	3.150	3.100	3.200	5,954,000	18,688,064	3.1387	2.030	2.030	2.036	2.004	2.069	9,210,160	2.0291	0.64%
2019-09-18	0	3.120	3.120	3.140	3.100	3.210	2,295,071	7,227,682	3.1492	2.017	2.017	2.030	2.004	2.075	3,550,213	2.0358	-0.95%
2019-09-17	0	3.150	3.130	3.150	3.060	3.180	5,523,164	17,266,476	3.1262	2.036	2.023	2.036	1.978	2.056	8,543,706	2.0210	0.32%
2019-09-16	0	3.140	3.120	3.140	3.120	3.160	1,788,572	5,615,891	3.1399	2.030	2.017	2.030	2.017	2.043	2,766,717	2.0298	-0.63%
2019-09-13	0	3.160	3.150	3.160	3.130	3.220	5,694,144	18,038,609	3.1679	2.043	2.036	2.043	2.023	2.082	8,808,192	2.0479	0.96%
2019-09-12	0	3.130	3.130	3.140	3.090	3.150	3,424,000	10,674,200	3.1175	2.023	2.023	2.030	1.998	2.036	5,296,538	2.0153	0.32%
2019-09-11	0	3.120	3.120	3.130	3.070	3.140	2,648,102	8,238,841	3.1112	2.017	2.017	2.023	1.985	2.030	4,096,312	2.0113	-0.95%
2019-09-10	0	3.150	3.140	3.150	3.100	3.190	1,747,152	5,476,970	3.1348	2.036	2.030	2.036	2.004	2.062	2,702,645	2.0265	0.64%
2019-09-09	0	3.130	3.130	3.140	3.120	3.200	1,393,278	4,403,726	3.1607	2.023	2.023	2.030	2.017	2.069	2,155,242	2.0433	-0.48%
2019-09-06	0	3.210	3.200	3.210	3.150	3.290	4,312,172	13,875,762	3.2178	2.033	2.027	2.033	1.995	2.084	6,808,302	2.0381	1.90%
2019-09-05	0	3.150	3.150	3.180	3.120	3.240	7,688,000	24,494,768	3.1861	1.995	1.995	2.014	1.976	2.052	12,138,251	2.0180	-0.94%
2019-09-04	0	3.180	3.170	3.180	3.160	3.280	8,533,066	27,384,441	3.2092	2.014	2.008	2.014	2.001	2.077	13,472,489	2.0326	-0.31%
2019-09-03	0	3.190	3.190	3.210	3.180	3.230	4,292,305	13,784,884	3.2115	2.020	2.020	2.033	2.014	2.046	6,776,935	2.0341	-0.31%
2019-09-02	0	3.200	3.200	3.220	3.180	3.270	3,760,000	12,119,570	3.2233	2.027	2.027	2.039	2.014	2.071	5,936,501	2.0415	-0.31%
2019-08-30	0	3.210	3.210	3.220	3.200	3.290	4,455,827	14,364,319	3.2237	2.033	2.033	2.039	2.027	2.084	7,035,113	2.0418	-0.62%
2019-08-29	0	3.230	3.220	3.230	3.230	3.410	6,072,750	19,876,717	3.2731	2.046	2.039	2.046	2.046	2.160	9,588,002	2.0731	0.31%
2019-08-28	0	3.220	3.180	3.220	3.140	3.260	3,696,000	11,879,670	3.2142	2.039	2.014	2.039	1.989	2.065	5,835,455	2.0358	2.22%
2019-08-27	0	3.150	3.140	3.150	3.060	3.190	8,322,530	25,974,881	3.1210	1.995	1.989	1.995	1.938	2.020	13,140,083	1.9768	1.29%
2019-08-26	0	3.110	3.110	3.130	3.060	3.120	1,556,000	4,799,338	3.0844	1.970	1.970	1.982	1.938	1.976	2,456,701	1.9536	-0.64%
2019-08-23	0	3.130	3.130	3.150	3.050	3.180	2,315,145	7,206,270	3.1127	1.982	1.982	1.995	1.932	2.014	3,655,282	1.9715	-0.95%
2019-08-22	0	3.160	3.150	3.160	3.060	3.180	3,161,231	9,881,930	3.1260	2.001	1.995	2.001	1.938	2.014	4,991,131	1.9799	1.28%
2019-08-21	0	3.120	3.120	3.150	3.030	3.180	3,718,000	11,574,680	3.1131	1.976	1.976	1.995	1.919	2.014	5,870,189	1.9718	-0.95%
2019-08-20	0	3.150	3.130	3.150	3.130	3.170	2,056,447	6,481,288	3.1517	1.995	1.982	1.995	1.982	2.008	3,246,835	1.9962	-0.32%
2019-08-19	0	3.160	3.150	3.160	3.110	3.200	1,761,250	5,561,853	3.1579	2.001	1.995	2.001	1.970	2.027	2,780,761	2.0001	0.00%
2019-08-16	0	3.160	3.140	3.160	3.020	3.160	1,061,000	3,302,700	3.1128	2.001	1.989	2.001	1.913	2.001	1,675,167	1.9716	2.27%
2019-08-15	0	3.090	3.080	3.090	3.050	3.160	1,485,131	4,613,748	3.1066	1.957	1.951	1.957	1.932	2.001	2,344,809	1.9676	-2.83%
2019-08-14	0	3.180	3.160	3.180	3.130	3.180	1,677,816	5,309,267	3.1644	2.014	2.001	2.014	1.982	2.014	2,649,031	2.0042	0.32%
2019-08-13	0	3.170	3.150	3.170	3.120	3.210	1,253,000	3,960,410	3.1607	2.008	1.995	2.008	1.976	2.033	1,978,308	2.0019	0.00%
2019-08-12	0	3.170	3.170	3.180	3.130	3.220	904,596	2,872,515	3.1755	2.008	2.008	2.014	1.982	2.039	1,428,228	2.0112	-1.25%
2019-08-09	0	3.210	3.200	3.210	3.170	3.230	968,000	3,100,950	3.2035	2.033	2.027	2.033	2.008	2.046	1,528,333	2.0290	0.00%
2019-08-08	0	3.210	3.200	3.210	3.180	3.260	1,162,730	3,744,172	3.2202	2.033	2.027	2.033	2.014	2.065	1,835,784	2.0395	0.31%
2019-08-07	0	3.200	3.190	3.200	3.140	3.210	1,765,700	5,619,008	3.1823	2.027	2.020	2.027	1.989	2.033	2,787,787	2.0156	0.00%
2019-08-06	0	3.200	3.180	3.200	3.070	3.210	3,952,000	12,391,060	3.1354	2.027	2.014	2.027	1.944	2.033	6,239,642	1.9859	-0.93%
2019-08-05	0	3.230	3.230	3.240	3.180	3.280	1,863,662	6,025,262	3.2330	2.046	2.046	2.052	2.014	2.077	2,942,455	2.0477	-0.62%
2019-08-02	0	3.250	3.250	3.260	3.170	3.270	2,065,000	6,676,430	3.2331	2.058	2.058	2.065	2.008	2.071	3,260,339	2.0478	-1.22%
2019-08-01	0	3.290	3.260	3.290	3.230	3.290	1,731,970	5,647,124	3.2605	2.084	2.065	2.084	2.046	2.084	2,734,533	2.0651	0.00%
2019-07-31	0	3.290	3.280	3.290	3.240	3.300	2,814,947	9,231,186	3.2793	2.084	2.077	2.084	2.052	2.090	4,444,398	2.0770	0.00%
2019-07-30	0	3.290	3.280	3.290	3.240	3.320	2,516,166	8,270,129	3.2868	2.084	2.077	2.084	2.052	2.103	3,972,666	2.0818	0.30%
2019-07-29	0	3.280	3.270	3.310	3.250	3.300	714,025	2,342,318	3.2804	2.077	2.071	2.096	2.058	2.090	1,127,343	2.0777	0.00%
2019-07-26	0	3.280	3.270	3.280	3.230	3.300	2,229,350	7,289,406	3.2697	2.077	2.071	2.077	2.046	2.090	3,519,824	2.0710	0.61%
2019-07-25	0	3.260	3.250	3.260	3.210	3.310	2,378,886	7,738,421	3.2530	2.065	2.058	2.065	2.033	2.096	3,755,920	2.0603	0.00%
2019-07-24	0	3.260	3.260	3.270	3.230	3.340	1,497,600	4,897,139	3.2700	2.065	2.065	2.071	2.046	2.115	2,364,496	2.0711	-0.61%
2019-07-23	0	3.280	3.280	3.300	3.220	3.310	1,574,990	5,152,077	3.2712	2.077	2.077	2.090	2.039	2.096	2,486,684	2.0719	-0.30%
2019-07-22	0	3.290	3.290	3.300	3.230	3.300	1,307,390	4,282,509	3.2756	2.084	2.084	2.090	2.046	2.090	2,064,182	2.0747	-0.30%
2019-07-19	0	3.300	3.300	3.310	3.280	3.380	1,049,925	3,487,327	3.3215	2.090	2.090	2.096	2.077	2.141	1,657,681	2.1037	-1.20%
2019-07-18	0	3.340	3.330	3.340	3.270	3.360	3,702,303	12,280,821	3.3171	2.115	2.109	2.115	2.071	2.128	5,845,406	2.1009	-1.47%
2019-07-17	0	3.390	3.380	3.390	3.230	3.390	4,188,386	14,035,468	3.3510	2.147	2.141	2.147	2.046	2.147	6,612,862	2.1225	3.04%
2019-07-16	0	3.290	3.270	3.290	3.200	3.300	1,884,341	6,148,509	3.2629	2.084	2.071	2.084	2.027	2.090	2,975,105	2.0667	0.92%
2019-07-15	0	3.260	3.250	3.260	3.190	3.290	1,791,560	5,833,768	3.2563	2.065	2.058	2.065	2.020	2.084	2,828,617	2.0624	-0.61%
2019-07-12	0	3.280	3.280	3.290	3.160	3.300	824,000	2,685,566	3.2592	2.077	2.077	2.084	2.001	2.090	1,300,978	2.0643	0.61%
2019-07-11	0	3.260	3.250	3.260	3.210	3.310	2,055,457	6,712,029	3.2655	2.065	2.058	2.065	2.033	2.096	3,245,272	2.0682	0.31%
2019-07-10	0	3.250	3.240	3.250	3.200	3.250	914,000	2,959,100	3.2375	2.058	2.052	2.058	2.027	2.058	1,443,075	2.0506	0.00%
2019-07-09	0	3.250	3.250	3.270	3.190	3.280	1,106,000	3,593,310	3.2489	2.058	2.058	2.071	2.020	2.077	1,746,216	2.0578	-0.61%
2019-07-08	0	3.270	3.270	3.280	3.210	3.290	1,027,500	3,352,166	3.2624	2.071	2.071	2.077	2.033	2.084	1,622,275	2.0663	-0.91%
2019-07-05	0	3.300	3.280	3.300	3.250	3.310	705,016	2,314,342	3.2827	2.090	2.077	2.090	2.058	2.096	1,113,119	2.0792	0.92%
2019-07-04	0	3.270	3.270	3.290	3.230	3.350	735,803	2,405,391	3.2691	2.071	2.071	2.084	2.046	2.122	1,161,728	2.0705	-0.30%
2019-07-03	0	3.280	3.280	3.290	3.140	3.320	7,379,333	24,068,772	3.2616	2.077	2.077	2.084	1.989	2.103	11,650,910	2.0658	1.86%
2019-07-02	0	3.220	3.200	3.220	3.070	3.260	4,847,721	15,575,934	3.2130	2.039	2.027	2.039	1.944	2.065	7,653,857	2.0350	1.58%
2019-06-28	0	3.170	3.160	3.170	3.120	3.180	5,082,000	15,979,810	3.1444	2.008	2.001	2.008	1.976	2.014	8,023,750	1.9916	1.60%
2019-06-27	0	3.120	3.110	3.120	3.020	3.120	4,757,343	14,673,959	3.0845	1.976	1.970	1.976	1.913	1.976	7,511,163	1.9536	2.30%
2019-06-26	0	3.050	3.050	3.070	3.020	3.100	2,461,653	7,526,049	3.0573	1.932	1.932	1.944	1.913	1.963	3,886,597	1.9364	0.66%
2019-06-25	0	3.030	3.020	3.030	3.020	3.080	1,259,899	3,847,819	3.0541	1.919	1.913	1.919	1.913	1.951	1,989,200	1.9344	-0.49%
2019-06-24	0	3.100	3.100	3.120	3.040	3.110	2,461,340	7,574,248	3.0773	1.929	1.929	1.941	1.891	1.935	3,956,296	1.9145	-0.32%
2019-06-21	0	3.110	3.100	3.110	3.060	3.160	4,937,574	15,303,601	3.0994	1.935	1.929	1.935	1.904	1.966	7,936,531	1.9282	0.00%
2019-06-20	0	3.110	3.110	3.120	3.050	3.130	1,222,000	3,800,500	3.1101	1.935	1.935	1.941	1.898	1.947	1,964,212	1.9349	0.97%
2019-06-19	0	3.080	3.070	3.080	3.050	3.160	2,130,180	6,604,928	3.1006	1.916	1.910	1.916	1.898	1.966	3,423,997	1.9290	-0.96%
2019-06-18	0	3.110	3.100	3.120	3.020	3.130	877,269	2,720,367	3.1009	1.935	1.929	1.941	1.879	1.947	1,410,100	1.9292	0.65%
2019-06-17	0	3.090	3.090	3.100	3.090	3.180	385,296	1,200,245	3.1151	1.922	1.922	1.929	1.922	1.978	619,315	1.9380	-0.64%
2019-06-14	0	3.110	3.100	3.110	2.900	3.120	1,988,000	6,098,000	3.0674	1.935	1.929	1.935	1.804	1.941	3,195,461	1.9083	-0.32%
2019-06-13	0	3.120	3.120	3.130	3.070	3.140	2,845,202	8,838,784	3.1066	1.941	1.941	1.947	1.910	1.953	4,573,306	1.9327	-0.64%
2019-06-12	0	3.140	3.140	3.150	3.110	3.170	1,954,857	6,152,475	3.1473	1.953	1.953	1.960	1.935	1.972	3,142,188	1.9580	-0.95%
2019-06-11	0	3.170	3.160	3.170	3.160	3.180	3,305,709	10,481,172	3.1706	1.972	1.966	1.972	1.966	1.978	5,313,513	1.9726	0.96%
2019-06-10	0	3.140	3.140	3.150	3.110	3.180	5,110,000	16,101,800	3.1510	1.953	1.953	1.960	1.935	1.978	8,213,685	1.9604	-1.26%
2019-06-06	0	3.180	3.180	3.190	3.170	3.290	1,182,000	3,788,960	3.2055	1.978	1.978	1.985	1.972	2.047	1,899,917	1.9943	-3.05%
2019-06-05	0	3.280	3.250	3.280	3.240	3.340	3,019,940	9,877,516	3.2708	2.041	2.022	2.041	2.016	2.078	4,854,175	2.0348	0.61%
2019-06-04	0	3.260	3.260	3.270	3.120	3.270	7,650,000	24,590,094	3.2144	2.028	2.028	2.034	1.941	2.034	12,296,416	1.9998	2.52%
2019-06-03	0	3.180	3.180	3.190	3.120	3.230	1,128,149	3,581,510	3.1747	1.978	1.978	1.985	1.941	2.009	1,813,358	1.9751	0.00%
2019-05-31	0	3.180	3.160	3.180	3.070	3.190	3,364,027	10,557,440	3.1383	1.978	1.966	1.978	1.910	1.985	5,407,252	1.9525	-1.24%
2019-05-30	0	3.220	3.220	3.230	3.150	3.230	3,068,003	9,829,844	3.2040	2.003	2.003	2.009	1.960	2.009	4,931,430	1.9933	-0.62%
2019-05-29	0	3.240	3.220	3.240	3.110	3.240	6,053,040	19,298,896	3.1883	2.016	2.003	2.016	1.935	2.016	9,729,503	1.9835	0.93%
2019-05-28	0	3.210	3.200	3.210	3.110	3.230	1,970,441	6,291,057	3.1927	1.997	1.991	1.997	1.935	2.009	3,167,237	1.9863	-1.53%
2019-05-27	0	3.260	3.250	3.260	3.210	3.280	1,254,000	4,084,960	3.2575	2.028	2.022	2.028	1.997	2.041	2,015,648	2.0266	0.00%
2019-05-24	0	3.260	3.250	3.270	3.200	3.290	2,208,180	7,180,061	3.2516	2.028	2.022	2.034	1.991	2.047	3,549,373	2.0229	1.56%
2019-05-23	0	3.210	3.200	3.220	3.150	3.280	4,886,833	15,660,140	3.2046	1.997	1.991	2.003	1.960	2.041	7,854,972	1.9937	0.63%
2019-05-22	0	3.190	3.180	3.190	3.120	3.200	1,395,850	4,442,481	3.1826	1.985	1.978	1.985	1.941	1.991	2,243,654	1.9800	2.57%
2019-05-21	0	3.110	3.100	3.110	3.040	3.140	3,613,891	11,099,113	3.0712	1.935	1.929	1.935	1.891	1.953	5,808,877	1.9107	1.97%
2019-05-20	0	3.050	3.050	3.060	3.010	3.080	2,133,945	6,494,900	3.0436	1.898	1.898	1.904	1.873	1.916	3,430,049	1.8935	0.00%
2019-05-17	0	3.050	3.020	3.050	3.020	3.070	5,313,639	16,256,572	3.0594	1.898	1.879	1.898	1.879	1.910	8,541,009	1.9034	-0.65%
2019-05-16	0	3.070	3.060	3.080	3.010	3.090	2,274,000	6,958,732	3.0601	1.910	1.904	1.916	1.873	1.922	3,655,170	1.9038	0.66%
2019-05-15	0	3.050	3.040	3.050	2.980	3.070	4,413,896	13,416,746	3.0397	1.898	1.891	1.898	1.854	1.910	7,094,785	1.8911	0.99%
2019-05-14	0	3.020	3.020	3.030	2.950	3.080	6,287,360	18,884,105	3.0035	1.879	1.879	1.885	1.835	1.916	10,106,143	1.8686	-2.89%
2019-05-10	0	3.110	3.100	3.110	3.020	3.120	5,447,845	16,771,323	3.0785	1.935	1.929	1.935	1.879	1.941	8,756,728	1.9152	2.64%
2019-05-09	0	3.030	3.030	3.040	3.020	3.170	3,472,000	10,588,010	3.0495	1.885	1.885	1.891	1.879	1.972	5,580,805	1.8972	-4.72%
2019-05-08	0	3.180	3.170	3.180	3.060	3.190	6,885,228	21,662,151	3.1462	1.978	1.972	1.978	1.904	1.985	11,067,141	1.9573	0.32%
2019-05-07	0	3.170	3.160	3.170	3.140	3.200	1,679,519	5,320,823	3.1681	1.972	1.966	1.972	1.953	1.991	2,699,616	1.9710	-0.31%
2019-05-06	0	3.180	3.180	3.190	3.130	3.240	3,366,654	10,679,762	3.1722	1.978	1.978	1.985	1.947	2.016	5,411,474	1.9735	-3.64%
2019-05-03	0	3.300	3.280	3.300	3.190	3.300	2,615,108	8,546,069	3.2680	2.053	2.041	2.053	1.985	2.053	4,203,458	2.0331	2.48%
2019-05-02	0	3.220	3.210	3.220	3.200	3.270	1,600,861	5,163,729	3.2256	2.003	1.997	2.003	1.991	2.034	2,573,183	2.0067	-0.92%
2019-04-30	0	3.250	3.240	3.250	3.220	3.270	1,688,874	5,488,477	3.2498	2.022	2.016	2.022	2.003	2.034	2,714,653	2.0218	-1.52%
2019-04-29	0	3.300	3.290	3.300	3.230	3.300	4,260,142	13,977,292	3.2809	2.053	2.047	2.053	2.009	2.053	6,847,644	2.0412	2.48%
2019-04-26	0	3.220	3.220	3.230	3.130	3.240	5,589,662	17,768,663	3.1788	2.003	2.003	2.009	1.947	2.016	8,984,681	1.9777	2.22%
2019-04-25	0	3.150	3.140	3.150	3.110	3.190	5,331,841	16,780,658	3.1473	1.960	1.953	1.960	1.935	1.985	8,570,266	1.9580	-2.17%
2019-04-24	0	3.220	3.190	3.220	3.180	3.250	6,200,074	19,935,045	3.2153	2.003	1.985	2.003	1.978	2.022	9,965,842	2.0003	-0.31%
2019-04-23	0	3.230	3.230	3.240	3.090	3.230	10,007,652	31,847,097	3.1823	2.009	2.009	2.016	1.922	2.009	16,086,047	1.9798	4.19%
2019-04-18	0	3.100	3.100	3.110	3.050	3.130	5,469,773	16,981,151	3.1045	1.929	1.929	1.935	1.898	1.947	8,791,975	1.9314	0.32%
2019-04-17	0	3.090	3.080	3.090	3.020	3.120	5,265,462	16,251,515	3.0864	1.922	1.916	1.922	1.879	1.941	8,463,570	1.9202	0.65%
2019-04-16	0	3.070	3.060	3.070	2.960	3.130	17,956,133	54,830,977	3.0536	1.910	1.904	1.910	1.842	1.947	28,862,234	1.8997	4.07%
2019-04-15	0	2.950	2.940	2.950	2.800	2.960	23,900,637	69,585,271	2.9114	1.835	1.829	1.835	1.742	1.842	38,417,279	1.8113	5.36%
2019-04-12	0	2.800	2.800	2.810	2.790	2.820	7,262,368	20,341,625	2.8010	1.742	1.742	1.748	1.736	1.754	11,673,347	1.7426	0.00%
2019-04-11	0	2.800	2.800	2.810	2.800	2.870	10,380,200	29,292,098	2.8219	1.742	1.742	1.748	1.742	1.786	16,684,871	1.7556	-2.10%
2019-04-10	0	2.860	2.850	2.860	2.840	2.900	7,522,132	21,512,215	2.8599	1.779	1.773	1.779	1.767	1.804	12,090,885	1.7792	-1.04%
2019-04-09	0	2.890	2.890	2.900	2.860	2.930	28,083,241	81,170,592	2.8904	1.798	1.798	1.804	1.779	1.823	45,140,291	1.7982	1.05%
2019-04-08	0	2.860	2.850	2.860	2.850	2.910	6,815,500	19,657,424	2.8842	1.779	1.773	1.779	1.773	1.810	10,955,062	1.7944	-0.35%
2019-04-04	0	2.870	2.870	2.880	2.850	2.910	2,947,704	8,461,300	2.8705	1.786	1.786	1.792	1.773	1.810	4,738,065	1.7858	-0.35%
2019-04-03	0	2.880	2.880	2.890	2.860	2.910	5,232,000	15,135,660	2.8929	1.792	1.792	1.798	1.779	1.810	8,409,784	1.7998	0.00%
2019-04-02	0	2.880	2.870	2.880	2.830	2.880	4,503,231	12,919,776	2.8690	1.792	1.786	1.792	1.761	1.792	7,238,380	1.7849	0.70%
2019-04-01	0	2.860	2.850	2.860	2.840	2.880	7,307,000	20,941,906	2.8660	1.779	1.773	1.779	1.767	1.792	11,745,087	1.7830	0.00%
2019-03-29	0	2.860	2.840	2.860	2.840	2.910	25,923,000	74,876,454	2.8884	1.779	1.767	1.779	1.767	1.810	41,667,974	1.7970	0.00%
2019-03-28	0	2.860	2.860	2.870	2.820	2.890	7,168,923	20,468,760	2.8552	1.779	1.779	1.786	1.754	1.798	11,523,145	1.7763	-1.38%
2019-03-27	0	2.900	2.900	2.910	2.850	3.080	8,974,208	26,192,925	2.9187	1.804	1.804	1.810	1.773	1.916	14,424,915	1.8158	-5.23%
2019-03-26	0	3.060	3.050	3.060	3.040	3.080	5,800,500	17,745,370	3.0593	1.904	1.898	1.904	1.891	1.916	9,323,577	1.9033	-0.33%
2019-03-25	0	3.070	3.060	3.070	3.050	3.110	4,116,000	12,657,700	3.0752	1.910	1.904	1.910	1.898	1.935	6,615,954	1.9132	-1.29%
2019-03-22	0	3.110	3.100	3.110	3.050	3.130	8,429,662	26,165,315	3.1040	1.935	1.929	1.935	1.898	1.947	13,549,625	1.9311	1.97%
2019-03-21	0	3.050	3.050	3.060	3.050	3.160	3,343,048	10,345,890	3.0947	1.898	1.898	1.904	1.898	1.966	5,373,531	1.9253	-2.56%
2019-03-20	0	3.130	3.120	3.130	3.100	3.170	3,595,347	11,274,153	3.1358	1.947	1.941	1.947	1.929	1.972	5,779,070	1.9509	-0.95%
2019-03-19	0	3.160	3.160	3.170	3.120	3.190	8,582,642	27,219,395	3.1714	1.966	1.966	1.972	1.941	1.985	13,795,522	1.9731	0.32%
2019-03-18	0	3.150	3.150	3.160	3.120	3.190	3,792,900	11,968,550	3.1555	1.960	1.960	1.966	1.941	1.985	6,096,611	1.9631	0.64%
2019-03-15	0	3.130	3.120	3.130	3.120	3.150	5,381,807	16,851,739	3.1312	1.947	1.941	1.947	1.941	1.960	8,650,580	1.9480	0.32%
2019-03-14	0	3.120	3.120	3.130	3.100	3.130	4,244,574	13,251,051	3.1219	1.941	1.941	1.947	1.929	1.947	6,822,621	1.9422	0.65%
2019-03-13	0	3.100	3.090	3.100	3.090	3.140	3,424,244	10,659,315	3.1129	1.929	1.922	1.929	1.922	1.953	5,504,043	1.9366	-0.64%
2019-03-12	0	3.120	3.110	3.120	3.060	3.140	6,225,952	19,391,753	3.1147	1.941	1.935	1.941	1.904	1.953	10,007,438	1.9377	1.96%
2019-03-11	0	3.060	3.060	3.070	3.050	3.100	1,915,200	5,876,156	3.0682	1.904	1.904	1.910	1.898	1.929	3,078,444	1.9088	-0.33%
2019-03-08	0	3.070	3.070	3.080	3.050	3.100	6,920,708	21,279,734	3.0748	1.910	1.910	1.916	1.898	1.929	11,124,171	1.9129	-1.92%
2019-03-07	0	3.130	3.120	3.130	3.100	3.190	6,091,425	19,106,684	3.1367	1.947	1.941	1.947	1.929	1.985	9,791,202	1.9514	-2.49%
2019-03-06	0	3.210	3.200	3.210	3.190	3.220	2,753,662	8,831,275	3.2071	1.997	1.991	1.997	1.985	2.003	4,426,167	1.9952	0.63%
2019-03-05	0	3.190	3.190	3.200	3.120	3.220	4,091,223	13,031,033	3.1851	1.985	1.985	1.991	1.941	2.003	6,576,128	1.9816	0.00%
2019-03-04	0	3.190	3.180	3.190	3.180	3.220	4,196,018	13,398,180	3.1931	1.985	1.978	1.985	1.978	2.003	6,744,573	1.9865	0.63%
2019-03-01	0	3.170	3.170	3.180	3.170	3.210	1,922,032	6,118,478	3.1833	1.972	1.972	1.978	1.972	1.997	3,089,426	1.9805	-0.31%
2019-02-28	0	3.180	3.170	3.180	3.160	3.230	4,737,404	15,201,354	3.2088	1.978	1.972	1.978	1.966	2.009	7,614,783	1.9963	-1.24%
2019-02-27	0	3.220	3.210	3.220	3.180	3.230	6,373,149	20,506,329	3.2176	2.003	1.997	2.003	1.978	2.009	10,244,038	2.0018	0.94%
2019-02-26	0	3.190	3.180	3.190	3.160	3.220	8,785,046	28,025,835	3.1902	1.985	1.978	1.985	1.966	2.003	14,120,861	1.9847	-1.24%
2019-02-25	0	3.230	3.220	3.230	3.200	3.230	4,374,000	14,071,970	3.2172	2.009	2.003	2.009	1.991	2.009	7,030,657	2.0015	0.94%
2019-02-22	0	3.200	3.180	3.200	3.150	3.210	6,421,692	20,436,965	3.1825	1.991	1.978	1.991	1.960	1.997	10,322,065	1.9799	0.00%
2019-02-21	0	3.200	3.200	3.220	3.200	3.260	5,608,256	18,053,332	3.2191	1.991	1.991	2.003	1.991	2.028	9,014,569	2.0027	-0.62%
2019-02-20	0	3.220	3.220	3.230	3.210	3.270	3,151,676	10,186,263	3.2320	2.003	2.003	2.009	1.997	2.034	5,065,924	2.0107	-0.92%
2019-02-19	0	3.250	3.250	3.260	3.250	3.300	2,591,416	8,476,818	3.2711	2.022	2.022	2.028	2.022	2.053	4,165,376	2.0351	-0.61%
2019-02-18	0	3.270	3.270	3.280	3.260	3.300	3,177,821	10,423,685	3.2801	2.034	2.034	2.041	2.028	2.053	5,107,949	2.0407	-0.30%
2019-02-15	0	3.280	3.270	3.280	3.250	3.310	3,379,142	11,067,068	3.2751	2.041	2.034	2.041	2.022	2.059	5,431,547	2.0376	-1.20%
2019-02-14	0	3.320	3.320	3.330	3.310	3.350	2,469,700	8,242,320	3.3374	2.065	2.065	2.072	2.059	2.084	3,969,733	2.0763	-0.60%
2019-02-13	0	3.340	3.330	3.340	3.300	3.350	1,778,000	5,933,100	3.3370	2.078	2.072	2.078	2.053	2.084	2,857,912	2.0760	-0.30%
2019-02-12	0	3.350	3.340	3.350	3.280	3.350	3,772,000	12,526,580	3.3209	2.084	2.078	2.084	2.041	2.084	6,063,017	2.0661	0.00%
2019-02-11	0	3.350	3.330	3.350	3.330	3.380	2,961,000	9,924,270	3.3517	2.084	2.072	2.084	2.072	2.103	4,759,436	2.0852	-0.30%
2019-02-08	0	3.360	3.350	3.360	3.360	3.500	4,004,443	13,548,414	3.3833	2.090	2.084	2.090	2.090	2.177	6,436,640	2.1049	-1.75%
2019-02-04	0	3.420	3.410	3.420	3.380	3.440	8,828,000	30,121,100	3.4120	2.128	2.121	2.128	2.103	2.140	14,189,904	2.1227	1.18%
2019-02-01	0	3.380	3.370	3.380	3.360	3.440	4,592,876	15,568,921	3.3898	2.103	2.097	2.103	2.090	2.140	7,382,473	2.1089	-0.29%
2019-01-31	0	3.390	3.390	3.400	3.360	3.430	6,335,401	21,527,995	3.3980	2.109	2.109	2.115	2.090	2.134	10,183,363	2.1140	0.30%
2019-01-30	0	3.380	3.380	3.390	3.350	3.440	6,978,842	23,662,205	3.3906	2.103	2.103	2.109	2.084	2.140	11,217,614	2.1094	-0.29%
2019-01-29	0	3.390	3.380	3.390	3.370	3.530	12,401,644	42,541,769	3.4303	2.109	2.103	2.109	2.097	2.196	19,934,089	2.1341	-3.69%
2019-01-28	0	3.520	3.510	3.520	3.500	3.580	6,897,733	24,300,181	3.5229	2.190	2.184	2.190	2.177	2.227	11,087,241	2.1917	0.57%
2019-01-25	0	3.500	3.490	3.500	3.460	3.530	8,743,398	30,630,508	3.5033	2.177	2.171	2.177	2.153	2.196	14,053,917	2.1795	0.86%
2019-01-24	0	3.470	3.460	3.470	3.420	3.550	9,881,826	34,407,279	3.4819	2.159	2.153	2.159	2.128	2.209	15,883,797	2.1662	1.76%
2019-01-23	0	3.410	3.400	3.410	3.370	3.440	2,491,500	8,497,540	3.4106	2.121	2.115	2.121	2.097	2.140	4,004,774	2.1219	0.29%
2019-01-22	0	3.400	3.390	3.400	3.390	3.500	4,484,000	15,269,620	3.4054	2.115	2.109	2.115	2.109	2.177	7,207,468	2.1186	0.00%
2019-01-21	0	3.400	3.390	3.400	3.390	3.440	5,435,987	18,565,905	3.4154	2.115	2.109	2.115	2.109	2.140	8,737,668	2.1248	0.59%
2019-01-18	0	3.380	3.380	3.400	3.350	3.410	3,867,835	13,089,167	3.3841	2.103	2.103	2.115	2.084	2.121	6,217,060	2.1054	-0.29%
2019-01-17	0	3.390	3.380	3.390	3.370	3.430	2,923,520	9,944,442	3.4015	2.109	2.103	2.109	2.097	2.134	4,699,192	2.1162	0.00%
2019-01-16	0	3.390	3.390	3.400	3.360	3.500	11,408,742	38,857,235	3.4059	2.109	2.109	2.115	2.090	2.177	18,338,123	2.1189	1.80%
2019-01-15	0	3.330	3.320	3.330	3.300	3.500	17,165,801	57,331,768	3.3399	2.072	2.065	2.072	2.053	2.177	27,591,874	2.0778	0.00%
2019-01-14	0	3.330	3.320	3.330	3.300	3.450	4,916,900	16,388,112	3.3330	2.072	2.065	2.072	2.053	2.146	7,903,301	2.0736	-0.60%
2019-01-11	0	3.350	3.350	3.360	3.320	3.410	9,374,500	31,464,434	3.3564	2.084	2.084	2.090	2.065	2.121	15,068,334	2.0881	1.21%
2019-01-10	0	3.310	3.300	3.310	3.280	3.350	4,040,385	13,414,083	3.3200	2.059	2.053	2.059	2.041	2.084	6,494,413	2.0655	0.61%
2019-01-09	0	3.290	3.290	3.300	3.270	3.350	7,514,900	24,905,283	3.3141	2.047	2.047	2.053	2.034	2.084	12,079,260	2.0618	-0.90%
2019-01-08	0	3.320	3.310	3.320	3.240	3.360	5,271,243	17,524,593	3.3246	2.065	2.059	2.065	2.016	2.090	8,472,863	2.0683	1.84%
2019-01-07	0	3.260	3.250	3.260	3.150	3.300	4,429,349	14,413,570	3.2541	2.028	2.022	2.028	1.960	2.053	7,119,623	2.0245	3.49%
2019-01-04	0	3.150	3.140	3.150	3.030	3.170	3,732,772	11,620,226	3.1130	1.960	1.953	1.960	1.885	1.972	5,999,963	1.9367	3.28%
2019-01-03	0	3.050	3.050	3.060	3.010	3.060	2,916,601	8,852,944	3.0354	1.898	1.898	1.904	1.873	1.904	4,688,071	1.8884	0.00%
2019-01-02	0	3.050	3.040	3.050	3.020	3.070	2,308,132	7,029,245	3.0454	1.898	1.891	1.898	1.879	1.910	3,710,033	1.8947	0.99%
2018-12-31	0	3.020	3.020	3.030	2.980	3.070	2,331,665	7,059,819	3.0278	1.879	1.879	1.885	1.854	1.910	3,747,859	1.8837	-0.98%
2018-12-28	0	3.050	3.050	3.060	2.990	3.080	2,350,086	7,138,386	3.0375	1.898	1.898	1.904	1.860	1.916	3,777,469	1.8897	1.67%
2018-12-27	0	3.000	2.990	3.000	2.990	3.070	3,816,132	11,466,675	3.0048	1.866	1.860	1.866	1.860	1.910	6,133,954	1.8694	-0.33%
2018-12-24	0	3.010	3.000	3.010	2.970	3.020	803,475	2,408,230	2.9973	1.873	1.866	1.873	1.848	1.879	1,291,485	1.8647	-1.31%
2018-12-21	0	3.050	3.040	3.050	2.970	3.060	5,755,671	17,473,415	3.0359	1.898	1.891	1.898	1.848	1.904	9,251,520	1.8887	0.99%
2018-12-20	0	3.020	3.010	3.020	3.010	3.060	2,676,661	8,126,529	3.0361	1.879	1.873	1.879	1.873	1.904	4,302,397	1.8888	-1.95%
2018-12-19	0	3.080	3.070	3.080	3.040	3.110	6,752,635	20,791,285	3.0790	1.916	1.910	1.916	1.891	1.935	10,854,015	1.9155	-0.96%
2018-12-18	0	3.110	3.100	3.110	3.000	3.120	3,118,745	9,594,148	3.0763	1.935	1.929	1.935	1.866	1.941	5,012,992	1.9139	1.63%
2018-12-17	0	3.060	3.050	3.060	2.980	3.080	4,016,426	12,207,167	3.0393	1.904	1.898	1.904	1.854	1.916	6,455,901	1.8909	0.33%
2018-12-14	0	3.050	3.040	3.050	2.960	3.070	3,996,985	12,130,847	3.0350	1.898	1.891	1.898	1.842	1.910	6,424,653	1.8882	0.66%
2018-12-13	0	3.030	3.010	3.030	2.930	3.030	5,606,000	16,767,100	2.9909	1.885	1.873	1.885	1.823	1.885	9,010,943	1.8607	2.36%
2018-12-12	0	2.960	2.960	2.970	2.950	2.990	5,497,180	16,286,384	2.9627	1.842	1.842	1.848	1.835	1.860	8,836,028	1.8432	-0.67%
2018-12-11	0	2.980	2.970	2.980	2.890	2.980	885,200	2,612,627	2.9515	1.854	1.848	1.854	1.798	1.854	1,422,848	1.8362	2.05%
2018-12-10	0	2.920	2.920	2.930	2.860	2.950	7,007,250	20,316,942	2.8994	1.817	1.817	1.823	1.779	1.835	11,263,276	1.8038	0.00%
2018-12-07	0	2.920	2.920	2.930	2.920	2.960	5,721,554	16,752,787	2.9280	1.817	1.817	1.823	1.817	1.842	9,196,681	1.8216	-0.68%
2018-12-06	0	2.940	2.930	2.940	2.910	2.980	6,634,871	19,585,534	2.9519	1.829	1.823	1.829	1.810	1.854	10,664,724	1.8365	0.00%
2018-12-05	0	2.940	2.940	2.950	2.930	3.020	22,557,188	66,950,847	2.9680	1.829	1.829	1.835	1.823	1.879	36,257,853	1.8465	-3.61%
2018-12-04	0	3.050	3.040	3.050	3.030	3.070	3,194,685	9,739,108	3.0485	1.898	1.891	1.898	1.885	1.910	5,135,056	1.8966	-0.97%
2018-12-03	0	3.080	3.070	3.080	3.020	3.090	9,582,000	29,217,532	3.0492	1.916	1.910	1.916	1.879	1.922	15,401,864	1.8970	1.99%
2018-11-30	0	3.020	3.010	3.020	2.900	3.030	16,647,703	49,791,587	2.9909	1.879	1.873	1.879	1.804	1.885	26,759,096	1.8607	3.07%
2018-11-29	0	2.930	2.930	2.940	2.880	2.950	34,351,000	100,166,118	2.9160	1.823	1.823	1.829	1.792	1.835	55,214,928	1.8141	0.69%
2018-11-28	0	2.910	2.910	2.920	2.820	3.270	33,291,369	97,790,275	2.9374	1.810	1.810	1.817	1.754	2.034	53,511,704	1.8275	-11.01%
2018-11-27	0	3.270	3.270	3.280	3.200	3.300	6,083,012	19,837,069	3.2611	2.034	2.034	2.041	1.991	2.053	9,777,680	2.0288	-0.91%
2018-11-26	0	3.300	3.280	3.300	3.280	3.330	4,195,323	13,831,736	3.2969	2.053	2.041	2.053	2.041	2.072	6,743,456	2.0511	-0.30%
2018-11-23	0	3.310	3.300	3.310	3.280	3.320	4,958,000	16,325,960	3.2929	2.059	2.053	2.059	2.041	2.065	7,969,364	2.0486	-0.30%
2018-11-22	0	3.320	3.310	3.320	3.290	3.360	1,901,191	6,304,106	3.3159	2.065	2.059	2.065	2.047	2.090	3,055,926	2.0629	-0.30%
2018-11-21	0	3.330	3.330	3.340	3.280	3.350	7,738,002	25,790,432	3.3330	2.072	2.072	2.078	2.041	2.084	12,437,869	2.0735	-0.30%
2018-11-20	0	3.340	3.340	3.360	3.300	3.390	4,524,166	15,071,434	3.3313	2.078	2.078	2.090	2.053	2.109	7,272,030	2.0725	-1.18%
2018-11-19	0	3.380	3.370	3.380	3.210	3.470	4,624,478	15,498,670	3.3514	2.103	2.097	2.103	1.997	2.159	7,433,269	2.0850	-2.31%
2018-11-16	0	3.460	3.460	3.480	3.420	3.520	5,224,990	18,057,503	3.4560	2.153	2.153	2.165	2.128	2.190	8,398,517	2.1501	-0.86%
2018-11-15	0	3.490	3.490	3.500	3.470	3.520	3,001,829	10,489,067	3.4942	2.171	2.171	2.177	2.159	2.190	4,825,064	2.1739	-0.29%
2018-11-14	0	3.500	3.490	3.500	3.500	3.580	3,056,535	10,799,208	3.5332	2.177	2.171	2.177	2.177	2.227	4,912,997	2.1981	-1.13%
2018-11-13	0	3.540	3.540	3.550	3.520	3.590	2,964,404	10,548,896	3.5585	2.202	2.202	2.209	2.190	2.233	4,764,908	2.2139	-2.21%
2018-11-12	0	3.620	3.610	3.620	3.590	3.800	1,960,000	7,112,112	3.6286	2.252	2.246	2.252	2.233	2.364	3,150,454	2.2575	-0.55%
2018-11-09	0	3.640	3.630	3.640	3.600	3.680	3,382,000	12,315,479	3.6415	2.265	2.258	2.265	2.240	2.289	5,436,141	2.2655	0.00%
2018-11-08	0	3.640	3.630	3.640	3.600	3.700	18,706,000	67,228,840	3.5940	2.265	2.258	2.265	2.240	2.302	30,067,551	2.2359	1.39%
2018-11-07	0	3.590	3.570	3.590	3.570	3.600	11,764,339	41,976,058	3.5681	2.233	2.221	2.233	2.221	2.240	18,909,701	2.2198	0.00%
2018-11-06	0	3.590	3.580	3.590	3.540	3.600	1,019,000	3,634,440	3.5667	2.233	2.227	2.233	2.202	2.240	1,637,915	2.2189	0.56%
2018-11-05	0	3.570	3.570	3.590	3.530	3.620	2,722,142	9,720,430	3.5709	2.221	2.221	2.233	2.196	2.252	4,375,502	2.2216	-1.11%
2018-11-02	0	3.610	3.600	3.620	3.550	3.640	1,923,770	6,917,311	3.5957	2.246	2.240	2.252	2.209	2.265	3,092,219	2.2370	1.12%
2018-11-01	0	3.570	3.560	3.570	3.500	3.610	2,487,001	8,827,783	3.5496	2.221	2.215	2.221	2.177	2.246	3,997,542	2.2083	1.71%
2018-10-31	0	3.510	3.510	3.520	3.460	3.550	2,507,524	8,793,457	3.5068	2.184	2.184	2.190	2.153	2.209	4,030,531	2.1817	-0.57%
2018-10-30	0	3.530	3.530	3.540	3.530	3.570	1,066,000	3,774,660	3.5410	2.196	2.196	2.202	2.196	2.221	1,713,461	2.2029	-0.28%
2018-10-29	0	3.540	3.540	3.550	3.540	3.600	2,060,274	7,333,244	3.5594	2.202	2.202	2.209	2.202	2.240	3,311,632	2.2144	-1.39%
2018-10-26	0	3.590	3.590	3.600	3.500	3.700	4,202,000	14,995,700	3.5687	2.233	2.233	2.240	2.177	2.302	6,754,188	2.2202	-1.91%
2018-10-25	0	3.660	3.660	3.670	3.610	3.690	1,599,109	5,849,301	3.6579	2.277	2.277	2.283	2.246	2.296	2,570,367	2.2757	-0.54%
2018-10-24	0	3.680	3.680	3.690	3.670	3.770	3,513,376	12,976,514	3.6935	2.289	2.289	2.296	2.283	2.345	5,647,312	2.2978	-1.87%
2018-10-23	0	3.750	3.730	3.750	3.700	3.850	4,025,250	15,080,147	3.7464	2.333	2.321	2.333	2.302	2.395	6,470,085	2.3307	-2.34%
2018-10-22	0	3.840	3.830	3.840	3.830	3.890	1,186,000	4,565,940	3.8499	2.389	2.383	2.389	2.383	2.420	1,906,346	2.3951	-0.52%
2018-10-19	0	3.860	3.850	3.870	3.840	3.900	3,443,908	13,333,204	3.8715	2.401	2.395	2.408	2.389	2.426	5,535,651	2.4086	-0.26%
2018-10-18	0	3.870	3.860	3.870	3.830	3.880	5,887,725	22,737,925	3.8619	2.408	2.401	2.408	2.383	2.414	9,463,780	2.4026	0.78%
2018-10-16	0	3.840	3.830	3.840	3.810	3.860	1,918,000	7,353,590	3.8340	2.389	2.383	2.389	2.370	2.401	3,082,945	2.3852	0.52%
2018-10-15	0	3.820	3.820	3.830	3.770	3.840	3,150,000	12,026,540	3.8179	2.377	2.377	2.383	2.345	2.389	5,063,230	2.3753	0.00%
2018-10-12	0	3.820	3.810	3.830	3.790	3.840	1,995,180	7,627,906	3.8232	2.377	2.370	2.383	2.358	2.389	3,207,002	2.3785	0.26%
2018-10-11	0	3.810	3.810	3.820	3.760	3.850	4,595,950	17,520,755	3.8122	2.370	2.370	2.377	2.339	2.395	7,387,414	2.3717	-2.31%
2018-10-10	0	3.900	3.890	3.900	3.840	3.940	4,027,432	15,696,548	3.8974	2.426	2.420	2.426	2.389	2.451	6,473,592	2.4247	0.78%
2018-10-09	0	3.870	3.860	3.870	3.770	3.870	2,703,436	10,377,769	3.8387	2.408	2.401	2.408	2.345	2.408	4,345,435	2.3882	0.78%
2018-10-08	0	3.840	3.840	3.850	3.800	3.970	3,325,000	12,770,620	3.8408	2.389	2.389	2.395	2.364	2.470	5,344,521	2.3895	-2.54%
2018-10-05	0	3.940	3.930	3.940	3.900	3.950	2,920,312	11,492,140	3.9352	2.451	2.445	2.451	2.426	2.457	4,694,036	2.4482	0.51%
2018-10-04	0	3.920	3.920	3.930	3.890	4.000	2,889,180	11,345,185	3.9268	2.439	2.439	2.445	2.420	2.489	4,643,995	2.4430	0.00%
2018-10-03	0	3.920	3.910	3.920	3.890	3.950	3,698,000	14,498,940	3.9208	2.439	2.433	2.439	2.420	2.457	5,944,072	2.4392	0.51%
2018-10-02	0	3.900	3.900	3.910	3.820	3.920	8,580,440	33,315,286	3.8827	2.426	2.426	2.433	2.377	2.439	13,791,982	2.4156	1.04%
2018-09-28	0	3.860	3.860	3.880	3.850	3.940	3,942,000	15,292,238	3.8793	2.401	2.401	2.414	2.395	2.451	6,336,271	2.4134	-1.53%
2018-09-27	0	3.920	3.910	3.920	3.870	4.000	8,668,275	33,934,830	3.9148	2.439	2.433	2.439	2.408	2.489	13,933,166	2.4355	-1.51%
2018-09-26	0	3.980	3.980	4.000	3.920	4.060	12,252,265	49,187,692	4.0146	2.476	2.476	2.489	2.439	2.526	19,693,981	2.4976	-0.50%
2018-09-24	0	4.000	4.000	4.010	3.980	4.040	12,418,000	49,709,760	4.0030	2.489	2.489	2.495	2.476	2.513	19,960,379	2.4904	-1.23%
2018-09-21	0	4.050	4.020	4.050	3.930	4.080	19,292,029	77,419,799	4.0130	2.520	2.501	2.520	2.445	2.538	31,009,519	2.4966	1.76%
2018-09-20	0	3.980	3.980	3.990	3.950	4.040	5,910,988	23,572,742	3.9880	2.476	2.476	2.482	2.457	2.513	9,501,172	2.4810	0.76%
2018-09-19	0	3.950	3.950	3.960	3.910	4.000	4,338,000	17,191,740	3.9631	2.457	2.457	2.464	2.433	2.489	6,972,791	2.4655	0.51%
2018-09-18	0	3.930	3.920	3.930	3.890	3.990	3,776,600	14,830,354	3.9269	2.445	2.439	2.445	2.420	2.482	6,070,411	2.4431	0.77%
2018-09-17	0	3.900	3.900	3.910	3.750	3.940	4,608,000	17,921,644	3.8892	2.426	2.426	2.433	2.333	2.451	7,406,783	2.4196	0.52%
2018-09-14	0	3.880	3.880	3.900	3.810	3.930	9,624,018	37,398,299	3.8859	2.414	2.414	2.426	2.370	2.445	15,469,403	2.4176	0.26%
2018-09-13	0	3.870	3.850	3.870	3.800	3.900	7,793,088	29,970,939	3.8458	2.408	2.395	2.408	2.364	2.426	12,526,412	2.3926	1.57%
2018-09-12	0	3.810	3.800	3.810	3.710	3.840	9,247,101	35,146,902	3.8009	2.370	2.364	2.370	2.308	2.389	14,863,556	2.3646	1.87%
2018-09-11	0	3.740	3.740	3.750	3.660	3.770	9,270,000	34,519,268	3.7238	2.327	2.327	2.333	2.277	2.345	14,900,363	2.3167	1.91%
2018-09-10	0	3.750	3.750	3.760	3.700	3.800	2,886,245	10,810,019	3.7454	2.283	2.283	2.289	2.253	2.314	4,740,406	2.2804	-0.53%
2018-09-07	0	3.770	3.740	3.770	3.720	3.770	3,146,258	11,783,892	3.7454	2.295	2.277	2.295	2.265	2.295	5,167,455	2.2804	0.27%
2018-09-06	0	3.760	3.760	3.770	3.720	3.800	4,873,890	18,339,171	3.7627	2.289	2.289	2.295	2.265	2.314	8,004,939	2.2910	-0.53%
2018-09-05	0	3.780	3.760	3.780	3.650	3.780	4,716,000	17,635,370	3.7395	2.301	2.289	2.301	2.222	2.301	7,745,619	2.2768	-0.26%
2018-09-04	0	3.790	3.770	3.790	3.610	3.860	3,008,000	11,340,740	3.7702	2.308	2.295	2.308	2.198	2.350	4,940,378	2.2955	1.61%
2018-09-03	0	3.730	3.710	3.730	3.590	3.820	11,593,727	42,947,419	3.7044	2.271	2.259	2.271	2.186	2.326	19,041,686	2.2554	4.19%
2018-08-31	0	3.580	3.570	3.580	3.410	3.650	7,574,000	26,890,940	3.5504	2.180	2.174	2.180	2.076	2.222	12,439,635	2.1617	0.56%
2018-08-30	0	3.560	3.560	3.570	3.510	3.600	4,713,000	16,683,240	3.5398	2.168	2.168	2.174	2.137	2.192	7,740,692	2.1553	-1.11%
2018-08-29	0	3.600	3.590	3.600	3.520	3.610	1,464,759	5,230,558	3.5709	2.192	2.186	2.192	2.143	2.198	2,405,739	2.1742	1.41%
2018-08-28	0	3.550	3.550	3.580	3.540	3.590	1,139,000	4,057,860	3.5627	2.161	2.161	2.180	2.155	2.186	1,870,708	2.1692	-0.84%
2018-08-27	0	3.580	3.570	3.580	3.550	3.620	1,130,706	4,029,880	3.5640	2.180	2.174	2.180	2.161	2.204	1,857,086	2.1700	0.85%
2018-08-24	0	3.550	3.550	3.560	3.500	3.560	4,912,000	17,286,899	3.5193	2.161	2.161	2.168	2.131	2.168	8,067,532	2.1428	1.72%
2018-08-23	0	3.490	3.460	3.490	3.450	3.510	2,638,000	9,132,900	3.4621	2.125	2.107	2.125	2.101	2.137	4,332,685	2.1079	-0.29%
2018-08-22	0	3.500	3.490	3.500	3.480	3.520	608,000	2,127,600	3.4993	2.131	2.125	2.131	2.119	2.143	998,587	2.1306	0.29%
2018-08-21	0	3.490	3.480	3.490	3.470	3.530	2,918,254	10,210,335	3.4988	2.125	2.119	2.125	2.113	2.149	4,792,978	2.1303	-0.29%
2018-08-20	0	3.500	3.500	3.510	3.480	3.560	2,268,312	7,970,713	3.5139	2.131	2.131	2.137	2.119	2.168	3,725,505	2.1395	-1.13%
2018-08-17	0	3.540	3.540	3.550	3.500	3.590	2,431,000	8,611,688	3.5424	2.155	2.155	2.161	2.131	2.186	3,992,706	2.1569	0.85%
2018-08-16	0	3.510	3.510	3.520	3.460	3.550	2,423,610	8,522,406	3.5164	2.137	2.137	2.143	2.107	2.161	3,980,568	2.1410	-0.57%
2018-08-15	0	3.530	3.520	3.530	3.500	3.570	2,365,101	8,347,520	3.5295	2.149	2.143	2.149	2.131	2.174	3,884,472	2.1489	-1.12%
2018-08-14	0	3.570	3.560	3.570	3.520	3.590	2,848,780	10,135,517	3.5578	2.174	2.168	2.174	2.143	2.186	4,678,873	2.1662	0.00%
2018-08-13	0	3.570	3.570	3.580	3.530	3.590	2,636,000	9,376,250	3.5570	2.174	2.174	2.180	2.149	2.186	4,329,400	2.1657	-1.11%
2018-08-10	0	3.610	3.610	3.620	3.600	3.620	933,200	3,372,394	3.6138	2.198	2.198	2.204	2.192	2.204	1,532,700	2.2003	0.00%
2018-08-09	0	3.610	3.610	3.620	3.520	3.650	3,503,200	12,565,792	3.5869	2.198	2.198	2.204	2.143	2.222	5,753,701	2.1839	-1.10%
2018-08-08	0	3.650	3.650	3.660	3.610	3.720	1,245,000	4,547,710	3.6528	2.222	2.222	2.228	2.198	2.265	2,044,804	2.2240	0.27%
2018-08-07	0	3.640	3.640	3.650	3.610	3.680	1,244,660	4,531,587	3.6408	2.216	2.216	2.222	2.198	2.241	2,044,246	2.2168	0.83%
2018-08-06	0	3.610	3.600	3.610	3.590	3.680	4,730,000	17,125,110	3.6205	2.198	2.192	2.198	2.186	2.241	7,768,613	2.2044	0.28%
2018-08-03	0	3.600	3.600	3.610	3.580	3.670	1,706,000	6,173,860	3.6189	2.192	2.192	2.198	2.180	2.235	2,801,956	2.2034	-2.17%
2018-08-02	0	3.680	3.670	3.680	3.640	3.800	2,392,898	8,771,711	3.6657	2.241	2.235	2.241	2.216	2.314	3,930,126	2.2319	0.82%
2018-08-01	0	3.650	3.650	3.670	3.640	3.680	5,876,000	21,497,900	3.6586	2.222	2.222	2.235	2.216	2.241	9,650,818	2.2276	0.27%
2018-07-31	0	3.640	3.640	3.650	3.620	3.700	7,448,000	27,283,690	3.6632	2.216	2.216	2.222	2.204	2.253	12,232,691	2.2304	-0.27%
2018-07-30	0	3.650	3.650	3.660	3.620	3.660	963,621	3,514,681	3.6474	2.222	2.222	2.228	2.204	2.228	1,582,663	2.2207	0.27%
2018-07-27	0	3.640	3.640	3.650	3.610	3.700	865,241	3,149,608	3.6402	2.216	2.216	2.222	2.198	2.253	1,421,083	2.2163	-1.09%
2018-07-26	0	3.680	3.670	3.680	3.630	3.720	3,615,255	13,252,284	3.6657	2.241	2.235	2.241	2.210	2.265	5,937,741	2.2319	1.38%
2018-07-25	0	3.630	3.630	3.650	3.600	3.680	3,254,745	11,851,924	3.6414	2.210	2.210	2.222	2.192	2.241	5,345,635	2.2171	-0.82%
2018-07-24	0	3.660	3.650	3.660	3.580	3.680	1,772,000	6,450,780	3.6404	2.228	2.222	2.228	2.180	2.241	2,910,356	2.2165	0.83%
2018-07-23	0	3.630	3.620	3.630	3.580	3.680	2,462,025	8,949,044	3.6348	2.210	2.204	2.210	2.180	2.241	4,043,661	2.2131	1.97%
2018-07-20	0	3.560	3.560	3.570	3.530	3.620	3,597,532	12,872,170	3.5781	2.168	2.168	2.174	2.149	2.204	5,908,633	2.1785	-1.39%
2018-07-19	0	3.610	3.600	3.620	3.550	3.630	2,542,000	9,170,640	3.6076	2.198	2.192	2.204	2.161	2.210	4,175,013	2.1966	0.84%
2018-07-18	0	3.580	3.570	3.580	3.570	3.640	9,114,000	32,855,005	3.6049	2.180	2.174	2.180	2.174	2.216	14,968,951	2.1949	-1.10%
2018-07-17	0	3.620	3.620	3.630	3.600	3.670	6,949,004	25,272,992	3.6369	2.204	2.204	2.210	2.192	2.235	11,413,133	2.2144	-1.09%
2018-07-16	0	3.660	3.650	3.660	3.600	3.700	7,346,387	26,718,649	3.6370	2.228	2.222	2.228	2.192	2.253	12,065,800	2.2144	-1.35%
2018-07-13	0	3.710	3.700	3.710	3.670	3.860	3,982,000	14,786,400	3.7133	2.259	2.253	2.259	2.235	2.350	6,540,088	2.2609	-0.27%
2018-07-12	0	3.720	3.720	3.730	3.710	3.740	1,367,750	5,091,952	3.7229	2.265	2.265	2.271	2.259	2.277	2,246,410	2.2667	-0.53%
2018-07-11	0	3.740	3.740	3.750	3.680	3.750	3,930,000	14,643,230	3.7260	2.277	2.277	2.283	2.241	2.283	6,454,682	2.2686	-0.53%
2018-07-10	0	3.760	3.750	3.760	3.700	3.790	4,335,540	16,267,517	3.7521	2.289	2.283	2.289	2.253	2.308	7,120,747	2.2845	1.08%
2018-07-09	0	3.720	3.710	3.720	3.650	3.740	2,305,582	8,515,015	3.6932	2.265	2.259	2.265	2.222	2.277	3,786,717	2.2487	2.20%
2018-07-06	0	3.640	3.640	3.650	3.500	3.740	14,602,589	53,022,156	3.6310	2.216	2.216	2.222	2.131	2.277	23,983,480	2.2108	-1.89%
2018-07-05	0	3.710	3.710	3.720	3.700	3.790	2,841,750	10,569,540	3.7194	2.259	2.259	2.265	2.253	2.308	4,667,327	2.2646	-0.80%
2018-07-04	0	3.740	3.720	3.740	3.670	3.780	4,314,522	16,057,401	3.7217	2.277	2.265	2.277	2.235	2.301	7,086,226	2.2660	-0.53%
2018-07-03	0	3.760	3.750	3.760	3.710	3.800	4,366,925	16,424,114	3.7610	2.289	2.283	2.289	2.259	2.314	7,172,294	2.2899	-0.79%
2018-06-29	0	3.790	3.790	3.800	3.730	3.850	4,755,055	18,045,098	3.7949	2.308	2.308	2.314	2.271	2.344	7,809,763	2.3106	1.07%
2018-06-28	0	3.750	3.750	3.770	3.680	3.780	7,230,033	27,042,762	3.7403	2.283	2.283	2.295	2.241	2.301	11,874,699	2.2773	0.27%
2018-06-27	0	3.740	3.740	3.750	3.700	3.810	5,792,298	21,696,913	3.7458	2.277	2.277	2.283	2.253	2.320	9,513,345	2.2807	-2.35%
2018-06-26	0	3.830	3.830	3.840	3.740	3.850	4,386,965	16,695,749	3.8058	2.332	2.332	2.338	2.277	2.344	7,205,208	2.3172	-0.78%
2018-06-25	0	3.860	3.860	3.870	3.840	3.920	5,562,000	21,527,962	3.8705	2.350	2.350	2.356	2.338	2.387	9,135,100	2.3566	-1.78%
2018-06-22	0	3.930	3.910	3.930	3.870	4.030	4,968,673	19,429,314	3.9104	2.393	2.381	2.393	2.356	2.454	8,160,612	2.3809	-1.75%
2018-06-21	0	4.000	4.000	4.010	4.000	4.110	2,935,250	11,834,985	4.0320	2.435	2.435	2.442	2.435	2.502	4,820,892	2.4549	-1.96%
2018-06-20	0	4.080	4.060	4.080	4.020	4.090	5,931,127	24,125,907	4.0677	2.484	2.472	2.484	2.448	2.490	9,741,359	2.4766	0.25%
2018-06-19	0	4.070	4.050	4.070	4.030	4.220	7,727,569	31,645,136	4.0951	2.478	2.466	2.478	2.454	2.569	12,691,858	2.4933	-3.55%
2018-06-15	0	4.220	4.220	4.230	4.160	4.300	12,885,127	54,643,372	4.2408	2.569	2.569	2.575	2.533	2.618	21,162,698	2.5821	1.20%
2018-06-14	0	4.170	4.160	4.170	4.090	4.190	6,753,000	28,076,750	4.1577	2.539	2.533	2.539	2.490	2.551	11,091,214	2.5314	1.71%
2018-06-13	0	4.100	4.100	4.110	4.080	4.130	5,066,047	20,776,210	4.1011	2.496	2.496	2.502	2.484	2.515	8,320,541	2.4970	0.74%
2018-06-12	0	4.070	4.060	4.070	4.000	4.090	5,244,021	21,290,734	4.0600	2.478	2.472	2.478	2.435	2.490	8,612,847	2.4720	0.74%
2018-06-11	0	4.040	4.040	4.050	4.020	4.080	4,435,250	17,953,305	4.0479	2.460	2.460	2.466	2.448	2.484	7,284,512	2.4646	0.00%
2018-06-08	0	4.040	4.040	4.050	4.020	4.150	6,476,794	26,235,718	4.0507	2.460	2.460	2.466	2.448	2.527	10,637,570	2.4663	-1.58%
2018-06-07	0	4.160	4.150	4.160	4.080	4.170	9,822,246	40,624,619	4.1360	2.499	2.493	2.499	2.451	2.505	16,348,327	2.4849	1.22%
2018-06-06	0	4.110	4.100	4.110	3.970	4.120	6,980,504	28,356,686	4.0623	2.469	2.463	2.469	2.385	2.475	11,618,479	2.4407	0.49%
2018-06-05	0	4.090	4.080	4.090	4.040	4.150	6,436,394	26,225,542	4.0746	2.457	2.451	2.457	2.427	2.493	10,712,852	2.4480	-0.97%
2018-06-04	0	4.130	4.120	4.130	4.070	4.170	9,548,076	39,327,911	4.1189	2.481	2.475	2.481	2.445	2.505	15,891,993	2.4747	0.24%
2018-06-01	0	4.120	4.120	4.140	4.000	4.190	34,622,867	139,143,489	4.0188	2.475	2.475	2.487	2.403	2.517	57,626,936	2.4146	4.04%
2018-05-31	0	3.960	3.950	3.960	3.860	4.020	167,199,929	662,136,041	3.9601	2.379	2.373	2.379	2.319	2.415	278,290,632	2.3793	0.76%
2018-05-30	0	3.930	3.930	3.950	3.810	4.060	21,737,423	85,350,520	3.9264	2.361	2.361	2.373	2.289	2.439	36,180,166	2.3590	-3.91%
2018-05-29	0	4.090	4.080	4.090	4.070	4.140	8,278,147	33,980,034	4.1048	2.457	2.451	2.457	2.445	2.487	13,778,300	2.4662	-0.97%
2018-05-28	0	4.130	4.130	4.140	4.090	4.250	8,240,459	34,155,042	4.1448	2.481	2.481	2.487	2.457	2.553	13,715,571	2.4902	1.23%
2018-05-25	0	4.080	4.070	4.080	4.040	4.220	13,091,153	53,656,584	4.0987	2.451	2.445	2.451	2.427	2.535	21,789,155	2.4625	-2.86%
2018-05-24	0	4.200	4.190	4.200	4.040	4.280	10,727,134	44,748,350	4.1715	2.523	2.517	2.523	2.427	2.571	17,854,439	2.5063	4.74%
2018-05-23	0	4.010	4.010	4.020	4.010	4.150	9,468,188	38,363,719	4.0519	2.409	2.409	2.415	2.409	2.493	15,759,026	2.4344	0.00%
2018-05-21	0	4.010	4.000	4.010	3.970	4.080	3,626,335	14,570,980	4.0181	2.409	2.403	2.409	2.385	2.451	6,035,739	2.4141	2.30%
2018-05-18	0	3.920	3.910	3.920	3.860	3.960	8,304,500	32,443,385	3.9067	2.355	2.349	2.355	2.319	2.379	13,822,162	2.3472	-0.25%
2018-05-17	0	3.930	3.920	3.930	3.910	3.950	7,021,203	27,594,776	3.9302	2.361	2.355	2.361	2.349	2.373	11,686,219	2.3613	-1.26%
2018-05-16	0	3.980	3.980	3.990	3.930	4.080	7,693,002	30,526,337	3.9681	2.391	2.391	2.397	2.361	2.451	12,804,374	2.3841	-0.75%
2018-05-15	0	4.010	4.010	4.020	3.910	4.050	14,098,287	56,230,746	3.9885	2.409	2.409	2.415	2.349	2.433	23,465,448	2.3963	0.50%
2018-05-14	0	3.990	3.970	3.990	3.950	4.080	7,431,201	29,575,216	3.9799	2.397	2.385	2.397	2.373	2.451	12,368,627	2.3911	-0.99%
2018-05-11	0	4.030	4.020	4.030	3.980	4.050	4,418,518	17,824,047	4.0339	2.421	2.415	2.421	2.391	2.433	7,354,262	2.4236	1.51%
2018-05-10	0	3.970	3.960	3.970	3.900	3.970	8,708,284	34,193,128	3.9265	2.385	2.379	2.385	2.343	2.385	14,494,228	2.3591	1.79%
2018-05-09	0	3.900	3.890	3.900	3.890	3.990	5,657,000	22,189,510	3.9225	2.343	2.337	2.343	2.337	2.397	9,415,615	2.3567	-1.27%
2018-05-08	0	3.950	3.940	3.950	3.940	4.040	4,888,370	19,453,928	3.9796	2.373	2.367	2.373	2.367	2.427	8,136,293	2.3910	-0.50%
2018-05-07	0	3.970	3.960	3.970	3.960	4.050	3,075,560	12,216,942	3.9723	2.385	2.379	2.385	2.379	2.433	5,119,019	2.3866	-0.75%
2018-05-04	0	4.000	3.990	4.000	3.990	4.040	5,159,378	20,647,063	4.0019	2.403	2.397	2.403	2.397	2.427	8,587,363	2.4044	-0.25%
2018-05-03	0	4.010	4.000	4.010	4.000	4.050	8,195,303	32,850,305	4.0084	2.409	2.403	2.409	2.403	2.433	13,640,413	2.4083	0.00%
2018-05-02	0	4.010	4.000	4.010	4.010	4.130	9,794,597	39,795,660	4.0630	2.409	2.403	2.409	2.409	2.481	16,302,307	2.4411	-0.74%
2018-04-30	0	4.040	4.030	4.040	3.930	4.060	6,536,231	26,318,982	4.0266	2.427	2.421	2.427	2.361	2.439	10,879,023	2.4192	4.94%
2018-04-27	0	3.850	3.850	3.860	3.840	3.940	10,480,758	40,684,253	3.8818	2.313	2.313	2.319	2.307	2.367	17,444,366	2.3322	-2.04%
2018-04-26	0	3.930	3.920	3.930	3.920	4.010	10,922,398	43,030,156	3.9396	2.361	2.355	2.361	2.355	2.409	18,179,440	2.3670	-1.75%
2018-04-25	0	4.000	3.990	4.000	4.000	4.110	4,587,479	18,495,109	4.0316	2.403	2.397	2.403	2.403	2.469	7,635,484	2.4223	-1.48%
2018-04-24	0	4.060	4.050	4.060	4.040	4.100	3,113,386	12,637,564	4.0591	2.439	2.433	2.439	2.427	2.463	5,181,977	2.4388	0.74%
2018-04-23	0	4.030	4.020	4.030	4.010	4.150	4,615,795	18,715,338	4.0546	2.421	2.415	2.421	2.409	2.493	7,682,614	2.4361	-1.71%
2018-04-20	0	4.100	4.090	4.100	4.090	4.140	5,974,000	24,552,340	4.1099	2.463	2.457	2.463	2.457	2.487	9,943,235	2.4693	-0.97%
2018-04-19	0	4.140	4.130	4.140	4.070	4.150	6,953,096	28,703,581	4.1282	2.487	2.481	2.487	2.445	2.493	11,572,861	2.4802	1.72%
2018-04-18	0	4.070	4.060	4.070	4.040	4.090	8,782,000	35,659,420	4.0605	2.445	2.439	2.445	2.427	2.457	14,616,922	2.4396	0.74%
2018-04-17	0	4.040	4.030	4.040	4.000	4.160	7,944,000	32,467,350	4.0870	2.427	2.421	2.427	2.403	2.499	13,222,139	2.4555	0.25%
2018-04-16	0	4.030	4.030	4.040	4.000	4.110	12,272,872	49,476,976	4.0314	2.421	2.421	2.427	2.403	2.469	20,427,193	2.4221	-0.74%
2018-04-13	0	4.060	4.050	4.060	4.020	4.200	10,367,500	42,070,105	4.0579	2.439	2.433	2.439	2.415	2.523	17,255,857	2.4380	-2.17%
2018-04-12	0	4.150	4.140	4.150	4.030	4.400	11,753,842	48,725,348	4.1455	2.493	2.487	2.493	2.421	2.644	19,563,310	2.4906	-3.26%
2018-04-11	0	4.290	4.290	4.310	4.290	4.400	6,276,710	27,241,149	4.3400	2.577	2.577	2.589	2.577	2.644	10,447,071	2.6075	0.23%
2018-04-10	0	4.280	4.270	4.280	4.270	4.360	5,967,846	25,628,399	4.2944	2.571	2.565	2.571	2.565	2.620	9,932,992	2.5801	-1.61%
2018-04-09	0	4.350	4.340	4.350	4.340	4.510	6,922,681	30,500,485	4.4059	2.614	2.608	2.614	2.608	2.710	11,522,237	2.6471	-2.47%
2018-04-06	0	4.460	4.450	4.460	4.400	4.540	7,830,700	34,957,195	4.4641	2.680	2.674	2.680	2.644	2.728	13,033,561	2.6821	2.53%
2018-04-04	0	4.350	4.340	4.350	4.260	4.400	7,200,716	31,222,625	4.3360	2.614	2.608	2.614	2.559	2.644	11,985,004	2.6051	0.00%
2018-04-03	0	4.350	4.350	4.370	4.240	4.430	12,101,691	52,461,324	4.3350	2.614	2.614	2.626	2.547	2.662	20,142,277	2.6045	1.87%
2018-03-29	0	4.270	4.260	4.270	4.090	4.270	12,103,325	51,012,394	4.2147	2.565	2.559	2.565	2.457	2.565	20,144,996	2.5323	1.91%
2018-03-28	0	4.190	4.180	4.190	4.190	4.240	8,858,822	37,178,264	4.1968	2.517	2.511	2.517	2.517	2.547	14,744,786	2.5215	-0.71%
2018-03-27	0	4.220	4.210	4.220	4.200	4.330	8,728,596	36,925,984	4.2305	2.535	2.529	2.535	2.523	2.602	14,528,035	2.5417	-2.54%
2018-03-26	0	4.330	4.320	4.330	4.310	4.370	5,166,000	22,390,850	4.3343	2.602	2.596	2.602	2.589	2.626	8,598,385	2.6041	0.23%
2018-03-23	0	4.320	4.310	4.320	4.310	4.390	2,868,000	12,396,050	4.3222	2.596	2.589	2.596	2.589	2.638	4,773,552	2.5968	-2.04%
2018-03-22	0	4.410	4.400	4.410	4.410	4.500	5,482,000	24,371,140	4.4457	2.650	2.644	2.650	2.650	2.704	9,124,341	2.6710	-0.68%
2018-03-21	0	4.440	4.430	4.440	4.430	4.560	7,230,500	32,224,940	4.4568	2.668	2.662	2.668	2.662	2.740	12,034,577	2.6777	-1.55%
2018-03-20	0	4.510	4.500	4.510	4.500	4.550	6,010,228	27,091,468	4.5076	2.710	2.704	2.710	2.704	2.734	10,003,534	2.7082	-0.22%
2018-03-19	0	4.520	4.500	4.520	4.500	4.580	3,627,026	16,389,486	4.5187	2.716	2.704	2.716	2.704	2.752	6,036,889	2.7149	-0.66%
2018-03-16	0	4.550	4.550	4.560	4.520	4.600	5,218,682	23,782,638	4.5572	2.734	2.734	2.740	2.716	2.764	8,686,070	2.7380	-1.30%
2018-03-15	0	4.610	4.600	4.610	4.590	4.680	4,472,300	20,701,760	4.6289	2.770	2.764	2.770	2.758	2.812	7,443,778	2.7811	-2.33%
2018-03-14	0	4.720	4.710	4.720	4.670	4.740	2,466,831	11,629,164	4.7142	2.836	2.830	2.836	2.806	2.848	4,105,839	2.8323	-0.21%
2018-03-13	0	4.730	4.720	4.730	4.650	4.760	4,873,191	22,915,605	4.7024	2.842	2.836	2.842	2.794	2.860	8,111,029	2.8252	1.94%
2018-03-12	0	4.640	4.640	4.650	4.600	4.650	2,184,000	10,124,380	4.6357	2.788	2.788	2.794	2.764	2.794	3,635,090	2.7852	0.22%
2018-03-09	0	4.630	4.630	4.640	4.580	4.640	5,666,225	26,179,973	4.6204	2.782	2.782	2.788	2.752	2.788	9,430,969	2.7760	1.31%
2018-03-08	0	4.570	4.550	4.570	4.500	4.810	11,055,735	51,204,852	4.6315	2.746	2.734	2.746	2.704	2.890	18,401,368	2.7827	-4.79%
2018-03-07	0	4.800	4.790	4.800	4.790	4.830	5,006,000	24,047,140	4.8037	2.884	2.878	2.884	2.878	2.902	8,332,078	2.8861	-1.23%
2018-03-06	0	4.860	4.850	4.860	4.800	4.910	4,571,649	22,182,716	4.8522	2.920	2.914	2.920	2.884	2.950	7,609,137	2.9153	0.41%
2018-03-05	0	4.840	4.830	4.840	4.810	4.880	3,123,457	15,110,420	4.8377	2.908	2.902	2.908	2.890	2.932	5,198,739	2.9066	0.21%
2018-03-02	0	4.830	4.820	4.830	4.770	4.840	2,858,020	13,762,992	4.8156	2.902	2.896	2.902	2.866	2.908	4,756,941	2.8932	-0.62%
2018-03-01	0	4.860	4.850	4.860	4.810	4.870	3,882,112	18,838,442	4.8526	2.920	2.914	2.920	2.890	2.926	6,461,458	2.9155	-0.61%
2018-02-28	0	4.890	4.880	4.890	4.780	4.890	9,514,197	46,001,564	4.8350	2.938	2.932	2.938	2.872	2.938	15,835,604	2.9049	1.45%
2018-02-27	0	4.820	4.810	4.820	4.750	4.820	9,174,343	43,785,170	4.7726	2.896	2.890	2.896	2.854	2.896	15,269,945	2.8674	2.34%
2018-02-26	0	4.710	4.710	4.720	4.710	4.930	7,779,199	37,267,624	4.7907	2.830	2.830	2.836	2.830	2.962	12,947,842	2.8783	-3.48%
2018-02-23	0	4.880	4.870	4.880	4.850	5.070	7,260,078	35,748,871	4.9240	2.932	2.926	2.932	2.914	3.046	12,083,807	2.9584	-3.17%
2018-02-22	0	5.040	5.040	5.060	5.040	5.250	3,565,890	18,170,542	5.0957	3.028	3.028	3.040	3.028	3.154	5,935,133	3.0615	-4.91%
2018-02-21	0	5.300	5.290	5.300	5.160	5.310	2,291,757	12,037,375	5.2525	3.184	3.178	3.184	3.100	3.190	3,814,442	3.1557	1.92%
2018-02-20	0	5.200	5.200	5.220	5.200	5.290	2,054,403	10,762,580	5.2388	3.124	3.124	3.136	3.124	3.178	3,419,386	3.1475	-0.76%
2018-02-15	0	5.240	5.240	5.270	5.240	5.380	2,474,208	13,117,583	5.3017	3.148	3.148	3.166	3.148	3.232	4,118,117	3.1853	-1.13%
2018-02-14	0	5.300	5.300	5.350	5.300	5.400	2,603,000	13,862,230	5.3255	3.184	3.184	3.214	3.184	3.244	4,332,481	3.1996	0.00%
2018-02-13	0	5.300	5.300	5.340	5.300	5.370	3,303,525	17,603,935	5.3288	3.184	3.184	3.208	3.184	3.226	5,498,448	3.2016	0.95%
2018-02-12	0	5.250	5.250	5.270	5.250	5.390	3,885,226	20,510,733	5.2792	3.154	3.154	3.166	3.154	3.238	6,466,641	3.1718	0.00%
2018-02-09	0	5.250	5.240	5.250	5.190	5.400	3,923,190	20,612,285	5.2540	3.154	3.148	3.154	3.118	3.244	6,529,829	3.1566	-2.96%
2018-02-08	0	5.410	5.400	5.410	5.400	5.450	1,038,000	5,637,400	5.4310	3.250	3.244	3.250	3.244	3.274	1,727,666	3.2630	1.12%
2018-02-07	0	5.350	5.350	5.360	5.350	5.650	2,047,720	11,179,103	5.4593	3.214	3.214	3.220	3.214	3.395	3,408,263	3.2800	-1.65%
2018-02-06	0	5.440	5.440	5.450	5.350	5.640	3,135,033	17,114,158	5.4590	3.268	3.268	3.274	3.214	3.389	5,218,006	3.2798	-3.72%
2018-02-05	0	5.650	5.640	5.650	5.580	5.660	723,071	4,076,524	5.6378	3.395	3.389	3.395	3.353	3.401	1,203,493	3.3872	-1.05%
2018-02-02	0	5.710	5.700	5.710	5.660	5.720	1,122,112	6,398,335	5.7020	3.431	3.425	3.431	3.401	3.437	1,867,664	3.4258	0.71%
2018-02-01	0	5.670	5.650	5.670	5.630	5.790	3,426,968	19,461,525	5.6789	3.407	3.395	3.407	3.383	3.479	5,703,908	3.4120	1.61%
2018-01-31	0	5.580	5.580	5.590	5.500	5.710	5,058,100	28,220,077	5.5792	3.353	3.353	3.359	3.304	3.431	8,418,795	3.3520	-2.62%
2018-01-30	0	5.730	5.730	5.750	5.690	5.800	2,196,193	12,579,146	5.7277	3.443	3.443	3.455	3.419	3.485	3,655,384	3.4413	0.17%
2018-01-29	0	5.720	5.720	5.730	5.670	5.730	1,986,600	11,335,740	5.7061	3.437	3.437	3.443	3.407	3.443	3,306,534	3.4283	0.53%
2018-01-26	0	5.690	5.680	5.690	5.660	5.760	936,332	5,324,076	5.6861	3.419	3.413	3.419	3.401	3.461	1,558,448	3.4163	0.53%
2018-01-25	0	5.660	5.660	5.670	5.640	5.750	3,513,295	19,891,379	5.6617	3.401	3.401	3.407	3.389	3.455	5,847,593	3.4016	-1.39%
2018-01-24	0	5.740	5.740	5.750	5.540	5.800	4,781,897	27,293,607	5.7077	3.449	3.449	3.455	3.328	3.485	7,959,077	3.4292	3.80%
2018-01-23	0	5.530	5.530	5.540	5.500	5.600	3,276,335	18,140,667	5.5369	3.322	3.322	3.328	3.304	3.365	5,453,192	3.3266	-0.18%
2018-01-22	0	5.540	5.530	5.540	5.530	5.600	1,725,525	9,581,197	5.5526	3.328	3.322	3.328	3.322	3.365	2,871,995	3.3361	0.36%
2018-01-19	0	5.520	5.510	5.520	5.500	5.570	3,405,000	18,784,850	5.5168	3.316	3.310	3.316	3.304	3.347	5,667,345	3.3146	0.18%
2018-01-18	0	5.510	5.510	5.520	5.490	5.570	2,298,722	12,687,018	5.5192	3.310	3.310	3.316	3.298	3.347	3,826,035	3.3160	-0.18%
2018-01-17	0	5.520	5.520	5.530	5.460	5.580	2,135,729	11,751,746	5.5025	3.316	3.316	3.322	3.280	3.353	3,554,747	3.3059	0.73%
2018-01-16	0	5.480	5.470	5.480	5.420	5.480	632,011	3,451,001	5.4603	3.292	3.286	3.292	3.256	3.292	1,051,931	3.2806	0.55%
2018-01-15	0	5.450	5.440	5.450	5.440	5.560	2,069,285	11,347,262	5.4837	3.274	3.268	3.274	3.268	3.341	3,444,156	3.2946	-0.73%
2018-01-12	0	5.490	5.480	5.490	5.480	5.690	2,697,529	14,954,638	5.5438	3.298	3.292	3.298	3.292	3.419	4,489,817	3.3308	-0.54%
2018-01-11	0	5.520	5.510	5.520	5.510	5.600	953,213	5,268,976	5.5276	3.316	3.310	3.316	3.310	3.365	1,586,545	3.3210	-0.36%
2018-01-10	0	5.540	5.510	5.540	5.500	5.650	2,486,743	13,789,772	5.5453	3.328	3.310	3.328	3.304	3.395	4,138,981	3.3317	1.09%
2018-01-09	0	5.480	5.470	5.480	5.450	5.530	2,184,319	11,954,784	5.4730	3.292	3.286	3.292	3.274	3.322	3,635,621	3.2882	-0.18%
2018-01-08	0	5.490	5.480	5.490	5.460	5.530	717,100	3,940,099	5.4945	3.298	3.292	3.298	3.280	3.322	1,193,554	3.3011	0.18%
2018-01-05	0	5.480	5.480	5.500	5.470	5.610	2,016,000	11,093,350	5.5027	3.292	3.292	3.304	3.286	3.371	3,355,467	3.3061	-0.36%
2018-01-04	0	5.500	5.490	5.500	5.470	5.610	1,137,620	6,265,947	5.5079	3.304	3.298	3.304	3.286	3.371	1,893,476	3.3092	0.00%
2018-01-03	0	5.500	5.490	5.500	5.450	5.540	2,722,315	14,969,865	5.4989	3.304	3.298	3.304	3.274	3.328	4,531,071	3.3038	0.73%
2018-01-02	0	5.460	5.450	5.460	5.340	5.500	667,606	3,640,673	5.4533	3.280	3.274	3.280	3.208	3.304	1,111,176	3.2764	3.02%
2017-12-29	0	5.300	5.290	5.300	5.300	5.430	1,583,727	8,464,995	5.3450	3.184	3.178	3.184	3.184	3.262	2,635,984	3.2113	-0.93%
2017-12-28	0	5.350	5.340	5.350	5.320	5.380	1,899,570	10,154,555	5.3457	3.214	3.208	3.214	3.196	3.232	3,161,679	3.2118	-0.74%
2017-12-27	0	5.390	5.380	5.390	5.370	5.450	982,760	5,307,980	5.4011	3.238	3.232	3.238	3.226	3.274	1,635,724	3.2450	0.75%
2017-12-22	0	5.350	5.350	5.360	5.340	5.370	882,000	4,720,690	5.3523	3.214	3.214	3.220	3.208	3.226	1,468,017	3.2157	0.00%
2017-12-21	0	5.350	5.340	5.350	5.320	5.370	1,089,744	5,828,294	5.3483	3.214	3.208	3.214	3.196	3.226	1,813,790	3.2133	0.94%
2017-12-20	0	5.300	5.300	5.330	5.300	5.390	2,607,728	13,920,982	5.3384	3.184	3.184	3.202	3.184	3.238	4,340,350	3.2073	-0.93%
2017-12-19	0	5.350	5.350	5.360	5.330	5.390	1,846,922	9,885,656	5.3525	3.214	3.214	3.220	3.202	3.238	3,074,051	3.2158	-0.74%
2017-12-18	0	5.390	5.370	5.390	5.290	5.410	2,004,855	10,720,799	5.3474	3.238	3.226	3.238	3.178	3.250	3,336,917	3.2128	0.75%
2017-12-15	0	5.350	5.350	5.380	5.290	5.400	5,192,077	27,788,752	5.3521	3.214	3.214	3.232	3.178	3.244	8,641,788	3.2156	-0.37%
2017-12-14	0	5.370	5.370	5.390	5.280	5.450	1,481,148	7,974,505	5.3840	3.226	3.226	3.238	3.172	3.274	2,465,250	3.2348	-0.92%
2017-12-13	0	5.420	5.410	5.420	5.310	5.560	4,303,181	23,317,289	5.4186	3.256	3.250	3.256	3.190	3.341	7,162,293	3.2556	-3.21%
2017-12-12	0	5.600	5.590	5.600	5.530	5.600	1,057,421	5,909,825	5.5889	3.365	3.359	3.365	3.322	3.365	1,759,991	3.3579	0.00%
2017-12-11	0	5.600	5.580	5.600	5.560	5.650	454,000	2,542,120	5.5994	3.365	3.353	3.365	3.341	3.395	755,646	3.3642	0.00%
2017-12-08	0	5.600	5.590	5.600	5.580	5.710	1,530,845	8,618,806	5.6301	3.365	3.359	3.365	3.353	3.431	2,547,967	3.3826	-1.58%
2017-12-07	0	5.690	5.680	5.690	5.600	5.710	2,543,815	14,470,375	5.6885	3.419	3.413	3.419	3.365	3.431	4,233,972	3.4177	-0.18%
2017-12-06	0	5.700	5.690	5.700	5.650	5.760	1,252,378	7,158,079	5.7156	3.425	3.419	3.425	3.395	3.461	2,084,481	3.4340	-1.38%
2017-12-05	0	5.780	5.740	5.780	5.720	5.850	861,169	4,976,220	5.7784	3.473	3.449	3.473	3.437	3.515	1,433,345	3.4718	-1.20%
2017-12-04	0	5.850	5.800	5.850	5.740	5.850	1,603,769	9,306,332	5.8028	3.515	3.485	3.515	3.449	3.515	2,669,343	3.4864	0.52%
2017-12-01	0	5.820	5.810	5.820	5.760	5.880	2,288,085	13,299,566	5.8125	3.497	3.491	3.497	3.461	3.533	3,808,331	3.4922	-0.34%
2017-11-30	0	5.840	5.810	5.840	5.660	5.900	8,177,565	47,463,233	5.8041	3.509	3.491	3.509	3.401	3.545	13,610,889	3.4872	1.57%
2017-11-29	0	5.750	5.720	5.750	5.690	5.750	2,621,018	15,003,966	5.7245	3.455	3.437	3.455	3.419	3.455	4,362,470	3.4393	-0.52%
2017-11-28	0	5.780	5.770	5.780	5.750	5.820	960,951	5,549,418	5.7749	3.473	3.467	3.473	3.455	3.497	1,599,424	3.4696	0.35%
2017-11-27	0	5.760	5.760	5.770	5.740	5.830	428,263	2,472,442	5.7732	3.461	3.461	3.467	3.449	3.503	712,809	3.4686	-0.35%
2017-11-24	0	5.780	5.780	5.800	5.690	5.820	998,454	5,775,022	5.7840	3.473	3.473	3.485	3.419	3.497	1,661,845	3.4751	1.05%
2017-11-23	0	5.720	5.720	5.730	5.690	5.770	2,174,403	12,462,324	5.7314	3.437	3.437	3.443	3.419	3.467	3,619,116	3.4435	-0.52%
2017-11-22	0	5.750	5.730	5.750	5.730	5.840	1,083,500	6,255,585	5.7735	3.455	3.443	3.455	3.443	3.509	1,803,397	3.4688	-0.86%
2017-11-21	0	5.800	5.790	5.800	5.800	5.880	1,860,196	10,842,838	5.8289	3.485	3.479	3.485	3.485	3.533	3,096,144	3.5020	-1.53%
2017-11-20	0	5.890	5.890	5.900	5.830	5.990	1,837,140	10,847,396	5.9045	3.539	3.539	3.545	3.503	3.599	3,057,770	3.5475	-1.83%
2017-11-17	0	6.000	5.980	6.000	5.950	6.030	4,815,137	28,874,073	5.9965	3.605	3.593	3.605	3.575	3.623	8,014,402	3.6028	0.00%
2017-11-16	0	6.000	5.990	6.000	5.930	6.000	1,537,755	9,198,761	5.9819	3.605	3.599	3.605	3.563	3.605	2,559,468	3.5940	0.00%
2017-11-15	0	6.000	5.990	6.000	5.930	6.050	3,065,671	18,400,887	6.0022	3.605	3.599	3.605	3.563	3.635	5,102,559	3.6062	1.52%
2017-11-14	0	5.910	5.910	5.920	5.850	6.000	2,514,479	14,864,271	5.9115	3.551	3.551	3.557	3.515	3.605	4,185,145	3.5517	0.34%
2017-11-13	0	5.890	5.880	5.890	5.840	5.900	1,061,385	6,239,355	5.8785	3.539	3.533	3.539	3.509	3.545	1,766,589	3.5319	0.51%
2017-11-10	0	5.860	5.860	5.880	5.850	5.920	743,121	4,373,077	5.8847	3.521	3.521	3.533	3.515	3.557	1,236,864	3.5356	-0.17%
2017-11-09	0	5.870	5.860	5.870	5.840	5.930	1,471,016	8,643,874	5.8761	3.527	3.521	3.527	3.509	3.563	2,448,386	3.5304	-0.84%
2017-11-08	0	5.920	5.910	5.920	5.900	6.000	1,034,144	6,127,474	5.9252	3.557	3.551	3.557	3.545	3.605	1,721,248	3.5599	0.17%
2017-11-07	0	5.910	5.900	5.910	5.910	5.990	1,096,828	6,505,846	5.9315	3.551	3.545	3.551	3.551	3.599	1,825,581	3.5637	-1.34%
2017-11-06	0	5.990	5.970	5.990	5.910	6.000	1,624,607	9,702,048	5.9719	3.599	3.587	3.599	3.551	3.605	2,704,026	3.5880	-0.17%
2017-11-03	0	6.000	5.970	6.000	5.940	6.040	2,087,191	12,498,314	5.9881	3.605	3.587	3.605	3.569	3.629	3,473,959	3.5977	1.69%
2017-11-02	0	5.900	5.900	5.920	5.900	6.010	3,252,333	19,313,472	5.9383	3.545	3.545	3.557	3.545	3.611	5,413,243	3.5678	-2.32%
2017-11-01	0	6.040	6.030	6.040	5.990	6.060	2,800,615	16,830,652	6.0096	3.629	3.623	3.629	3.599	3.641	4,661,395	3.6106	1.68%
2017-10-31	0	5.940	5.940	5.950	5.940	6.000	2,297,003	13,717,923	5.9721	3.569	3.569	3.575	3.569	3.605	3,823,174	3.5881	-0.83%
2017-10-30	0	5.990	5.960	6.000	5.960	6.060	1,269,204	7,603,216	5.9905	3.599	3.581	3.605	3.581	3.641	2,112,486	3.5992	-0.17%
2017-10-27	0	6.000	5.990	6.000	5.980	6.050	1,738,125	10,426,303	5.9986	3.605	3.599	3.605	3.593	3.635	2,892,967	3.6040	0.17%
2017-10-26	0	5.990	5.980	5.990	5.970	6.090	3,646,706	21,867,273	5.9964	3.599	3.593	3.599	3.587	3.659	6,069,644	3.6027	-0.17%
2017-10-25	0	6.000	5.990	6.000	5.960	6.040	2,222,000	13,328,140	5.9983	3.605	3.599	3.605	3.581	3.629	3,698,338	3.6038	0.33%
2017-10-24	0	5.980	5.970	5.980	5.950	6.030	1,572,485	9,397,540	5.9762	3.593	3.587	3.593	3.575	3.623	2,617,273	3.5906	-0.33%
2017-10-23	0	6.000	5.990	6.000	6.000	6.120	1,343,410	8,130,070	6.0518	3.605	3.599	3.605	3.605	3.677	2,235,996	3.6360	-1.64%
2017-10-20	0	6.100	6.090	6.100	6.070	6.130	1,006,000	6,135,720	6.0991	3.665	3.659	3.665	3.647	3.683	1,674,405	3.6644	0.00%
2017-10-19	0	6.100	6.090	6.100	6.060	6.180	1,069,368	6,545,534	6.1209	3.665	3.659	3.665	3.641	3.713	1,779,876	3.6775	-0.49%
2017-10-18	0	6.130	6.100	6.130	6.090	6.180	4,419,932	27,071,772	6.1249	3.683	3.665	3.683	3.659	3.713	7,356,616	3.6799	0.82%
2017-10-17	0	6.080	6.070	6.080	6.080	6.190	2,278,000	13,913,430	6.1077	3.653	3.647	3.653	3.653	3.719	3,791,545	3.6696	-1.46%
2017-10-16	0	6.170	6.160	6.170	6.070	6.220	3,109,228	19,059,966	6.1301	3.707	3.701	3.707	3.647	3.737	5,175,056	3.6830	-1.12%
2017-10-13	0	6.240	6.230	6.240	6.200	6.240	3,282,000	20,403,220	6.2167	3.749	3.743	3.749	3.725	3.749	5,462,621	3.7351	0.65%
2017-10-12	0	6.200	6.200	6.210	6.160	6.290	4,551,704	28,384,555	6.2360	3.725	3.725	3.731	3.701	3.779	7,575,940	3.7467	-1.27%
2017-10-11	0	6.280	6.250	6.280	6.160	6.290	3,969,600	24,800,562	6.2476	3.773	3.755	3.773	3.701	3.779	6,607,075	3.7536	1.45%
2017-10-10	0	6.190	6.180	6.190	6.160	6.250	1,070,250	6,634,795	6.1993	3.719	3.713	3.719	3.701	3.755	1,781,344	3.7246	-1.12%
2017-10-09	0	6.260	6.240	6.260	6.220	6.270	1,011,500	6,320,340	6.2485	3.761	3.749	3.761	3.737	3.767	1,683,559	3.7542	-0.63%
2017-10-06	0	6.300	6.260	6.300	6.060	6.320	7,422,918	46,418,500	6.2534	3.785	3.761	3.785	3.641	3.797	12,354,841	3.7571	1.12%
2017-10-04	0	6.230	6.210	6.230	6.160	6.250	1,239,512	7,691,242	6.2051	3.743	3.731	3.743	3.701	3.755	2,063,067	3.7281	0.00%
2017-10-03	0	6.230	6.210	6.240	6.160	6.250	1,902,658	11,843,553	6.2247	3.743	3.731	3.749	3.701	3.755	3,166,819	3.7399	0.00%
2017-09-29	0	6.230	6.210	6.230	6.170	6.250	3,076,750	19,120,161	6.2144	3.743	3.731	3.743	3.707	3.755	5,120,999	3.7337	0.48%
2017-09-28	0	6.200	6.170	6.200	6.160	6.250	4,271,250	26,457,026	6.1942	3.725	3.707	3.725	3.701	3.755	7,109,147	3.7215	-0.48%
2017-09-27	0	6.230	6.200	6.230	6.050	6.240	2,672,107	16,529,647	6.1860	3.743	3.725	3.743	3.635	3.749	4,447,504	3.7166	3.83%
2017-09-26	0	6.000	6.000	6.040	6.000	6.070	1,801,650	10,857,492	6.0264	3.605	3.605	3.629	3.605	3.647	2,998,699	3.6207	-0.99%
2017-09-25	0	6.060	6.050	6.060	6.010	6.110	2,251,508	13,615,132	6.0471	3.641	3.635	3.641	3.611	3.671	3,747,451	3.6332	-1.46%
2017-09-22	0	6.150	6.130	6.150	6.100	6.200	2,210,027	13,562,243	6.1367	3.695	3.683	3.695	3.665	3.725	3,678,410	3.6870	-0.16%
2017-09-21	0	6.160	6.160	6.170	6.090	6.190	2,203,886	13,579,030	6.1614	3.701	3.701	3.707	3.659	3.719	3,668,188	3.7018	0.49%
2017-09-20	0	6.130	6.120	6.130	6.050	6.150	1,143,389	6,984,909	6.1090	3.683	3.677	3.683	3.635	3.695	1,903,078	3.6703	0.33%
2017-09-19	0	6.110	6.100	6.130	6.000	6.160	2,798,153	17,104,867	6.1129	3.671	3.665	3.683	3.605	3.701	4,657,297	3.6727	-0.81%
2017-09-18	0	6.160	6.130	6.160	6.130	6.230	3,269,388	20,185,786	6.1742	3.701	3.683	3.701	3.683	3.743	5,441,629	3.7095	-0.81%
2017-09-15	0	6.210	6.200	6.210	6.200	6.270	3,473,095	21,622,918	6.2258	3.731	3.725	3.731	3.725	3.767	5,780,683	3.7405	-0.16%
2017-09-14	0	6.220	6.220	6.250	6.220	6.290	5,266,000	32,823,430	6.2331	3.737	3.737	3.755	3.737	3.779	8,764,827	3.7449	-0.48%
2017-09-13	0	6.250	6.250	6.260	6.220	6.290	903,000	5,647,626	6.2543	3.755	3.755	3.761	3.737	3.779	1,502,970	3.7576	-0.79%
2017-09-12	0	6.300	6.290	6.300	6.240	6.340	1,818,585	11,422,846	6.2812	3.785	3.779	3.785	3.749	3.809	3,026,886	3.7738	1.29%
2017-09-11	0	6.300	6.280	6.300	6.250	6.300	1,705,078	10,697,612	6.2740	3.737	3.725	3.737	3.707	3.737	2,874,464	3.7216	0.00%
2017-09-08	0	6.300	6.260	6.300	6.240	6.300	1,224,629	7,675,459	6.2676	3.737	3.713	3.737	3.701	3.737	2,064,511	3.7178	0.16%
2017-09-07	0	6.290	6.280	6.290	6.230	6.300	1,978,318	12,395,400	6.2656	3.731	3.725	3.731	3.696	3.737	3,335,099	3.7167	-0.16%
2017-09-06	0	6.300	6.270	6.300	6.230	6.300	1,287,269	8,067,288	6.2670	3.737	3.719	3.737	3.696	3.737	2,170,111	3.7175	0.00%
2017-09-05	0	6.300	6.270	6.300	6.190	6.300	2,628,000	16,462,348	6.2642	3.737	3.719	3.737	3.672	3.737	4,430,350	3.7158	1.78%
2017-09-04	0	6.190	6.150	6.190	6.140	6.260	872,000	5,395,652	6.1877	3.672	3.648	3.672	3.642	3.713	1,470,040	3.6704	-1.12%
2017-09-01	0	6.260	6.240	6.260	6.240	6.310	4,652,363	29,139,176	6.2633	3.713	3.701	3.713	3.701	3.743	7,843,073	3.7153	-0.48%
2017-08-31	0	6.290	6.290	6.300	6.080	6.300	4,758,068	29,753,342	6.2532	3.731	3.731	3.737	3.607	3.737	8,021,273	3.7093	0.64%
2017-08-30	0	6.250	6.200	6.250	6.050	6.260	1,556,656	9,605,935	6.1709	3.707	3.678	3.707	3.589	3.713	2,624,251	3.6604	2.97%
2017-08-29	0	6.070	6.040	6.070	6.030	6.130	985,705	5,968,516	6.0551	3.601	3.583	3.601	3.577	3.636	1,661,727	3.5918	-0.82%
2017-08-28	0	6.120	6.120	6.140	6.110	6.160	1,067,769	6,557,446	6.1413	3.630	3.630	3.642	3.624	3.654	1,800,072	3.6429	0.00%
2017-08-25	0	6.120	6.120	6.140	6.100	6.170	1,309,000	8,027,090	6.1322	3.630	3.630	3.642	3.618	3.660	2,206,746	3.6375	-0.16%
2017-08-24	0	6.130	6.130	6.150	6.100	6.160	3,075,326	18,839,584	6.1260	3.636	3.636	3.648	3.618	3.654	5,184,464	3.6339	0.82%
2017-08-22	0	6.080	6.080	6.090	6.030	6.110	645,040	3,916,447	6.0716	3.607	3.607	3.612	3.577	3.624	1,087,425	3.6016	0.50%
2017-08-21	0	6.050	6.040	6.070	6.030	6.100	1,008,080	6,111,203	6.0622	3.589	3.583	3.601	3.577	3.618	1,699,447	3.5960	-1.14%
2017-08-18	0	6.120	6.100	6.120	6.030	6.160	1,510,000	9,232,340	6.1141	3.630	3.618	3.630	3.577	3.654	2,545,597	3.6268	1.49%
2017-08-17	0	6.030	6.020	6.030	6.020	6.090	605,910	3,663,572	6.0464	3.577	3.571	3.577	3.571	3.612	1,021,459	3.5866	0.00%
2017-08-16	0	6.030	6.030	6.040	5.990	6.090	1,583,336	9,544,845	6.0283	3.577	3.577	3.583	3.553	3.612	2,669,228	3.5759	-0.17%
2017-08-15	0	6.040	6.030	6.040	6.000	6.090	2,276,250	13,717,703	6.0264	3.583	3.577	3.583	3.559	3.612	3,837,361	3.5748	-0.33%
2017-08-14	0	6.060	6.020	6.060	6.020	6.060	1,109,323	6,698,547	6.0384	3.595	3.571	3.595	3.571	3.595	1,870,125	3.5819	1.17%
2017-08-11	0	5.990	5.990	6.000	5.750	6.030	2,442,868	14,594,479	5.9743	3.553	3.553	3.559	3.411	3.577	4,118,250	3.5439	-0.33%
2017-08-10	0	6.010	5.990	6.010	5.980	6.060	5,792,143	34,770,078	6.0030	3.565	3.553	3.565	3.547	3.595	9,764,543	3.5609	-0.99%
2017-08-09	0	6.070	6.020	6.070	5.970	6.070	976,273	5,884,624	6.0276	3.601	3.571	3.601	3.541	3.601	1,645,826	3.5755	0.83%
2017-08-08	0	6.020	6.000	6.020	5.990	6.060	832,743	5,010,546	6.0169	3.571	3.559	3.571	3.553	3.595	1,403,860	3.5691	0.00%
2017-08-07	0	6.020	6.020	6.030	5.970	6.140	1,827,034	11,041,053	6.0432	3.571	3.571	3.577	3.541	3.642	3,080,061	3.5847	-0.17%
2017-08-04	0	6.030	6.030	6.050	6.020	6.170	1,370,000	8,325,000	6.0766	3.577	3.577	3.589	3.571	3.660	2,309,581	3.6045	-0.99%
2017-08-03	0	6.090	6.090	6.120	5.990	6.150	3,336,378	20,360,329	6.1025	3.612	3.612	3.630	3.553	3.648	5,624,552	3.6199	1.50%
2017-08-02	0	6.000	5.990	6.000	5.920	6.020	6,383,750	38,177,369	5.9804	3.559	3.553	3.559	3.512	3.571	10,761,890	3.5475	2.21%
2017-08-01	0	5.870	5.870	5.890	5.850	5.940	2,884,220	17,005,460	5.8960	3.482	3.482	3.494	3.470	3.523	4,862,292	3.4974	0.34%
2017-07-31	0	5.850	5.850	5.860	5.800	5.890	2,773,688	16,194,049	5.8385	3.470	3.470	3.476	3.440	3.494	4,675,954	3.4633	1.04%
2017-07-28	0	5.790	5.770	5.790	5.770	5.830	2,318,000	13,444,015	5.7998	3.435	3.423	3.435	3.423	3.458	3,907,744	3.4404	0.00%
2017-07-27	0	5.790	5.790	5.800	5.790	5.850	2,223,599	12,953,513	5.8255	3.435	3.435	3.440	3.435	3.470	3,748,600	3.4556	-1.03%
2017-07-26	0	5.850	5.810	5.850	5.800	5.940	1,499,000	8,805,340	5.8741	3.470	3.446	3.470	3.440	3.523	2,527,053	3.4844	-1.18%
2017-07-25	0	5.920	5.880	5.920	5.850	5.970	1,810,559	10,677,105	5.8971	3.512	3.488	3.512	3.470	3.541	3,052,287	3.4981	1.37%
2017-07-24	0	5.840	5.810	5.840	5.800	5.900	1,867,051	10,944,971	5.8622	3.464	3.446	3.464	3.440	3.500	3,147,523	3.4773	-1.02%
2017-07-21	0	5.900	5.880	5.900	5.870	5.900	1,007,710	5,939,690	5.8942	3.500	3.488	3.500	3.482	3.500	1,698,823	3.4964	0.00%
2017-07-20	0	5.900	5.880	5.920	5.890	5.930	1,090,000	6,433,240	5.9021	3.500	3.488	3.512	3.494	3.518	1,837,550	3.5010	0.00%
2017-07-19	0	5.900	5.880	5.900	5.880	5.940	889,018	5,252,151	5.9078	3.500	3.488	3.500	3.488	3.523	1,498,729	3.5044	-1.01%
2017-07-18	0	5.960	5.920	5.960	5.880	6.000	4,975,000	29,587,098	5.9472	3.535	3.512	3.535	3.488	3.559	8,386,983	3.5277	0.68%
2017-07-17	0	5.920	5.900	5.920	5.860	5.950	2,137,852	12,633,393	5.9094	3.512	3.500	3.512	3.476	3.529	3,604,046	3.5053	0.34%
2017-07-14	0	5.900	5.880	5.900	5.880	5.940	1,428,000	8,425,710	5.9004	3.500	3.488	3.500	3.488	3.523	2,407,359	3.5000	0.34%
2017-07-13	0	5.880	5.870	5.900	5.860	5.980	2,203,720	13,012,570	5.9048	3.488	3.482	3.500	3.476	3.547	3,715,088	3.5026	-0.34%
2017-07-12	0	5.900	5.860	5.900	5.850	5.900	1,963,950	11,545,617	5.8788	3.500	3.476	3.500	3.470	3.500	3,310,877	3.4872	1.03%
2017-07-11	0	5.840	5.840	5.850	5.830	5.890	1,379,104	8,072,360	5.8533	3.464	3.464	3.470	3.458	3.494	2,324,929	3.4721	0.52%
2017-07-10	0	5.810	5.810	5.830	5.810	5.860	1,757,674	10,228,040	5.8191	3.446	3.446	3.458	3.446	3.476	2,963,132	3.4518	0.17%
2017-07-07	0	5.800	5.790	5.800	5.670	5.810	5,676,073	32,629,340	5.7486	3.440	3.435	3.440	3.363	3.446	9,568,870	3.4099	1.05%
2017-07-06	0	5.740	5.720	5.740	5.710	5.840	2,036,485	11,656,518	5.7238	3.405	3.393	3.405	3.387	3.464	3,433,159	3.3953	1.06%
2017-07-05	0	5.680	5.660	5.680	5.630	5.720	1,606,000	9,103,616	5.6685	3.369	3.357	3.369	3.340	3.393	2,707,436	3.3624	0.00%
2017-07-04	0	5.680	5.680	5.720	5.640	5.780	1,659,822	9,482,282	5.7128	3.369	3.369	3.393	3.346	3.429	2,798,171	3.3887	-1.56%
2017-07-03	0	5.770	5.770	5.800	5.760	5.830	4,079,171	23,618,733	5.7901	3.423	3.423	3.440	3.417	3.458	6,876,771	3.4346	0.17%
2017-06-30	0	5.760	5.750	5.760	5.730	5.840	5,349,416	30,801,967	5.7580	3.417	3.411	3.417	3.399	3.464	9,018,183	3.4155	-0.35%
2017-06-29	0	5.780	5.770	5.780	5.690	5.820	1,475,497	8,470,629	5.7409	3.429	3.423	3.429	3.375	3.452	2,487,431	3.4054	-0.34%
2017-06-28	0	5.800	5.780	5.800	5.780	5.840	1,257,269	7,299,104	5.8055	3.440	3.429	3.440	3.429	3.464	2,119,536	3.4437	0.00%
2017-06-27	0	5.800	5.790	5.800	5.780	5.820	1,233,800	7,151,143	5.7960	3.440	3.435	3.440	3.429	3.452	2,079,972	3.4381	0.87%
2017-06-26	0	5.750	5.750	5.790	5.750	5.820	1,363,097	7,873,825	5.7764	3.411	3.411	3.435	3.411	3.452	2,297,944	3.4265	-0.35%
2017-06-23	0	5.770	5.750	5.770	5.670	5.770	1,980,000	11,365,600	5.7402	3.423	3.411	3.423	3.363	3.423	3,337,935	3.4050	1.23%
2017-06-22	0	5.700	5.700	5.720	5.660	5.740	2,337,132	13,319,391	5.6990	3.381	3.381	3.393	3.357	3.405	3,939,997	3.3806	-0.87%
2017-06-21	0	5.750	5.740	5.750	5.680	5.750	2,770,450	15,811,142	5.7071	3.411	3.405	3.411	3.369	3.411	4,670,496	3.3853	1.23%
2017-06-20	0	5.680	5.680	5.700	5.600	5.720	4,658,000	26,419,760	5.6719	3.369	3.369	3.381	3.322	3.393	7,852,576	3.3645	0.53%
2017-06-19	0	5.650	5.630	5.650	5.550	5.650	8,350,000	46,598,473	5.5807	3.351	3.340	3.351	3.292	3.351	14,076,644	3.3103	1.99%
2017-06-16	0	5.540	5.540	5.550	5.480	5.780	13,235,915	73,709,800	5.5689	3.286	3.286	3.292	3.251	3.429	22,313,445	3.3034	-4.15%
2017-06-15	0	5.780	5.770	5.780	5.740	5.960	6,258,011	36,444,024	5.8236	3.429	3.423	3.429	3.405	3.535	10,549,916	3.4544	-3.18%
2017-06-14	0	5.970	5.940	5.970	5.930	6.020	1,726,959	10,283,987	5.9550	3.541	3.523	3.541	3.518	3.571	2,911,352	3.5324	-0.33%
2017-06-13	0	5.990	5.960	5.990	5.920	5.990	1,339,835	7,986,046	5.9605	3.553	3.535	3.553	3.512	3.553	2,258,728	3.5356	0.84%
2017-06-12	0	5.940	5.920	5.940	5.860	5.950	2,664,783	15,757,991	5.9134	3.523	3.512	3.523	3.476	3.529	4,492,360	3.5077	1.80%
2017-06-09	0	5.890	5.880	5.890	5.860	5.980	1,297,739	7,646,268	5.8920	3.461	3.455	3.461	3.444	3.514	2,208,383	3.4624	-1.51%
2017-06-08	0	5.980	5.970	5.980	5.880	6.010	1,105,000	6,581,840	5.9564	3.514	3.508	3.514	3.455	3.532	1,880,396	3.5002	0.00%
2017-06-07	0	5.980	5.970	5.980	5.760	5.990	3,670,858	21,764,072	5.9289	3.514	3.508	3.514	3.385	3.520	6,246,758	3.4841	0.50%
2017-06-06	0	5.950	5.950	5.980	5.920	6.060	1,730,320	10,347,367	5.9800	3.496	3.496	3.514	3.479	3.561	2,944,513	3.5141	-1.49%
2017-06-05	0	6.040	6.040	6.050	6.010	6.130	2,477,427	15,045,472	6.0730	3.549	3.549	3.555	3.532	3.602	4,215,877	3.5688	-1.63%
2017-06-02	0	6.140	6.130	6.140	6.070	6.220	3,092,200	18,968,821	6.1344	3.608	3.602	3.608	3.567	3.655	5,262,046	3.6048	-1.44%
2017-06-01	0	6.230	6.220	6.230	6.050	6.240	3,236,156	19,932,378	6.1593	3.661	3.655	3.661	3.555	3.667	5,507,019	3.6194	2.13%
2017-05-31	0	6.100	6.060	6.100	6.000	6.120	3,353,272	20,373,978	6.0759	3.585	3.561	3.585	3.526	3.596	5,706,317	3.5704	-0.97%
2017-05-29	0	6.160	6.120	6.160	6.120	6.190	630,000	3,870,500	6.1437	3.620	3.596	3.620	3.596	3.638	1,072,081	3.6103	0.98%
2017-05-26	0	6.100	6.100	6.120	6.080	6.120	1,451,122	8,853,030	6.1008	3.585	3.585	3.596	3.573	3.596	2,469,398	3.5851	0.66%
2017-05-25	0	6.060	6.050	6.060	6.000	6.150	3,064,562	18,553,034	6.0541	3.561	3.555	3.561	3.526	3.614	5,215,014	3.5576	-1.94%
2017-05-24	0	6.180	6.150	6.180	6.090	6.180	2,580,166	15,849,636	6.1429	3.632	3.614	3.632	3.579	3.632	4,390,710	3.6098	0.82%
2017-05-23	0	6.130	6.100	6.140	6.070	6.320	3,730,976	22,882,179	6.1330	3.602	3.585	3.608	3.567	3.714	6,349,062	3.6040	-2.39%
2017-05-22	0	6.280	6.210	6.280	6.030	6.280	3,659,409	22,664,997	6.1936	3.690	3.649	3.690	3.543	3.690	6,227,275	3.6396	3.12%
2017-05-19	0	6.090	6.050	6.090	5.930	6.090	2,984,471	18,004,463	6.0327	3.579	3.555	3.579	3.485	3.579	5,078,722	3.5451	1.50%
2017-05-18	0	6.000	5.970	6.000	5.800	6.000	3,570,466	21,133,651	5.9190	3.526	3.508	3.526	3.408	3.526	6,075,919	3.4783	2.04%
2017-05-17	0	5.880	5.860	5.880	5.800	5.910	4,737,626	27,754,087	5.8582	3.455	3.444	3.455	3.408	3.473	8,062,094	3.4425	0.34%
2017-05-16	0	5.860	5.860	5.870	5.830	5.910	1,876,843	11,013,308	5.8680	3.444	3.444	3.449	3.426	3.473	3,193,854	3.4483	0.34%
2017-05-15	0	5.840	5.840	5.850	5.790	5.890	1,333,414	7,790,295	5.8424	3.432	3.432	3.438	3.402	3.461	2,269,092	3.4332	1.39%
2017-05-12	0	5.760	5.760	5.810	5.760	5.870	2,847,141	16,519,479	5.8021	3.385	3.385	3.414	3.385	3.449	4,845,026	3.4096	-1.54%
2017-05-11	0	5.850	5.840	5.850	5.750	5.870	4,400,340	25,522,017	5.8000	3.438	3.432	3.438	3.379	3.449	7,488,129	3.4083	-0.17%
2017-05-10	0	5.860	5.860	5.870	5.780	5.950	2,930,184	17,076,208	5.8277	3.444	3.444	3.449	3.397	3.496	4,986,341	3.4246	-1.51%
2017-05-09	0	5.950	5.940	5.950	5.900	6.030	3,126,364	18,534,572	5.9285	3.496	3.491	3.496	3.467	3.543	5,320,184	3.4838	-0.17%
2017-05-08	0	5.960	5.950	5.960	5.890	6.010	2,012,185	11,973,639	5.9506	3.502	3.496	3.502	3.461	3.532	3,424,168	3.4968	0.17%
2017-05-05	0	5.950	5.940	5.950	5.910	5.990	2,013,519	11,950,967	5.9354	3.496	3.491	3.496	3.473	3.520	3,426,438	3.4879	-0.34%
2017-05-04	0	5.970	5.960	5.970	5.850	5.970	3,889,859	23,019,695	5.9179	3.508	3.502	3.508	3.438	3.508	6,619,436	3.4776	0.34%
2017-05-02	0	5.950	5.950	5.960	5.860	6.130	4,031,600	24,055,526	5.9667	3.496	3.496	3.502	3.444	3.602	6,860,638	3.5063	-0.67%
2017-04-28	0	5.990	5.950	5.990	5.830	6.020	2,569,846	15,297,081	5.9525	3.520	3.496	3.520	3.426	3.538	4,373,148	3.4980	0.67%
2017-04-27	0	5.950	5.910	5.950	5.770	5.950	2,183,621	12,844,810	5.8823	3.496	3.473	3.496	3.391	3.496	3,715,903	3.4567	3.30%
2017-04-26	0	5.760	5.750	5.760	5.680	5.880	4,195,089	24,108,688	5.7469	3.385	3.379	3.385	3.338	3.455	7,138,850	3.3771	-1.87%
2017-04-25	0	5.870	5.870	5.920	5.830	5.920	1,695,864	9,976,265	5.8827	3.449	3.449	3.479	3.426	3.479	2,885,879	3.4569	-1.01%
2017-04-24	0	5.930	5.850	5.930	5.690	5.930	2,783,066	16,231,632	5.8323	3.485	3.438	3.485	3.344	3.485	4,735,988	3.4273	3.67%
2017-04-21	0	5.720	5.720	5.750	5.700	5.770	3,248,316	18,625,642	5.7339	3.361	3.361	3.379	3.350	3.391	5,527,711	3.3695	-0.52%
2017-04-20	0	5.750	5.750	5.770	5.700	5.800	1,329,100	7,659,408	5.7629	3.379	3.379	3.391	3.350	3.408	2,261,751	3.3865	0.52%
2017-04-19	0	5.720	5.720	5.750	5.710	5.920	3,782,616	21,872,283	5.7823	3.361	3.361	3.379	3.355	3.479	6,436,938	3.3979	-2.39%
2017-04-18	0	5.860	5.850	5.860	5.770	5.960	4,028,514	23,570,133	5.8508	3.444	3.438	3.444	3.391	3.502	6,855,387	3.4382	1.21%
2017-04-13	0	5.790	5.790	5.830	5.760	5.950	2,678,946	15,562,989	5.8094	3.402	3.402	3.426	3.385	3.496	4,558,805	3.4138	-1.70%
2017-04-12	0	5.890	5.870	5.890	5.730	5.890	2,782,000	16,142,732	5.8026	3.461	3.449	3.461	3.367	3.461	4,734,174	3.4098	1.73%
2017-04-11	0	5.790	5.780	5.790	5.790	6.050	2,897,653	16,921,250	5.8396	3.402	3.397	3.402	3.402	3.555	4,930,983	3.4316	-1.53%
2017-04-10	0	5.880	5.860	5.880	5.780	6.010	2,427,000	14,212,950	5.8562	3.455	3.444	3.455	3.397	3.532	4,130,065	3.4413	-1.01%
2017-04-07	0	5.940	5.930	5.940	5.850	5.950	5,585,523	33,058,746	5.9186	3.491	3.485	3.491	3.438	3.496	9,504,974	3.4780	-0.17%
2017-04-06	0	5.950	5.940	5.950	5.880	6.050	3,513,790	20,898,603	5.9476	3.496	3.491	3.496	3.455	3.555	5,979,473	3.4951	-1.16%
2017-04-05	0	6.020	6.000	6.020	5.820	6.020	10,364,204	61,236,825	5.9085	3.538	3.526	3.538	3.420	3.538	17,636,932	3.4721	4.15%
2017-04-03	0	5.780	5.780	5.800	5.630	5.900	6,368,903	36,852,644	5.7863	3.397	3.397	3.408	3.308	3.467	10,838,065	3.4003	2.48%
2017-03-31	0	5.640	5.640	5.650	5.560	5.720	5,287,478	29,806,019	5.6371	3.314	3.314	3.320	3.267	3.361	8,997,786	3.3126	-1.40%
2017-03-30	0	5.720	5.660	5.720	5.630	5.750	4,898,107	27,801,940	5.6761	3.361	3.326	3.361	3.308	3.379	8,335,187	3.3355	0.00%
2017-03-29	0	5.720	5.710	5.720	5.660	5.730	5,332,000	30,386,188	5.6988	3.361	3.355	3.361	3.326	3.367	9,073,550	3.3489	2.14%
2017-03-28	0	5.600	5.570	5.600	5.370	5.630	3,351,045	18,436,244	5.5016	3.291	3.273	3.291	3.156	3.308	5,702,527	3.2330	2.38%
2017-03-27	0	5.470	5.420	5.470	5.370	5.470	2,310,000	12,558,130	5.4364	3.214	3.185	3.214	3.156	3.214	3,930,964	3.1947	0.92%
2017-03-24	0	5.420	5.400	5.420	5.340	5.500	1,821,184	9,810,750	5.3870	3.185	3.173	3.185	3.138	3.232	3,099,138	3.1656	0.18%
2017-03-23	0	5.410	5.410	5.430	5.350	5.500	1,567,587	8,474,913	5.4063	3.179	3.179	3.191	3.144	3.232	2,667,588	3.1770	-0.18%
2017-03-22	0	5.420	5.420	5.460	5.260	5.460	5,984,086	31,920,363	5.3342	3.185	3.185	3.209	3.091	3.209	10,183,215	3.1346	2.26%
2017-03-21	0	5.300	5.290	5.300	5.270	5.310	18,008,085	95,180,879	5.2855	3.115	3.109	3.115	3.097	3.120	30,644,647	3.1060	0.76%
2017-03-20	0	5.260	5.250	5.260	5.250	5.360	3,994,000	21,179,004	5.3027	3.091	3.085	3.091	3.085	3.150	6,796,654	3.1161	-0.57%
2017-03-17	0	5.290	5.290	5.300	5.290	5.390	7,642,190	40,819,299	5.3413	3.109	3.109	3.115	3.109	3.167	13,004,837	3.1388	-2.04%
2017-03-16	0	5.400	5.390	5.400	5.360	5.460	3,396,532	18,299,347	5.3877	3.173	3.167	3.173	3.150	3.209	5,779,933	3.1660	0.75%
2017-03-15	0	5.360	5.350	5.360	5.320	5.500	2,414,326	13,015,451	5.3909	3.150	3.144	3.150	3.126	3.232	4,108,497	3.1679	-2.01%
2017-03-14	0	5.470	5.460	5.470	5.450	5.490	1,703,713	9,310,943	5.4651	3.214	3.209	3.214	3.203	3.226	2,899,236	3.2115	-0.18%
2017-03-13	0	5.480	5.480	5.500	5.480	5.560	865,535	4,759,372	5.4988	3.220	3.220	3.232	3.220	3.267	1,472,895	3.2313	-0.54%
2017-03-10	0	5.510	5.510	5.520	5.470	5.560	2,653,449	14,595,793	5.5007	3.238	3.238	3.244	3.214	3.267	4,515,417	3.2324	0.00%
2017-03-09	0	5.510	5.490	5.510	5.450	5.510	1,600,076	8,788,777	5.4927	3.238	3.226	3.238	3.203	3.238	2,722,875	3.2278	0.73%
2017-03-08	0	5.470	5.470	5.490	5.370	5.510	2,374,000	12,958,600	5.4586	3.214	3.214	3.226	3.156	3.238	4,039,874	3.2077	-0.91%
2017-03-07	0	5.520	5.520	5.570	5.520	5.600	1,864,248	10,369,439	5.5623	3.244	3.244	3.273	3.244	3.291	3,172,421	3.2686	-1.25%
2017-03-06	0	5.590	5.590	5.610	5.570	5.680	1,560,985	8,753,713	5.6078	3.285	3.285	3.297	3.273	3.338	2,656,353	3.2954	-1.76%
2017-03-03	0	5.690	5.650	5.690	5.600	5.730	2,894,612	16,371,157	5.6557	3.344	3.320	3.344	3.291	3.367	4,925,808	3.3235	0.18%
2017-03-02	0	5.680	5.660	5.680	5.640	5.890	1,981,952	11,342,949	5.7231	3.338	3.326	3.338	3.314	3.461	3,372,720	3.3631	-0.35%
2017-03-01	0	5.700	5.690	5.700	5.660	5.760	5,079,197	28,954,982	5.7007	3.350	3.344	3.350	3.326	3.385	8,643,351	3.3500	0.00%
2017-02-28	0	5.700	5.650	5.700	5.630	5.700	5,332,000	30,205,742	5.6650	3.350	3.320	3.350	3.308	3.350	9,073,550	3.3290	1.06%
2017-02-27	0	5.640	5.640	5.650	5.620	5.680	2,732,864	15,436,370	5.6484	3.314	3.314	3.320	3.303	3.338	4,650,559	3.3193	-0.18%
2017-02-24	0	5.650	5.650	5.670	5.630	5.780	5,054,629	28,823,443	5.7024	3.320	3.320	3.332	3.308	3.397	8,601,543	3.3510	-1.05%
2017-02-23	0	5.710	5.710	5.720	5.690	5.800	2,156,361	12,328,809	5.7174	3.355	3.355	3.361	3.344	3.408	3,669,514	3.3598	-0.35%
2017-02-22	0	5.730	5.710	5.730	5.700	5.750	1,535,644	8,783,622	5.7198	3.367	3.355	3.367	3.350	3.379	2,613,230	3.3612	1.06%
2017-02-21	0	5.670	5.660	5.670	5.620	5.750	1,198,321	6,783,061	5.6605	3.332	3.326	3.332	3.303	3.379	2,039,202	3.3263	-1.73%
2017-02-20	0	5.770	5.770	5.780	5.670	5.790	1,420,000	8,141,180	5.7332	3.391	3.391	3.397	3.332	3.402	2,416,437	3.3691	2.30%
2017-02-17	0	5.640	5.640	5.670	5.640	5.980	3,888,502	22,431,596	5.7687	3.314	3.314	3.332	3.314	3.514	6,617,126	3.3899	-5.69%
2017-02-16	0	5.980	5.960	5.980	5.910	5.980	2,854,550	16,973,068	5.9460	3.514	3.502	3.514	3.473	3.514	4,857,634	3.4941	1.01%
2017-02-15	0	5.920	5.870	5.920	5.750	5.960	5,638,909	33,189,436	5.8858	3.479	3.449	3.479	3.379	3.502	9,595,822	3.4587	2.96%
2017-02-14	0	5.750	5.750	5.770	5.730	5.870	2,547,082	14,772,227	5.7997	3.379	3.379	3.391	3.367	3.449	4,334,410	3.4081	-2.38%
2017-02-13	0	5.890	5.850	5.890	5.810	5.890	2,633,039	15,393,300	5.8462	3.461	3.438	3.461	3.414	3.461	4,480,685	3.4355	1.03%
2017-02-10	0	5.830	5.830	5.840	5.820	5.890	6,728,583	39,387,273	5.8537	3.426	3.426	3.432	3.420	3.461	11,450,138	3.4399	-1.02%
2017-02-09	0	5.890	5.840	5.890	5.790	5.890	1,029,600	6,030,020	5.8567	3.461	3.432	3.461	3.402	3.461	1,752,087	3.4416	1.03%
2017-02-08	0	5.830	5.810	5.830	5.780	5.840	1,596,000	9,282,612	5.8162	3.426	3.414	3.426	3.397	3.432	2,715,939	3.4178	-0.17%
2017-02-07	0	5.840	5.790	5.850	5.750	5.840	1,451,000	8,418,411	5.8018	3.432	3.402	3.438	3.379	3.432	2,469,190	3.4094	1.21%
2017-02-06	0	5.770	5.770	5.800	5.760	5.840	1,398,148	8,113,447	5.8030	3.391	3.391	3.408	3.385	3.432	2,379,251	3.4101	-0.86%
2017-02-03	0	5.820	5.800	5.820	5.780	5.840	1,849,011	10,727,545	5.8018	3.420	3.408	3.420	3.397	3.432	3,146,492	3.4094	1.39%
2017-02-02	0	5.740	5.740	5.750	5.720	5.860	3,240,156	18,746,485	5.7857	3.373	3.373	3.379	3.361	3.444	5,513,825	3.3999	0.35%
2017-02-01	0	5.720	5.720	5.750	5.720	5.950	2,375,513	13,843,390	5.8275	3.361	3.361	3.379	3.361	3.496	4,042,449	3.4245	-3.05%
2017-01-27	0	5.900	5.830	5.900	5.790	5.920	1,629,981	9,568,739	5.8705	3.467	3.426	3.467	3.402	3.479	2,773,765	3.4497	1.72%
2017-01-26	0	5.800	5.780	5.800	5.690	5.910	5,949,435	34,437,731	5.7884	3.408	3.397	3.408	3.344	3.473	10,124,249	3.4015	0.00%
2017-01-25	0	5.800	5.780	5.800	5.750	5.840	6,641,240	38,509,944	5.7986	3.408	3.397	3.408	3.379	3.432	11,301,505	3.4075	0.17%
2017-01-24	0	5.790	5.770	5.800	5.590	5.810	2,640,714	15,088,874	5.7139	3.402	3.391	3.408	3.285	3.414	4,493,745	3.3578	2.12%
2017-01-23	0	5.670	5.650	5.670	5.520	5.670	1,722,370	9,653,523	5.6048	3.332	3.320	3.332	3.244	3.332	2,930,985	3.2936	2.72%
2017-01-20	0	5.520	5.520	5.540	5.510	5.650	1,288,718	7,161,781	5.5573	3.244	3.244	3.256	3.238	3.320	2,193,032	3.2657	-3.16%
2017-01-19	0	5.700	5.640	5.700	5.550	5.700	1,152,284	6,490,801	5.6330	3.350	3.314	3.350	3.261	3.350	1,960,860	3.3102	1.79%
2017-01-18	0	5.600	5.570	5.600	5.510	5.650	2,069,000	11,536,680	5.5760	3.291	3.273	3.291	3.238	3.320	3,520,851	3.2767	-0.18%
2017-01-17	0	5.610	5.610	5.640	5.610	5.760	651,713	3,678,472	5.6443	3.297	3.297	3.314	3.297	3.385	1,109,030	3.3168	-0.36%
2017-01-16	0	5.630	5.610	5.630	5.610	5.760	1,091,400	6,156,428	5.6409	3.308	3.297	3.308	3.297	3.385	1,857,253	3.3148	-2.76%
2017-01-13	0	5.790	5.750	5.790	5.700	5.800	1,292,014	7,440,259	5.7587	3.402	3.379	3.402	3.350	3.408	2,198,641	3.3840	2.12%
2017-01-12	0	5.670	5.650	5.670	5.630	5.750	2,306,070	13,068,330	5.6669	3.332	3.320	3.332	3.308	3.379	3,924,276	3.3301	-1.39%
2017-01-11	0	5.750	5.700	5.750	5.670	5.870	2,218,821	12,679,010	5.7143	3.379	3.350	3.379	3.332	3.449	3,775,803	3.3580	-1.88%
2017-01-10	0	5.860	5.800	5.860	5.690	5.860	2,710,775	15,732,457	5.8037	3.444	3.408	3.444	3.344	3.444	4,612,969	3.4105	2.63%
2017-01-09	0	5.710	5.680	5.710	5.660	5.750	809,510	4,609,841	5.6946	3.355	3.338	3.355	3.326	3.379	1,377,556	3.3464	0.53%
2017-01-06	0	5.680	5.680	5.700	5.640	5.770	2,627,776	14,972,564	5.6978	3.338	3.338	3.350	3.314	3.391	4,471,729	3.3483	1.43%
2017-01-05	0	5.600	5.550	5.600	5.460	5.640	1,704,334	9,441,683	5.5398	3.291	3.261	3.291	3.209	3.314	2,900,293	3.2554	2.38%
2017-01-04	0	5.470	5.470	5.500	5.410	5.540	2,430,236	13,339,341	5.4889	3.214	3.214	3.232	3.179	3.256	4,135,572	3.2255	-0.55%
2017-01-03	0	5.500	5.470	5.500	5.420	5.580	1,916,766	10,510,456	5.4834	3.232	3.214	3.232	3.185	3.279	3,261,791	3.2223	1.48%
2016-12-30	0	5.420	5.420	5.430	5.400	5.480	1,039,000	5,656,370	5.4441	3.185	3.185	3.191	3.173	3.220	1,768,083	3.1992	0.18%
2016-12-29	0	5.410	5.360	5.410	5.330	5.480	1,952,583	10,591,498	5.4244	3.179	3.150	3.179	3.132	3.220	3,322,742	3.1876	-0.73%
2016-12-28	0	5.450	5.440	5.450	5.360	5.480	1,416,433	7,676,758	5.4198	3.203	3.197	3.203	3.150	3.220	2,410,367	3.1849	0.37%
2016-12-23	0	5.430	5.420	5.430	5.400	5.470	600,266	3,262,898	5.4358	3.191	3.185	3.191	3.173	3.214	1,021,482	3.1943	-0.37%
2016-12-22	0	5.450	5.410	5.450	5.320	5.500	1,711,409	9,263,843	5.4130	3.203	3.179	3.203	3.126	3.232	2,912,332	3.1809	-0.37%
2016-12-21	0	5.470	5.460	5.470	5.430	5.550	1,610,250	8,820,722	5.4779	3.214	3.209	3.214	3.191	3.261	2,740,188	3.2190	-0.18%
2016-12-20	0	5.480	5.480	5.490	5.430	5.700	1,087,931	6,014,719	5.5286	3.220	3.220	3.226	3.191	3.350	1,851,350	3.2488	-3.01%
2016-12-19	0	5.650	5.610	5.650	5.600	5.700	1,479,000	8,331,920	5.6335	3.320	3.297	3.320	3.291	3.350	2,516,838	3.3105	-1.22%
2016-12-16	0	5.720	5.720	5.730	5.500	5.830	5,305,651	30,012,615	5.6567	3.361	3.361	3.367	3.232	3.426	9,028,712	3.3241	1.06%
2016-12-15	0	5.660	5.660	5.700	5.560	5.790	3,217,021	18,269,348	5.6790	3.326	3.326	3.350	3.267	3.402	5,474,456	3.3372	1.25%
2016-12-14	0	5.590	5.590	5.620	5.490	5.660	1,896,210	10,617,327	5.5992	3.285	3.285	3.303	3.226	3.326	3,226,811	3.2903	-0.18%
2016-12-13	0	5.600	5.560	5.600	5.430	5.600	1,964,539	10,857,158	5.5266	3.291	3.267	3.291	3.191	3.291	3,343,088	3.2476	0.00%
2016-12-12	0	5.600	5.600	5.650	5.390	5.600	1,488,000	8,234,962	5.5342	3.291	3.291	3.320	3.167	3.291	2,532,153	3.2522	0.72%
2016-12-09	0	5.560	5.550	5.560	5.460	5.620	1,772,750	9,803,535	5.5301	3.267	3.261	3.267	3.209	3.303	3,016,717	3.2497	0.18%
2016-12-08	0	5.550	5.520	5.550	5.480	5.550	1,743,942	9,641,931	5.5288	3.261	3.244	3.261	3.220	3.261	2,967,694	3.2490	0.54%
2016-12-07	0	5.520	5.520	5.530	5.480	5.700	1,804,400	9,957,860	5.5187	3.244	3.244	3.250	3.220	3.350	3,070,576	3.2430	-1.43%
2016-12-06	0	5.600	5.540	5.600	5.390	5.600	3,472,408	19,233,043	5.5388	3.291	3.256	3.291	3.167	3.291	5,909,052	3.2548	2.94%
2016-12-05	0	5.440	5.440	5.470	5.400	5.510	5,840,955	31,860,045	5.4546	3.197	3.197	3.214	3.173	3.238	9,939,647	3.2053	-0.18%
2016-12-02	0	5.450	5.430	5.450	5.360	5.530	4,933,552	26,832,917	5.4389	3.203	3.191	3.203	3.150	3.250	8,395,505	3.1961	1.30%
2016-12-01	0	5.380	5.380	5.390	5.340	5.500	7,493,643	40,508,345	5.4057	3.162	3.162	3.167	3.138	3.232	12,752,053	3.1766	-1.28%
2016-11-30	0	5.450	5.400	5.450	5.230	5.450	8,399,906	45,260,556	5.3882	3.203	3.173	3.203	3.073	3.203	14,294,255	3.1663	2.83%
2016-11-29	0	5.300	5.270	5.300	5.230	5.330	3,424,741	18,076,077	5.2781	3.115	3.097	3.115	3.073	3.132	5,827,937	3.1016	0.19%
2016-11-28	0	5.290	5.270	5.290	5.240	5.290	1,668,578	8,797,317	5.2723	3.109	3.097	3.109	3.079	3.109	2,839,446	3.0983	0.00%
2016-11-25	0	5.290	5.280	5.290	5.260	5.320	1,547,234	8,176,240	5.2844	3.109	3.103	3.109	3.091	3.126	2,632,953	3.1053	-0.75%
2016-11-24	0	5.330	5.330	5.340	5.240	5.330	1,890,000	9,996,658	5.2892	3.132	3.132	3.138	3.079	3.132	3,216,243	3.1082	0.19%
2016-11-23	0	5.320	5.320	5.340	5.310	5.360	2,252,716	12,015,524	5.3338	3.126	3.126	3.138	3.120	3.150	3,833,483	3.1344	0.19%
2016-11-22	0	5.310	5.310	5.320	5.270	5.340	2,659,746	14,102,008	5.3020	3.120	3.120	3.126	3.097	3.138	4,526,132	3.1157	0.76%
2016-11-21	0	5.270	5.260	5.270	5.240	5.300	2,152,000	11,345,850	5.2722	3.097	3.091	3.097	3.079	3.115	3,662,093	3.0982	0.19%
2016-11-18	0	5.260	5.220	5.260	5.190	5.340	3,863,700	20,225,831	5.2348	3.091	3.067	3.091	3.050	3.138	6,574,920	3.0762	-1.68%
2016-11-17	0	5.350	5.340	5.350	5.280	5.390	3,541,200	18,874,490	5.3300	3.144	3.138	3.144	3.103	3.167	6,026,117	3.1321	0.19%
2016-11-16	0	5.340	5.320	5.340	5.260	5.420	4,972,420	26,416,336	5.3126	3.138	3.126	3.138	3.091	3.185	8,461,647	3.1219	0.95%
2016-11-15	0	5.290	5.280	5.290	5.250	5.460	3,104,000	16,486,520	5.3114	3.109	3.103	3.109	3.085	3.209	5,282,127	3.1212	-2.76%
2016-11-14	0	5.440	5.410	5.440	5.370	5.550	1,640,375	8,895,746	5.4230	3.197	3.179	3.197	3.156	3.261	2,791,452	3.1868	-1.63%
2016-11-11	0	5.530	5.530	5.560	5.510	5.720	1,569,555	8,699,544	5.5427	3.250	3.250	3.267	3.238	3.361	2,670,937	3.2571	-2.98%
2016-11-10	0	5.700	5.690	5.700	5.490	5.710	1,880,537	10,664,283	5.6709	3.350	3.344	3.350	3.226	3.355	3,200,140	3.3324	2.52%
2016-11-09	0	5.560	5.520	5.560	5.350	5.560	2,018,750	11,025,269	5.4614	3.267	3.244	3.267	3.144	3.267	3,435,339	3.2094	-0.18%
2016-11-08	0	5.570	5.570	5.590	5.450	5.590	2,109,524	11,702,130	5.5473	3.273	3.273	3.285	3.203	3.285	3,589,811	3.2598	2.39%
2016-11-07	0	5.440	5.440	5.470	5.380	5.510	2,847,154	15,494,784	5.4422	3.197	3.197	3.214	3.162	3.238	4,845,048	3.1981	-1.45%
2016-11-04	0	5.520	5.510	5.520	5.480	5.640	2,923,250	16,173,901	5.5328	3.244	3.238	3.244	3.220	3.314	4,974,541	3.2513	-2.65%
2016-11-03	0	5.670	5.670	5.680	5.570	5.750	2,126,988	12,074,088	5.6766	3.332	3.332	3.338	3.273	3.379	3,619,530	3.3358	-1.39%
2016-11-02	0	5.750	5.730	5.750	5.640	5.750	1,533,357	8,776,277	5.7236	3.379	3.367	3.379	3.314	3.379	2,609,338	3.3634	0.52%
2016-11-01	0	5.720	5.720	5.760	5.680	5.900	2,178,960	12,548,568	5.7590	3.361	3.361	3.385	3.338	3.467	3,707,971	3.3842	-2.72%
2016-10-31	0	5.880	5.880	5.900	5.760	5.930	2,047,655	11,972,037	5.8467	3.455	3.455	3.467	3.385	3.485	3,484,527	3.4358	1.20%
2016-10-28	0	5.810	5.800	5.810	5.800	5.910	1,524,000	8,894,360	5.8362	3.414	3.408	3.414	3.408	3.473	2,593,415	3.4296	-2.02%
2016-10-27	0	5.930	5.890	5.930	5.820	5.970	3,570,000	21,010,059	5.8852	3.485	3.461	3.485	3.420	3.508	6,075,126	3.4584	0.00%
2016-10-26	0	5.930	5.870	5.930	5.810	5.930	1,291,308	7,568,369	5.8610	3.485	3.449	3.485	3.414	3.485	2,197,440	3.4442	1.89%
2016-10-25	0	5.820	5.820	5.830	5.760	5.950	2,202,010	12,804,257	5.8148	3.420	3.420	3.426	3.385	3.496	3,747,196	3.4170	-2.18%
2016-10-24	0	5.950	5.880	5.950	5.740	5.950	2,075,495	12,179,993	5.8685	3.496	3.455	3.496	3.373	3.496	3,531,903	3.4486	2.76%
2016-10-20	0	5.790	5.790	5.800	5.780	5.860	1,380,983	8,030,431	5.8150	3.402	3.402	3.408	3.397	3.444	2,350,041	3.4171	-1.36%
2016-10-19	0	5.870	5.840	5.870	5.800	5.940	1,410,000	8,257,920	5.8567	3.449	3.432	3.449	3.408	3.491	2,399,420	3.4416	0.34%
2016-10-18	0	5.850	5.850	5.880	5.760	5.930	1,819,250	10,667,355	5.8636	3.438	3.438	3.455	3.385	3.485	3,095,847	3.4457	0.34%
2016-10-17	0	5.830	5.790	5.840	5.720	5.830	1,424,068	8,236,336	5.7837	3.426	3.402	3.432	3.361	3.426	2,423,359	3.3987	0.52%
2016-10-14	0	5.800	5.790	5.800	5.690	5.860	1,601,515	9,286,863	5.7988	3.408	3.402	3.408	3.344	3.444	2,725,324	3.4076	0.69%
2016-10-13	0	5.760	5.750	5.760	5.670	5.810	3,171,600	18,216,001	5.7435	3.385	3.379	3.385	3.332	3.414	5,397,163	3.3751	1.41%
2016-10-12	0	5.680	5.630	5.680	5.470	5.680	8,995,898	50,257,425	5.5867	3.338	3.308	3.338	3.214	3.338	15,308,464	3.2830	1.25%
2016-10-11	0	5.610	5.560	5.610	5.480	5.610	2,403,900	13,368,902	5.5613	3.297	3.267	3.297	3.220	3.297	4,090,755	3.2681	1.45%
2016-10-07	0	5.530	5.510	5.530	5.500	5.610	4,137,380	22,880,591	5.5302	3.250	3.238	3.250	3.232	3.297	7,040,646	3.2498	0.36%
2016-10-06	0	5.510	5.510	5.530	5.450	5.560	1,585,362	8,740,419	5.5132	3.238	3.238	3.250	3.203	3.267	2,697,836	3.2398	0.73%
2016-10-05	0	5.470	5.470	5.480	5.470	5.610	1,994,134	10,991,939	5.5121	3.214	3.214	3.220	3.214	3.297	3,393,450	3.2392	-2.50%
2016-10-04	0	5.610	5.580	5.610	5.540	5.650	3,458,688	19,345,713	5.5934	3.297	3.279	3.297	3.256	3.320	5,885,705	3.2869	0.36%
2016-10-03	0	5.590	5.590	5.620	5.500	5.680	1,363,866	7,625,602	5.5912	3.285	3.285	3.303	3.232	3.338	2,320,913	3.2856	1.27%
2016-09-30	0	5.520	5.500	5.520	5.360	5.600	3,509,445	19,257,360	5.4873	3.244	3.232	3.244	3.150	3.291	5,972,079	3.2246	-1.43%
2016-09-29	0	5.600	5.550	5.600	5.440	5.600	1,968,000	10,876,628	5.5267	3.291	3.261	3.291	3.197	3.291	3,348,977	3.2477	2.75%
2016-09-28	0	5.450	5.430	5.450	5.380	5.520	2,139,498	11,632,528	5.4370	3.203	3.191	3.203	3.162	3.244	3,640,818	3.1950	-0.91%
2016-09-27	0	5.500	5.490	5.500	5.370	5.510	2,999,190	16,334,153	5.4462	3.232	3.226	3.232	3.156	3.238	5,103,770	3.2004	0.36%
2016-09-26	0	5.480	5.470	5.480	5.380	5.500	2,659,327	14,497,903	5.4517	3.220	3.214	3.220	3.162	3.232	4,525,419	3.2037	0.37%
2016-09-23	0	5.460	5.460	5.480	5.460	5.660	3,347,006	18,525,716	5.5350	3.209	3.209	3.220	3.209	3.326	5,695,654	3.2526	-2.67%
2016-09-22	0	5.610	5.580	5.610	5.500	5.660	3,654,231	20,400,115	5.5826	3.297	3.279	3.297	3.232	3.326	6,218,464	3.2806	1.08%
2016-09-21	0	5.550	5.540	5.550	5.480	5.690	2,025,741	11,234,235	5.5457	3.261	3.256	3.261	3.220	3.344	3,447,236	3.2589	-0.72%
2016-09-20	0	5.590	5.570	5.590	5.480	5.680	4,244,094	23,660,089	5.5748	3.285	3.273	3.285	3.220	3.338	7,222,243	3.2760	1.45%
2016-09-19	0	5.510	5.510	5.570	5.370	5.580	4,948,686	26,899,844	5.4358	3.238	3.238	3.273	3.156	3.279	8,421,258	3.1943	2.23%
2016-09-15	0	5.390	5.360	5.390	5.300	5.390	8,622,739	46,071,730	5.3431	3.167	3.150	3.167	3.115	3.167	14,673,453	3.1398	1.32%
2016-09-14	0	5.320	5.320	5.340	5.320	5.440	4,014,650	21,520,588	5.3605	3.126	3.126	3.138	3.126	3.197	6,831,794	3.1501	-1.30%
2016-09-13	0	5.390	5.390	5.420	5.390	5.620	2,878,000	15,711,860	5.4593	3.167	3.167	3.185	3.167	3.303	4,897,539	3.2081	-4.09%
2016-09-12	0	5.620	5.600	5.620	5.560	5.700	2,783,087	15,657,674	5.6260	3.303	3.291	3.303	3.267	3.350	4,736,024	3.3061	-1.06%
2016-09-09	0	5.680	5.670	5.680	5.630	5.710	3,454,689	19,592,005	5.6711	3.338	3.332	3.338	3.308	3.355	5,878,900	3.3326	-0.53%
2016-09-08	0	5.710	5.700	5.710	5.660	5.770	2,955,506	16,913,833	5.7228	3.355	3.350	3.355	3.326	3.391	5,029,432	3.3630	-0.87%
2016-09-07	0	5.760	5.730	5.770	5.710	5.850	3,334,691	19,264,755	5.7771	3.385	3.367	3.391	3.355	3.438	5,674,697	3.3949	-1.54%
2016-09-06	0	5.850	5.830	5.850	5.810	5.860	1,303,331	7,614,586	5.8424	3.438	3.426	3.438	3.414	3.444	2,217,899	3.4332	0.00%
2016-09-05	0	5.850	5.830	5.850	5.810	5.910	1,154,523	6,752,660	5.8489	3.438	3.426	3.438	3.414	3.473	1,964,670	3.4370	0.17%
2016-09-02	0	5.840	5.800	5.840	5.790	5.880	1,992,832	11,601,653	5.8217	3.432	3.408	3.432	3.402	3.455	3,391,234	3.4211	-0.17%
2016-09-01	0	5.850	5.830	5.850	5.780	5.910	2,973,217	17,344,084	5.8334	3.438	3.426	3.438	3.397	3.473	5,059,571	3.4280	2.09%
2016-08-31	0	5.810	5.810	5.840	5.790	5.850	4,798,600	28,007,276	5.8366	3.367	3.367	3.385	3.356	3.390	8,279,863	3.3826	-0.68%
2016-08-30	0	5.850	5.810	5.850	5.790	5.930	2,626,498	15,363,507	5.8494	3.390	3.367	3.390	3.356	3.437	4,531,956	3.3900	0.86%
2016-08-29	0	5.800	5.790	5.800	5.780	5.940	1,423,509	8,285,856	5.8207	3.361	3.356	3.361	3.350	3.443	2,456,229	3.3734	-0.68%
2016-08-26	0	5.840	5.840	5.870	5.720	5.870	1,955,055	11,340,441	5.8006	3.385	3.385	3.402	3.315	3.402	3,373,398	3.3617	1.57%
2016-08-25	0	5.750	5.730	5.750	5.720	5.880	2,405,308	13,865,855	5.7647	3.332	3.321	3.332	3.315	3.408	4,150,298	3.3409	-1.71%
2016-08-24	0	5.850	5.850	5.870	5.820	5.890	3,439,701	20,190,004	5.8697	3.390	3.390	3.402	3.373	3.414	5,935,117	3.4018	-0.51%
2016-08-23	0	5.880	5.870	5.880	5.860	5.990	1,720,387	10,133,230	5.8901	3.408	3.402	3.408	3.396	3.472	2,968,484	3.4136	-0.34%
2016-08-22	0	5.900	5.890	5.900	5.850	6.050	1,890,000	11,147,640	5.8982	3.419	3.414	3.419	3.390	3.506	3,261,147	3.4183	-0.67%
2016-08-19	0	5.940	5.920	5.940	5.860	6.020	2,003,649	11,924,053	5.9512	3.443	3.431	3.443	3.396	3.489	3,457,246	3.4490	0.85%
2016-08-18	0	5.890	5.890	5.930	5.810	5.980	2,109,115	12,464,327	5.9097	3.414	3.414	3.437	3.367	3.466	3,639,225	3.4250	0.86%
2016-08-17	0	5.840	5.830	5.840	5.840	5.900	844,000	4,946,450	5.8607	3.385	3.379	3.385	3.385	3.419	1,456,301	3.3966	-0.85%
2016-08-16	0	5.890	5.850	5.890	5.790	6.000	1,454,557	8,567,614	5.8902	3.414	3.390	3.414	3.356	3.477	2,509,801	3.4137	-1.67%
2016-08-15	0	5.990	5.960	5.990	5.760	6.050	2,610,040	15,638,029	5.9915	3.472	3.454	3.472	3.338	3.506	4,503,558	3.4724	2.04%
2016-08-12	0	5.870	5.870	5.890	5.800	5.890	1,227,000	7,151,350	5.8283	3.402	3.402	3.414	3.361	3.414	2,117,158	3.3778	1.03%
2016-08-11	0	5.810	5.810	5.850	5.810	5.890	694,000	4,052,410	5.8392	3.367	3.367	3.390	3.367	3.414	1,197,479	3.3841	0.00%
2016-08-10	0	5.810	5.810	5.850	5.780	5.960	1,756,068	10,302,091	5.8666	3.367	3.367	3.390	3.350	3.454	3,030,051	3.4000	-1.36%
2016-08-09	0	5.890	5.870	5.890	5.870	5.930	1,381,010	8,131,698	5.8882	3.414	3.402	3.414	3.402	3.437	2,382,898	3.4125	0.17%
2016-08-08	0	5.880	5.870	5.880	5.860	5.940	813,828	4,789,480	5.8851	3.408	3.402	3.408	3.396	3.443	1,404,240	3.4107	0.17%
2016-08-05	0	5.870	5.870	5.900	5.870	5.940	520,213	3,064,071	5.8900	3.402	3.402	3.419	3.402	3.443	897,614	3.4136	-0.17%
2016-08-04	0	5.880	5.860	5.880	5.800	5.910	1,293,545	7,598,931	5.8745	3.408	3.396	3.408	3.361	3.425	2,231,979	3.4046	1.03%
2016-08-03	0	5.820	5.820	5.860	5.820	6.120	4,697,120	27,975,675	5.9559	3.373	3.373	3.396	3.373	3.547	8,104,762	3.4518	-5.83%
2016-08-01	0	6.180	6.160	6.180	6.000	6.220	937,840	5,775,101	6.1579	3.582	3.570	3.582	3.477	3.605	1,618,219	3.5688	2.66%
2016-07-29	0	6.020	6.000	6.020	5.970	6.190	2,827,232	17,039,075	6.0268	3.489	3.477	3.489	3.460	3.587	4,878,317	3.4928	-2.43%
2016-07-28	0	6.170	6.160	6.170	6.000	6.190	2,382,000	14,665,384	6.1568	3.576	3.570	3.576	3.477	3.587	4,110,081	3.5681	1.98%
2016-07-27	0	6.050	6.040	6.050	5.930	6.050	1,457,116	8,733,495	5.9937	3.506	3.500	3.506	3.437	3.506	2,514,217	3.4736	0.83%
2016-07-26	0	6.000	5.960	6.000	5.920	6.040	3,080,299	18,371,124	5.9641	3.477	3.454	3.477	3.431	3.500	5,314,978	3.4565	0.33%
2016-07-25	0	5.980	5.950	5.980	5.920	6.060	735,765	4,384,183	5.9587	3.466	3.448	3.466	3.431	3.512	1,269,544	3.4534	1.18%
2016-07-22	0	5.910	5.890	5.920	5.830	5.960	2,219,118	13,019,585	5.8670	3.425	3.414	3.431	3.379	3.454	3,829,032	3.4002	-0.84%
2016-07-21	0	5.960	5.950	5.980	5.900	6.100	5,766,297	34,433,043	5.9714	3.454	3.448	3.466	3.419	3.535	9,949,600	3.4607	-1.97%
2016-07-20	0	6.080	6.060	6.100	6.060	6.160	3,104,469	18,976,807	6.1127	3.524	3.512	3.535	3.512	3.570	5,356,683	3.5426	-1.30%
2016-07-19	0	6.160	6.150	6.160	6.110	6.350	3,911,420	24,095,946	6.1604	3.570	3.564	3.570	3.541	3.680	6,749,056	3.5703	0.49%
2016-07-18	0	6.130	6.130	6.150	6.110	6.340	2,343,105	14,454,589	6.1690	3.553	3.553	3.564	3.541	3.674	4,042,969	3.5752	-0.97%
2016-07-15	0	6.190	6.180	6.220	6.040	6.290	5,163,019	31,951,935	6.1886	3.587	3.582	3.605	3.500	3.645	8,908,659	3.5866	3.34%
2016-07-14	0	5.990	5.990	6.000	5.980	6.150	2,887,352	17,353,046	6.0100	3.472	3.472	3.477	3.466	3.564	4,982,053	3.4831	-0.99%
2016-07-13	0	6.050	6.030	6.060	5.910	6.060	3,887,950	23,338,864	6.0029	3.506	3.495	3.512	3.425	3.512	6,708,560	3.4790	2.89%
2016-07-12	0	5.880	5.860	5.890	5.790	6.000	5,855,531	34,514,733	5.8944	3.408	3.396	3.414	3.356	3.477	10,103,571	3.4161	-1.84%
2016-07-11	0	5.990	5.970	6.000	5.700	6.010	8,936,177	52,925,517	5.9226	3.472	3.460	3.477	3.303	3.483	15,419,148	3.4325	4.17%
2016-07-08	0	5.750	5.750	5.760	5.560	5.780	4,230,635	23,945,320	5.6600	3.332	3.332	3.338	3.222	3.350	7,299,854	3.2802	1.77%
2016-07-07	0	5.650	5.650	5.660	5.540	5.750	4,193,770	23,633,439	5.6354	3.274	3.274	3.280	3.211	3.332	7,236,244	3.2660	0.71%
2016-07-06	0	5.610	5.600	5.610	5.430	5.610	1,788,000	9,887,740	5.5301	3.251	3.245	3.251	3.147	3.251	3,085,149	3.2049	0.18%
2016-07-05	0	5.600	5.570	5.600	5.450	5.600	2,043,983	11,293,392	5.5252	3.245	3.228	3.245	3.159	3.245	3,526,841	3.2021	1.27%
2016-07-04	0	5.530	5.520	5.550	5.520	5.880	2,905,472	16,397,978	5.6438	3.205	3.199	3.217	3.199	3.408	5,013,319	3.2709	-1.60%
2016-06-30	0	5.620	5.590	5.640	5.380	5.640	4,039,525	22,483,832	5.5660	3.257	3.240	3.269	3.118	3.269	6,970,098	3.2258	4.85%
2016-06-29	0	5.360	5.360	5.390	5.360	5.420	603,000	3,241,615	5.3758	3.106	3.106	3.124	3.106	3.141	1,040,461	3.1156	0.00%
2016-06-28	0	5.360	5.360	5.390	5.220	5.390	1,608,532	8,592,918	5.3421	3.106	3.106	3.124	3.025	3.124	2,775,481	3.0960	0.75%
2016-06-27	0	5.320	5.310	5.340	5.210	5.350	886,000	4,684,700	5.2875	3.083	3.077	3.095	3.019	3.101	1,528,771	3.0644	1.33%
2016-06-24	0	5.250	5.240	5.290	5.120	5.380	4,238,100	22,254,566	5.2511	3.043	3.037	3.066	2.967	3.118	7,312,735	3.0433	-1.69%
2016-06-23	0	5.340	5.340	5.360	5.280	5.380	5,427,998	28,999,639	5.3426	3.095	3.095	3.106	3.060	3.118	9,365,873	3.0963	0.75%
2016-06-22	0	5.300	5.290	5.330	5.240	5.360	8,395,306	44,490,280	5.2994	3.072	3.066	3.089	3.037	3.106	14,485,888	3.0713	0.76%
2016-06-21	0	5.260	5.240	5.260	5.220	5.300	1,796,989	9,445,572	5.2563	3.048	3.037	3.048	3.025	3.072	3,100,659	3.0463	0.38%
2016-06-20	0	5.240	5.220	5.240	5.210	5.260	4,802,772	25,141,138	5.2347	3.037	3.025	3.037	3.019	3.048	8,287,062	3.0338	-0.19%
2016-06-17	0	5.250	5.250	5.260	5.150	5.260	3,430,922	17,929,729	5.2259	3.043	3.043	3.048	2.985	3.048	5,919,969	3.0287	1.35%
2016-06-16	0	5.180	5.170	5.210	5.140	5.220	3,405,134	17,686,194	5.1940	3.002	2.996	3.019	2.979	3.025	5,875,473	3.0102	-0.58%
2016-06-15	0	5.210	5.200	5.220	5.080	5.230	1,643,388	8,547,812	5.2013	3.019	3.014	3.025	2.944	3.031	2,835,624	3.0144	0.77%
2016-06-14	0	5.170	5.140	5.180	5.130	5.210	5,021,854	25,891,809	5.1558	2.996	2.979	3.002	2.973	3.019	8,665,082	2.9881	-1.15%
2016-06-13	0	5.230	5.220	5.230	5.100	5.300	4,127,958	21,537,903	5.2176	3.031	3.025	3.031	2.956	3.072	7,122,687	3.0238	-1.69%
2016-06-10	0	5.320	5.300	5.330	5.270	5.350	13,465,688	71,463,654	5.3071	3.083	3.072	3.089	3.054	3.101	23,234,705	3.0757	0.95%
2016-06-08	0	5.270	5.260	5.300	5.200	5.330	6,783,728	35,671,004	5.2583	3.054	3.048	3.072	3.014	3.089	11,705,151	3.0475	1.05%
2016-06-07	0	5.270	5.260	5.290	5.160	5.310	5,302,325	27,929,921	5.2675	3.022	3.017	3.034	2.959	3.045	9,245,518	3.0209	0.96%
2016-06-06	0	5.220	5.210	5.230	5.150	5.240	8,776,150	45,703,426	5.2077	2.994	2.988	2.999	2.954	3.005	15,302,731	2.9866	0.19%
2016-06-03	0	5.210	5.190	5.200	5.100	5.250	6,000,500	31,203,714	5.2002	2.988	2.976	2.982	2.925	3.011	10,462,907	2.9823	0.97%
2016-06-02	0	5.160	5.150	5.160	5.140	5.190	2,577,191	13,313,026	5.1657	2.959	2.954	2.959	2.948	2.976	4,493,777	2.9625	-0.77%
2016-06-01	0	5.200	5.190	5.200	5.100	5.290	8,217,238	42,387,543	5.1584	2.982	2.976	2.982	2.925	3.034	14,328,172	2.9583	1.96%
2016-05-31	0	5.100	5.090	5.140	4.850	5.150	14,486,758	73,740,707	5.0902	2.925	2.919	2.948	2.781	2.954	25,260,161	2.9192	5.37%
2016-05-30	0	4.840	4.830	4.840	4.780	4.880	1,836,000	8,879,730	4.8365	2.776	2.770	2.776	2.741	2.799	3,201,383	2.7737	0.62%
2016-05-27	0	4.810	4.790	4.820	4.780	4.880	3,221,943	15,502,885	4.8117	2.759	2.747	2.764	2.741	2.799	5,618,013	2.7595	1.26%
2016-05-26	0	4.750	4.730	4.750	4.710	4.780	1,915,094	9,085,273	4.7440	2.724	2.713	2.724	2.701	2.741	3,339,297	2.7207	0.00%
2016-05-25	0	4.750	4.750	4.770	4.740	4.830	1,433,835	6,817,878	4.7550	2.724	2.724	2.736	2.718	2.770	2,500,139	2.7270	-0.84%
2016-05-24	0	4.790	4.770	4.790	4.770	4.790	1,388,353	6,638,857	4.7818	2.747	2.736	2.747	2.736	2.747	2,420,833	2.7424	-0.21%
2016-05-23	0	4.800	4.800	4.810	4.720	4.810	1,921,220	9,191,934	4.7844	2.753	2.753	2.759	2.707	2.759	3,349,978	2.7439	1.05%
2016-05-20	0	4.750	4.750	4.760	4.750	4.810	2,358,754	11,284,410	4.7841	2.724	2.724	2.730	2.724	2.759	4,112,894	2.7437	-2.86%
2016-05-19	0	4.890	4.890	4.900	4.720	4.900	4,001,290	19,308,331	4.8255	2.804	2.804	2.810	2.707	2.810	6,976,939	2.7675	2.09%
2016-05-18	0	4.790	4.790	4.800	4.700	4.800	2,845,465	13,496,867	4.7433	2.747	2.747	2.753	2.695	2.753	4,961,559	2.7203	0.00%
2016-05-17	0	4.790	4.790	4.800	4.790	4.830	1,710,000	8,226,780	4.8110	2.747	2.747	2.753	2.747	2.770	2,981,680	2.7591	-0.62%
2016-05-16	0	4.820	4.820	4.830	4.800	4.870	1,282,691	6,190,953	4.8265	2.764	2.764	2.770	2.753	2.793	2,236,593	2.7680	-0.41%
2016-05-13	0	4.840	4.830	4.840	4.810	4.880	5,863,682	28,387,257	4.8412	2.776	2.770	2.776	2.759	2.799	10,224,341	2.7764	-0.82%
2016-05-12	0	4.880	4.870	4.890	4.780	4.910	2,408,127	11,720,912	4.8672	2.799	2.793	2.804	2.741	2.816	4,198,985	2.7914	1.24%
2016-05-11	0	4.820	4.800	4.840	4.800	4.920	4,498,629	21,924,733	4.8736	2.764	2.753	2.776	2.753	2.822	7,844,136	2.7950	-1.03%
2016-05-10	0	4.870	4.860	4.870	4.790	4.900	1,501,916	7,306,673	4.8649	2.793	2.787	2.793	2.747	2.810	2,618,850	2.7900	0.21%
2016-05-09	0	4.860	4.840	4.870	4.840	4.950	3,472,731	16,934,082	4.8763	2.787	2.776	2.793	2.776	2.839	6,055,305	2.7966	0.21%
2016-05-06	0	4.850	4.850	4.860	4.830	4.880	2,802,970	13,632,303	4.8635	2.781	2.781	2.787	2.770	2.799	4,887,462	2.7892	-0.61%
2016-05-05	0	4.880	4.870	4.880	4.820	4.900	1,853,534	9,019,926	4.8663	2.799	2.793	2.799	2.764	2.810	3,231,956	2.7909	0.00%
2016-05-04	0	4.880	4.870	4.890	4.870	4.950	3,156,750	15,537,843	4.9221	2.799	2.793	2.804	2.793	2.839	5,504,338	2.8228	-1.61%
2016-05-03	0	4.960	4.960	4.970	4.920	5.100	3,036,629	15,135,866	4.9844	2.845	2.845	2.850	2.822	2.925	5,294,886	2.8586	0.81%
2016-04-29	0	4.920	4.900	4.920	4.880	4.960	2,940,015	14,458,913	4.9180	2.822	2.810	2.822	2.799	2.845	5,126,423	2.8205	0.41%
2016-04-28	0	4.900	4.900	4.910	4.840	4.960	3,565,545	17,391,858	4.8778	2.810	2.810	2.816	2.776	2.845	6,217,143	2.7974	0.82%
2016-04-27	0	4.860	4.850	4.860	4.770	4.860	3,159,257	15,264,659	4.8317	2.787	2.781	2.787	2.736	2.787	5,508,709	2.7710	-0.41%
2016-04-26	0	4.880	4.870	4.880	4.800	4.890	4,236,382	20,608,902	4.8647	2.799	2.793	2.799	2.753	2.804	7,386,863	2.7899	0.00%
2016-04-25	0	4.880	4.860	4.910	4.760	4.910	7,072,946	34,365,285	4.8587	2.799	2.787	2.816	2.730	2.816	12,332,901	2.7865	1.04%
2016-04-22	0	4.830	4.810	4.840	4.800	5.000	2,949,475	14,334,604	4.8601	2.770	2.759	2.776	2.753	2.868	5,142,918	2.7873	-3.78%
2016-04-21	0	5.020	5.000	5.020	5.000	5.100	2,877,842	14,500,488	5.0387	2.879	2.868	2.879	2.868	2.925	5,018,014	2.8897	-0.79%
2016-04-20	0	5.060	5.060	5.070	4.990	5.130	4,074,148	20,589,570	5.0537	2.902	2.902	2.908	2.862	2.942	7,103,980	2.8983	0.00%
2016-04-19	0	5.060	5.050	5.070	4.940	5.070	3,988,380	19,910,519	4.9921	2.902	2.896	2.908	2.833	2.908	6,954,428	2.8630	2.02%
2016-04-18	0	4.960	4.940	4.970	4.900	5.010	2,561,315	12,728,222	4.9694	2.845	2.833	2.850	2.810	2.873	4,466,094	2.8500	0.20%
2016-04-15	0	4.950	4.920	4.950	4.900	4.970	2,819,409	13,938,687	4.9438	2.839	2.822	2.839	2.810	2.850	4,916,126	2.8353	0.41%
2016-04-14	0	4.930	4.920	4.940	4.850	5.020	2,697,200	13,295,125	4.9292	2.827	2.822	2.833	2.781	2.879	4,703,033	2.8269	-1.60%
2016-04-13	0	5.010	4.990	5.030	4.930	5.040	3,668,810	18,353,182	5.0025	2.873	2.862	2.885	2.827	2.890	6,397,203	2.8689	1.83%
2016-04-12	0	4.920	4.910	4.940	4.880	4.960	2,651,250	13,014,633	4.9089	2.822	2.816	2.833	2.799	2.845	4,622,912	2.8152	-0.61%
2016-04-11	0	4.950	4.940	4.960	4.930	5.130	1,954,368	9,770,873	4.9995	2.839	2.833	2.845	2.827	2.942	3,407,778	2.8672	-1.98%
2016-04-08	0	5.050	5.050	5.060	4.870	5.060	1,439,815	7,192,714	4.9956	2.896	2.896	2.902	2.793	2.902	2,510,566	2.8650	1.20%
2016-04-07	0	4.990	4.980	5.000	4.890	5.040	4,493,645	22,411,810	4.9874	2.862	2.856	2.868	2.804	2.890	7,835,445	2.8603	2.04%
2016-04-06	0	4.890	4.890	4.900	4.880	5.130	3,622,021	17,943,931	4.9541	2.804	2.804	2.810	2.799	2.942	6,315,618	2.8412	-4.12%
2016-04-05	0	5.100	5.090	5.120	5.080	5.350	5,862,933	30,260,865	5.1614	2.925	2.919	2.936	2.913	3.068	10,223,035	2.9601	-4.67%
2016-04-01	0	5.350	5.320	5.360	5.200	5.550	6,274,997	33,583,558	5.3520	3.068	3.051	3.074	2.982	3.183	10,941,539	3.0694	-7.60%
2016-03-31	0	5.790	5.750	5.800	5.550	5.900	4,205,644	24,011,354	5.7093	3.321	3.298	3.326	3.183	3.384	7,333,266	3.2743	1.76%
2016-03-30	0	5.690	5.670	5.690	5.300	5.690	5,191,832	28,447,311	5.4792	3.263	3.252	3.263	3.040	3.263	9,052,855	3.1424	4.79%
2016-03-29	0	5.430	5.420	5.430	5.180	5.540	7,525,676	40,700,304	5.4082	3.114	3.108	3.114	2.971	3.177	13,122,314	3.1016	0.18%
2016-03-24	0	5.420	5.410	5.420	5.240	5.560	5,140,475	27,881,873	5.4240	3.108	3.103	3.108	3.005	3.189	8,963,305	3.1107	-2.87%
2016-03-23	0	5.580	5.550	5.570	5.510	5.690	2,289,891	12,788,706	5.5849	3.200	3.183	3.194	3.160	3.263	3,992,820	3.2029	-0.36%
2016-03-22	0	5.600	5.600	5.610	5.550	5.680	2,317,405	12,994,883	5.6075	3.212	3.212	3.217	3.183	3.257	4,040,795	3.2159	0.54%
2016-03-21	0	5.570	5.550	5.570	5.460	5.580	1,846,000	10,234,242	5.5440	3.194	3.183	3.194	3.131	3.200	3,218,819	3.1795	1.83%
2016-03-18	0	5.470	5.460	5.500	5.390	5.610	4,780,240	26,219,863	5.4851	3.137	3.131	3.154	3.091	3.217	8,335,173	3.1457	0.37%
2016-03-17	0	5.450	5.430	5.470	5.430	5.560	1,145,784	6,280,592	5.4815	3.126	3.114	3.137	3.114	3.189	1,997,872	3.1436	-0.91%
2016-03-16	0	5.500	5.470	5.500	5.430	5.550	2,418,393	13,281,038	5.4917	3.154	3.137	3.154	3.114	3.183	4,216,885	3.1495	-0.54%
2016-03-15	0	5.530	5.530	5.550	5.490	5.570	1,774,457	9,835,665	5.5429	3.171	3.171	3.183	3.149	3.194	3,094,072	3.1789	0.55%
2016-03-14	0	5.500	5.490	5.500	5.360	5.600	2,966,250	16,322,219	5.5026	3.154	3.149	3.154	3.074	3.212	5,172,168	3.1558	2.61%
2016-03-11	0	5.360	5.350	5.360	5.340	5.460	3,266,455	17,685,282	5.4142	3.074	3.068	3.074	3.063	3.131	5,695,628	3.1051	-0.92%
2016-03-10	0	5.410	5.380	5.410	5.380	5.540	1,898,471	10,346,967	5.4502	3.103	3.085	3.103	3.085	3.177	3,310,312	3.1257	-2.52%
2016-03-09	0	5.550	5.530	5.550	5.420	5.600	3,115,143	17,236,731	5.5332	3.183	3.171	3.183	3.108	3.212	5,431,789	3.1733	1.28%
2016-03-08	0	5.480	5.470	5.480	5.380	5.590	2,271,299	12,489,148	5.4987	3.143	3.137	3.143	3.085	3.206	3,960,402	3.1535	-1.79%
2016-03-07	0	5.580	5.560	5.600	5.560	5.730	2,812,091	15,785,420	5.6134	3.200	3.189	3.212	3.189	3.286	4,903,366	3.2193	-1.06%
2016-03-04	0	5.640	5.640	5.660	5.580	5.810	3,344,814	18,939,998	5.6625	3.235	3.235	3.246	3.200	3.332	5,832,260	3.2475	0.89%
2016-03-03	0	5.590	5.590	5.630	5.540	5.740	3,831,624	21,535,731	5.6205	3.206	3.206	3.229	3.177	3.292	6,681,097	3.2234	1.08%
2016-03-02	0	5.530	5.510	5.560	5.440	5.570	5,786,793	31,763,969	5.4890	3.171	3.160	3.189	3.120	3.194	10,090,272	3.1480	2.60%
2016-03-01	0	5.390	5.380	5.390	5.360	5.440	5,780,556	31,204,982	5.3983	3.091	3.085	3.091	3.074	3.120	10,079,396	3.0959	0.00%
2016-02-29	0	5.390	5.350	5.400	5.340	5.600	9,048,104	48,962,222	5.4113	3.091	3.068	3.097	3.063	3.212	15,776,930	3.1034	-0.74%
2016-02-26	0	5.430	5.400	5.430	5.370	5.440	2,309,592	12,488,564	5.4073	3.114	3.097	3.114	3.080	3.120	4,027,172	3.1011	1.69%
2016-02-25	0	5.340	5.320	5.350	5.310	5.540	2,254,304	12,131,550	5.3815	3.063	3.051	3.068	3.045	3.177	3,930,768	3.0863	-1.84%
2016-02-24	0	5.440	5.430	5.440	5.430	5.470	2,472,750	13,477,077	5.4502	3.120	3.114	3.120	3.114	3.137	4,311,666	3.1257	0.00%
2016-02-23	0	5.440	5.410	5.450	5.410	5.520	2,510,518	13,688,513	5.4525	3.120	3.103	3.126	3.103	3.166	4,377,521	3.1270	-1.45%
2016-02-22	0	5.520	5.500	5.520	5.460	5.520	1,982,804	10,913,065	5.5039	3.166	3.154	3.166	3.131	3.166	3,457,361	3.1565	0.73%
2016-02-19	0	5.480	5.470	5.480	5.450	5.500	1,601,917	8,783,521	5.4831	3.143	3.137	3.143	3.126	3.154	2,793,219	3.1446	0.37%
2016-02-18	0	5.460	5.430	5.460	5.420	5.600	3,148,362	17,263,977	5.4835	3.131	3.114	3.131	3.108	3.212	5,489,712	3.1448	0.37%
2016-02-17	0	5.440	5.430	5.450	5.380	5.480	2,247,054	12,202,970	5.4307	3.120	3.114	3.126	3.085	3.143	3,918,126	3.1145	-0.91%
2016-02-16	0	5.490	5.480	5.510	5.370	5.510	1,288,000	7,036,730	5.4633	3.149	3.143	3.160	3.080	3.160	2,245,850	3.1332	0.92%
2016-02-15	0	5.440	5.430	5.440	5.310	5.490	9,663,250	51,784,985	5.3590	3.120	3.114	3.120	3.045	3.149	16,849,543	3.0734	2.06%
2016-02-12	0	5.330	5.310	5.350	5.240	5.350	1,944,507	10,340,996	5.3181	3.057	3.045	3.068	3.005	3.068	3,390,583	3.0499	0.19%
2016-02-11	0	5.320	5.310	5.320	5.310	5.360	3,118,434	16,643,509	5.3371	3.051	3.045	3.051	3.045	3.074	5,437,528	3.0609	-0.37%
2016-02-05	0	5.340	5.330	5.350	5.270	5.350	3,295,311	17,576,012	5.3336	3.063	3.057	3.068	3.022	3.068	5,745,943	3.0589	0.56%
2016-02-04	0	5.310	5.300	5.310	5.270	5.370	4,370,577	23,212,350	5.3110	3.045	3.040	3.045	3.022	3.080	7,620,855	3.0459	0.57%
2016-02-03	0	5.280	5.270	5.300	5.260	5.340	4,529,568	23,973,320	5.2926	3.028	3.022	3.040	3.017	3.063	7,898,083	3.0353	0.19%
2016-02-02	0	5.270	5.270	5.300	5.210	5.380	4,164,137	22,005,021	5.2844	3.022	3.022	3.040	2.988	3.085	7,260,891	3.0306	0.00%
2016-02-01	0	5.270	5.250	5.280	5.240	5.470	3,413,500	18,055,213	5.2894	3.022	3.011	3.028	3.005	3.137	5,952,026	3.0335	-1.50%
2016-01-29	0	5.350	5.320	5.380	5.050	5.380	8,947,500	46,354,993	5.1808	3.068	3.051	3.085	2.896	3.085	15,601,509	2.9712	5.73%
2016-01-28	0	5.060	5.040	5.080	4.910	5.080	5,514,010	27,584,079	5.0025	2.902	2.890	2.913	2.816	2.913	9,614,627	2.8690	3.05%
2016-01-27	0	4.910	4.900	4.910	4.820	4.930	3,154,850	15,446,570	4.8961	2.816	2.810	2.816	2.764	2.827	5,501,025	2.8079	2.29%
2016-01-26	0	4.800	4.780	4.800	4.740	4.820	1,559,900	7,452,922	4.7778	2.753	2.741	2.753	2.718	2.764	2,719,955	2.7401	0.63%
2016-01-25	0	4.770	4.750	4.770	4.750	4.870	1,557,246	7,477,385	4.8017	2.736	2.724	2.736	2.724	2.793	2,715,327	2.7538	2.14%
2016-01-22	0	4.670	4.660	4.680	4.660	4.820	3,346,519	15,757,876	4.7087	2.678	2.673	2.684	2.673	2.764	5,835,233	2.7005	-0.21%
2016-01-21	0	4.680	4.670	4.690	4.670	4.800	4,435,216	20,938,781	4.7210	2.684	2.678	2.690	2.678	2.753	7,733,564	2.7075	-1.47%
2016-01-20	0	4.750	4.750	4.780	4.710	4.830	4,350,285	20,723,470	4.7637	2.724	2.724	2.741	2.701	2.770	7,585,472	2.7320	-1.86%
2016-01-19	0	4.840	4.820	4.850	4.690	4.850	2,326,011	11,068,405	4.7585	2.776	2.764	2.781	2.690	2.781	4,055,801	2.7290	2.98%
2016-01-18	0	4.700	4.700	4.710	4.690	4.800	4,531,539	21,309,845	4.7026	2.695	2.695	2.701	2.690	2.753	7,901,520	2.6969	-0.84%
2016-01-15	0	4.740	4.730	4.760	4.720	4.790	2,453,996	11,656,938	4.7502	2.718	2.713	2.730	2.707	2.747	4,278,965	2.7242	0.85%
2016-01-14	0	4.700	4.700	4.730	4.700	4.860	4,884,863	23,075,852	4.7240	2.695	2.695	2.713	2.695	2.787	8,517,601	2.7092	-2.69%
2016-01-13	0	4.830	4.790	4.800	4.770	4.890	3,766,169	18,121,026	4.8115	2.770	2.747	2.753	2.736	2.804	6,566,965	2.7594	1.68%
2016-01-12	0	4.750	4.740	4.760	4.740	4.860	2,829,675	13,537,713	4.7842	2.724	2.718	2.730	2.718	2.787	4,934,026	2.7437	0.85%
2016-01-11	0	4.710	4.700	4.720	4.690	4.920	3,111,236	14,817,098	4.7624	2.701	2.695	2.707	2.690	2.822	5,424,977	2.7313	-2.48%
2016-01-08	0	4.830	4.860	4.880	4.820	4.960	3,249,336	15,784,866	4.8579	2.770	2.787	2.799	2.764	2.845	5,665,778	2.7860	0.21%
2016-01-07	0	4.820	4.810	4.820	4.810	5.010	2,966,613	14,464,829	4.8759	2.764	2.759	2.764	2.759	2.873	5,172,801	2.7963	-4.37%
2016-01-06	0	5.040	4.990	5.040	4.990	5.110	3,302,282	16,627,211	5.0351	2.890	2.862	2.890	2.862	2.931	5,758,098	2.8876	-0.20%
2016-01-05	0	5.050	5.040	5.050	5.030	5.200	5,004,125	25,408,035	5.0774	2.896	2.890	2.896	2.885	2.982	8,725,555	2.9119	-0.59%
2016-01-04	0	5.080	5.070	5.080	5.070	5.220	4,119,524	20,959,143	5.0878	2.913	2.908	2.913	2.908	2.994	7,183,101	2.9178	-1.17%
2015-12-31	0	5.140	5.140	5.160	5.050	5.160	1,170,300	5,982,949	5.1123	2.948	2.948	2.959	2.896	2.959	2,040,620	2.9319	1.78%
2015-12-30	0	5.050	5.040	5.050	5.040	5.150	1,317,200	6,699,064	5.0858	2.896	2.890	2.896	2.890	2.954	2,296,765	2.9167	-1.17%
2015-12-29	0	5.110	5.100	5.120	5.060	5.140	750,165	3,835,369	5.1127	2.931	2.925	2.936	2.902	2.948	1,308,042	2.9321	0.59%
2015-12-28	0	5.080	5.060	5.080	4.900	5.150	1,434,500	7,300,370	5.0891	2.913	2.902	2.913	2.810	2.954	2,501,298	2.9186	-0.20%
2015-12-24	0	5.090	5.070	5.100	4.800	5.100	1,037,517	5,251,184	5.0613	2.919	2.908	2.925	2.753	2.925	1,809,090	2.9027	1.60%
2015-12-23	0	5.010	5.010	5.050	5.000	5.070	3,808,781	19,111,388	5.0177	2.873	2.873	2.896	2.868	2.908	6,641,267	2.8777	1.01%
2015-12-22	0	4.960	4.970	4.990	4.830	4.990	2,329,954	11,446,233	4.9126	2.845	2.850	2.862	2.770	2.862	4,062,677	2.8174	2.06%
2015-12-21	0	4.860	4.860	4.890	4.760	4.890	1,737,081	8,416,333	4.8451	2.787	2.787	2.804	2.730	2.804	3,028,900	2.7787	-0.21%
2015-12-18	0	4.870	4.850	4.880	4.760	4.880	9,252,698	44,640,789	4.8246	2.793	2.781	2.799	2.730	2.799	16,133,675	2.7669	1.67%
2015-12-17	0	4.790	4.750	4.810	4.700	4.830	6,830,000	32,492,004	4.7572	2.747	2.724	2.759	2.695	2.770	11,909,283	2.7283	-0.62%
2015-12-16	0	4.820	4.820	4.850	4.780	4.870	5,654,322	27,300,508	4.8283	2.764	2.764	2.781	2.741	2.793	9,859,286	2.7690	-0.21%
2015-12-15	0	4.830	4.820	4.830	4.810	4.870	3,212,254	15,553,930	4.8421	2.770	2.764	2.770	2.759	2.793	5,601,119	2.7769	-0.82%
2015-12-14	0	4.870	4.840	4.890	4.800	4.920	3,786,501	18,341,183	4.8438	2.793	2.776	2.804	2.753	2.822	6,602,418	2.7779	-1.81%
2015-12-11	0	4.960	4.930	4.970	4.860	4.970	5,140,228	25,320,237	4.9259	2.845	2.827	2.850	2.787	2.850	8,962,874	2.8250	1.22%
2015-12-10	0	4.900	4.900	4.910	4.810	5.050	7,642,750	37,387,914	4.8919	2.810	2.810	2.816	2.759	2.896	13,326,453	2.8055	-3.35%
2015-12-09	0	5.070	5.070	5.090	4.980	5.090	3,832,000	19,359,280	5.0520	2.908	2.908	2.919	2.856	2.919	6,681,753	2.8973	0.40%
2015-12-08	0	5.050	5.030	5.050	4.940	5.050	6,468,252	32,602,412	5.0404	2.896	2.885	2.896	2.833	2.896	11,278,513	2.8907	-0.39%
2015-12-07	0	5.070	5.040	5.050	4.890	5.080	4,597,750	22,991,200	5.0005	2.908	2.890	2.896	2.804	2.913	8,016,970	2.8678	2.63%
2015-12-04	0	4.940	4.900	4.940	4.890	5.060	3,107,579	15,340,931	4.9366	2.833	2.810	2.833	2.804	2.902	5,418,600	2.8312	0.41%
2015-12-03	0	4.920	4.910	4.930	4.830	4.960	4,111,382	20,256,430	4.9269	2.822	2.816	2.827	2.770	2.845	7,168,904	2.8256	-0.40%
2015-12-02	0	4.940	4.920	4.940	4.870	4.980	4,182,365	20,566,230	4.9174	2.833	2.822	2.833	2.793	2.856	7,292,675	2.8201	0.41%
2015-12-01	0	4.920	4.890	4.920	4.860	4.980	6,317,927	30,964,042	4.9010	2.822	2.804	2.822	2.787	2.856	11,016,395	2.8107	2.07%
2015-11-30	0	4.820	4.780	4.820	4.770	4.950	5,508,518	26,519,636	4.8143	2.764	2.741	2.764	2.736	2.839	9,605,051	2.7610	-1.63%
2015-11-27	0	4.900	4.880	4.900	4.880	5.040	2,136,500	10,569,680	4.9472	2.810	2.799	2.810	2.799	2.890	3,725,356	2.8372	-1.80%
2015-11-26	0	4.990	4.970	4.990	4.950	5.020	2,178,000	10,861,320	4.9868	2.862	2.850	2.862	2.839	2.879	3,797,719	2.8600	0.81%
2015-11-25	0	4.950	4.940	4.950	4.920	5.030	4,132,963	20,441,778	4.9460	2.839	2.833	2.839	2.822	2.885	7,206,534	2.8366	-0.80%
2015-11-24	0	4.990	4.990	5.000	4.970	5.090	4,172,885	20,842,965	4.9949	2.862	2.862	2.868	2.850	2.919	7,276,145	2.8646	-2.16%
2015-11-23	0	5.100	5.070	5.100	5.070	5.130	3,434,158	17,466,154	5.0860	2.925	2.908	2.925	2.908	2.942	5,988,047	2.9168	-0.20%
2015-11-20	0	5.110	5.080	5.120	5.060	5.200	3,436,000	17,503,070	5.0940	2.931	2.913	2.936	2.902	2.982	5,991,259	2.9214	0.00%
2015-11-19	0	5.110	5.090	5.120	5.030	5.130	2,016,000	10,267,500	5.0930	2.931	2.919	2.936	2.885	2.942	3,515,244	2.9209	0.20%
2015-11-18	0	5.100	5.070	5.100	5.040	5.160	1,536,750	7,796,497	5.0734	2.925	2.908	2.925	2.890	2.959	2,679,589	2.9096	0.20%
2015-11-17	0	5.090	5.070	5.100	4.980	5.150	3,120,909	15,840,991	5.0758	2.919	2.908	2.925	2.856	2.954	5,441,843	2.9110	0.00%
2015-11-16	0	5.090	5.080	5.090	5.070	5.140	1,785,057	9,103,812	5.1000	2.919	2.913	2.919	2.908	2.948	3,112,555	2.9249	-0.78%
2015-11-13	0	5.130	5.120	5.140	5.070	5.190	2,248,271	11,542,670	5.1340	2.942	2.936	2.948	2.908	2.976	3,920,248	2.9444	-0.39%
2015-11-12	0	5.150	5.140	5.160	5.140	5.220	2,326,521	12,032,445	5.1719	2.954	2.948	2.959	2.948	2.994	4,056,691	2.9661	0.19%
2015-11-11	0	5.140	5.140	5.150	5.130	5.280	2,380,934	12,389,156	5.2035	2.948	2.948	2.954	2.942	3.028	4,151,569	2.9842	-1.34%
2015-11-10	0	5.210	5.200	5.250	5.190	5.340	2,892,000	15,185,241	5.2508	2.988	2.982	3.011	2.976	3.063	5,042,701	3.0113	-1.70%
2015-11-09	0	5.300	5.290	5.300	5.290	5.430	1,432,000	7,615,120	5.3178	3.040	3.034	3.040	3.034	3.114	2,496,939	3.0498	-0.19%
2015-11-06	0	5.310	5.300	5.310	5.280	5.350	2,572,000	13,654,620	5.3090	3.045	3.040	3.045	3.028	3.068	4,484,726	3.0447	-0.38%
2015-11-05	0	5.330	5.320	5.340	5.310	5.500	8,373,807	45,267,415	5.4058	3.057	3.051	3.063	3.045	3.154	14,601,177	3.1003	-2.20%
2015-11-04	0	5.450	5.430	5.460	5.340	5.510	6,145,438	33,277,158	5.4149	3.126	3.114	3.131	3.063	3.160	10,715,631	3.1055	2.44%
2015-11-03	0	5.320	5.310	5.340	5.290	5.420	3,706,696	19,740,175	5.3255	3.051	3.045	3.063	3.034	3.108	6,463,264	3.0542	0.57%
2015-11-02	0	5.290	5.290	5.300	5.280	5.400	3,746,000	19,896,418	5.3114	3.034	3.034	3.040	3.028	3.097	6,531,797	3.0461	-0.38%
2015-10-30	0	5.310	5.310	5.320	5.180	5.340	2,872,250	15,179,575	5.2849	3.045	3.045	3.051	2.971	3.063	5,008,263	3.0309	-0.19%
2015-10-29	0	5.320	5.300	5.330	5.130	5.410	4,376,757	23,220,228	5.3054	3.051	3.040	3.057	2.942	3.103	7,631,631	3.0426	-0.37%
2015-10-28	0	5.340	5.330	5.350	5.270	5.350	4,602,551	24,509,619	5.3252	3.063	3.057	3.068	3.022	3.068	8,025,341	3.0540	0.38%
2015-10-27	0	5.320	5.310	5.340	5.290	5.360	4,205,546	22,386,725	5.3231	3.051	3.045	3.063	3.034	3.074	7,333,095	3.0528	-0.75%
2015-10-26	0	5.360	5.350	5.360	5.280	5.390	4,067,681	21,726,590	5.3413	3.074	3.068	3.074	3.028	3.091	7,092,703	3.0632	1.13%
2015-10-23	0	5.300	5.290	5.300	5.250	5.350	2,567,444	13,594,562	5.2950	3.040	3.034	3.040	3.011	3.068	4,476,781	3.0367	1.53%
2015-10-22	0	5.220	5.210	5.220	5.160	5.230	3,191,093	16,625,055	5.2098	2.994	2.988	2.994	2.959	2.999	5,564,221	2.9878	0.97%
2015-10-20	0	5.170	5.170	5.180	5.140	5.190	1,589,001	8,210,565	5.1671	2.965	2.965	2.971	2.948	2.976	2,770,697	2.9634	0.00%
2015-10-19	0	5.170	5.170	5.180	5.150	5.250	1,333,862	6,902,792	5.1750	2.965	2.965	2.971	2.954	3.011	2,325,818	2.9679	-0.58%
2015-10-16	0	5.200	5.190	5.230	5.150	5.270	2,560,047	13,286,623	5.1900	2.982	2.976	2.999	2.954	3.022	4,463,883	2.9765	0.19%
2015-10-15	0	5.190	5.180	5.200	5.090	5.210	2,193,941	11,367,773	5.1814	2.976	2.971	2.982	2.919	2.988	3,825,515	2.9716	0.78%
2015-10-14	0	5.150	5.140	5.150	5.110	5.220	3,737,016	19,235,952	5.1474	2.954	2.948	2.954	2.931	2.994	6,516,132	2.9521	-2.09%
2015-10-13	0	5.260	5.260	5.280	5.120	5.280	5,913,765	30,894,548	5.2242	3.017	3.017	3.028	2.936	3.028	10,311,669	2.9961	2.94%
2015-10-12	0	5.110	5.110	5.130	5.050	5.160	2,584,591	13,204,206	5.1088	2.931	2.931	2.942	2.896	2.959	4,506,680	2.9299	2.40%
2015-10-09	0	4.990	4.990	5.030	4.950	5.040	6,606,400	33,014,006	4.9973	2.862	2.862	2.885	2.839	2.890	11,519,398	2.8659	-0.80%
2015-10-08	0	5.030	5.030	5.040	4.980	5.140	7,056,000	35,637,688	5.0507	2.885	2.885	2.890	2.856	2.948	12,303,353	2.8966	-0.40%
2015-10-07	0	5.050	5.040	5.060	4.950	5.160	22,428,753	110,720,129	4.9365	2.896	2.890	2.902	2.839	2.959	39,108,399	2.8311	3.27%
2015-10-06	0	4.890	4.880	4.890	4.870	4.950	5,818,141	28,480,913	4.8952	2.804	2.799	2.804	2.793	2.839	10,144,932	2.8074	0.62%
2015-10-05	0	4.860	4.830	4.870	4.820	4.920	2,822,054	13,718,498	4.8612	2.787	2.770	2.793	2.764	2.822	4,920,738	2.7879	0.21%
2015-10-02	0	4.850	4.830	4.840	4.690	4.900	3,801,988	18,305,593	4.8147	2.781	2.770	2.776	2.690	2.810	6,629,422	2.7613	2.54%
2015-09-30	0	4.730	4.700	4.740	4.680	4.760	3,904,109	18,391,104	4.7107	2.713	2.695	2.718	2.684	2.730	6,807,487	2.7016	1.72%
2015-09-29	0	4.650	4.630	4.660	4.560	4.760	5,956,653	27,741,244	4.6572	2.667	2.655	2.673	2.615	2.730	10,386,452	2.6709	-1.27%
2015-09-25	0	4.710	4.700	4.710	4.670	4.780	6,830,315	32,182,259	4.7117	2.701	2.695	2.701	2.678	2.741	11,909,832	2.7022	-0.21%
2015-09-24	0	4.720	4.730	4.740	4.700	4.840	4,886,335	23,217,008	4.7514	2.707	2.713	2.718	2.695	2.776	8,520,168	2.7249	-0.63%
2015-09-23	0	4.750	4.750	4.770	4.740	4.890	7,099,956	34,060,646	4.7973	2.724	2.724	2.736	2.718	2.804	12,379,998	2.7513	-2.26%
2015-09-22	0	4.860	4.860	4.870	4.840	5.040	3,130,000	15,230,100	4.8658	2.787	2.787	2.793	2.776	2.890	5,457,695	2.7906	-0.41%
2015-09-21	0	4.880	4.860	4.880	4.810	4.890	1,524,000	7,413,720	4.8646	2.799	2.787	2.799	2.759	2.804	2,657,357	2.7899	1.88%
2015-09-18	0	4.790	4.760	4.810	4.720	4.870	11,852,560	56,655,074	4.7800	2.747	2.730	2.759	2.707	2.793	20,666,983	2.7413	1.05%
2015-09-17	0	4.740	4.730	4.750	4.720	4.820	3,233,055	15,418,118	4.7689	2.718	2.713	2.724	2.707	2.764	5,637,389	2.7350	-0.84%
2015-09-16	0	4.780	4.770	4.780	4.750	4.860	6,490,937	31,010,494	4.7775	2.741	2.736	2.741	2.724	2.787	11,318,068	2.7399	0.00%
2015-09-15	0	4.780	4.770	4.790	4.760	4.800	3,150,644	15,049,915	4.7768	2.741	2.736	2.747	2.730	2.753	5,493,691	2.7395	0.42%
2015-09-14	0	4.760	4.760	4.770	4.760	4.880	2,827,501	13,538,279	4.7881	2.730	2.730	2.736	2.730	2.799	4,930,236	2.7460	-1.04%
2015-09-11	0	4.810	4.800	4.810	4.780	4.970	3,604,000	17,491,730	4.8534	2.759	2.753	2.759	2.741	2.850	6,284,196	2.7834	-1.23%
2015-09-10	0	4.950	4.950	4.970	4.890	5.090	9,575,288	47,712,286	4.9829	2.793	2.793	2.804	2.759	2.872	16,970,436	2.8115	-0.40%
2015-09-09	0	4.970	4.960	5.000	4.890	5.090	3,533,760	17,683,766	5.0042	2.804	2.799	2.821	2.759	2.872	6,262,939	2.8236	1.43%
2015-09-08	0	4.900	4.900	4.920	4.850	4.940	3,159,623	15,500,544	4.9058	2.765	2.765	2.776	2.737	2.787	5,599,850	2.7680	-0.61%
2015-09-07	0	4.930	4.910	4.950	4.860	5.000	10,818,000	53,374,985	4.9339	2.782	2.770	2.793	2.742	2.821	19,172,914	2.7839	-0.40%
2015-09-04	0	4.950	4.940	4.960	4.810	5.000	6,880,297	33,857,085	4.9209	2.793	2.787	2.799	2.714	2.821	12,194,060	2.7765	3.56%
2015-09-02	0	4.780	4.750	4.770	4.670	4.940	9,795,595	46,806,688	4.7783	2.697	2.680	2.691	2.635	2.787	17,360,889	2.6961	-3.43%
2015-09-01	0	4.950	4.950	4.960	4.950	5.120	8,467,000	42,525,558	5.0225	2.793	2.793	2.799	2.793	2.889	15,006,199	2.8339	-1.98%
2015-08-31	0	5.050	5.040	5.070	4.950	5.220	7,887,250	39,848,334	5.0522	2.849	2.844	2.861	2.793	2.945	13,978,699	2.8506	-2.13%
2015-08-28	0	5.160	5.130	5.170	5.130	5.240	7,810,429	40,233,873	5.1513	2.911	2.895	2.917	2.895	2.957	13,842,548	2.9065	1.78%
2015-08-27	0	5.070	5.050	5.090	5.050	5.300	8,879,216	45,283,307	5.0999	2.861	2.849	2.872	2.849	2.990	15,736,776	2.8775	1.00%
2015-08-26	0	5.020	5.000	5.020	4.970	5.100	6,582,745	33,274,879	5.0549	2.832	2.821	2.832	2.804	2.878	11,666,704	2.8521	0.60%
2015-08-25	0	4.990	4.980	4.990	4.950	5.100	7,922,496	40,287,078	5.0851	2.816	2.810	2.816	2.793	2.878	14,041,166	2.8692	-1.77%
2015-08-24	0	5.080	5.060	5.080	5.060	5.410	9,108,005	48,433,685	5.3177	2.866	2.855	2.866	2.855	3.053	16,142,263	3.0004	-7.13%
2015-08-21	0	5.470	5.460	5.470	5.430	5.600	9,878,532	55,345,141	5.6026	3.086	3.081	3.086	3.064	3.160	17,507,880	3.1612	-2.84%
2015-08-20	0	5.630	5.630	5.640	5.620	5.720	6,486,000	37,034,850	5.7100	3.177	3.177	3.182	3.171	3.227	11,495,241	3.2218	-1.75%
2015-08-19	0	5.730	5.730	5.750	5.730	5.820	3,388,503	19,546,432	5.7685	3.233	3.233	3.244	3.233	3.284	6,005,498	3.2548	-1.21%
2015-08-18	0	5.800	5.790	5.800	5.790	6.070	3,198,189	18,774,145	5.8702	3.273	3.267	3.273	3.267	3.425	5,668,201	3.3122	-1.53%
2015-08-17	0	5.890	5.880	5.920	5.870	6.030	2,502,024	14,813,823	5.9207	3.323	3.318	3.340	3.312	3.402	4,434,377	3.3407	-1.34%
2015-08-14	0	5.970	5.960	5.980	5.950	6.040	1,704,250	10,188,030	5.9780	3.368	3.363	3.374	3.357	3.408	3,020,469	3.3730	-0.50%
2015-08-13	0	6.000	5.970	6.000	5.930	6.110	2,871,523	17,217,728	5.9960	3.385	3.368	3.385	3.346	3.447	5,089,246	3.3832	-1.15%
2015-08-12	0	6.070	6.050	6.090	5.950	6.150	3,294,000	19,919,410	6.0472	3.425	3.414	3.436	3.357	3.470	5,838,009	3.4120	-0.65%
2015-08-11	0	6.110	6.100	6.110	6.100	6.240	1,991,975	12,215,428	6.1323	3.447	3.442	3.447	3.442	3.521	3,530,409	3.4601	-1.13%
2015-08-10	0	6.180	6.160	6.170	6.060	6.190	1,148,266	7,046,705	6.1368	3.487	3.476	3.481	3.419	3.493	2,035,090	3.4626	1.15%
2015-08-07	0	6.110	6.110	6.120	6.100	6.180	685,672	4,202,903	6.1296	3.447	3.447	3.453	3.442	3.487	1,215,227	3.4585	-1.45%
2015-08-06	0	6.200	6.200	6.230	6.160	6.260	1,074,641	6,682,721	6.2186	3.498	3.498	3.515	3.476	3.532	1,904,603	3.5087	-0.48%
2015-08-05	0	6.230	6.220	6.240	6.200	6.250	1,475,548	9,183,548	6.2238	3.515	3.510	3.521	3.498	3.526	2,615,137	3.5117	0.16%
2015-08-04	0	6.220	6.210	6.230	6.210	6.280	2,885,781	17,985,226	6.2324	3.510	3.504	3.515	3.504	3.543	5,114,516	3.5165	0.48%
2015-08-03	0	6.190	6.190	6.220	6.140	6.330	2,693,500	16,756,105	6.2209	3.493	3.493	3.510	3.464	3.572	4,773,733	3.5101	-0.32%
2015-07-31	0	6.210	6.200	6.240	6.120	6.300	2,921,108	18,149,484	6.2132	3.504	3.498	3.521	3.453	3.555	5,177,126	3.5057	0.98%
2015-07-30	0	6.150	6.150	6.160	6.050	6.200	2,504,130	15,362,499	6.1349	3.470	3.470	3.476	3.414	3.498	4,438,110	3.4615	1.49%
2015-07-29	0	6.060	6.050	6.080	6.020	6.150	2,589,659	15,673,217	6.0522	3.419	3.414	3.431	3.397	3.470	4,589,694	3.4149	-1.62%
2015-07-28	0	6.160	6.150	6.170	6.050	6.220	2,367,806	14,549,477	6.1447	3.476	3.470	3.481	3.414	3.510	4,196,500	3.4671	0.00%
2015-07-27	0	6.160	6.170	6.180	6.150	6.310	3,525,415	21,867,034	6.2027	3.476	3.481	3.487	3.470	3.560	6,248,149	3.4998	-3.60%
2015-07-24	0	6.390	6.340	6.390	6.340	6.590	2,880,863	18,412,754	6.3914	3.605	3.577	3.605	3.577	3.718	5,105,799	3.6062	1.43%
2015-07-23	0	6.300	6.300	6.310	6.290	6.410	2,236,000	14,178,910	6.3412	3.555	3.555	3.560	3.549	3.617	3,962,898	3.5779	-1.41%
2015-07-22	0	6.390	6.390	6.410	6.250	6.410	2,194,200	13,864,055	6.3185	3.605	3.605	3.617	3.526	3.617	3,888,816	3.5651	0.00%
2015-07-21	0	6.390	6.380	6.420	6.380	6.470	2,520,324	16,146,391	6.4065	3.605	3.600	3.622	3.600	3.651	4,466,810	3.6147	-1.39%
2015-07-20	0	6.480	6.480	6.490	6.400	6.590	3,667,858	23,849,460	6.5023	3.656	3.656	3.662	3.611	3.718	6,500,603	3.6688	2.37%
2015-07-17	0	6.330	6.310	6.330	6.200	6.370	2,995,750	18,874,297	6.3004	3.572	3.560	3.572	3.498	3.594	5,309,416	3.5549	0.96%
2015-07-16	0	6.270	6.260	6.280	6.100	6.400	2,498,000	15,608,600	6.2484	3.538	3.532	3.543	3.442	3.611	4,427,245	3.5256	-1.26%
2015-07-15	0	6.350	6.340	6.350	6.310	6.480	3,762,323	23,966,498	6.3701	3.583	3.577	3.583	3.560	3.656	6,668,025	3.5942	-2.01%
2015-07-14	0	6.480	6.470	6.480	6.430	6.580	2,924,090	18,966,222	6.4862	3.656	3.651	3.656	3.628	3.713	5,182,411	3.6597	-0.31%
2015-07-13	0	6.500	6.490	6.510	6.470	6.590	1,147,201	7,451,698	6.4955	3.668	3.662	3.673	3.651	3.718	2,033,203	3.6650	0.15%
2015-07-10	0	6.490	6.480	6.510	6.320	6.510	4,741,580	30,237,969	6.3772	3.662	3.656	3.673	3.566	3.673	8,403,578	3.5982	2.20%
2015-07-09	0	6.350	6.320	6.350	6.160	6.360	6,368,650	39,929,320	6.2697	3.583	3.566	3.583	3.476	3.589	11,287,260	3.5376	3.08%
2015-07-08	0	6.160	6.150	6.160	6.120	6.440	8,489,000	53,034,280	6.2474	3.476	3.470	3.476	3.453	3.634	15,045,190	3.5250	-4.05%
2015-07-07	0	6.420	6.410	6.420	6.360	6.540	4,831,139	30,980,906	6.4128	3.622	3.617	3.622	3.589	3.690	8,562,305	3.6183	0.31%
2015-07-06	0	6.400	6.380	6.400	6.210	6.600	3,829,788	24,361,114	6.3610	3.611	3.600	3.611	3.504	3.724	6,787,594	3.5891	-2.59%
2015-07-03	0	6.570	6.560	6.570	6.520	6.740	4,086,250	27,085,677	6.6285	3.707	3.701	3.707	3.679	3.803	7,242,126	3.7400	-0.30%
2015-07-02	0	6.590	6.580	6.600	6.570	6.760	9,338,419	62,210,656	6.6618	3.718	3.713	3.724	3.707	3.814	16,550,629	3.7588	0.76%
2015-06-30	0	6.540	6.530	6.540	6.500	6.600	3,181,497	20,851,816	6.5541	3.690	3.684	3.690	3.668	3.724	5,638,618	3.6980	-1.06%
2015-06-29	0	6.610	6.600	6.630	6.490	6.770	3,602,057	23,857,270	6.6232	3.730	3.724	3.741	3.662	3.820	6,383,983	3.7371	-2.79%
2015-06-26	0	6.800	6.770	6.810	6.760	6.950	3,675,000	25,075,420	6.8232	3.837	3.820	3.842	3.814	3.921	6,513,261	3.8499	-1.16%
2015-06-25	0	6.880	6.860	6.890	6.820	6.890	4,724,000	32,347,402	6.8475	3.882	3.871	3.888	3.848	3.888	8,372,421	3.8636	0.88%
2015-06-24	0	6.820	6.810	6.820	6.770	6.820	2,951,241	20,057,949	6.7964	3.848	3.842	3.848	3.820	3.848	5,230,532	3.8348	0.89%
2015-06-23	0	6.760	6.760	6.770	6.720	6.790	48,375,205	317,751,169	6.5685	3.814	3.814	3.820	3.792	3.831	85,736,148	3.7062	1.20%
2015-06-22	0	6.680	6.650	6.660	6.640	6.780	8,050,394	53,726,816	6.6738	3.769	3.752	3.758	3.747	3.826	14,267,842	3.7656	0.91%
2015-06-19	0	6.620	6.600	6.660	6.550	6.690	9,141,262	60,718,854	6.6423	3.735	3.724	3.758	3.696	3.775	16,201,205	3.7478	0.00%
2015-06-18	0	6.620	6.610	6.640	6.580	6.660	4,685,500	31,068,960	6.6309	3.735	3.730	3.747	3.713	3.758	8,304,186	3.7414	0.61%
2015-06-17	0	6.580	6.580	6.600	6.550	6.660	6,908,750	45,712,375	6.6166	3.713	3.713	3.724	3.696	3.758	12,244,488	3.7333	-0.90%
2015-06-16	0	6.640	6.620	6.640	6.620	6.680	4,316,500	28,677,480	6.6437	3.747	3.735	3.747	3.735	3.769	7,650,202	3.7486	-0.15%
2015-06-15	0	6.650	6.640	6.670	6.640	6.780	7,189,000	48,081,290	6.6882	3.752	3.747	3.763	3.747	3.826	12,741,179	3.7737	-0.60%
2015-06-12	0	6.690	6.680	6.700	6.610	6.740	18,212,497	119,391,316	6.5555	3.775	3.769	3.780	3.730	3.803	32,278,299	3.6988	-0.59%
2015-06-11	0	6.730	6.690	6.730	6.650	6.850	4,494,363	30,185,643	6.7163	3.797	3.775	3.797	3.752	3.865	7,965,431	3.7896	0.15%
2015-06-10	0	6.720	6.710	6.720	6.660	6.790	3,396,250	22,821,914	6.7197	3.792	3.786	3.792	3.758	3.831	6,019,228	3.7915	-0.44%
2015-06-09	0	6.750	6.740	6.760	6.740	6.980	4,288,113	29,219,390	6.8140	3.809	3.803	3.814	3.803	3.938	7,599,891	3.8447	-0.59%
2015-06-08	0	6.790	6.790	6.820	6.790	6.960	4,976,887	34,179,732	6.8677	3.831	3.831	3.848	3.831	3.927	8,820,616	3.8750	-2.58%
2015-06-05	0	6.970	6.940	6.970	6.920	7.010	4,730,755	33,028,330	6.9816	3.933	3.916	3.933	3.904	3.955	8,384,393	3.9393	0.87%
2015-06-04	0	7.040	7.030	7.050	7.020	7.080	6,024,023	42,489,809	7.0534	3.899	3.893	3.904	3.888	3.921	10,877,332	3.9063	-0.56%
2015-06-03	0	7.080	7.070	7.080	7.050	7.170	4,222,421	29,922,768	7.0866	3.921	3.915	3.921	3.904	3.971	7,624,253	3.9247	0.43%
2015-06-02	0	7.050	7.040	7.060	7.040	7.170	4,076,486	28,914,890	7.0931	3.904	3.899	3.910	3.899	3.971	7,360,744	3.9283	-1.12%
2015-06-01	0	7.130	7.120	7.150	7.120	7.300	8,760,034	63,084,303	7.2014	3.949	3.943	3.960	3.943	4.043	15,817,635	3.9882	-2.86%
2015-05-29	0	7.340	7.330	7.340	7.100	7.370	12,167,272	88,092,856	7.2401	4.065	4.059	4.065	3.932	4.082	21,969,945	4.0097	3.23%
2015-05-28	0	7.110	7.100	7.110	7.100	7.240	3,090,095	22,099,163	7.1516	3.938	3.932	3.938	3.932	4.010	5,579,658	3.9607	-1.11%
2015-05-27	0	7.190	7.170	7.180	7.160	7.320	7,094,451	51,072,168	7.1989	3.982	3.971	3.976	3.965	4.054	12,810,160	3.9868	-1.10%
2015-05-26	0	7.270	7.260	7.280	7.260	7.340	2,976,657	21,699,213	7.2898	4.026	4.021	4.032	4.021	4.065	5,374,828	4.0372	0.97%
2015-05-22	0	7.200	7.170	7.200	7.170	7.230	5,756,734	41,430,434	7.1969	3.987	3.971	3.987	3.971	4.004	10,394,699	3.9857	0.28%
2015-05-21	0	7.180	7.170	7.180	7.170	7.240	4,343,698	31,309,431	7.2080	3.976	3.971	3.976	3.971	4.010	7,843,238	3.9919	-0.55%
2015-05-20	0	7.220	7.200	7.240	7.200	7.360	7,459,162	54,279,309	7.2769	3.999	3.987	4.010	3.987	4.076	13,468,704	4.0300	-1.10%
2015-05-19	0	7.300	7.280	7.300	7.260	7.360	6,728,525	49,061,155	7.2915	4.043	4.032	4.043	4.021	4.076	12,149,422	4.0381	0.14%
2015-05-18	0	7.290	7.220	7.280	7.220	7.320	7,049,899	51,318,108	7.2793	4.037	3.999	4.032	3.999	4.054	12,729,714	4.0314	0.14%
2015-05-15	0	7.280	7.270	7.290	7.230	7.390	9,229,602	67,179,125	7.2787	4.032	4.026	4.037	4.004	4.093	16,665,515	4.0310	-0.68%
2015-05-14	0	7.330	7.330	7.350	7.300	7.430	3,280,000	24,077,308	7.3406	4.059	4.059	4.071	4.043	4.115	5,922,562	4.0654	-0.54%
2015-05-13	0	7.370	7.350	7.400	7.350	7.580	3,194,973	23,659,854	7.4053	4.082	4.071	4.098	4.071	4.198	5,769,032	4.1012	-0.27%
2015-05-12	0	7.390	7.390	7.400	7.370	7.480	4,863,261	36,087,960	7.4205	4.093	4.093	4.098	4.082	4.143	8,781,391	4.1096	-0.14%
2015-05-11	0	7.400	7.400	7.440	7.300	7.470	2,652,025	19,638,456	7.4051	4.098	4.098	4.120	4.043	4.137	4,788,653	4.1010	-0.27%
2015-05-08	0	7.420	7.410	7.430	7.390	7.520	4,296,000	31,945,312	7.4361	4.109	4.104	4.115	4.093	4.165	7,757,111	4.1182	-0.54%
2015-05-07	0	7.460	7.420	7.470	7.350	7.680	5,340,670	39,675,404	7.4289	4.131	4.109	4.137	4.071	4.253	9,643,429	4.1142	-0.67%
2015-05-06	0	7.510	7.480	7.530	7.480	7.620	2,652,770	19,949,134	7.5201	4.159	4.143	4.170	4.143	4.220	4,789,998	4.1647	0.00%
2015-05-05	0	7.510	7.480	7.530	7.450	7.620	2,302,070	17,314,122	7.5211	4.159	4.143	4.170	4.126	4.220	4,156,754	4.1653	-1.31%
2015-05-04	0	7.610	7.590	7.620	7.490	7.670	3,187,602	24,231,700	7.6019	4.215	4.203	4.220	4.148	4.248	5,755,723	4.2100	1.20%
2015-04-30	0	7.520	7.500	7.510	7.450	7.550	8,275,240	61,864,309	7.4758	4.165	4.154	4.159	4.126	4.181	14,942,262	4.1402	0.94%
2015-04-29	0	7.450	7.450	7.460	7.380	7.500	4,083,553	30,371,300	7.4375	4.126	4.126	4.131	4.087	4.154	7,373,505	4.1190	-0.67%
2015-04-28	0	7.500	7.480	7.500	7.310	7.520	10,985,560	81,888,362	7.4542	4.154	4.143	4.154	4.048	4.165	19,836,176	4.1282	0.13%
2015-04-27	0	7.490	7.480	7.500	7.410	7.520	4,746,220	35,566,821	7.4937	4.148	4.143	4.154	4.104	4.165	8,570,055	4.1501	0.27%
2015-04-24	0	7.470	7.450	7.480	7.410	7.500	3,670,633	27,388,140	7.4614	4.137	4.126	4.143	4.104	4.154	6,627,912	4.1322	-0.66%
2015-04-23	0	7.520	7.480	7.540	7.380	7.540	4,083,104	30,474,165	7.4635	4.165	4.143	4.176	4.087	4.176	7,372,694	4.1334	1.76%
2015-04-22	0	7.390	7.390	7.400	7.320	7.580	6,655,309	49,376,807	7.4192	4.093	4.093	4.098	4.054	4.198	12,017,219	4.1088	-1.99%
2015-04-21	0	7.540	7.540	7.560	7.480	7.650	3,245,101	24,437,279	7.5305	4.176	4.176	4.187	4.143	4.237	5,859,546	4.1705	-0.13%
2015-04-20	0	7.550	7.520	7.550	7.500	7.680	3,137,400	23,837,564	7.5979	4.181	4.165	4.181	4.154	4.253	5,665,075	4.2078	-0.92%
2015-04-17	0	7.620	7.590	7.620	7.580	7.740	3,933,341	30,099,819	7.6525	4.220	4.203	4.220	4.198	4.287	7,102,273	4.2381	-0.78%
2015-04-16	0	7.680	7.660	7.690	7.650	7.730	3,921,831	30,052,986	7.6630	4.253	4.242	4.259	4.237	4.281	7,081,490	4.2439	0.79%
2015-04-15	0	7.620	7.600	7.640	7.560	7.750	6,728,339	51,410,566	7.6409	4.220	4.209	4.231	4.187	4.292	12,149,087	4.2316	-0.78%
2015-04-14	0	7.680	7.670	7.690	7.660	7.820	6,113,167	47,452,494	7.7623	4.253	4.248	4.259	4.242	4.331	11,038,296	4.2989	-1.03%
2015-04-13	0	7.760	7.750	7.770	7.740	8.000	8,315,809	65,357,215	7.8594	4.298	4.292	4.303	4.287	4.431	15,015,516	4.3526	-1.52%
2015-04-10	0	7.880	7.840	7.890	7.840	7.950	6,676,255	52,660,059	7.8877	4.364	4.342	4.370	4.342	4.403	12,055,041	4.3683	0.64%
2015-04-09	0	7.830	7.820	7.830	7.810	8.030	6,464,365	51,030,580	7.8941	4.336	4.331	4.336	4.325	4.447	11,672,439	4.3719	-1.01%
2015-04-08	0	7.910	7.910	7.950	7.780	7.960	7,877,338	61,965,951	7.8664	4.381	4.381	4.403	4.309	4.408	14,223,787	4.3565	2.06%
2015-04-02	0	7.750	7.730	7.750	7.720	7.950	3,470,971	27,089,247	7.8045	4.292	4.281	4.292	4.275	4.403	6,267,390	4.3223	-0.51%
2015-04-01	0	7.790	7.760	7.790	7.730	7.830	6,074,650	47,308,709	7.7879	4.314	4.298	4.314	4.281	4.336	10,968,747	4.3130	0.65%
2015-03-31	0	7.740	7.740	7.750	7.610	7.800	2,688,824	20,717,772	7.7051	4.287	4.287	4.292	4.215	4.320	4,855,100	4.2672	1.98%
2015-03-30	0	7.590	7.590	7.610	7.550	7.620	4,354,766	33,047,916	7.5889	4.203	4.203	4.215	4.181	4.220	7,863,223	4.2028	-1.04%
2015-03-27	0	7.670	7.670	7.700	7.600	7.700	1,853,613	14,187,515	7.6540	4.248	4.248	4.264	4.209	4.264	3,346,993	4.2389	0.79%
2015-03-26	0	7.610	7.610	7.620	7.580	7.680	1,794,698	13,699,678	7.6334	4.215	4.215	4.220	4.198	4.253	3,240,613	4.2275	-1.17%
2015-03-25	0	7.700	7.700	7.710	7.580	7.720	2,678,240	20,540,102	7.6693	4.264	4.264	4.270	4.198	4.275	4,835,988	4.2473	1.18%
2015-03-24	0	7.610	7.600	7.640	7.600	7.680	4,220,850	32,255,319	7.6419	4.215	4.209	4.231	4.209	4.253	7,621,416	4.2322	0.00%
2015-03-23	0	7.610	7.580	7.620	7.580	7.720	2,100,563	16,071,157	7.6509	4.215	4.198	4.220	4.198	4.275	3,792,901	4.2372	-0.39%
2015-03-20	0	7.640	7.630	7.640	7.620	7.780	3,769,623	28,935,056	7.6758	4.231	4.226	4.231	4.220	4.309	6,806,654	4.2510	-0.26%
2015-03-19	0	7.660	7.650	7.700	7.580	7.750	2,124,849	16,346,719	7.6931	4.242	4.237	4.264	4.198	4.292	3,836,753	4.2606	1.32%
2015-03-18	0	7.560	7.570	7.590	7.560	7.710	2,676,559	20,384,038	7.6158	4.187	4.192	4.203	4.187	4.270	4,832,953	4.2177	-1.56%
2015-03-17	0	7.680	7.650	7.700	7.600	7.750	3,870,268	29,793,602	7.6981	4.253	4.237	4.264	4.209	4.292	6,988,385	4.2633	0.79%
2015-03-16	0	7.620	7.610	7.630	7.610	7.710	2,768,707	21,172,561	7.6471	4.220	4.215	4.226	4.215	4.270	4,999,341	4.2351	-0.39%
2015-03-13	0	7.650	7.630	7.660	7.580	7.680	3,157,132	24,094,047	7.6316	4.237	4.226	4.242	4.198	4.253	5,700,704	4.2265	-0.65%
2015-03-12	0	7.700	7.660	7.700	7.600	7.720	2,046,098	15,670,123	7.6585	4.264	4.242	4.264	4.209	4.275	3,694,555	4.2414	0.52%
2015-03-11	0	7.660	7.650	7.680	7.610	7.720	2,643,531	20,252,904	7.6613	4.242	4.237	4.253	4.215	4.275	4,773,316	4.2429	0.13%
2015-03-10	0	7.650	7.630	7.640	7.610	7.700	2,841,329	21,764,500	7.6600	4.237	4.226	4.231	4.215	4.264	5,130,472	4.2422	-0.13%
2015-03-09	0	7.660	7.620	7.670	7.570	7.750	2,009,009	15,324,279	7.6278	4.242	4.220	4.248	4.192	4.292	3,627,585	4.2244	-0.52%
2015-03-06	0	7.700	7.680	7.700	7.580	7.800	2,381,079	18,257,152	7.6676	4.264	4.253	4.264	4.198	4.320	4,299,417	4.2464	-0.90%
2015-03-05	0	7.770	7.750	7.770	7.720	7.790	1,842,000	14,289,420	7.7576	4.303	4.292	4.303	4.275	4.314	3,326,024	4.2962	-0.26%
2015-03-04	0	7.790	7.780	7.790	7.740	7.840	2,727,320	21,250,706	7.7918	4.314	4.309	4.314	4.287	4.342	4,924,610	4.3152	-0.89%
2015-03-03	0	7.860	7.840	7.860	7.770	8.000	8,099,534	63,808,747	7.8781	4.353	4.342	4.353	4.303	4.431	14,624,997	4.3630	-0.38%
2015-03-02	0	7.890	7.890	7.900	7.820	8.000	4,251,076	33,583,650	7.9000	4.370	4.370	4.375	4.331	4.431	7,675,994	4.3752	0.00%
2015-02-27	0	7.890	7.880	7.920	7.850	8.000	7,085,663	55,915,507	7.8914	4.370	4.364	4.386	4.347	4.431	12,794,292	4.3703	0.00%
2015-02-26	0	7.890	7.880	7.900	7.870	8.000	4,403,635	34,745,263	7.8901	4.370	4.364	4.375	4.359	4.431	7,951,464	4.3697	-1.13%
2015-02-25	0	7.980	7.970	7.990	7.970	8.100	1,883,719	15,070,539	8.0004	4.419	4.414	4.425	4.414	4.486	3,401,354	4.4307	0.00%
2015-02-24	0	7.980	7.970	7.980	7.940	8.050	3,731,836	29,806,834	7.9872	4.419	4.414	4.419	4.397	4.458	6,738,424	4.4234	0.50%
2015-02-23	0	7.940	7.920	7.930	7.900	8.000	4,855,256	38,590,772	7.9482	4.397	4.386	4.392	4.375	4.431	8,766,937	4.4019	-0.87%
2015-02-18	0	8.010	8.000	8.040	7.910	8.060	1,692,519	13,582,137	8.0248	4.436	4.431	4.453	4.381	4.464	3,056,112	4.4443	-0.12%
2015-02-17	0	8.020	7.990	8.020	7.960	8.030	1,414,320	11,315,250	8.0005	4.442	4.425	4.442	4.408	4.447	2,553,780	4.4308	1.13%
2015-02-16	0	7.930	7.920	7.940	7.810	7.960	3,368,700	26,586,192	7.8921	4.392	4.386	4.397	4.325	4.408	6,082,724	4.3708	1.02%
2015-02-13	0	7.850	7.830	7.860	7.770	7.940	2,155,757	16,914,080	7.8460	4.347	4.336	4.353	4.303	4.397	3,892,562	4.3452	0.90%
2015-02-12	0	7.780	7.780	7.790	7.750	7.900	3,152,014	24,581,109	7.7985	4.309	4.309	4.314	4.292	4.375	5,691,463	4.3189	-1.39%
2015-02-11	0	7.890	7.870	7.890	7.840	7.930	2,072,256	16,344,552	7.8873	4.370	4.359	4.370	4.342	4.392	3,741,788	4.3681	0.38%
2015-02-10	0	7.860	7.860	7.870	7.840	7.940	2,975,109	23,404,660	7.8668	4.353	4.353	4.359	4.342	4.397	5,372,033	4.3568	-0.51%
2015-02-09	0	7.900	7.890	7.910	7.800	7.930	1,501,470	11,861,910	7.9002	4.375	4.370	4.381	4.320	4.392	2,711,143	4.3752	-0.13%
2015-02-06	0	7.910	7.890	7.920	7.840	7.920	3,697,837	29,207,696	7.8986	4.381	4.370	4.386	4.342	4.386	6,677,033	4.3744	0.13%
2015-02-05	0	7.900	7.880	7.900	7.860	7.920	4,384,431	34,611,815	7.8943	4.375	4.364	4.375	4.353	4.386	7,916,788	4.3720	0.00%
2015-02-04	0	7.900	7.870	7.900	7.810	7.920	6,529,440	51,443,111	7.8786	4.375	4.359	4.375	4.325	4.386	11,789,943	4.3633	0.13%
2015-02-03	0	7.890	7.890	7.900	7.810	7.950	5,022,140	39,592,901	7.8837	4.370	4.370	4.375	4.325	4.403	9,068,273	4.3661	-0.50%
2015-02-02	0	7.930	7.910	7.940	7.700	7.960	3,240,800	25,464,724	7.8575	4.392	4.381	4.397	4.264	4.408	5,851,780	4.3516	0.38%
2015-01-30	0	7.900	7.870	7.900	7.860	7.940	3,488,419	27,514,198	7.8873	4.375	4.359	4.375	4.353	4.397	6,298,895	4.3681	0.25%
2015-01-29	0	7.880	7.860	7.880	7.810	8.000	1,494,826	11,772,499	7.8755	4.364	4.353	4.364	4.325	4.431	2,699,146	4.3616	-0.63%
2015-01-28	0	7.930	7.900	7.910	7.850	7.960	4,839,988	38,238,330	7.9005	4.392	4.375	4.381	4.347	4.408	8,739,368	4.3754	0.76%
2015-01-27	0	7.870	7.850	7.890	7.780	7.950	1,595,250	12,531,770	7.8557	4.359	4.347	4.370	4.309	4.403	2,880,478	4.3506	-0.25%
2015-01-26	0	7.890	7.880	7.890	7.880	8.100	1,213,926	9,655,321	7.9538	4.370	4.364	4.370	4.364	4.486	2,191,937	4.4049	-1.38%
2015-01-23	0	8.000	8.000	8.010	7.690	8.010	6,578,211	51,895,921	7.8891	4.431	4.431	4.436	4.259	4.436	11,878,007	4.3691	0.50%
2015-01-22	0	7.960	7.950	7.970	7.880	7.970	7,438,881	58,893,264	7.9170	4.408	4.403	4.414	4.364	4.414	13,432,083	4.3845	0.25%
2015-01-21	0	7.940	7.910	7.960	7.830	7.960	2,611,887	20,657,478	7.9090	4.397	4.381	4.408	4.336	4.408	4,716,178	4.3801	0.25%
2015-01-20	0	7.920	7.900	7.940	7.710	7.940	4,394,630	34,746,494	7.9066	4.386	4.375	4.397	4.270	4.397	7,935,204	4.3788	-0.25%
2015-01-19	0	7.940	7.910	7.940	7.890	8.000	3,121,752	24,786,910	7.9401	4.397	4.381	4.397	4.370	4.431	5,636,820	4.3973	0.25%
2015-01-16	0	7.920	7.920	7.950	7.900	7.960	2,276,838	18,042,661	7.9244	4.386	4.386	4.403	4.375	4.408	4,111,193	4.3887	0.13%
2015-01-15	0	7.910	7.900	7.910	7.900	7.950	2,377,167	18,847,462	7.9285	4.381	4.375	4.381	4.375	4.403	4,292,353	4.3909	-0.63%
2015-01-14	0	7.960	7.960	7.970	7.860	8.010	4,626,716	36,826,866	7.9596	4.408	4.408	4.414	4.353	4.436	8,354,272	4.4081	1.66%
2015-01-13	0	7.830	7.820	7.840	7.750	7.860	7,853,449	61,349,841	7.8118	4.336	4.331	4.342	4.292	4.353	14,180,652	4.3263	0.38%
2015-01-12	0	7.800	7.800	7.810	7.740	7.850	3,498,568	27,268,094	7.7941	4.320	4.320	4.325	4.287	4.347	6,317,221	4.3165	-0.89%
2015-01-09	0	7.870	7.840	7.880	7.780	7.890	6,474,022	50,549,796	7.8081	4.359	4.342	4.364	4.309	4.370	11,689,877	4.3242	0.90%
2015-01-08	0	7.800	7.740	7.790	7.700	7.810	2,797,065	21,668,307	7.7468	4.320	4.287	4.314	4.264	4.325	5,050,546	4.2903	1.30%
2015-01-07	0	7.700	7.690	7.730	7.630	7.750	10,452,092	80,223,473	7.6754	4.264	4.259	4.281	4.226	4.292	18,872,915	4.2507	-0.90%
2015-01-06	0	7.770	7.750	7.800	7.720	7.850	2,140,343	16,683,630	7.7948	4.303	4.292	4.320	4.275	4.347	3,864,730	4.3169	0.26%
2015-01-05	0	7.750	7.740	7.760	7.700	7.860	2,986,664	23,215,842	7.7732	4.292	4.287	4.298	4.264	4.353	5,392,897	4.3049	0.39%
2015-01-02	0	7.720	7.700	7.740	7.670	7.870	4,919,789	38,028,787	7.7298	4.275	4.264	4.287	4.248	4.359	8,883,462	4.2809	0.39%
2014-12-31	0	7.690	7.660	7.700	7.610	7.730	334,000	2,567,690	7.6877	4.259	4.242	4.264	4.215	4.281	603,090	4.2576	0.39%
2014-12-30	0	7.660	7.690	7.700	7.660	7.770	1,648,144	12,682,146	7.6948	4.242	4.259	4.264	4.242	4.303	2,975,986	4.2615	-0.39%
2014-12-29	0	7.690	7.680	7.690	7.490	7.730	2,509,363	19,274,443	7.6810	4.259	4.253	4.259	4.148	4.281	4,531,054	4.2539	2.12%
2014-12-24	0	7.530	7.500	7.530	7.450	7.550	3,835,149	28,777,170	7.5035	4.170	4.154	4.170	4.126	4.181	6,924,972	4.1556	0.13%
2014-12-23	0	7.520	7.520	7.540	7.440	7.590	4,404,587	33,021,512	7.4971	4.165	4.165	4.176	4.120	4.203	7,953,183	4.1520	0.40%
2014-12-22	0	7.490	7.470	7.500	7.430	7.560	2,194,362	16,425,322	7.4852	4.148	4.137	4.154	4.115	4.187	3,962,270	4.1454	0.00%
2014-12-19	0	7.490	7.430	7.520	7.380	7.520	2,709,889	20,267,433	7.4791	4.148	4.115	4.165	4.087	4.165	4,893,136	4.1420	-0.27%
2014-12-18	0	7.510	7.500	7.560	7.490	7.600	2,887,216	21,770,631	7.5404	4.159	4.154	4.187	4.148	4.209	5,213,328	4.1760	0.13%
2014-12-17	0	7.500	7.500	7.520	7.370	7.590	5,421,750	40,368,797	7.4457	4.154	4.154	4.165	4.082	4.203	9,789,832	4.1235	-3.60%
2014-12-16	0	7.780	7.740	7.780	7.690	7.900	3,419,906	26,685,169	7.8029	4.309	4.287	4.309	4.259	4.375	6,175,184	4.3214	0.13%
2014-12-15	0	7.770	7.730	7.790	7.580	7.790	2,565,440	19,840,597	7.7338	4.303	4.281	4.314	4.198	4.314	4,632,310	4.2831	0.13%
2014-12-12	0	7.760	7.760	7.770	7.600	7.790	1,775,731	13,720,535	7.7267	4.298	4.298	4.303	4.209	4.314	3,206,365	4.2792	1.70%
2014-12-11	0	7.630	7.610	7.650	7.540	7.910	6,269,201	48,126,763	7.6767	4.226	4.215	4.237	4.176	4.381	11,320,040	4.2515	-5.57%
2014-12-10	0	8.080	8.100	8.140	7.860	8.180	5,318,551	42,799,739	8.0473	4.475	4.486	4.508	4.353	4.530	9,603,490	4.4567	0.75%
2014-12-09	0	8.020	8.000	8.020	7.910	8.080	4,588,000	36,673,331	7.9933	4.442	4.431	4.442	4.381	4.475	8,284,364	4.4268	-0.12%
2014-12-08	0	8.030	8.030	8.040	8.000	8.220	1,423,068	11,439,442	8.0386	4.447	4.447	4.453	4.431	4.552	2,569,576	4.4519	-1.59%
2014-12-05	0	8.160	8.150	8.160	8.100	8.300	2,164,642	17,700,090	8.1769	4.519	4.514	4.519	4.486	4.597	3,908,606	4.5285	-0.61%
2014-12-04	0	8.210	8.210	8.270	8.130	8.280	2,259,790	18,535,917	8.2025	4.547	4.547	4.580	4.503	4.586	4,080,410	4.5427	0.37%
2014-12-03	0	8.180	8.150	8.200	8.130	8.320	1,743,892	14,296,457	8.1980	4.530	4.514	4.541	4.503	4.608	3,148,874	4.5402	-0.24%
2014-12-02	0	8.200	8.150	8.210	8.040	8.240	2,220,350	18,079,640	8.1427	4.541	4.514	4.547	4.453	4.563	4,009,195	4.5095	2.89%
2014-12-01	0	7.970	7.970	8.000	7.970	8.300	3,249,415	26,442,982	8.1378	4.414	4.414	4.431	4.414	4.597	5,867,336	4.5068	-2.57%
2014-11-28	0	8.180	8.150	8.210	8.130	8.230	2,819,000	23,085,180	8.1891	4.530	4.514	4.547	4.503	4.558	5,090,153	4.5353	-0.12%
2014-11-27	0	8.190	8.190	8.200	8.180	8.270	806,661	6,618,071	8.2043	4.536	4.536	4.541	4.530	4.580	1,456,555	4.5436	-0.61%
2014-11-26	0	8.240	8.210	8.260	8.180	8.380	2,822,461	23,349,082	8.2726	4.563	4.547	4.575	4.530	4.641	5,096,402	4.5815	-0.12%
2014-11-25	0	8.250	8.220	8.240	8.150	8.320	2,869,918	23,567,530	8.2119	4.569	4.552	4.563	4.514	4.608	5,182,094	4.5479	-0.12%
2014-11-24	0	8.260	8.270	8.300	8.230	8.370	2,846,618	23,634,154	8.3025	4.575	4.580	4.597	4.558	4.635	5,140,022	4.5981	0.73%
2014-11-21	0	8.200	8.200	8.210	8.170	8.280	1,053,968	8,657,854	8.2145	4.541	4.541	4.547	4.525	4.586	1,903,107	4.5493	-0.61%
2014-11-20	0	8.250	8.210	8.270	8.080	8.270	2,395,378	19,644,406	8.2010	4.569	4.547	4.580	4.475	4.580	4,325,236	4.5418	2.48%
2014-11-19	0	8.050	8.040	8.070	8.040	8.150	1,293,036	10,452,689	8.0838	4.458	4.453	4.469	4.453	4.514	2,334,782	4.4769	-0.98%
2014-11-18	0	8.130	8.100	8.150	8.080	8.190	884,000	7,191,410	8.1351	4.503	4.486	4.514	4.475	4.536	1,596,203	4.5053	-0.49%
2014-11-17	0	8.170	8.150	8.190	8.150	8.260	2,486,992	20,442,335	8.2197	4.525	4.514	4.536	4.514	4.575	4,490,660	4.5522	-0.24%
2014-11-14	0	8.190	8.180	8.230	8.150	8.490	1,666,924	13,710,432	8.2250	4.536	4.530	4.558	4.514	4.702	3,009,896	4.5551	0.37%
2014-11-13	0	8.160	8.150	8.200	8.120	8.200	3,419,426	27,903,277	8.1602	4.519	4.514	4.541	4.497	4.541	6,174,318	4.5192	0.37%
2014-11-12	0	8.130	8.110	8.130	8.060	8.210	4,972,737	40,489,551	8.1423	4.503	4.491	4.503	4.464	4.547	8,979,068	4.5093	-0.37%
2014-11-11	0	8.160	8.150	8.160	8.150	8.230	9,232,000	75,260,950	8.1522	4.519	4.514	4.519	4.514	4.558	16,669,845	4.5148	0.25%
2014-11-10	0	8.140	8.130	8.180	8.130	8.220	1,361,452	11,108,000	8.1589	4.508	4.503	4.530	4.503	4.552	2,458,318	4.5185	0.25%
2014-11-07	0	8.120	8.150	8.160	8.100	8.230	2,556,518	20,801,468	8.1366	4.497	4.514	4.519	4.486	4.558	4,616,200	4.5062	-0.85%
2014-11-06	0	8.190	8.180	8.200	8.130	8.370	1,799,028	14,743,252	8.1951	4.536	4.530	4.541	4.503	4.635	3,248,431	4.5386	-2.27%
2014-11-05	0	8.380	8.360	8.410	8.360	8.520	2,981,500	25,137,795	8.4313	4.641	4.630	4.658	4.630	4.718	5,383,573	4.6694	-1.18%
2014-11-04	0	8.480	8.460	8.480	8.340	8.490	1,201,672	10,143,741	8.4414	4.696	4.685	4.696	4.619	4.702	2,169,810	4.6749	0.83%
2014-11-03	0	8.410	8.400	8.440	8.350	8.540	911,205	7,663,370	8.4101	4.658	4.652	4.674	4.624	4.730	1,645,326	4.6577	0.48%
2014-10-31	0	8.370	8.340	8.390	8.190	8.390	1,551,062	12,918,528	8.3288	4.635	4.619	4.647	4.536	4.647	2,800,689	4.6126	2.32%
2014-10-30	0	8.180	8.160	8.220	8.130	8.220	1,514,700	12,366,412	8.1643	4.530	4.519	4.552	4.503	4.552	2,735,032	4.5215	0.25%
2014-10-29	0	8.160	8.150	8.170	8.130	8.210	2,030,864	16,581,985	8.1650	4.519	4.514	4.525	4.503	4.547	3,667,048	4.5219	-0.24%
2014-10-28	0	8.180	8.150	8.210	8.150	8.220	2,285,861	18,676,692	8.1705	4.530	4.514	4.547	4.514	4.552	4,127,486	4.5250	-0.24%
2014-10-27	0	8.200	8.150	8.230	8.140	8.490	1,136,857	9,381,323	8.2520	4.541	4.514	4.558	4.508	4.702	2,052,776	4.5701	-0.85%
2014-10-24	0	8.270	8.250	8.270	8.220	8.340	1,125,150	9,302,844	8.2681	4.580	4.569	4.580	4.552	4.619	2,031,637	4.5790	0.36%
2014-10-23	0	8.240	8.230	8.240	8.190	8.350	1,849,218	15,304,483	8.2762	4.563	4.558	4.563	4.536	4.624	3,339,057	4.5835	-0.60%
2014-10-22	0	8.290	8.280	8.300	8.160	8.370	1,743,634	14,434,126	8.2782	4.591	4.586	4.597	4.519	4.635	3,148,409	4.5846	1.22%
2014-10-21	0	8.190	8.180	8.200	8.150	8.430	876,469	7,223,362	8.2414	4.536	4.530	4.541	4.514	4.669	1,582,604	4.5642	-0.73%
2014-10-20	0	8.250	8.250	8.280	8.140	8.340	2,684,448	22,121,969	8.2408	4.569	4.569	4.586	4.508	4.619	4,847,198	4.5639	0.98%
2014-10-17	0	8.170	8.150	8.170	8.100	8.240	3,100,425	25,408,510	8.1952	4.525	4.514	4.525	4.486	4.563	5,598,311	4.5386	-0.73%
2014-10-16	0	8.230	8.180	8.240	8.130	8.310	4,684,128	38,524,479	8.2245	4.558	4.530	4.563	4.503	4.602	8,457,938	4.5548	0.98%
2014-10-15	0	8.150	8.110	8.180	8.110	8.340	6,186,264	50,933,593	8.2333	4.514	4.491	4.530	4.491	4.619	11,170,284	4.5597	-1.45%
2014-10-14	0	8.270	8.250	8.270	8.230	8.490	3,028,750	25,166,787	8.3093	4.580	4.569	4.580	4.558	4.702	5,468,890	4.6018	-1.78%
2014-10-13	0	8.420	8.380	8.420	8.380	8.650	2,253,637	19,224,244	8.5303	4.663	4.641	4.663	4.641	4.790	4,069,300	4.7242	-1.64%
2014-10-10	0	8.560	8.520	8.560	8.490	8.580	5,977,000	50,935,196	8.5219	4.741	4.718	4.741	4.702	4.752	10,792,424	4.7195	0.71%
2014-10-09	0	8.500	8.470	8.480	8.390	8.700	7,269,918	60,785,163	8.3612	4.707	4.691	4.696	4.647	4.818	13,126,994	4.6305	1.80%
2014-10-08	0	8.350	8.350	8.380	8.190	8.490	3,072,837	25,477,927	8.2913	4.624	4.624	4.641	4.536	4.702	5,548,496	4.5919	-0.71%
2014-10-07	0	8.410	8.400	8.430	8.250	8.440	3,468,914	28,918,743	8.3365	4.658	4.652	4.669	4.569	4.674	6,263,676	4.6169	1.20%
2014-10-06	0	8.310	8.270	8.300	8.210	8.420	3,843,512	31,800,299	8.2738	4.602	4.580	4.597	4.547	4.663	6,940,072	4.5821	-2.24%
2014-10-03	0	8.500	8.440	8.500	8.190	8.530	6,589,865	55,118,129	8.3641	4.707	4.674	4.707	4.536	4.724	11,899,050	4.6321	5.07%
2014-09-30	0	8.090	8.040	8.050	8.040	8.360	6,915,375	56,839,102	8.2192	4.480	4.453	4.458	4.453	4.630	12,486,810	4.5519	-4.37%
2014-09-29	0	8.460	8.450	8.470	8.340	8.550	2,293,796	19,439,165	8.4747	4.685	4.680	4.691	4.619	4.735	4,141,814	4.6934	-0.94%
2014-09-26	0	8.540	8.510	8.570	8.390	8.570	2,246,126	19,128,492	8.5162	4.730	4.713	4.746	4.647	4.746	4,055,738	4.7164	0.71%
2014-09-25	0	8.480	8.450	8.470	8.370	8.720	3,662,948	31,153,181	8.5049	4.696	4.680	4.691	4.635	4.829	6,614,035	4.7102	-1.40%
2014-09-24	0	8.600	8.590	8.600	8.550	8.750	2,161,850	18,610,753	8.6087	4.763	4.757	4.763	4.735	4.846	3,903,564	4.7676	1.06%
2014-09-23	0	8.510	8.530	8.540	8.510	8.750	1,763,402	15,182,463	8.6098	4.713	4.724	4.730	4.713	4.846	3,184,103	4.7682	-1.96%
2014-09-22	0	8.680	8.680	8.690	8.580	8.730	2,883,940	25,149,590	8.7206	4.807	4.807	4.813	4.752	4.835	5,207,412	4.8296	1.40%
2014-09-19	0	8.560	8.540	8.550	8.530	8.920	2,826,921	24,487,372	8.6622	4.741	4.730	4.735	4.724	4.940	5,104,456	4.7973	-3.06%
2014-09-18	0	8.830	8.820	8.830	8.780	8.900	3,379,003	29,854,153	8.8352	4.890	4.885	4.890	4.862	4.929	6,101,327	4.8931	0.34%
2014-09-17	0	8.800	8.790	8.800	8.780	8.950	2,961,896	26,148,212	8.8282	4.874	4.868	4.874	4.862	4.957	5,348,174	4.8892	-1.01%
2014-09-16	0	8.890	8.880	8.890	8.860	8.920	1,057,200	9,406,236	8.8973	4.923	4.918	4.923	4.907	4.940	1,908,943	4.9275	-0.11%
2014-09-15	0	8.900	8.880	8.950	8.880	9.020	2,109,128	18,862,072	8.9431	4.929	4.918	4.957	4.918	4.995	3,808,366	4.9528	-1.11%
2014-09-12	0	9.000	8.970	9.000	8.960	9.080	1,887,750	16,990,220	9.0002	4.984	4.968	4.984	4.962	5.029	3,408,633	4.9845	-0.44%
2014-09-11	0	9.040	9.040	9.060	9.000	9.190	1,370,700	12,418,157	9.0597	5.006	5.006	5.018	4.984	5.090	2,475,017	5.0174	0.44%
2014-09-10	0	9.000	8.980	9.020	8.960	9.180	4,770,216	43,079,328	9.0309	4.984	4.973	4.995	4.962	5.084	8,613,384	5.0014	-3.12%
2014-09-08	0	9.370	9.370	9.400	9.330	9.410	1,290,000	12,101,060	9.3807	5.145	5.145	5.161	5.123	5.167	2,349,359	5.1508	-0.74%
2014-09-05	0	9.440	9.390	9.480	9.390	9.480	1,902,623	17,935,553	9.4268	5.183	5.156	5.205	5.156	5.205	3,465,073	5.1761	0.96%
2014-09-04	0	9.350	9.350	9.400	9.240	9.440	1,058,334	9,904,760	9.3588	5.134	5.134	5.161	5.074	5.183	1,927,447	5.1388	0.21%
2014-09-03	0	9.330	9.290	9.350	9.100	9.350	2,062,421	19,174,004	9.2968	5.123	5.101	5.134	4.997	5.134	3,756,098	5.1048	1.97%
2014-09-02	0	9.150	9.100	9.150	8.910	9.150	1,467,086	13,337,305	9.0910	5.024	4.997	5.024	4.892	5.024	2,671,869	4.9918	0.11%
2014-09-01	0	9.140	9.100	9.140	9.060	9.180	537,000	4,895,260	9.1159	5.019	4.997	5.019	4.975	5.041	977,989	5.0054	1.22%
2014-08-29	0	9.030	8.990	9.020	8.890	9.040	4,249,231	38,269,884	9.0063	4.958	4.936	4.953	4.881	4.964	7,738,735	4.9452	-0.22%
2014-08-28	0	9.050	9.030	9.050	9.030	9.230	873,921	7,944,919	9.0911	4.969	4.958	4.969	4.958	5.068	1,591,592	4.9918	-0.77%
2014-08-27	0	9.120	9.020	9.130	9.020	9.150	1,840,657	16,716,539	9.0818	5.008	4.953	5.013	4.953	5.024	3,352,220	4.9867	-0.22%
2014-08-26	0	9.140	9.140	9.190	9.050	9.260	1,683,200	15,393,405	9.1453	5.019	5.019	5.046	4.969	5.085	3,065,458	5.0216	-0.54%
2014-08-25	0	9.190	9.180	9.230	9.050	9.210	1,384,769	12,681,304	9.1577	5.046	5.041	5.068	4.969	5.057	2,521,953	5.0284	2.00%
2014-08-22	0	9.010	8.970	9.020	8.920	9.080	3,314,439	29,792,536	8.9887	4.947	4.925	4.953	4.898	4.986	6,036,284	4.9356	-0.88%
2014-08-21	0	9.090	9.080	9.110	9.060	9.360	2,270,685	20,794,164	9.1577	4.991	4.986	5.002	4.975	5.139	4,135,391	5.0283	-3.81%
2014-08-20	0	9.450	9.410	9.420	9.070	9.450	6,019,012	56,001,544	9.3041	5.189	5.167	5.172	4.980	5.189	10,961,875	5.1088	3.28%
2014-08-19	0	9.150	9.140	9.160	8.980	9.180	2,638,822	24,150,330	9.1519	5.024	5.019	5.030	4.931	5.041	4,805,845	5.0252	0.99%
2014-08-18	0	9.060	9.050	9.070	9.000	9.110	1,174,000	10,640,100	9.0631	4.975	4.969	4.980	4.942	5.002	2,138,099	4.9764	0.67%
2014-08-15	0	9.000	8.990	9.000	8.990	9.080	1,548,895	13,961,834	9.0141	4.942	4.936	4.942	4.936	4.986	2,820,861	4.9495	0.45%
2014-08-14	0	8.960	8.950	9.000	8.870	9.020	5,622,000	50,454,877	8.9745	4.920	4.914	4.942	4.870	4.953	10,238,833	4.9278	0.56%
2014-08-13	0	8.910	8.900	8.930	8.880	9.020	1,353,862	12,094,701	8.9335	4.892	4.887	4.903	4.876	4.953	2,465,665	4.9052	-0.22%
2014-08-12	0	8.930	8.890	8.920	8.890	9.000	2,000,064	17,840,846	8.9201	4.903	4.881	4.898	4.881	4.942	3,642,533	4.8979	0.00%
2014-08-11	0	8.930	8.930	8.970	8.880	9.120	1,596,244	14,326,235	8.9750	4.903	4.903	4.925	4.876	5.008	2,907,093	4.9280	0.45%
2014-08-08	0	8.890	8.890	8.920	8.880	9.010	904,700	8,083,330	8.9348	4.881	4.881	4.898	4.876	4.947	1,647,647	4.9060	-1.44%
2014-08-07	0	9.020	9.000	9.020	8.980	9.050	1,996,125	17,981,130	9.0080	4.953	4.942	4.953	4.931	4.969	3,635,360	4.9462	1.01%
2014-08-06	0	8.930	8.920	8.940	8.910	9.140	2,712,675	24,381,975	8.9882	4.903	4.898	4.909	4.892	5.019	4,940,346	4.9353	-1.33%
2014-08-05	1	9.050	9.030	9.060	9.010	9.190	778,509	7,113,649	9.1375	4.969	4.958	4.975	4.947	5.046	1,417,827	5.0173	-1.63%
2014-08-04	0	9.200	9.170	9.200	8.870	9.240	2,465,820	22,642,538	9.1826	5.052	5.035	5.052	4.870	5.074	4,490,772	5.0420	3.60%
2014-08-01	0	8.880	8.860	8.880	8.830	9.260	5,114,321	46,373,734	9.0674	4.876	4.865	4.876	4.848	5.085	9,314,244	4.9788	-5.03%
2014-07-31	0	9.350	9.320	9.360	9.110	9.380	2,813,967	26,076,910	9.2670	5.134	5.117	5.139	5.002	5.150	5,124,820	5.0884	3.20%
2014-07-30	0	9.060	9.060	9.080	9.010	9.230	1,678,018	15,236,222	9.0799	4.975	4.975	4.986	4.947	5.068	3,056,020	4.9856	-1.41%
2014-07-29	0	9.190	9.180	9.210	9.140	9.230	1,147,000	10,550,060	9.1980	5.046	5.041	5.057	5.019	5.068	2,088,926	5.0505	0.99%
2014-07-28	0	9.100	9.080	9.140	9.080	9.260	2,300,804	21,110,915	9.1755	4.997	4.986	5.019	4.986	5.085	4,190,243	5.0381	-1.19%
2014-07-25	0	9.210	9.200	9.230	9.160	9.360	1,678,217	15,522,021	9.2491	5.057	5.052	5.068	5.030	5.139	3,056,383	5.0786	-0.97%
2014-07-24	0	9.300	9.260	9.320	9.250	9.320	3,017,800	28,016,530	9.2838	5.106	5.085	5.117	5.079	5.117	5,496,043	5.0976	0.54%
2014-07-23	0	9.250	9.220	9.250	9.200	9.250	2,015,783	18,638,842	9.2465	5.079	5.063	5.079	5.052	5.079	3,671,161	5.0771	0.54%
2014-07-22	0	9.200	9.200	9.240	9.180	9.350	1,812,433	16,748,955	9.2411	5.052	5.052	5.074	5.041	5.134	3,300,818	5.0742	-0.54%
2014-07-21	0	9.250	9.230	9.240	9.220	9.250	1,262,032	11,664,062	9.2423	5.079	5.068	5.074	5.063	5.079	2,298,423	5.0748	0.43%
2014-07-18	0	9.210	9.210	9.220	9.080	9.250	3,074,314	28,284,276	9.2002	5.057	5.057	5.063	4.986	5.079	5,598,966	5.0517	-0.11%
2014-07-17	0	9.220	9.200	9.240	9.160	9.300	1,514,000	13,947,661	9.2125	5.063	5.052	5.074	5.030	5.106	2,757,309	5.0584	0.11%
2014-07-16	0	9.210	9.220	9.240	9.160	9.290	1,270,910	11,707,374	9.2118	5.057	5.063	5.074	5.030	5.101	2,314,592	5.0581	-0.22%
2014-07-15	0	9.230	9.180	9.230	9.180	9.340	1,845,160	17,024,213	9.2264	5.068	5.041	5.068	5.041	5.128	3,360,421	5.0661	-0.11%
2014-07-14	0	9.240	9.230	9.250	9.130	9.280	2,241,848	20,556,992	9.1697	5.074	5.068	5.079	5.013	5.096	4,082,872	5.0349	1.09%
2014-07-11	0	9.140	9.140	9.150	9.080	9.180	1,588,555	14,527,947	9.1454	5.019	5.019	5.024	4.986	5.041	2,893,090	5.0216	-0.76%
2014-07-10	0	9.210	9.170	9.180	9.050	9.300	1,316,295	12,086,717	9.1824	5.057	5.035	5.041	4.969	5.106	2,397,247	5.0419	1.10%
2014-07-09	0	9.110	9.110	9.120	9.050	9.130	1,687,290	15,352,044	9.0986	5.002	5.002	5.008	4.969	5.013	3,072,907	4.9959	0.11%
2014-07-08	0	9.100	9.040	9.100	9.000	9.100	1,521,283	13,757,360	9.0433	4.997	4.964	4.997	4.942	4.997	2,770,573	4.9655	-0.11%
2014-07-07	0	9.110	9.100	9.130	9.030	9.130	865,920	7,865,883	9.0838	5.002	4.997	5.013	4.958	5.013	1,577,021	4.9878	0.11%
2014-07-04	0	9.100	9.060	9.100	9.030	9.140	1,468,309	13,332,957	9.0805	4.997	4.975	4.997	4.958	5.019	2,674,097	4.9860	0.33%
2014-07-03	0	9.070	9.060	9.090	8.880	9.090	3,232,084	29,162,744	9.0229	4.980	4.975	4.991	4.876	4.991	5,886,298	4.9543	1.34%
2014-07-02	0	8.950	8.920	8.960	8.820	8.980	5,561,349	49,540,683	8.9080	4.914	4.898	4.920	4.843	4.931	10,128,375	4.8913	3.35%
2014-06-30	0	8.660	8.660	8.720	8.640	8.740	2,100,468	18,249,918	8.6885	4.755	4.755	4.788	4.744	4.799	3,825,390	4.7707	-0.46%
2014-06-27	0	8.700	8.670	8.700	8.560	8.730	2,109,703	18,289,394	8.6692	4.777	4.761	4.777	4.700	4.794	3,842,209	4.7601	1.64%
2014-06-26	0	8.560	8.530	8.570	8.460	8.610	2,802,228	23,914,164	8.5340	4.700	4.684	4.706	4.645	4.728	5,103,441	4.6859	-0.23%
2014-06-25	0	8.580	8.560	8.570	8.530	8.620	1,928,566	16,518,961	8.5654	4.711	4.700	4.706	4.684	4.733	3,512,321	4.7031	0.35%
2014-06-24	0	8.550	8.550	8.560	8.420	8.670	2,900,000	24,716,660	8.5230	4.695	4.695	4.700	4.623	4.761	5,281,504	4.6799	-0.58%
2014-06-23	0	8.600	8.590	8.610	8.590	8.770	1,499,601	13,009,093	8.6750	4.722	4.717	4.728	4.717	4.815	2,731,086	4.7633	-1.15%
2014-06-20	0	8.700	8.690	8.770	8.440	9.200	2,960,582	25,878,124	8.7409	4.777	4.772	4.815	4.634	5.052	5,391,837	4.7995	-0.23%
2014-06-19	0	8.720	8.710	8.730	8.700	8.800	1,333,950	11,648,253	8.7322	4.788	4.783	4.794	4.777	4.832	2,429,401	4.7947	-0.11%
2014-06-18	0	8.730	8.720	8.740	8.710	8.870	1,752,500	15,378,025	8.7749	4.794	4.788	4.799	4.783	4.870	3,191,668	4.8182	-0.11%
2014-06-17	0	8.740	8.730	8.740	8.640	8.800	1,902,025	16,600,784	8.7280	4.799	4.794	4.799	4.744	4.832	3,463,984	4.7924	0.34%
2014-06-16	0	8.710	8.700	8.710	8.700	8.770	1,133,500	9,901,540	8.7354	4.783	4.777	4.783	4.777	4.815	2,064,340	4.7965	-0.46%
2014-06-13	0	8.750	8.720	8.760	8.710	8.820	1,429,750	12,508,400	8.7487	4.805	4.788	4.810	4.783	4.843	2,603,873	4.8038	-0.11%
2014-06-12	0	8.760	8.760	8.780	8.730	8.810	1,253,104	10,978,217	8.7608	4.810	4.810	4.821	4.794	4.837	2,282,163	4.8104	0.23%
2014-06-11	0	8.740	8.730	8.760	8.690	8.790	2,367,174	20,682,470	8.7372	4.799	4.794	4.810	4.772	4.826	4,311,117	4.7975	-1.13%
2014-06-10	0	8.840	8.790	8.850	8.750	8.960	1,566,703	13,812,982	8.8166	4.854	4.826	4.859	4.805	4.920	2,853,293	4.8411	-1.34%
2014-06-09	0	8.960	8.930	8.970	8.910	9.000	1,233,000	11,031,110	8.9466	4.920	4.903	4.925	4.892	4.942	2,245,550	4.9124	0.34%
2014-06-06	0	8.930	8.880	8.940	8.590	8.950	4,801,340	42,472,649	8.8460	4.903	4.876	4.909	4.717	4.914	8,744,241	4.8572	2.64%
2014-06-05	0	8.700	8.710	8.740	8.640	8.740	1,633,980	14,192,631	8.6859	4.777	4.783	4.799	4.744	4.799	2,975,818	4.7693	0.35%
2014-06-04	0	8.800	8.770	8.800	8.760	8.870	4,374,750	38,663,982	8.8380	4.761	4.744	4.761	4.739	4.798	8,086,795	4.7811	-1.01%
2014-06-03	0	8.890	8.880	8.890	8.780	8.950	5,627,250	49,861,607	8.8607	4.809	4.804	4.809	4.750	4.842	10,402,062	4.7934	1.37%
2014-05-30	0	8.770	8.750	8.800	8.750	8.890	4,449,000	39,159,710	8.8019	4.744	4.734	4.761	4.734	4.809	8,224,048	4.7616	-1.13%
2014-05-29	0	8.870	8.860	8.870	8.790	8.920	3,115,088	27,592,298	8.8576	4.798	4.793	4.798	4.755	4.825	5,758,290	4.7918	-0.22%
2014-05-28	0	8.890	8.850	8.900	8.840	8.920	2,739,850	24,334,019	8.8815	4.809	4.788	4.815	4.782	4.825	5,064,657	4.8047	-0.67%
2014-05-27	0	8.950	8.900	8.970	8.870	8.980	1,575,350	14,059,761	8.9248	4.842	4.815	4.853	4.798	4.858	2,912,060	4.8281	-0.22%
2014-05-26	0	8.970	8.930	8.980	8.850	8.980	2,988,322	26,647,596	8.9172	4.853	4.831	4.858	4.788	4.858	5,523,961	4.8240	0.45%
2014-05-23	0	8.930	8.910	8.940	8.870	8.950	3,813,250	33,934,916	8.8992	4.831	4.820	4.836	4.798	4.842	7,048,854	4.8142	0.11%
2014-05-22	0	8.920	8.900	8.930	8.800	8.980	4,065,343	36,013,470	8.8587	4.825	4.815	4.831	4.761	4.858	7,514,852	4.7923	1.36%
2014-05-21	0	8.800	8.780	8.800	8.590	8.830	3,093,883	27,225,751	8.7999	4.761	4.750	4.761	4.647	4.777	5,719,092	4.7605	-0.56%
2014-05-20	0	8.850	8.820	8.850	8.800	8.950	3,893,751	34,368,438	8.8266	4.788	4.771	4.788	4.761	4.842	7,197,661	4.7749	-0.67%
2014-05-19	0	8.910	8.900	8.920	8.820	8.950	2,602,801	23,166,540	8.9006	4.820	4.815	4.825	4.771	4.842	4,811,319	4.8150	0.00%
2014-05-16	0	8.910	8.900	8.920	8.830	8.950	2,936,574	26,166,528	8.9106	4.820	4.815	4.825	4.777	4.842	5,428,304	4.8204	0.34%
2014-05-15	0	8.880	8.870	8.900	8.840	8.950	2,871,950	25,517,619	8.8851	4.804	4.798	4.815	4.782	4.842	5,308,845	4.8066	-0.45%
2014-05-14	0	8.920	8.900	8.940	8.880	9.000	2,077,389	18,544,405	8.9268	4.825	4.815	4.836	4.804	4.869	3,840,087	4.8292	-1.11%
2014-05-13	0	9.020	8.970	9.030	8.860	9.030	2,332,203	20,954,202	8.9847	4.880	4.853	4.885	4.793	4.885	4,311,115	4.8605	1.81%
2014-05-12	0	8.860	8.840	8.860	8.660	8.900	3,302,325	29,200,231	8.8423	4.793	4.782	4.793	4.685	4.815	6,104,401	4.7835	1.61%
2014-05-09	0	8.720	8.710	8.720	8.620	8.790	3,782,000	32,964,360	8.7161	4.717	4.712	4.717	4.663	4.755	6,991,087	4.7152	0.58%
2014-05-08	0	8.670	8.660	8.670	8.610	8.760	3,487,109	30,219,359	8.6660	4.690	4.685	4.690	4.658	4.739	6,445,977	4.6881	-0.23%
2014-05-07	0	8.690	8.640	8.690	8.500	8.800	6,714,163	58,362,090	8.6924	4.701	4.674	4.701	4.598	4.761	12,411,238	4.7024	-1.70%
2014-05-05	0	8.840	8.830	8.840	8.730	8.900	6,539,685	57,215,444	8.7490	4.782	4.777	4.782	4.723	4.815	12,088,712	4.7330	1.73%
2014-05-02	0	8.690	8.680	8.710	8.550	8.790	6,328,905	55,006,183	8.6913	4.701	4.696	4.712	4.625	4.755	11,699,082	4.7018	1.16%
2014-04-30	0	8.590	8.580	8.590	8.580	8.710	3,952,000	34,034,968	8.6121	4.647	4.642	4.647	4.642	4.712	7,305,335	4.6589	-0.23%
2014-04-29	0	8.610	8.600	8.610	8.540	8.650	2,450,135	21,066,067	8.5979	4.658	4.652	4.658	4.620	4.679	4,529,114	4.6513	1.65%
2014-04-28	0	8.470	8.430	8.470	8.420	8.710	1,286,105	10,969,225	8.5290	4.582	4.560	4.582	4.555	4.712	2,377,386	4.6140	-0.35%
2014-04-25	0	8.500	8.500	8.520	8.470	8.590	2,890,952	24,618,291	8.5156	4.598	4.598	4.609	4.582	4.647	5,343,971	4.6067	-0.82%
2014-04-24	0	8.570	8.550	8.590	8.470	8.630	3,741,150	32,078,806	8.5746	4.636	4.625	4.647	4.582	4.669	6,915,576	4.6386	0.59%
2014-04-23	0	8.520	8.490	8.540	8.470	8.640	4,679,721	40,012,168	8.5501	4.609	4.593	4.620	4.582	4.674	8,650,539	4.6254	0.83%
2014-04-22	0	8.450	8.420	8.500	8.390	8.650	3,194,977	27,121,015	8.4886	4.571	4.555	4.598	4.539	4.679	5,905,966	4.5921	0.12%
2014-04-17	0	8.440	8.400	8.440	8.360	8.460	17,549,428	147,280,010	8.3923	4.566	4.544	4.566	4.523	4.577	32,440,398	4.5400	1.08%
2014-04-16	0	8.350	8.350	8.380	8.270	8.520	830,000	6,948,860	8.3721	4.517	4.517	4.533	4.474	4.609	1,534,268	4.5291	-0.24%
2014-04-15	0	8.370	8.360	8.400	8.260	8.470	3,308,339	27,729,326	8.3816	4.528	4.523	4.544	4.468	4.582	6,115,518	4.5343	-1.06%
2014-04-14	0	8.460	8.430	8.490	8.380	8.580	3,155,810	26,612,378	8.4328	4.577	4.560	4.593	4.533	4.642	5,833,565	4.5619	0.36%
2014-04-11	0	8.430	8.420	8.430	8.220	8.500	7,022,468	58,996,950	8.4012	4.560	4.555	4.560	4.447	4.598	12,981,144	4.5448	2.06%
2014-04-10	0	8.260	8.240	8.280	7.990	8.300	4,577,958	37,468,873	8.1846	4.468	4.458	4.479	4.322	4.490	8,462,429	4.4277	4.16%
2014-04-09	0	7.930	7.890	7.950	7.820	7.950	2,227,708	17,512,386	7.8612	4.290	4.268	4.301	4.230	4.301	4,117,954	4.2527	1.41%
2014-04-08	0	7.820	7.780	7.830	7.760	7.870	2,660,428	20,775,091	7.8089	4.230	4.209	4.236	4.198	4.257	4,917,844	4.2244	0.00%
2014-04-07	0	7.820	7.820	7.830	7.810	8.000	1,855,153	14,638,643	7.8908	4.230	4.230	4.236	4.225	4.328	3,429,280	4.2687	-1.51%
2014-04-04	0	7.940	7.920	7.950	7.920	8.060	4,464,000	35,497,190	7.9519	4.295	4.285	4.301	4.285	4.360	8,251,775	4.3018	-1.49%
2014-04-03	0	8.060	8.030	8.080	7.870	8.080	5,851,460	46,735,825	7.9870	4.360	4.344	4.371	4.257	4.371	10,816,517	4.3208	0.88%
2014-04-02	0	7.990	7.950	7.990	7.800	8.020	6,963,520	54,953,708	7.8917	4.322	4.301	4.322	4.220	4.339	12,872,178	4.2692	1.01%
2014-04-01	0	7.910	7.890	7.900	7.850	7.940	7,722,900	60,725,871	7.8631	4.279	4.268	4.274	4.247	4.295	14,275,904	4.2537	2.59%
2014-03-31	0	7.710	7.700	7.730	7.600	7.790	7,205,642	55,462,749	7.6971	4.171	4.166	4.182	4.111	4.214	13,319,744	4.1639	-1.66%
2014-03-28	0	7.840	7.810	7.850	7.650	7.870	4,254,662	33,009,140	7.7583	4.241	4.225	4.247	4.138	4.257	7,864,811	4.1971	1.82%
2014-03-27	0	7.700	7.700	7.710	7.670	7.750	4,110,025	31,665,790	7.7045	4.166	4.166	4.171	4.149	4.193	7,597,447	4.1680	1.32%
2014-03-26	0	7.600	7.600	7.610	7.530	7.690	7,400,630	56,179,573	7.5912	4.111	4.111	4.117	4.074	4.160	13,680,183	4.1066	-0.52%
2014-03-25	0	7.640	7.630	7.640	7.550	7.660	2,434,200	18,532,451	7.6134	4.133	4.128	4.133	4.084	4.144	4,499,658	4.1186	-1.80%
2014-03-24	0	7.780	7.750	7.800	7.570	7.850	7,725,817	60,241,814	7.7975	4.209	4.193	4.220	4.095	4.247	14,281,296	4.2182	-0.64%
2014-03-21	0	7.830	7.760	7.840	7.730	7.880	2,698,812	21,105,194	7.8202	4.236	4.198	4.241	4.182	4.263	4,988,797	4.2305	1.16%
2014-03-20	0	7.740	7.740	7.750	7.710	8.080	2,737,456	21,508,754	7.8572	4.187	4.187	4.193	4.171	4.371	5,060,231	4.2505	-3.37%
2014-03-19	0	8.010	8.000	8.020	7.980	8.090	1,409,186	11,279,148	8.0040	4.333	4.328	4.339	4.317	4.376	2,604,903	4.3300	0.88%
2014-03-18	0	7.940	7.910	7.940	7.790	8.200	1,471,539	11,652,584	7.9186	4.295	4.279	4.295	4.214	4.436	2,720,163	4.2838	0.51%
2014-03-17	0	7.900	7.900	7.910	7.650	8.060	1,807,000	14,137,370	7.8237	4.274	4.274	4.279	4.138	4.360	3,340,268	4.2324	2.60%
2014-03-14	0	7.700	7.690	7.720	7.690	7.930	4,281,988	33,245,006	7.7639	4.166	4.160	4.176	4.160	4.290	7,915,323	4.2001	-1.91%
2014-03-13	0	7.850	7.850	7.880	7.850	7.990	2,609,768	20,624,970	7.9030	4.247	4.247	4.263	4.247	4.322	4,824,198	4.2753	-0.38%
2014-03-12	0	7.880	7.880	7.910	7.870	8.030	3,057,650	24,267,118	7.9365	4.263	4.263	4.279	4.257	4.344	5,652,115	4.2935	-0.76%
2014-03-11	0	7.940	7.940	7.950	7.760	8.000	4,431,088	35,079,560	7.9167	4.295	4.295	4.301	4.198	4.328	8,190,937	4.2827	1.15%
2014-03-10	0	7.850	7.840	7.850	7.810	7.900	2,045,311	16,087,356	7.8655	4.247	4.241	4.247	4.225	4.274	3,780,790	4.2550	-1.51%
2014-03-07	0	7.970	7.930	8.000	7.860	8.020	7,994,185	63,425,413	7.9339	4.312	4.290	4.328	4.252	4.339	14,777,379	4.2921	0.13%
2014-03-06	0	7.960	7.960	7.970	7.730	8.090	4,721,258	37,317,917	7.9042	4.306	4.306	4.312	4.182	4.376	8,727,321	4.2760	1.66%
2014-03-05	0	7.830	7.810	7.830	7.690	7.830	6,806,226	52,824,259	7.7612	4.236	4.225	4.236	4.160	4.236	12,581,418	4.1986	1.56%
2014-03-04	0	7.710	7.710	7.720	7.690	7.770	27,935,573	215,955,942	7.7305	4.171	4.171	4.176	4.160	4.203	51,639,353	4.1820	-0.13%
2014-03-03	0	7.720	7.710	7.720	7.700	7.820	4,545,484	35,267,286	7.7588	4.176	4.171	4.176	4.166	4.230	8,402,400	4.1973	0.39%
2014-02-28	0	7.690	7.680	7.700	7.660	8.350	6,066,557	47,312,715	7.7989	4.160	4.155	4.166	4.144	4.517	11,214,128	4.2190	0.00%
2014-02-27	0	7.690	7.660	7.720	7.610	7.720	5,600,224	43,014,040	7.6808	4.160	4.144	4.176	4.117	4.176	10,352,104	4.1551	-0.26%
2014-02-26	0	7.710	7.670	7.710	7.650	7.730	4,715,665	36,207,108	7.6780	4.171	4.149	4.171	4.138	4.182	8,716,982	4.1536	0.13%
2014-02-25	0	7.700	7.680	7.700	7.650	7.820	8,125,589	62,874,039	7.7378	4.166	4.155	4.166	4.138	4.230	15,020,281	4.1859	-1.16%
2014-02-24	0	7.790	7.760	7.800	7.730	7.830	7,386,400	57,311,570	7.7591	4.214	4.198	4.220	4.182	4.236	13,653,878	4.1975	0.52%
2014-02-21	0	7.750	7.740	7.750	7.730	7.840	8,408,889	65,237,098	7.7581	4.193	4.187	4.193	4.182	4.241	15,543,966	4.1969	0.00%
2014-02-20	0	7.750	7.740	7.750	7.720	7.870	8,612,228	66,839,026	7.7609	4.193	4.187	4.193	4.176	4.257	15,919,841	4.1985	-0.90%
2014-02-19	0	7.820	7.830	7.860	7.700	7.910	10,209,500	79,723,091	7.8087	4.230	4.236	4.252	4.166	4.279	18,872,424	4.2243	1.16%
2014-02-18	0	7.730	7.730	7.740	7.680	7.830	5,529,040	42,775,571	7.7365	4.182	4.182	4.187	4.155	4.236	10,220,519	4.1853	-0.77%
2014-02-17	0	7.790	7.790	7.840	7.740	7.900	2,674,000	20,870,940	7.8051	4.214	4.214	4.241	4.187	4.274	4,942,932	4.2224	-0.64%
2014-02-14	0	7.840	7.800	7.840	7.700	7.920	7,901,920	61,471,308	7.7793	4.241	4.220	4.241	4.166	4.285	14,606,825	4.2084	0.38%
2014-02-13	0	7.810	7.810	7.860	7.790	7.980	4,899,669	38,700,867	7.8987	4.225	4.225	4.252	4.214	4.317	9,057,116	4.2730	0.00%
2014-02-12	0	7.810	7.780	7.790	7.730	7.950	3,511,954	27,475,880	7.8235	4.225	4.209	4.214	4.182	4.301	6,491,903	4.2323	0.51%
2014-02-11	0	7.770	7.750	7.760	7.720	7.810	2,703,035	21,009,070	7.7724	4.203	4.193	4.198	4.176	4.225	4,996,603	4.2047	-0.38%
2014-02-10	0	7.800	7.780	7.800	7.640	7.880	4,876,865	37,761,023	7.7429	4.220	4.209	4.220	4.133	4.263	9,014,963	4.1887	0.91%
2014-02-07	0	7.730	7.730	7.740	7.490	7.780	4,638,114	35,736,985	7.7051	4.182	4.182	4.187	4.052	4.209	8,573,628	4.1682	2.79%
2014-02-06	0	7.520	7.500	7.520	7.450	7.600	4,267,908	32,114,107	7.5246	4.068	4.057	4.068	4.030	4.111	7,889,296	4.0706	0.67%
2014-02-05	0	7.470	7.460	7.480	7.430	7.750	4,454,977	33,436,570	7.5054	4.041	4.036	4.046	4.019	4.193	8,235,096	4.0603	-1.58%
2014-02-04	0	7.590	7.590	7.610	7.350	7.920	22,212,763	167,964,447	7.5616	4.106	4.106	4.117	3.976	4.285	41,060,648	4.0906	-1.30%
2014-01-30	0	7.690	7.670	7.710	7.560	7.760	6,632,562	50,801,574	7.6594	4.160	4.149	4.171	4.090	4.198	12,260,397	4.1436	-3.27%
2014-01-29	0	7.950	7.920	7.950	7.730	8.160	8,085,236	63,998,161	7.9154	4.301	4.285	4.301	4.182	4.414	14,945,688	4.2820	-1.00%
2014-01-28	0	8.030	8.000	8.040	7.900	8.100	6,947,000	55,498,024	7.9888	4.344	4.328	4.349	4.274	4.382	12,841,641	4.3217	-0.62%
2014-01-27	0	8.080	8.060	8.090	7.600	8.140	8,220,942	65,714,334	7.9935	4.371	4.360	4.376	4.111	4.404	15,196,543	4.3243	0.00%
2014-01-24	0	8.080	8.050	8.100	8.010	8.140	4,701,330	38,038,389	8.0910	4.371	4.355	4.382	4.333	4.404	8,690,484	4.3770	-0.62%
2014-01-23	0	8.130	8.120	8.150	8.100	8.200	6,592,668	53,703,284	8.1459	4.398	4.393	4.409	4.382	4.436	12,186,652	4.4067	-0.85%
2014-01-22	0	8.200	8.120	8.200	8.110	8.340	9,759,391	80,117,704	8.2093	4.436	4.393	4.436	4.387	4.512	18,040,390	4.4410	-0.49%
2014-01-21	0	8.240	8.210	8.250	8.190	8.320	968,472	7,977,861	8.2376	4.458	4.441	4.463	4.431	4.501	1,790,236	4.4563	0.73%
2014-01-20	0	8.180	8.180	8.190	8.120	8.260	3,901,000	31,911,930	8.1804	4.425	4.425	4.431	4.393	4.468	7,211,061	4.4254	-0.12%
2014-01-17	0	8.190	8.150	8.200	8.130	8.260	4,725,442	38,702,029	8.1901	4.431	4.409	4.436	4.398	4.468	8,735,055	4.4307	-0.49%
2014-01-16	0	8.230	8.230	8.280	8.210	8.380	3,551,456	29,399,593	8.2782	4.452	4.452	4.479	4.441	4.533	6,564,923	4.4783	-0.12%
2014-01-15	0	8.240	8.190	8.250	8.160	8.480	7,620,731	62,614,823	8.2164	4.458	4.431	4.463	4.414	4.587	14,087,043	4.4449	0.61%
2014-01-14	0	8.190	8.190	8.200	8.120	8.310	3,171,051	25,941,565	8.1807	4.431	4.431	4.436	4.393	4.495	5,861,738	4.4256	-1.33%
2014-01-13	0	8.300	8.260	8.300	8.230	8.360	6,342,800	52,435,144	8.2669	4.490	4.468	4.490	4.452	4.523	11,724,767	4.4722	0.61%
2014-01-10	0	8.250	8.250	8.260	8.210	8.340	3,000,514	24,761,922	8.2526	4.463	4.463	4.468	4.441	4.512	5,546,498	4.4644	-0.36%
2014-01-09	0	8.280	8.250	8.280	8.200	8.310	3,152,778	26,033,988	8.2575	4.479	4.463	4.479	4.436	4.495	5,827,961	4.4671	0.12%
2014-01-08	0	8.270	8.250	8.270	8.240	8.350	4,832,056	39,941,408	8.2659	4.474	4.463	4.474	4.458	4.517	8,932,133	4.4717	0.24%
2014-01-07	0	8.250	8.240	8.280	8.210	8.310	4,905,480	40,558,448	8.2680	4.463	4.458	4.479	4.441	4.495	9,067,858	4.4728	-1.67%
2014-01-06	0	8.390	8.380	8.390	8.210	8.400	2,266,616	18,836,962	8.3106	4.539	4.533	4.539	4.441	4.544	4,189,876	4.4958	2.19%
2014-01-03	0	8.210	8.200	8.220	8.150	8.620	10,577,500	87,487,277	8.2711	4.441	4.436	4.447	4.409	4.663	19,552,678	4.4744	-4.87%
2014-01-02	0	8.630	8.590	8.640	8.580	8.870	1,716,346	14,862,966	8.6597	4.669	4.647	4.674	4.642	4.798	3,172,693	4.6847	-2.15%
2013-12-31	0	8.820	8.800	8.830	8.710	9.000	1,035,180	9,120,457	8.8105	4.771	4.761	4.777	4.712	4.869	1,913,547	4.7663	1.03%
2013-12-30	0	8.730	8.730	8.780	8.720	8.840	1,733,500	15,209,652	8.7740	4.723	4.723	4.750	4.717	4.782	3,204,402	4.7465	-0.11%
2013-12-27	0	8.740	8.740	8.750	8.610	8.850	4,100,066	35,988,539	8.7776	4.728	4.728	4.734	4.658	4.788	7,579,038	4.7484	0.81%
2013-12-24	0	8.670	8.660	8.670	8.600	8.800	723,481	6,266,053	8.6610	4.690	4.685	4.690	4.652	4.761	1,337,366	4.6854	0.23%
2013-12-23	0	8.650	8.640	8.650	8.620	8.770	1,997,120	17,304,502	8.6647	4.679	4.674	4.679	4.663	4.744	3,691,708	4.6874	-1.48%
2013-12-20	0	8.780	8.750	8.810	8.560	8.830	8,263,203	72,118,189	8.7276	4.750	4.734	4.766	4.631	4.777	15,274,663	4.7214	0.23%
2013-12-19	0	8.760	8.750	8.760	8.720	8.880	4,547,293	39,845,479	8.7625	4.739	4.734	4.739	4.717	4.804	8,405,744	4.7403	0.57%
2013-12-18	0	8.710	8.700	8.730	8.550	8.760	4,347,692	37,711,223	8.6738	4.712	4.706	4.723	4.625	4.739	8,036,778	4.6923	0.58%
2013-12-17	0	8.660	8.650	8.670	8.560	8.880	7,124,850	61,590,911	8.6445	4.685	4.679	4.690	4.631	4.804	13,170,399	4.6765	0.58%
2013-12-16	0	8.610	8.600	8.640	8.360	8.700	4,419,709	37,951,731	8.5869	4.658	4.652	4.674	4.523	4.706	8,169,903	4.6453	1.89%
2013-12-13	0	8.450	8.420	8.450	8.280	8.460	4,748,829	39,880,137	8.3979	4.571	4.555	4.571	4.479	4.577	8,778,286	4.5430	0.60%
2013-12-12	0	8.400	8.380	8.390	8.360	8.440	3,376,000	28,369,815	8.4034	4.544	4.533	4.539	4.523	4.566	6,240,590	4.5460	-0.83%
2013-12-11	0	8.470	8.500	8.510	8.440	8.530	3,594,114	30,499,043	8.4858	4.582	4.598	4.604	4.566	4.615	6,643,777	4.5906	-1.05%
2013-12-10	0	8.560	8.540	8.560	8.500	8.610	6,967,282	59,612,668	8.5561	4.631	4.620	4.631	4.598	4.658	12,879,132	4.6286	-1.61%
2013-12-09	0	8.700	8.690	8.710	8.600	8.900	5,636,415	49,214,922	8.7316	4.706	4.701	4.712	4.652	4.815	10,419,003	4.7236	1.52%
2013-12-06	0	8.570	8.550	8.560	8.560	8.650	4,950,000	42,535,830	8.5931	4.636	4.625	4.631	4.631	4.679	9,150,154	4.6486	-1.27%
2013-12-05	0	8.680	8.650	8.670	8.660	8.790	3,107,605	27,116,832	8.7260	4.696	4.679	4.690	4.685	4.755	5,744,458	4.7205	-1.36%
2013-12-04	0	8.800	8.780	8.820	8.710	8.900	2,774,000	24,405,440	8.7979	4.761	4.750	4.771	4.712	4.815	5,127,783	4.7595	-0.68%
2013-12-03	0	8.860	8.830	8.870	8.800	8.900	2,659,015	23,516,643	8.8441	4.793	4.777	4.798	4.761	4.815	4,915,232	4.7844	-0.34%
2013-12-02	0	8.890	8.850	8.860	8.800	9.050	5,274,750	47,074,008	8.9244	4.809	4.788	4.793	4.761	4.896	9,750,460	4.8279	-0.11%
2013-11-29	0	8.900	8.870	8.950	8.810	9.020	4,490,000	40,173,660	8.9474	4.815	4.798	4.842	4.766	4.880	8,299,837	4.8403	-0.56%
2013-11-28	0	8.950	8.900	8.970	8.900	9.090	3,009,000	26,975,500	8.9649	4.842	4.815	4.853	4.815	4.917	5,562,185	4.8498	0.11%
2013-11-27	0	8.940	8.920	8.930	8.910	9.080	4,493,860	40,383,395	8.9863	4.836	4.825	4.831	4.820	4.912	8,306,972	4.8614	0.45%
2013-11-26	0	8.900	8.900	8.960	8.830	9.060	9,447,941	84,539,525	8.9479	4.815	4.815	4.847	4.777	4.901	17,464,670	4.8406	-1.00%
2013-11-25	0	8.990	8.970	9.040	8.960	9.290	5,881,090	53,697,327	9.1305	4.863	4.853	4.890	4.847	5.026	10,871,289	4.9394	-1.10%
2013-11-22	0	9.090	9.030	9.040	9.020	9.390	3,751,308	34,082,943	9.0856	4.917	4.885	4.890	4.880	5.080	6,934,353	4.9151	-1.84%
2013-11-21	0	9.260	9.260	9.270	9.230	9.320	3,586,850	33,217,097	9.2608	5.009	5.009	5.015	4.993	5.042	6,630,350	5.0099	-0.32%
2013-11-20	0	9.290	9.270	9.330	9.150	9.390	5,464,037	50,745,631	9.2872	5.026	5.015	5.047	4.950	5.080	10,100,360	5.0241	1.98%
2013-11-19	0	9.110	9.130	9.140	8.990	9.240	4,118,275	37,406,564	9.0831	4.928	4.939	4.945	4.863	4.999	7,612,697	4.9137	1.00%
2013-11-18	0	9.020	9.020	9.030	8.940	9.250	5,930,761	53,529,299	9.0257	4.880	4.880	4.885	4.836	5.004	10,963,107	4.8827	-0.44%
2013-11-15	0	9.060	9.040	9.070	8.720	9.070	6,370,650	56,840,400	8.9222	4.901	4.890	4.907	4.717	4.907	11,776,248	4.8267	2.72%
2013-11-14	0	8.820	8.790	8.830	8.760	8.850	2,894,557	25,483,647	8.8040	4.771	4.755	4.777	4.739	4.788	5,350,635	4.7627	0.68%
2013-11-13	0	8.760	8.760	8.770	8.550	8.790	3,772,240	32,710,994	8.6715	4.739	4.739	4.744	4.625	4.755	6,973,046	4.6911	0.69%
2013-11-12	0	8.700	8.700	8.710	8.650	8.970	4,618,641	40,276,151	8.7203	4.706	4.706	4.712	4.679	4.853	8,537,632	4.7175	-1.36%
2013-11-11	0	8.820	8.810	8.830	8.740	8.920	1,905,750	16,790,790	8.8106	4.771	4.766	4.777	4.728	4.825	3,522,809	4.7663	-0.23%
2013-11-08	0	8.840	8.800	8.840	8.750	8.870	3,034,428	26,744,375	8.8136	4.782	4.761	4.782	4.734	4.798	5,609,189	4.7680	0.00%
2013-11-07	0	8.840	8.810	8.850	8.720	8.870	3,043,450	26,798,186	8.8052	4.782	4.766	4.788	4.717	4.798	5,625,866	4.7634	0.57%
2013-11-06	0	8.790	8.740	8.790	8.620	9.000	2,888,775	25,456,131	8.8121	4.755	4.728	4.755	4.663	4.869	5,339,947	4.7671	0.69%
2013-11-05	0	8.730	8.680	8.740	8.650	8.820	2,457,050	21,430,748	8.7221	4.723	4.696	4.728	4.679	4.771	4,541,896	4.7185	-0.11%
2013-11-04	0	8.740	8.740	8.750	8.710	8.950	6,577,743	57,824,848	8.7910	4.728	4.728	4.734	4.712	4.842	12,159,063	4.7557	-1.58%
2013-11-01	0	8.880	8.880	8.890	8.800	8.960	3,333,750	29,520,472	8.8550	4.804	4.804	4.809	4.761	4.847	6,162,490	4.7903	0.68%
2013-10-31	0	8.820	8.820	8.830	8.680	8.830	6,715,000	58,800,303	8.7566	4.771	4.771	4.777	4.696	4.777	12,412,785	4.7371	0.57%
2013-10-30	0	8.770	8.720	8.780	8.600	8.830	4,930,822	42,931,467	8.7068	4.744	4.717	4.750	4.652	4.777	9,114,703	4.7101	-0.34%
2013-10-29	0	8.800	8.780	8.800	8.660	8.880	3,069,200	26,951,939	8.7814	4.761	4.750	4.761	4.685	4.804	5,673,465	4.7505	1.15%
2013-10-28	0	8.700	8.680	8.730	8.540	8.730	4,489,015	38,807,434	8.6450	4.706	4.696	4.723	4.620	4.723	8,298,016	4.6767	0.00%
2013-10-25	0	8.700	8.690	8.730	8.550	8.740	4,503,133	39,016,689	8.6643	4.706	4.701	4.723	4.625	4.728	8,324,113	4.6872	-1.14%
2013-10-24	0	8.800	8.800	8.810	8.650	8.900	4,637,673	40,632,863	8.7615	4.761	4.761	4.766	4.679	4.815	8,572,813	4.7397	-0.90%
2013-10-23	0	8.880	8.860	8.900	8.850	8.990	4,474,896	39,792,280	8.8923	4.804	4.793	4.815	4.788	4.863	8,271,917	4.8105	0.45%
2013-10-22	0	8.840	8.820	8.870	8.690	9.040	6,699,767	59,348,596	8.8583	4.782	4.771	4.798	4.701	4.890	12,384,626	4.7921	-1.01%
2013-10-21	0	8.930	8.920	8.930	8.810	9.000	4,757,247	42,188,980	8.8684	4.831	4.825	4.831	4.766	4.869	8,793,847	4.7976	0.79%
2013-10-18	0	8.860	8.810	8.870	8.620	8.870	4,385,852	38,562,219	8.7924	4.793	4.766	4.798	4.663	4.798	8,107,318	4.7565	1.61%
2013-10-17	0	8.720	8.710	8.720	8.590	8.730	3,279,618	28,456,004	8.6766	4.717	4.712	4.717	4.647	4.723	6,062,426	4.6938	1.28%
2013-10-16	0	8.610	8.560	8.610	8.450	8.650	6,109,717	52,191,154	8.5423	4.658	4.631	4.658	4.571	4.679	11,293,910	4.6212	1.41%
2013-10-15	0	8.490	8.510	8.520	8.470	8.550	2,293,870	19,495,582	8.4990	4.593	4.604	4.609	4.582	4.625	4,240,255	4.5977	-0.12%
2013-10-11	0	8.500	8.500	8.510	8.480	8.610	4,528,224	38,523,426	8.5074	4.598	4.598	4.604	4.587	4.658	8,370,494	4.6023	-0.70%
2013-10-10	0	8.560	8.560	8.610	8.470	8.620	4,914,913	41,854,365	8.5158	4.631	4.631	4.658	4.582	4.663	9,085,295	4.6068	0.94%
2013-10-09	0	8.480	8.470	8.480	8.460	8.520	9,286,307	78,878,872	8.4941	4.587	4.582	4.587	4.577	4.609	17,165,887	4.5951	-0.82%
2013-10-08	0	8.550	8.540	8.560	8.500	8.600	3,441,245	29,380,981	8.5379	4.625	4.620	4.631	4.598	4.652	6,361,196	4.6188	0.35%
2013-10-07	0	8.520	8.530	8.550	8.500	8.650	4,017,173	34,378,916	8.5580	4.609	4.615	4.625	4.598	4.679	7,425,809	4.6297	-0.93%
2013-10-04	0	8.600	8.570	8.580	8.490	8.660	5,873,000	50,254,325	8.5568	4.652	4.636	4.642	4.593	4.685	10,856,334	4.6290	1.06%
2013-10-03	0	8.510	8.500	8.520	8.490	8.560	13,220,947	112,484,985	8.5081	4.604	4.598	4.609	4.593	4.631	24,439,132	4.6027	0.00%
2013-10-02	0	8.510	8.500	8.510	8.480	8.700	23,194,227	197,796,314	8.5278	4.604	4.598	4.604	4.587	4.706	42,874,899	4.6133	-0.70%
2013-09-30	0	8.570	8.550	8.570	8.440	8.680	10,690,323	91,299,821	8.5404	4.636	4.625	4.636	4.566	4.696	19,761,233	4.6201	-1.27%
2013-09-27	0	8.680	8.620	8.690	8.500	8.750	5,487,394	47,195,261	8.6007	4.696	4.663	4.701	4.598	4.734	10,143,536	4.6527	0.35%
2013-09-26	0	8.650	8.620	8.660	8.500	8.690	2,879,132	24,753,145	8.5974	4.679	4.663	4.685	4.598	4.701	5,322,122	4.6510	1.76%
2013-09-25	0	8.500	8.520	8.550	8.490	8.690	9,799,569	83,581,393	8.5291	4.598	4.609	4.625	4.593	4.701	18,114,660	4.6140	-0.70%
2013-09-24	0	8.560	8.550	8.580	8.520	8.800	5,434,950	46,790,689	8.6092	4.631	4.625	4.642	4.609	4.761	10,046,592	4.6574	-3.17%
2013-09-23	0	8.840	8.800	8.840	8.720	9.250	6,334,722	56,060,790	8.8498	4.782	4.761	4.782	4.717	5.004	11,709,835	4.7875	-3.81%
2013-09-19	0	9.190	9.150	9.250	9.020	9.460	11,747,243	108,104,224	9.2025	4.972	4.950	5.004	4.880	5.118	21,714,966	4.9783	4.43%
2013-09-18	0	8.800	8.770	8.830	8.570	8.860	8,583,236	74,806,349	8.7154	4.761	4.744	4.777	4.636	4.793	15,866,249	4.7148	0.00%
2013-09-17	0	8.800	8.800	8.810	8.570	8.820	7,154,470	62,391,041	8.7206	4.761	4.761	4.766	4.636	4.771	13,225,152	4.7176	3.29%
2013-09-16	0	8.520	8.520	8.530	8.340	8.530	8,592,750	72,386,630	8.4242	4.609	4.609	4.615	4.512	4.615	15,883,836	4.5573	3.02%
2013-09-13	0	8.270	8.270	8.300	8.160	8.500	12,411,530	102,862,460	8.2877	4.474	4.474	4.490	4.414	4.598	22,942,912	4.4834	-4.06%
2013-09-12	0	8.620	8.630	8.640	8.540	8.730	8,413,972	72,378,724	8.6022	4.663	4.669	4.674	4.620	4.723	15,553,362	4.6536	-0.35%
2013-09-11	0	8.650	8.600	8.650	8.430	8.660	10,487,091	89,914,563	8.5738	4.679	4.652	4.679	4.560	4.685	19,385,555	4.6382	2.98%
2013-09-10	0	8.400	8.380	8.390	8.220	8.410	14,214,609	117,734,173	8.2826	4.544	4.533	4.539	4.447	4.550	26,275,932	4.4807	3.32%
2013-09-09	0	8.210	8.200	8.210	8.160	8.300	6,585,280	54,117,185	8.2179	4.398	4.393	4.398	4.371	4.446	12,292,779	4.4024	0.24%
2013-09-06	0	8.190	8.180	8.190	8.180	8.310	3,888,307	31,836,471	8.1877	4.387	4.382	4.387	4.382	4.452	7,258,324	4.3862	-0.97%
2013-09-05	0	8.270	8.210	8.260	8.150	8.440	4,503,052	37,135,734	8.2468	4.430	4.398	4.425	4.366	4.521	8,405,872	4.4178	0.73%
2013-09-04	0	8.210	8.200	8.230	8.150	8.500	6,844,678	56,269,835	8.2210	4.398	4.393	4.409	4.366	4.553	12,776,999	4.4040	-2.15%
2013-09-03	0	8.390	8.380	8.400	8.240	8.570	6,571,491	55,368,595	8.4256	4.495	4.489	4.500	4.414	4.591	12,267,039	4.5136	1.08%
2013-09-02	1	8.300	8.300	8.350	8.080	8.400	3,213,222	26,411,677	8.2197	4.446	4.446	4.473	4.328	4.500	5,998,139	4.4033	3.36%
2013-08-30	0	8.030	8.000	8.050	7.950	8.350	10,977,770	88,899,994	8.0982	4.302	4.286	4.312	4.259	4.473	20,492,264	4.3382	-0.99%
2013-08-29	0	8.110	8.050	8.120	7.820	8.120	13,231,950	105,648,540	7.9844	4.345	4.312	4.350	4.189	4.350	24,700,155	4.2772	5.05%
2013-08-28	0	7.720	7.720	7.740	7.620	8.250	11,019,012	85,856,939	7.7917	4.136	4.136	4.146	4.082	4.420	20,569,251	4.1740	-6.20%
2013-08-27	0	8.230	8.230	8.290	8.210	8.440	18,033,647	149,451,906	8.2874	4.409	4.409	4.441	4.398	4.521	33,663,509	4.4396	0.37%
2013-08-26	0	8.200	8.190	8.200	8.150	8.480	4,871,893	40,268,777	8.2655	4.393	4.387	4.393	4.366	4.543	9,094,390	4.4279	-0.97%
2013-08-23	0	8.280	8.270	8.280	8.020	8.460	11,260,973	93,452,539	8.2988	4.436	4.430	4.436	4.296	4.532	21,020,921	4.4457	3.11%
2013-08-22	0	8.030	8.020	8.050	7.780	8.080	8,154,516	65,182,047	7.9934	4.302	4.296	4.312	4.168	4.328	15,222,080	4.2821	-3.83%
2013-08-21	0	8.350	8.350	8.360	8.300	8.430	9,501,177	79,650,908	8.3833	4.473	4.473	4.478	4.446	4.516	17,735,900	4.4909	1.83%
2013-08-20	0	8.200	8.200	8.220	8.120	9.250	17,668,927	151,087,576	8.5510	4.393	4.393	4.403	4.350	4.955	32,982,684	4.5808	-12.11%
2013-08-19	0	9.330	9.320	9.330	9.320	9.450	4,804,000	45,114,450	9.3910	4.998	4.993	4.998	4.993	5.062	8,967,654	5.0308	-2.71%
2013-08-16	0	9.590	9.580	9.590	9.200	9.590	8,616,942	81,925,226	9.5075	5.137	5.132	5.137	4.928	5.137	16,085,294	5.0932	1.37%
2013-08-15	0	9.460	9.420	9.480	9.350	9.660	6,907,323	65,725,442	9.5153	5.068	5.046	5.078	5.009	5.175	12,893,938	5.0974	0.85%
2013-08-13	0	9.380	9.340	9.380	9.080	9.430	3,838,822	35,892,845	9.3500	5.025	5.003	5.025	4.864	5.052	7,165,950	5.0088	2.85%
2013-08-12	0	9.120	9.090	9.140	8.980	9.160	3,402,560	30,710,451	9.0257	4.886	4.870	4.896	4.811	4.907	6,351,578	4.8351	1.56%
2013-08-09	0	8.980	8.970	9.010	8.860	9.080	1,881,418	16,872,002	8.9677	4.811	4.805	4.827	4.746	4.864	3,512,053	4.8040	1.35%
2013-08-08	0	8.860	8.850	8.900	8.850	9.120	4,682,743	41,960,836	8.9607	4.746	4.741	4.768	4.741	4.886	8,741,302	4.8003	-1.66%
2013-08-07	0	9.010	9.010	9.030	8.960	9.140	2,430,602	21,929,614	9.0223	4.827	4.827	4.837	4.800	4.896	4,537,218	4.8333	-0.99%
2013-08-06	0	9.100	9.090	9.120	9.010	9.230	2,802,100	25,449,070	9.0821	4.875	4.870	4.886	4.827	4.945	5,230,696	4.8653	-0.11%
2013-08-05	0	9.110	9.110	9.120	9.040	9.240	2,015,993	18,424,959	9.1394	4.880	4.880	4.886	4.843	4.950	3,763,265	4.8960	-1.19%
2013-08-02	0	9.220	9.220	9.250	8.910	9.270	5,442,506	49,790,025	9.1484	4.939	4.939	4.955	4.773	4.966	10,159,556	4.9008	4.18%
2013-08-01	0	8.850	8.850	8.890	8.820	9.130	8,717,107	77,966,593	8.9441	4.741	4.741	4.762	4.725	4.891	16,272,272	4.7914	0.91%
2013-07-31	0	8.770	8.770	8.790	8.760	9.070	7,131,833	63,522,158	8.9068	4.698	4.698	4.709	4.693	4.859	13,313,032	4.7714	-3.20%
2013-07-30	0	9.060	9.060	9.070	8.960	9.230	3,517,015	31,854,632	9.0573	4.853	4.853	4.859	4.800	4.945	6,565,231	4.8520	-0.77%
2013-07-29	0	9.130	9.120	9.180	9.080	9.280	3,291,566	30,190,843	9.1722	4.891	4.886	4.918	4.864	4.971	6,144,385	4.9136	-0.87%
2013-07-26	0	9.210	9.200	9.210	9.080	9.260	4,089,955	37,598,600	9.1929	4.934	4.928	4.934	4.864	4.961	7,634,742	4.9247	0.66%
2013-07-25	0	9.150	9.150	9.170	8.910	9.200	6,766,786	61,563,229	9.0979	4.902	4.902	4.912	4.773	4.928	12,631,597	4.8737	-0.33%
2013-07-24	0	9.180	9.150	9.180	9.050	9.340	8,908,051	81,770,874	9.1794	4.918	4.902	4.918	4.848	5.003	16,628,708	4.9175	2.91%
2013-07-23	0	8.920	8.910	8.940	8.710	8.940	5,869,311	51,984,002	8.8569	4.778	4.773	4.789	4.666	4.789	10,956,276	4.7447	2.65%
2013-07-22	0	8.690	8.690	8.720	8.650	8.740	5,537,383	48,200,422	8.7045	4.655	4.655	4.671	4.634	4.682	10,336,664	4.6631	0.23%
2013-07-19	0	8.670	8.650	8.670	8.590	8.820	8,140,262	70,654,338	8.6796	4.645	4.634	4.645	4.602	4.725	15,195,472	4.6497	-0.34%
2013-07-18	0	8.700	8.690	8.720	8.690	8.810	4,933,463	43,120,597	8.7404	4.661	4.655	4.671	4.655	4.720	9,209,323	4.6823	-0.11%
2013-07-17	0	8.710	8.690	8.730	8.560	8.800	3,613,646	31,348,973	8.6752	4.666	4.655	4.677	4.586	4.714	6,745,613	4.6473	0.93%
2013-07-16	0	8.630	8.620	8.650	8.600	8.790	3,245,607	28,043,557	8.6405	4.623	4.618	4.634	4.607	4.709	6,058,593	4.6287	-2.15%
2013-07-15	0	8.820	8.770	8.830	8.610	8.880	6,517,910	57,166,884	8.7707	4.725	4.698	4.730	4.612	4.757	12,167,019	4.6985	1.38%
2013-07-12	0	8.700	8.690	8.700	8.570	8.700	2,658,521	23,005,087	8.6533	4.661	4.655	4.661	4.591	4.661	4,962,676	4.6356	0.69%
2013-07-11	0	8.640	8.620	8.670	8.460	8.720	9,989,211	85,950,556	8.6043	4.628	4.618	4.645	4.532	4.671	18,646,916	4.6094	0.70%
2013-07-10	0	8.580	8.570	8.620	8.420	8.760	6,546,000	56,207,817	8.5866	4.596	4.591	4.618	4.511	4.693	12,219,455	4.5999	-0.46%
2013-07-09	0	8.620	8.620	8.630	8.530	8.980	8,932,184	77,371,166	8.6621	4.618	4.618	4.623	4.570	4.811	16,673,758	4.6403	-1.93%
2013-07-08	0	8.790	8.770	8.790	8.510	8.850	21,901,622	190,735,408	8.7087	4.709	4.698	4.709	4.559	4.741	40,883,880	4.6653	0.57%
2013-07-05	0	8.740	8.680	8.730	8.490	8.770	10,862,001	94,010,722	8.6550	4.682	4.650	4.677	4.548	4.698	20,276,158	4.6365	3.68%
2013-07-04	0	8.430	8.420	8.460	8.330	8.530	13,101,077	110,798,544	8.4572	4.516	4.511	4.532	4.462	4.570	24,455,853	4.5306	1.20%
2013-07-03	0	8.330	8.310	8.330	8.170	8.370	16,512,300	136,505,741	8.2669	4.462	4.452	4.462	4.377	4.484	30,823,602	4.4286	1.59%
2013-07-02	0	8.200	8.190	8.200	8.140	8.530	21,495,564	177,182,573	8.2428	4.393	4.387	4.393	4.361	4.570	40,125,889	4.4157	-1.32%
2013-06-28	0	8.310	8.310	8.340	8.250	8.420	24,252,280	202,043,372	8.3309	4.452	4.452	4.468	4.420	4.511	45,271,866	4.4629	0.85%
2013-06-27	0	8.240	8.220	8.240	8.220	8.360	27,424,545	226,871,723	8.2726	4.414	4.403	4.414	4.403	4.478	51,193,551	4.4316	-0.60%
2013-06-26	0	8.290	8.280	8.300	8.210	8.410	18,977,993	157,153,269	8.2808	4.441	4.436	4.446	4.398	4.505	35,426,325	4.4361	0.36%
2013-06-25	0	8.260	8.250	8.260	8.160	8.320	16,559,378	136,133,567	8.2209	4.425	4.420	4.425	4.371	4.457	30,911,483	4.4040	-0.60%
2013-06-24	0	8.310	8.300	8.310	8.300	8.490	7,308,174	61,039,047	8.3522	4.452	4.446	4.452	4.446	4.548	13,642,209	4.4743	-2.24%
2013-06-21	0	8.500	8.460	8.480	8.280	8.640	22,954,705	193,501,093	8.4297	4.553	4.532	4.543	4.436	4.628	42,849,676	4.5158	0.24%
2013-06-20	0	8.480	8.430	8.450	8.440	9.110	17,243,164	149,627,488	8.6775	4.543	4.516	4.527	4.521	4.880	32,187,910	4.6486	-7.12%
2013-06-19	0	9.130	9.070	9.140	8.990	9.440	4,858,179	44,382,050	9.1355	4.891	4.859	4.896	4.816	5.057	9,068,790	4.8939	-2.87%
2013-06-18	0	9.400	9.380	9.400	9.260	9.410	3,586,000	33,535,450	9.3518	5.036	5.025	5.036	4.961	5.041	6,694,006	5.0098	2.73%
2013-06-17	0	9.150	9.150	9.160	9.140	9.340	2,907,368	26,711,553	9.1875	4.902	4.902	4.907	4.896	5.003	5,427,200	4.9218	-0.44%
2013-06-14	0	9.190	9.180	9.200	9.070	9.600	5,692,739	52,953,604	9.3020	4.923	4.918	4.928	4.859	5.143	10,626,668	4.9831	1.32%
2013-06-13	0	9.070	9.030	9.070	8.940	9.770	6,561,853	60,020,662	9.1469	4.859	4.837	4.859	4.789	5.234	12,249,048	4.9000	-6.20%
2013-06-11	0	9.670	9.640	9.670	9.600	10.20	7,848,349	77,265,170	9.8448	5.180	5.164	5.180	5.143	5.464	14,650,557	5.2739	-2.72%
2013-06-10	0	9.940	9.910	9.930	9.700	9.980	5,960,700	58,462,912	9.8081	5.325	5.309	5.320	5.196	5.346	11,126,872	5.2542	4.85%
2013-06-07	0	9.480	9.410	9.510	9.300	9.950	4,974,449	47,725,627	9.5942	5.078	5.041	5.095	4.982	5.330	9,285,832	5.1396	-2.89%
2013-06-06	0	10.10	10.08	10.10	9.930	10.16	4,276,662	43,036,914	10.063	5.230	5.219	5.230	5.142	5.261	8,259,494	5.2106	1.00%
2013-06-05	0	10.00	10.02	10.10	9.860	10.40	7,956,744	79,886,307	10.040	5.178	5.188	5.230	5.105	5.385	15,366,816	5.1986	-2.15%
2013-06-04	0	10.22	10.20	10.22	10.04	10.36	8,319,537	85,042,360	10.222	5.292	5.281	5.292	5.199	5.364	16,067,476	5.2928	2.82%
2013-06-03	0	9.940	9.920	9.980	9.910	10.40	10,223,050	103,317,392	10.106	5.147	5.136	5.168	5.131	5.385	19,743,720	5.2329	-3.68%
2013-05-31	0	10.32	10.20	10.36	10.16	10.54	8,267,703	85,075,405	10.290	5.344	5.281	5.364	5.261	5.457	15,967,369	5.3281	-0.96%
2013-05-30	0	10.42	10.42	10.44	10.16	10.60	5,779,550	60,157,684	10.409	5.395	5.395	5.406	5.261	5.489	11,162,013	5.3895	-1.88%
2013-05-29	0	10.62	10.58	10.62	10.40	11.18	8,960,378	95,484,869	10.656	5.499	5.478	5.499	5.385	5.789	17,305,129	5.5177	-5.35%
2013-05-28	0	11.22	11.20	11.28	10.90	11.40	9,529,523	105,645,600	11.086	5.810	5.799	5.841	5.644	5.903	18,404,315	5.7403	-2.43%
2013-05-27	0	11.50	11.48	11.52	11.44	11.60	1,804,037	20,758,680	11.507	5.955	5.944	5.965	5.923	6.006	3,484,127	5.9581	-0.86%
2013-05-24	0	11.60	11.60	11.62	11.48	11.78	2,803,167	32,483,521	11.588	6.006	6.006	6.017	5.944	6.100	5,413,741	6.0002	1.58%
2013-05-23	0	11.42	11.42	11.48	11.34	11.74	3,922,426	45,290,896	11.547	5.913	5.913	5.944	5.872	6.079	7,575,360	5.9787	-0.52%
2013-05-22	0	11.48	11.50	11.52	11.48	12.06	5,068,162	59,439,379	11.728	5.944	5.955	5.965	5.944	6.245	9,788,113	6.0726	-4.81%
2013-05-21	0	12.06	12.02	12.08	11.92	12.14	1,577,035	18,971,816	12.030	6.245	6.224	6.255	6.172	6.286	3,045,719	6.2290	0.00%
2013-05-20	0	12.06	12.04	12.08	11.88	12.14	5,524,120	66,484,056	12.035	6.245	6.234	6.255	6.151	6.286	10,668,703	6.2317	2.73%
2013-05-16	0	11.74	11.70	11.72	11.70	12.00	1,860,286	21,982,035	11.816	6.079	6.058	6.068	6.058	6.213	3,592,760	6.1184	-0.84%
2013-05-15	0	11.84	11.84	11.88	11.60	11.88	6,284,312	73,792,409	11.742	6.131	6.131	6.151	6.006	6.151	12,136,857	6.0800	1.02%
2013-05-14	0	11.72	11.72	11.74	11.62	11.92	2,625,669	30,782,181	11.724	6.068	6.068	6.079	6.017	6.172	5,070,940	6.0703	0.69%
2013-05-13	0	11.64	11.60	11.64	11.54	11.64	3,234,728	37,543,218	11.606	6.027	6.006	6.027	5.975	6.027	6,247,212	6.0096	0.00%
2013-05-10	0	11.64	11.60	11.62	11.44	11.68	3,105,170	35,985,947	11.589	6.027	6.006	6.017	5.923	6.048	5,996,998	6.0007	0.52%
2013-05-09	0	11.58	11.56	11.58	11.40	11.70	5,248,507	60,624,274	11.551	5.996	5.986	5.996	5.903	6.058	10,136,413	5.9808	2.30%
2013-05-08	0	11.32	11.32	11.34	11.22	11.44	5,940,152	67,254,955	11.322	5.861	5.861	5.872	5.810	5.923	11,472,183	5.8624	1.98%
2013-05-07	0	11.10	11.06	11.18	10.92	11.34	5,962,221	66,755,365	11.196	5.747	5.727	5.789	5.654	5.872	11,514,805	5.7974	-1.94%
2013-05-06	0	11.32	11.26	11.34	10.96	11.36	3,643,947	41,051,622	11.266	5.861	5.830	5.872	5.675	5.882	7,037,535	5.8332	3.85%
2013-05-03	0	10.90	10.84	10.94	10.84	11.34	5,800,104	63,875,161	11.013	5.644	5.613	5.665	5.613	5.872	11,201,709	5.7023	-1.62%
2013-05-02	0	11.08	11.06	11.14	10.72	11.52	10,194,037	112,449,054	11.031	5.737	5.727	5.768	5.551	5.965	19,687,688	5.7116	3.17%
2013-04-30	0	10.74	10.70	10.76	10.70	10.80	3,486,479	37,504,010	10.757	5.561	5.540	5.571	5.540	5.592	6,733,418	5.5698	-0.37%
2013-04-29	0	10.78	10.74	10.80	10.72	10.84	1,386,100	14,942,247	10.780	5.582	5.561	5.592	5.551	5.613	2,676,967	5.5818	0.19%
2013-04-26	0	10.76	10.74	10.80	10.74	10.94	1,156,000	12,514,100	10.825	5.571	5.561	5.592	5.561	5.665	2,232,576	5.6052	-0.55%
2013-04-25	0	10.82	10.76	10.84	10.74	10.86	3,971,622	42,971,158	10.820	5.602	5.571	5.613	5.561	5.623	7,670,372	5.6022	-0.18%
2013-04-24	0	10.84	10.78	10.80	10.72	10.88	2,860,778	30,895,165	10.800	5.613	5.582	5.592	5.551	5.634	5,525,005	5.5919	0.37%
2013-04-23	0	10.80	10.76	10.82	10.62	10.88	2,501,238	26,988,482	10.790	5.592	5.571	5.602	5.499	5.634	4,830,627	5.5870	0.56%
2013-04-22	0	10.74	10.70	10.74	10.50	10.76	5,310,157	56,183,096	10.580	5.561	5.540	5.561	5.437	5.571	10,255,477	5.4784	0.37%
2013-04-19	0	10.70	10.68	10.76	10.50	10.76	3,525,636	37,445,334	10.621	5.540	5.530	5.571	5.437	5.571	6,809,041	5.4994	-0.93%
2013-04-18	0	10.80	10.74	10.82	10.48	10.82	4,117,346	43,783,563	10.634	5.592	5.561	5.602	5.426	5.602	7,951,808	5.5061	-0.18%
2013-04-17	0	10.82	10.76	10.86	10.36	10.86	4,179,722	44,478,903	10.642	5.602	5.571	5.623	5.364	5.623	8,072,274	5.5101	4.24%
2013-04-16	0	10.38	10.36	10.42	10.26	10.50	5,646,365	58,555,217	10.370	5.375	5.364	5.395	5.312	5.437	10,904,794	5.3697	-2.26%
2013-04-15	0	10.62	10.60	10.62	10.58	10.78	1,542,100	16,363,386	10.611	5.499	5.489	5.499	5.478	5.582	2,978,249	5.4943	-2.03%
2013-04-12	0	10.84	10.78	10.88	10.60	10.88	2,716,390	29,317,429	10.793	5.613	5.582	5.634	5.489	5.634	5,246,149	5.5884	2.07%
2013-04-11	0	10.62	10.60	10.68	10.58	10.70	3,727,119	39,587,163	10.621	5.499	5.489	5.530	5.478	5.540	7,198,164	5.4996	-0.56%
2013-04-10	0	10.68	10.66	10.68	10.56	10.68	2,381,266	25,361,639	10.650	5.530	5.520	5.530	5.468	5.530	4,598,926	5.5147	0.38%
2013-04-09	0	10.64	10.60	10.66	10.52	10.68	1,459,686	15,467,985	10.597	5.509	5.489	5.520	5.447	5.530	2,819,084	5.4869	0.95%
2013-04-08	0	10.54	10.54	10.56	10.40	10.72	4,081,741	43,063,834	10.550	5.457	5.457	5.468	5.385	5.551	7,883,044	5.4628	-0.57%
2013-04-05	0	10.60	10.60	10.64	10.52	10.86	5,095,224	54,092,415	10.616	5.489	5.489	5.509	5.447	5.623	9,840,378	5.4970	-1.30%
2013-04-03	0	10.74	10.72	10.74	10.52	10.80	4,168,167	44,390,507	10.650	5.561	5.551	5.561	5.447	5.592	8,049,958	5.5144	-0.74%
2013-04-02	0	10.82	10.80	10.88	10.50	11.04	9,339,309	101,134,581	10.829	5.602	5.592	5.634	5.437	5.716	18,036,956	5.6071	2.85%
2013-03-28	0	10.52	10.52	10.56	10.38	10.56	4,381,455	45,947,457	10.487	5.447	5.447	5.468	5.375	5.468	8,461,880	5.4299	-0.38%
2013-03-27	0	10.56	10.56	10.64	10.22	10.76	6,447,222	67,829,528	10.521	5.468	5.468	5.509	5.292	5.571	12,451,484	5.4475	2.33%
2013-03-26	0	10.32	10.32	10.36	10.24	10.44	2,626,710	27,063,784	10.303	5.344	5.344	5.364	5.302	5.406	5,072,951	5.3349	-0.58%
2013-03-25	0	10.38	10.40	10.42	10.20	10.42	3,226,856	33,477,787	10.375	5.375	5.385	5.395	5.281	5.395	6,232,009	5.3719	-0.76%
2013-03-22	0	10.46	10.40	10.46	10.40	10.62	7,651,502	80,344,163	10.500	5.416	5.385	5.416	5.385	5.499	14,777,304	5.4370	-2.06%
2013-03-21	0	10.68	10.60	10.68	10.40	10.80	8,140,377	86,868,773	10.671	5.530	5.489	5.530	5.385	5.592	15,721,465	5.5255	5.74%
2013-03-20	0	10.10	10.12	10.14	10.06	10.34	7,681,000	78,147,868	10.174	5.230	5.240	5.250	5.209	5.354	14,834,273	5.2681	-1.75%
2013-03-19	0	10.28	10.28	10.34	10.24	10.76	3,881,000	40,030,477	10.314	5.323	5.323	5.354	5.302	5.571	7,495,354	5.3407	-2.10%
2013-03-18	0	10.50	10.40	10.48	10.38	10.78	4,923,979	52,067,602	10.574	5.437	5.385	5.426	5.375	5.582	9,509,654	5.4752	-1.87%
2013-03-15	0	10.70	10.70	10.76	10.44	10.80	11,427,941	121,207,699	10.606	5.540	5.540	5.571	5.406	5.592	22,070,720	5.4918	2.88%
2013-03-14	0	10.40	10.40	10.42	10.28	10.54	5,353,715	55,648,175	10.394	5.385	5.385	5.395	5.323	5.457	10,339,600	5.3820	-2.80%
2013-03-13	0	10.70	10.66	10.70	10.62	10.82	2,913,600	31,195,793	10.707	5.540	5.520	5.540	5.499	5.602	5,627,020	5.5439	0.38%
2013-03-12	0	10.66	10.62	10.64	10.62	11.04	4,100,600	44,332,871	10.811	5.520	5.499	5.509	5.499	5.716	7,919,466	5.5980	-2.38%
2013-03-11	0	10.92	10.92	11.00	10.88	11.16	2,354,000	25,828,281	10.972	5.654	5.654	5.696	5.634	5.779	4,546,267	5.6812	-1.80%
2013-03-08	0	11.12	11.06	11.12	11.00	11.26	3,222,394	35,862,780	11.129	5.758	5.727	5.758	5.696	5.830	6,223,392	5.7626	1.09%
2013-03-07	0	11.00	10.98	11.00	10.90	11.38	6,975,753	76,828,770	11.014	5.696	5.685	5.696	5.644	5.892	13,472,233	5.7027	-1.08%
2013-03-06	0	11.12	11.08	11.12	10.62	11.28	12,314,653	133,995,986	10.881	5.758	5.737	5.758	5.499	5.841	23,783,222	5.6341	4.71%
2013-03-05	0	10.62	10.60	10.68	10.24	10.70	5,497,982	57,725,801	10.499	5.499	5.489	5.530	5.302	5.540	10,618,222	5.4365	3.51%
2013-03-04	0	10.26	10.24	10.26	10.20	10.38	2,710,572	27,813,938	10.261	5.312	5.302	5.312	5.281	5.375	5,234,913	5.3132	0.20%
2013-03-01	0	10.24	10.20	10.24	10.14	10.32	6,338,846	64,960,147	10.248	5.302	5.281	5.302	5.250	5.344	12,242,179	5.3063	-0.19%
2013-02-28	0	10.26	10.20	10.28	9.750	10.30	7,087,016	71,991,154	10.158	5.312	5.281	5.323	5.048	5.333	13,687,115	5.2598	5.56%
2013-02-27	0	9.720	9.730	9.740	9.680	9.800	5,054,411	49,155,412	9.7253	5.033	5.038	5.043	5.012	5.074	9,761,556	5.0356	-0.21%
2013-02-26	0	9.740	9.730	9.740	9.610	9.790	6,950,172	67,557,226	9.7202	5.043	5.038	5.043	4.976	5.069	13,422,829	5.0330	-0.71%
2013-02-25	0	9.810	9.780	9.800	9.600	9.890	5,416,700	52,695,196	9.7283	5.079	5.064	5.074	4.971	5.121	10,461,243	5.0372	1.24%
2013-02-22	0	9.690	9.670	9.750	9.630	9.800	4,741,100	46,052,309	9.7134	5.017	5.007	5.048	4.986	5.074	9,156,460	5.0295	-0.10%
2013-02-21	0	9.700	9.690	9.750	9.650	9.890	6,431,700	62,625,183	9.7370	5.023	5.017	5.048	4.997	5.121	12,421,507	5.0417	-2.41%
2013-02-20	0	9.940	9.920	9.950	9.810	9.990	2,516,148	24,900,369	9.8962	5.147	5.136	5.152	5.079	5.173	4,859,423	5.1241	1.53%
2013-02-19	0	9.790	9.780	9.800	9.760	9.870	1,924,000	18,850,460	9.7975	5.069	5.064	5.074	5.054	5.111	3,715,811	5.0730	-0.81%
2013-02-18	0	9.870	9.830	9.870	9.700	9.920	4,464,951	43,729,604	9.7940	5.111	5.090	5.111	5.023	5.136	8,623,135	5.0712	1.75%
2013-02-15	0	9.700	9.670	9.680	9.600	9.740	15,505,378	150,113,084	9.6814	5.023	5.007	5.012	4.971	5.043	29,945,451	5.0129	0.21%
2013-02-14	0	9.680	9.680	9.690	9.580	9.800	12,322,709	119,645,619	9.7094	5.012	5.012	5.017	4.960	5.074	23,798,780	5.0274	-2.32%
2013-02-08	0	9.910	9.890	9.940	9.890	10.10	2,928,493	29,141,961	9.9512	5.131	5.121	5.147	5.121	5.230	5,655,782	5.1526	-0.30%
2013-02-07	0	9.940	9.920	10.02	9.920	10.34	3,650,027	36,913,453	10.113	5.147	5.136	5.188	5.136	5.354	7,049,277	5.2365	-3.12%
2013-02-06	0	10.26	10.20	10.26	9.670	10.32	6,497,079	65,787,570	10.126	5.312	5.281	5.312	5.007	5.344	12,547,773	5.2430	5.56%
2013-02-05	0	9.720	9.690	9.750	9.670	9.880	3,165,815	31,009,371	9.7951	5.033	5.017	5.048	5.007	5.116	6,114,121	5.0718	-1.32%
2013-02-04	0	9.850	9.780	9.840	9.760	9.910	6,003,375	59,169,350	9.8560	5.100	5.064	5.095	5.054	5.131	11,594,285	5.1033	-0.40%
2013-02-01	0	9.890	9.870	9.880	9.720	10.00	5,344,000	52,677,372	9.8573	5.121	5.111	5.116	5.033	5.178	10,320,838	5.1040	-0.90%
2013-01-31	0	9.980	9.980	10.06	9.750	10.16	4,661,460	46,536,051	9.9831	5.168	5.168	5.209	5.048	5.261	9,002,652	5.1691	1.32%
2013-01-30	0	9.850	9.820	9.870	9.740	10.80	9,485,849	95,250,512	10.041	5.100	5.085	5.111	5.043	5.592	18,319,968	5.1993	0.72%
2013-01-29	0	9.780	9.760	9.790	9.490	9.880	7,117,742	69,590,191	9.7770	5.064	5.054	5.069	4.914	5.116	13,746,456	5.0624	3.38%
2013-01-28	0	9.460	9.440	9.460	9.330	9.530	5,899,957	55,657,413	9.4335	4.898	4.888	4.898	4.831	4.935	11,394,555	4.8846	2.38%
2013-01-25	0	9.240	9.250	9.260	9.200	9.470	5,025,062	46,714,422	9.2963	4.784	4.790	4.795	4.764	4.903	9,704,875	4.8135	-1.60%
2013-01-24	0	9.390	9.340	9.400	9.310	9.450	3,146,360	29,474,285	9.3677	4.862	4.836	4.867	4.821	4.893	6,076,548	4.8505	-0.11%
2013-01-23	0	9.400	9.400	9.410	9.340	9.440	7,285,437	68,251,250	9.3682	4.867	4.867	4.872	4.836	4.888	14,070,325	4.8507	0.32%
2013-01-22	0	9.370	9.360	9.380	9.300	9.400	4,323,468	40,440,537	9.3537	4.852	4.846	4.857	4.815	4.867	8,349,890	4.8432	1.08%
2013-01-21	0	9.270	9.220	9.270	9.040	9.270	2,923,605	26,847,815	9.1831	4.800	4.774	4.800	4.681	4.800	5,646,342	4.7549	2.21%
2013-01-18	0	9.070	9.070	9.110	8.900	9.130	3,458,190	31,160,832	9.0107	4.696	4.696	4.717	4.608	4.727	6,678,783	4.6656	1.34%
2013-01-17	0	8.950	8.930	8.960	8.850	9.000	3,448,025	30,750,803	8.9184	4.634	4.624	4.639	4.582	4.660	6,659,152	4.6178	-0.33%
2013-01-16	0	8.980	8.940	8.970	8.850	9.110	3,384,443	30,315,447	8.9573	4.650	4.629	4.645	4.582	4.717	6,536,356	4.6380	-0.22%
2013-01-15	0	9.000	9.000	9.040	8.950	9.340	5,197,738	47,189,981	9.0789	4.660	4.660	4.681	4.634	4.836	10,038,363	4.7010	-3.12%
2013-01-14	0	9.290	9.270	9.300	9.190	9.340	4,230,668	39,248,685	9.2772	4.810	4.800	4.815	4.758	4.836	8,170,666	4.8036	0.65%
2013-01-11	0	9.230	9.200	9.240	9.050	9.280	5,827,836	53,364,597	9.1568	4.779	4.764	4.784	4.686	4.805	11,255,268	4.7413	0.76%
2013-01-10	0	9.160	9.150	9.180	9.060	9.390	4,329,715	39,768,885	9.1851	4.743	4.738	4.753	4.691	4.862	8,361,955	4.7559	-1.19%
2013-01-09	0	9.270	9.260	9.340	8.900	9.400	8,920,888	82,916,695	9.2947	4.800	4.795	4.836	4.608	4.867	17,228,862	4.8127	4.63%
2013-01-08	0	8.860	8.850	8.860	8.640	9.070	7,630,700	67,218,331	8.8089	4.588	4.582	4.588	4.474	4.696	14,737,129	4.5612	2.55%
2013-01-07	0	8.640	8.610	8.670	8.590	8.740	6,234,034	53,768,595	8.6250	4.474	4.458	4.489	4.448	4.525	12,039,756	4.4659	-0.23%
2013-01-04	0	8.660	8.650	8.670	8.490	8.680	3,246,700	27,946,304	8.6076	4.484	4.479	4.489	4.396	4.494	6,270,334	4.4569	1.29%
2013-01-03	0	8.550	8.530	8.550	8.500	8.570	3,145,788	26,855,384	8.5369	4.427	4.417	4.427	4.401	4.437	6,075,443	4.4203	0.00%
2013-01-02	0	8.550	8.550	8.560	8.460	8.610	1,599,705	13,680,350	8.5518	4.427	4.427	4.432	4.380	4.458	3,089,501	4.4280	0.47%
2012-12-31	0	8.510	8.500	8.540	8.380	8.540	4,094,454	34,554,703	8.4394	4.406	4.401	4.422	4.339	4.422	7,907,597	4.3698	0.71%
2012-12-28	0	8.450	8.450	8.490	8.330	8.490	3,206,000	26,973,542	8.4135	4.375	4.375	4.396	4.313	4.396	6,191,730	4.3564	1.56%
2012-12-27	0	8.320	8.310	8.340	8.300	8.470	3,025,727	25,275,536	8.3535	4.308	4.303	4.318	4.298	4.386	5,843,570	4.3254	-1.42%
2012-12-24	0	8.440	8.430	8.470	8.420	8.580	1,316,400	11,162,232	8.4794	4.370	4.365	4.386	4.360	4.443	2,542,356	4.3905	-0.47%
2012-12-21	0	8.480	8.430	8.490	8.410	8.560	3,548,186	30,093,435	8.4814	4.391	4.365	4.396	4.355	4.432	6,852,592	4.3915	0.83%
2012-12-20	0	8.410	8.390	8.430	8.390	8.700	3,703,146	31,311,022	8.4552	4.355	4.344	4.365	4.344	4.505	7,151,866	4.3780	-2.66%
2012-12-19	0	8.640	8.620	8.690	8.550	8.700	4,641,090	40,154,032	8.6519	4.474	4.463	4.500	4.427	4.505	8,963,312	4.4798	0.70%
2012-12-18	0	8.580	8.570	8.580	8.470	8.630	2,435,000	20,895,538	8.5813	4.443	4.437	4.443	4.386	4.469	4,702,702	4.4433	2.02%
2012-12-17	0	8.410	8.400	8.440	8.350	8.520	3,774,300	31,776,338	8.4191	4.355	4.349	4.370	4.324	4.412	7,289,285	4.3593	-1.64%
2012-12-14	0	8.550	8.500	8.550	8.410	8.590	3,328,872	28,401,716	8.5319	4.427	4.401	4.427	4.355	4.448	6,429,032	4.4177	0.59%
2012-12-13	0	8.500	8.510	8.530	8.480	8.560	2,625,071	22,353,515	8.5154	4.401	4.406	4.417	4.391	4.432	5,069,785	4.4092	-0.12%
2012-12-12	0	8.510	8.520	8.530	8.350	8.540	2,704,821	22,955,615	8.4869	4.406	4.412	4.417	4.324	4.422	5,223,806	4.3944	1.92%
2012-12-11	0	8.350	8.330	8.370	8.280	8.430	7,881,752	65,726,633	8.3391	4.324	4.313	4.334	4.287	4.365	15,221,984	4.3179	0.00%
2012-12-10	0	8.350	8.350	8.400	8.320	8.560	4,307,680	36,097,478	8.3798	4.324	4.324	4.349	4.308	4.432	8,319,399	4.3390	-1.76%
2012-12-07	0	8.500	8.470	8.500	8.450	8.570	2,843,200	24,181,980	8.5052	4.401	4.386	4.401	4.375	4.437	5,491,057	4.4039	0.71%
2012-12-06	0	8.440	8.440	8.480	8.440	8.580	9,253,995	78,069,236	8.4363	4.370	4.370	4.391	4.370	4.443	17,872,190	4.3682	-0.24%
2012-12-05	0	8.460	8.450	8.460	8.260	8.480	3,475,907	29,052,748	8.3583	4.380	4.375	4.380	4.277	4.391	6,713,000	4.3278	2.42%
2012-12-04	0	8.260	8.240	8.260	8.120	8.260	2,304,305	18,917,733	8.2097	4.277	4.267	4.277	4.204	4.277	4,450,292	4.2509	0.98%
2012-12-03	0	8.180	8.150	8.180	8.090	8.230	3,657,503	29,892,431	8.1729	4.236	4.220	4.236	4.189	4.261	7,063,715	4.2318	0.49%
2012-11-30	0	8.140	8.100	8.140	8.050	8.350	10,322,789	84,126,278	8.1496	4.215	4.194	4.215	4.168	4.324	19,936,346	4.2197	-1.57%
2012-11-29	0	8.270	8.260	8.310	8.150	8.360	3,380,976	28,003,548	8.2827	4.282	4.277	4.303	4.220	4.329	6,529,660	4.2887	0.73%
2012-11-28	0	8.210	8.200	8.210	8.160	8.320	5,329,720	43,764,101	8.2113	4.251	4.246	4.251	4.225	4.308	10,293,259	4.2517	-0.61%
2012-11-27	0	8.260	8.260	8.310	8.230	8.360	7,998,060	66,430,779	8.3059	4.277	4.277	4.303	4.261	4.329	15,446,609	4.3007	-0.60%
2012-11-26	0	8.310	8.340	8.350	8.230	8.360	4,390,735	36,432,301	8.2975	4.303	4.318	4.324	4.261	4.329	8,479,802	4.2964	-0.60%
2012-11-23	0	8.360	8.340	8.350	8.320	8.410	2,761,000	23,069,698	8.3556	4.329	4.318	4.324	4.308	4.355	5,332,304	4.3264	0.12%
2012-11-22	0	8.350	8.340	8.350	8.310	8.400	14,852,000	123,437,690	8.3112	4.324	4.318	4.324	4.303	4.349	28,683,586	4.3034	0.12%
2012-11-21	0	8.340	8.310	8.340	8.150	8.340	3,269,400	26,975,668	8.2510	4.318	4.303	4.318	4.220	4.318	6,314,174	4.2722	0.97%
2012-11-20	0	8.260	8.250	8.260	8.250	8.490	22,849,023	191,764,918	8.3927	4.277	4.272	4.277	4.272	4.396	44,128,193	4.3456	-1.67%
2012-11-19	0	8.400	8.350	8.400	8.210	8.400	2,756,395	22,905,028	8.3098	4.349	4.324	4.349	4.251	4.349	5,323,411	4.3027	1.08%
2012-11-16	0	8.310	8.290	8.340	8.110	8.370	2,780,412	23,030,792	8.2832	4.303	4.292	4.318	4.199	4.334	5,369,794	4.2890	1.59%
2012-11-15	0	8.180	8.180	8.190	8.080	8.260	3,230,556	26,318,940	8.1469	4.236	4.236	4.241	4.184	4.277	6,239,155	4.2184	-1.92%
2012-11-14	0	8.340	8.290	8.330	8.240	8.400	4,912,389	40,660,160	8.2771	4.318	4.292	4.313	4.267	4.349	9,487,270	4.2858	-0.71%
2012-11-13	0	8.400	8.390	8.400	8.310	8.480	3,102,500	25,932,040	8.3584	4.349	4.344	4.349	4.303	4.391	5,991,841	4.3279	-0.83%
2012-11-12	0	8.470	8.460	8.470	8.420	8.570	2,046,000	17,313,872	8.4623	4.386	4.380	4.386	4.360	4.437	3,951,429	4.3817	-1.05%
2012-11-09	0	8.560	8.550	8.560	8.450	8.580	3,099,700	26,431,226	8.5270	4.432	4.427	4.432	4.375	4.443	5,986,434	4.4152	0.35%
2012-11-08	0	8.530	8.500	8.540	8.470	8.670	2,556,344	21,856,759	8.5500	4.417	4.401	4.422	4.386	4.489	4,937,053	4.4271	0.24%
2012-11-07	0	8.510	8.480	8.530	8.460	8.600	4,619,789	39,306,923	8.5084	4.406	4.391	4.417	4.380	4.453	8,922,173	4.4055	0.24%
2012-11-06	0	8.490	8.470	8.490	8.440	8.760	5,777,267	49,519,047	8.5714	4.396	4.386	4.396	4.370	4.536	11,157,604	4.4381	-2.08%
2012-11-05	0	8.670	8.660	8.710	8.560	8.710	4,950,027	42,856,381	8.6578	4.489	4.484	4.510	4.432	4.510	9,559,960	4.4829	0.35%
2012-11-02	0	8.640	8.610	8.640	8.580	8.690	1,815,727	15,711,987	8.6533	4.474	4.458	4.474	4.443	4.500	3,506,704	4.4806	1.41%
2012-11-01	0	8.520	8.520	8.560	8.510	8.590	1,353,489	11,572,660	8.5502	4.412	4.412	4.432	4.406	4.448	2,613,986	4.4272	-1.27%
2012-10-31	0	8.630	8.590	8.630	8.560	8.680	2,835,763	24,429,067	8.6146	4.469	4.448	4.469	4.432	4.494	5,476,694	4.4606	-0.58%
2012-10-30	0	8.680	8.640	8.680	8.630	8.700	1,046,350	9,076,615	8.6745	4.494	4.474	4.494	4.469	4.505	2,020,810	4.4916	0.58%
2012-10-29	0	8.630	8.580	8.640	8.560	8.690	2,206,040	18,967,234	8.5979	4.469	4.443	4.474	4.432	4.500	4,260,513	4.4519	0.23%
2012-10-26	0	8.610	8.590	8.660	8.570	8.790	4,891,387	42,261,483	8.6400	4.458	4.448	4.484	4.437	4.551	9,446,709	4.4737	-1.49%
2012-10-25	0	8.740	8.730	8.790	8.650	8.820	5,952,000	52,230,132	8.7752	4.525	4.520	4.551	4.479	4.567	11,495,065	4.5437	-0.34%
2012-10-24	0	8.770	8.730	8.770	8.660	8.780	2,136,120	18,672,543	8.7413	4.541	4.520	4.541	4.484	4.546	4,125,477	4.5262	0.57%
2012-10-22	0	8.720	8.710	8.730	8.610	8.730	3,899,034	32,929,668	8.4456	4.515	4.510	4.520	4.458	4.520	7,530,183	4.3730	0.00%
2012-10-19	0	8.720	8.700	8.740	8.610	8.780	8,035,845	69,871,679	8.6950	4.515	4.505	4.525	4.458	4.546	15,519,583	4.5022	0.00%
2012-10-18	0	8.720	8.680	8.740	8.680	8.770	2,198,724	19,192,767	8.7290	4.515	4.494	4.525	4.494	4.541	4,246,384	4.5198	0.81%
2012-10-17	0	8.650	8.640	8.690	8.520	8.770	4,663,293	40,243,797	8.6299	4.479	4.474	4.500	4.412	4.541	9,006,192	4.4685	-1.14%
2012-10-16	0	8.750	8.730	8.750	8.710	8.790	4,066,804	35,603,435	8.7546	4.531	4.520	4.531	4.510	4.551	7,854,196	4.5330	0.57%
2012-10-15	0	8.700	8.650	8.700	8.560	8.770	3,306,000	28,625,110	8.6585	4.505	4.479	4.505	4.432	4.541	6,384,860	4.4833	-0.80%
2012-10-12	0	8.770	8.750	8.780	8.760	8.860	1,485,600	13,045,376	8.7812	4.541	4.531	4.546	4.536	4.588	2,869,131	4.5468	0.00%
2012-10-11	0	8.770	8.750	8.770	8.750	8.850	3,312,073	29,079,819	8.7799	4.541	4.531	4.541	4.531	4.582	6,396,588	4.5461	-0.23%
2012-10-10	0	8.790	8.790	8.810	8.530	8.880	5,813,600	50,925,102	8.7597	4.551	4.551	4.562	4.417	4.598	11,227,774	4.5356	3.53%
2012-10-09	0	8.490	8.490	8.520	8.470	8.590	2,103,000	17,912,240	8.5175	4.396	4.396	4.412	4.386	4.448	4,061,512	4.4102	0.47%
2012-10-08	0	8.450	8.440	8.480	8.430	8.560	474,000	4,017,540	8.4758	4.375	4.370	4.391	4.365	4.432	915,434	4.3887	-0.12%
2012-10-05	0	8.460	8.460	8.470	8.460	8.590	1,797,308	15,340,226	8.5351	4.380	4.380	4.386	4.380	4.448	3,471,131	4.4194	0.00%
2012-10-04	0	8.460	8.430	8.490	8.430	8.520	4,293,281	36,403,754	8.4792	4.380	4.365	4.396	4.365	4.412	8,291,590	4.3904	0.00%
2012-10-03	0	8.460	8.470	8.490	8.300	8.560	7,630,849	64,676,013	8.4756	4.380	4.386	4.396	4.298	4.432	14,737,417	4.3886	0.36%
2012-09-28	0	8.430	8.410	8.420	8.230	8.480	10,120,514	83,896,909	8.2898	4.365	4.355	4.360	4.261	4.391	19,545,693	4.2923	2.55%
2012-09-27	0	8.220	8.220	8.270	8.220	8.310	3,302,745	27,306,050	8.2677	4.256	4.256	4.282	4.256	4.303	6,378,573	4.2809	-0.24%
2012-09-26	0	8.240	8.240	8.260	8.170	8.480	5,250,171	43,474,291	8.2805	4.267	4.267	4.277	4.230	4.391	10,139,626	4.2876	-2.37%
2012-09-25	0	8.440	8.440	8.450	8.420	8.500	1,002,600	8,485,440	8.4634	4.370	4.370	4.375	4.360	4.401	1,936,316	4.3823	-0.12%
2012-09-24	0	8.450	8.460	8.480	8.360	8.490	1,533,434	12,955,922	8.4490	4.375	4.380	4.391	4.329	4.396	2,961,513	4.3748	0.60%
2012-09-21	0	8.400	8.400	8.490	8.390	8.550	3,272,718	27,664,999	8.4532	4.349	4.349	4.396	4.344	4.427	6,320,582	4.3770	0.12%
2012-09-20	0	8.390	8.360	8.420	8.350	8.530	1,590,000	13,400,120	8.4277	4.344	4.329	4.360	4.324	4.417	3,070,758	4.3638	-1.18%
2012-09-19	0	8.490	8.490	8.510	8.410	8.550	3,301,260	28,021,406	8.4881	4.396	4.396	4.406	4.355	4.427	6,375,705	4.3950	-0.12%
2012-09-18	0	8.500	8.480	8.500	8.480	8.730	2,001,000	17,135,460	8.5634	4.401	4.391	4.401	4.391	4.520	3,864,520	4.4340	-1.85%
2012-09-17	0	8.660	8.620	8.670	8.590	8.680	3,399,100	29,302,616	8.6207	4.484	4.463	4.489	4.448	4.494	6,564,663	4.4637	0.58%
2012-09-14	0	8.610	8.580	8.620	8.550	8.670	3,536,000	30,402,670	8.5980	4.458	4.443	4.463	4.427	4.489	6,829,057	4.4520	0.82%
2012-09-13	0	8.540	8.540	8.570	8.510	8.600	2,857,737	24,451,271	8.5562	4.422	4.422	4.437	4.406	4.453	5,519,132	4.4303	0.12%
2012-09-12	0	8.530	8.510	8.550	8.490	8.670	4,026,425	34,509,694	8.5708	4.417	4.406	4.427	4.396	4.489	7,776,213	4.4379	0.24%
2012-09-11	0	8.510	8.500	8.510	8.410	8.550	1,837,000	15,609,660	8.4974	4.406	4.401	4.406	4.355	4.427	3,547,788	4.3998	0.59%
2012-09-10	0	8.540	8.510	8.540	8.310	8.560	2,188,130	18,608,222	8.5042	4.380	4.365	4.380	4.263	4.391	4,265,885	4.3621	2.89%
2012-09-07	0	8.300	8.320	8.350	8.170	8.400	8,503,700	70,495,349	8.2900	4.257	4.268	4.283	4.191	4.309	16,578,451	4.2522	0.61%
2012-09-06	0	8.250	8.220	8.250	8.190	8.310	3,053,679	25,177,837	8.2451	4.232	4.216	4.232	4.201	4.263	5,953,322	4.2292	0.61%
2012-09-05	0	8.200	8.200	8.240	8.060	8.360	4,249,789	34,751,044	8.1771	4.206	4.206	4.227	4.134	4.288	8,285,207	4.1943	-1.32%
2012-09-04	0	8.310	8.300	8.320	8.190	8.420	2,590,000	21,461,390	8.2863	4.263	4.257	4.268	4.201	4.319	5,049,354	4.2503	0.00%
2012-09-03	0	8.310	8.270	8.310	8.160	8.320	1,817,454	15,040,433	8.2756	4.263	4.242	4.263	4.186	4.268	3,543,231	4.2448	-0.12%
2012-08-31	0	8.320	8.300	8.340	8.060	8.340	4,092,658	33,582,429	8.2055	4.268	4.257	4.278	4.134	4.278	7,978,871	4.2089	1.84%
2012-08-30	0	8.170	8.170	8.190	8.120	8.320	3,333,257	27,272,292	8.1819	4.191	4.191	4.201	4.165	4.268	6,498,376	4.1968	-1.57%
2012-08-29	0	8.300	8.280	8.300	8.270	8.380	1,683,007	14,027,827	8.3350	4.257	4.247	4.257	4.242	4.298	3,281,119	4.2753	-0.12%
2012-08-28	0	8.310	8.300	8.340	8.250	8.410	2,141,210	17,833,606	8.3288	4.263	4.257	4.278	4.232	4.314	4,174,412	4.2721	-1.19%
2012-08-27	0	8.410	8.380	8.400	8.290	8.420	1,632,233	13,604,608	8.3350	4.314	4.298	4.309	4.252	4.319	3,182,132	4.2753	1.94%
2012-08-24	0	8.250	8.240	8.280	8.240	8.430	3,612,000	30,013,836	8.3095	4.232	4.227	4.247	4.227	4.324	7,041,801	4.2622	-2.37%
2012-08-23	0	8.450	8.410	8.440	8.410	8.550	1,816,000	15,356,940	8.4565	4.334	4.314	4.329	4.314	4.386	3,540,396	4.3376	-0.47%
2012-08-22	0	8.490	8.460	8.490	8.350	8.510	2,736,085	23,137,065	8.4563	4.355	4.339	4.355	4.283	4.365	5,334,155	4.3375	1.07%
2012-08-21	0	8.400	8.400	8.430	8.380	8.550	2,824,944	23,874,036	8.4512	4.309	4.309	4.324	4.298	4.386	5,507,390	4.3349	-0.94%
2012-08-20	0	8.480	8.470	8.480	8.410	8.640	2,236,800	19,077,670	8.5290	4.350	4.345	4.350	4.314	4.432	4,360,770	4.3748	-1.05%
2012-08-17	0	8.570	8.570	8.600	8.500	8.710	3,520,937	30,428,202	8.6421	4.396	4.396	4.411	4.360	4.468	6,864,269	4.4328	0.12%
2012-08-16	0	8.560	8.550	8.560	8.550	8.770	3,242,200	27,792,252	8.5720	4.391	4.386	4.391	4.386	4.498	6,320,855	4.3969	-2.39%
2012-08-15	0	8.770	8.730	8.780	8.660	8.860	1,643,800	14,324,178	8.7141	4.498	4.478	4.504	4.442	4.545	3,204,682	4.4698	-0.23%
2012-08-14	0	8.790	8.750	8.800	8.680	8.930	1,311,500	11,541,994	8.8006	4.509	4.488	4.514	4.452	4.581	2,556,844	4.5142	-0.23%
2012-08-13	0	8.810	8.760	8.800	8.720	8.820	1,746,999	15,306,151	8.7614	4.519	4.493	4.514	4.473	4.524	3,405,875	4.4940	1.50%
2012-08-10	0	8.680	8.670	8.690	8.650	8.900	2,152,276	18,745,312	8.7095	4.452	4.447	4.457	4.437	4.565	4,195,985	4.4674	-2.25%
2012-08-09	0	8.880	8.810	8.880	8.590	8.910	5,957,908	52,211,909	8.7635	4.555	4.519	4.555	4.406	4.570	11,615,283	4.4951	4.35%
2012-08-08	0	8.510	8.500	8.550	8.500	8.700	5,098,030	43,848,475	8.6011	4.365	4.360	4.386	4.360	4.463	9,938,902	4.4118	-2.18%
2012-08-07	0	8.700	8.700	8.760	8.690	8.940	3,123,757	27,456,644	8.7896	4.463	4.463	4.493	4.457	4.586	6,089,943	4.5085	-1.69%
2012-08-06	0	8.850	8.830	8.860	8.830	8.980	648,653	5,763,618	8.8855	4.539	4.529	4.545	4.529	4.606	1,264,586	4.5577	0.91%
2012-08-03	0	8.770	8.730	8.770	8.690	8.920	1,346,401	11,779,549	8.7489	4.498	4.478	4.498	4.457	4.575	2,624,886	4.4876	-1.35%
2012-08-02	0	8.890	8.850	8.920	8.790	8.980	2,767,491	24,572,153	8.8789	4.560	4.539	4.575	4.509	4.606	5,395,382	4.5543	2.07%
2012-08-01	0	8.710	8.680	8.760	8.640	8.880	3,306,825	29,002,627	8.7705	4.468	4.452	4.493	4.432	4.555	6,446,845	4.4987	0.11%
2012-07-31	0	8.700	8.690	8.750	8.630	8.870	3,399,205	29,625,469	8.7154	4.463	4.457	4.488	4.427	4.550	6,626,945	4.4705	-1.02%
2012-07-30	0	8.790	8.780	8.820	8.500	8.820	3,778,400	32,803,682	8.6819	4.509	4.504	4.524	4.360	4.524	7,366,207	4.4533	1.38%
2012-07-27	0	8.670	8.700	8.710	8.520	8.740	3,405,800	29,369,406	8.6234	4.447	4.463	4.468	4.370	4.483	6,639,802	4.4232	0.12%
2012-07-26	0	8.660	8.650	8.710	8.480	8.740	6,003,262	51,609,142	8.5968	4.442	4.437	4.468	4.350	4.483	11,703,704	4.4096	0.12%
2012-07-25	0	8.650	8.610	8.650	8.450	8.660	3,832,745	32,878,579	8.5783	4.437	4.416	4.437	4.334	4.442	7,472,156	4.4001	2.37%
2012-07-24	0	8.450	8.410	8.450	8.200	8.450	1,116,000	9,394,540	8.4180	4.334	4.314	4.334	4.206	4.334	2,175,706	4.3179	1.20%
2012-07-23	0	8.350	8.320	8.350	8.200	8.450	1,441,770	11,974,062	8.3051	4.283	4.268	4.283	4.206	4.334	2,810,813	4.2600	-1.18%
2012-07-20	0	8.450	8.410	8.440	8.100	8.500	6,224,869	52,023,417	8.3574	4.334	4.314	4.329	4.155	4.360	12,135,739	4.2868	1.08%
2012-07-19	0	8.360	8.320	8.360	8.260	8.690	13,988,340	117,946,728	8.4318	4.288	4.268	4.288	4.237	4.457	27,271,071	4.3250	-3.69%
2012-07-18	0	8.680	8.660	8.710	8.650	8.840	2,832,717	24,642,696	8.6993	4.452	4.442	4.468	4.437	4.534	5,522,544	4.4622	-1.81%
2012-07-17	0	8.840	8.840	8.870	8.800	8.950	2,369,000	21,066,828	8.8927	4.534	4.534	4.550	4.514	4.591	4,618,501	4.5614	-1.23%
2012-07-16	0	8.950	8.950	9.000	8.880	9.010	4,622,061	41,219,494	8.9180	4.591	4.591	4.616	4.555	4.622	9,010,973	4.5744	0.90%
2012-07-13	0	8.870	8.820	8.880	8.600	8.880	3,034,852	26,670,947	8.7882	4.550	4.524	4.555	4.411	4.555	5,916,618	4.5078	3.38%
2012-07-12	0	8.580	8.580	8.610	8.560	8.700	3,534,080	30,444,154	8.6144	4.401	4.401	4.416	4.391	4.463	6,889,892	4.4187	0.70%
2012-07-11	0	8.520	8.520	8.550	8.520	8.850	3,675,720	32,042,953	8.7175	4.370	4.370	4.386	4.370	4.539	7,166,027	4.4715	-3.18%
2012-07-10	0	8.800	8.760	8.810	8.600	8.830	4,867,843	42,638,040	8.7591	4.514	4.493	4.519	4.411	4.529	9,490,139	4.4929	1.73%
2012-07-09	0	8.650	8.610	8.660	8.600	8.780	3,948,165	34,159,652	8.6520	4.437	4.416	4.442	4.411	4.504	7,697,174	4.4379	-0.23%
2012-07-06	0	8.670	8.620	8.680	8.370	8.750	3,655,556	31,360,963	8.5790	4.447	4.422	4.452	4.293	4.488	7,126,716	4.4005	4.58%
2012-07-05	0	8.290	8.260	8.300	8.190	8.500	2,660,000	21,971,052	8.2598	4.252	4.237	4.257	4.201	4.360	5,185,823	4.2368	-2.01%
2012-07-04	0	8.460	8.430	8.450	8.360	8.500	5,421,052	45,400,488	8.3748	4.339	4.324	4.334	4.288	4.360	10,568,652	4.2958	1.20%
2012-07-03	0	8.360	8.320	8.370	7.970	8.400	5,762,396	47,202,568	8.1915	4.288	4.268	4.293	4.088	4.309	11,234,121	4.2017	4.37%
2012-06-29	0	8.010	8.030	8.060	7.980	8.150	5,437,964	43,708,236	8.0376	4.109	4.119	4.134	4.093	4.180	10,601,623	4.1228	-3.49%
2012-06-28	0	8.300	8.250	8.320	8.200	8.440	3,458,046	28,700,706	8.2997	4.257	4.232	4.268	4.206	4.329	6,741,659	4.2572	0.24%
2012-06-27	0	8.280	8.250	8.280	7.930	8.300	6,050,500	49,091,588	8.1136	4.247	4.232	4.247	4.068	4.257	11,795,797	4.1618	3.76%
2012-06-26	0	7.980	7.970	7.980	7.880	8.000	4,804,000	38,100,680	7.9310	4.093	4.088	4.093	4.042	4.103	9,365,673	4.0681	1.27%
2012-06-25	0	7.880	7.860	7.870	7.830	7.940	4,518,000	35,556,674	7.8700	4.042	4.032	4.037	4.016	4.073	8,808,100	4.0368	-0.38%
2012-06-22	0	7.910	7.910	7.940	7.850	7.960	2,329,208	18,399,318	7.8994	4.057	4.057	4.073	4.027	4.083	4,540,925	4.0519	-0.75%
2012-06-21	0	7.970	7.950	7.980	7.940	8.200	4,659,710	37,247,538	7.9935	4.088	4.078	4.093	4.073	4.206	9,084,372	4.1002	0.25%
2012-06-20	0	7.950	7.920	7.970	7.890	7.970	6,217,701	49,322,727	7.9326	4.078	4.062	4.088	4.047	4.088	12,121,765	4.0689	0.13%
2012-06-19	0	7.940	7.940	7.950	7.880	7.980	3,406,935	27,063,691	7.9437	4.073	4.073	4.078	4.042	4.093	6,642,015	4.0746	-0.25%
2012-06-18	0	7.960	7.960	7.990	7.920	8.040	4,255,653	34,022,304	7.9946	4.083	4.083	4.098	4.062	4.124	8,296,640	4.1007	0.89%
2012-06-15	0	7.890	7.850	7.860	7.850	7.980	3,570,239	28,275,934	7.9199	4.047	4.027	4.032	4.027	4.093	6,960,386	4.0624	-1.13%
2012-06-14	0	7.980	7.970	8.000	7.950	8.000	2,167,679	17,279,267	7.9713	4.093	4.088	4.103	4.078	4.103	4,226,015	4.0888	0.50%
2012-06-13	0	7.940	7.940	7.980	7.860	7.980	1,595,000	12,688,590	7.9552	4.073	4.073	4.093	4.032	4.093	3,109,544	4.0805	-0.50%
2012-06-12	0	7.980	7.940	7.990	7.830	8.010	2,232,039	17,746,733	7.9509	4.093	4.073	4.098	4.016	4.109	4,351,488	4.0783	0.88%
2012-06-11	0	7.910	7.870	7.920	7.800	7.970	1,425,951	11,203,839	7.8571	4.057	4.037	4.062	4.001	4.088	2,779,973	4.0302	2.73%
2012-06-08	0	7.700	7.680	7.720	7.500	7.760	4,421,013	33,643,655	7.6099	3.950	3.939	3.960	3.847	3.980	8,619,018	3.9034	1.58%
2012-06-07	0	7.580	7.550	7.580	7.420	7.620	9,603,302	72,276,238	7.5262	3.888	3.873	3.888	3.806	3.909	18,722,188	3.8605	1.74%
2012-06-06	0	7.450	7.460	7.490	7.430	7.710	17,460,436	131,409,962	7.5262	3.821	3.827	3.842	3.811	3.955	34,040,121	3.8604	-0.27%
2012-06-05	0	7.470	7.460	7.470	7.440	7.690	4,911,454	37,290,971	7.5927	3.832	3.827	3.832	3.816	3.944	9,575,161	3.8946	-1.58%
2012-06-04	0	7.720	7.700	7.730	7.550	7.900	4,721,428	36,129,850	7.6523	3.893	3.883	3.898	3.807	3.984	9,362,351	3.8591	-3.38%
2012-06-01	0	7.990	7.960	7.990	7.930	8.010	3,273,200	26,137,592	7.9853	4.029	4.014	4.029	3.999	4.039	6,490,589	4.0270	-0.13%
2012-05-31	0	8.000	7.980	8.060	7.910	8.170	4,338,949	34,761,131	8.0114	4.034	4.024	4.065	3.989	4.120	8,603,914	4.0402	0.38%
2012-05-30	0	7.970	7.930	7.990	7.820	7.990	2,751,658	21,809,268	7.9259	4.019	3.999	4.029	3.944	4.029	5,456,397	3.9970	0.38%
2012-05-29	0	7.940	7.890	7.930	7.630	7.940	3,472,955	27,010,468	7.7774	4.004	3.979	3.999	3.848	4.004	6,886,693	3.9221	1.40%
2012-05-28	0	7.830	7.810	7.830	7.750	7.940	637,511	4,978,729	7.8096	3.949	3.939	3.949	3.908	4.004	1,264,152	3.9384	-1.01%
2012-05-25	0	7.910	7.910	7.960	7.690	8.000	3,002,601	23,622,687	7.8674	3.989	3.989	4.014	3.878	4.034	5,954,005	3.9675	0.89%
2012-05-24	0	7.840	7.820	7.850	7.810	8.210	4,097,331	32,549,554	7.9441	3.954	3.944	3.959	3.939	4.140	8,124,798	4.0062	-3.80%
2012-05-23	0	8.150	8.110	8.160	8.010	8.200	4,403,002	35,364,114	8.0318	4.110	4.090	4.115	4.039	4.135	8,730,928	4.0504	1.75%
2012-05-22	0	8.010	8.000	8.010	7.840	8.050	4,116,196	32,298,741	7.8467	4.039	4.034	4.039	3.954	4.060	8,162,207	3.9571	3.62%
2012-05-21	0	7.730	7.740	7.770	7.600	7.830	3,170,502	24,281,073	7.6584	3.898	3.903	3.918	3.833	3.949	6,286,944	3.8621	0.39%
2012-05-18	0	7.700	7.700	7.730	7.490	7.780	3,242,429	24,785,800	7.6442	3.883	3.883	3.898	3.777	3.923	6,429,571	3.8550	-1.28%
2012-05-17	0	7.800	7.800	7.810	7.600	7.830	4,584,212	35,443,635	7.7317	3.934	3.934	3.939	3.833	3.949	9,090,258	3.8991	1.30%
2012-05-16	0	7.700	7.650	7.700	7.550	7.780	6,226,442	47,728,778	7.6655	3.883	3.858	3.883	3.807	3.923	12,346,717	3.8657	0.00%
2012-05-15	0	7.700	7.710	7.720	7.630	7.950	5,790,449	44,716,312	7.7224	3.883	3.888	3.893	3.848	4.009	11,482,165	3.8944	-3.63%
2012-05-14	0	7.990	7.970	8.010	7.960	8.100	3,160,000	25,224,808	7.9825	4.029	4.019	4.039	4.014	4.085	6,266,119	4.0256	-0.25%
2012-05-11	0	8.010	8.000	8.040	7.850	8.040	7,425,228	58,900,645	7.9325	4.039	4.034	4.055	3.959	4.055	14,723,848	4.0004	0.50%
2012-05-10	0	7.970	7.950	7.960	7.950	8.150	4,551,925	36,510,682	8.0209	4.019	4.009	4.014	4.009	4.110	9,026,235	4.0450	-0.99%
2012-05-09	0	8.050	8.010	8.050	8.010	8.250	6,739,913	54,503,300	8.0866	4.060	4.039	4.060	4.039	4.160	13,364,904	4.0781	-3.01%
2012-05-08	0	8.300	8.260	8.300	8.260	8.420	4,130,783	34,501,652	8.3523	4.186	4.166	4.186	4.166	4.246	8,191,132	4.2121	-0.24%
2012-05-07	0	8.320	8.340	8.360	8.280	8.520	3,643,314	30,540,176	8.3825	4.196	4.206	4.216	4.176	4.297	7,224,506	4.2273	-1.89%
2012-05-04	0	8.480	8.460	8.480	8.330	8.590	4,835,760	40,676,193	8.4115	4.276	4.266	4.276	4.201	4.332	9,589,065	4.2419	0.00%
2012-05-03	0	8.480	8.480	8.490	8.410	8.590	4,426,323	37,410,453	8.4518	4.276	4.276	4.282	4.241	4.332	8,777,173	4.2622	-1.05%
2012-05-02	0	8.570	8.570	8.590	8.570	8.650	4,481,757	38,447,339	8.5786	4.322	4.322	4.332	4.322	4.362	8,887,095	4.3262	1.66%
2012-04-30	0	8.430	8.420	8.450	8.250	8.620	3,871,857	32,417,807	8.3727	4.251	4.246	4.261	4.160	4.347	7,677,695	4.2223	0.00%
2012-04-27	0	8.430	8.420	8.430	8.420	8.650	2,978,604	25,257,651	8.4797	4.251	4.246	4.251	4.246	4.362	5,906,420	4.2763	-1.98%
2012-04-26	0	8.600	8.620	8.630	8.490	8.670	3,518,153	30,116,977	8.5605	4.337	4.347	4.352	4.282	4.372	6,976,318	4.3170	0.23%
2012-04-25	0	8.580	8.560	8.600	8.550	8.820	1,985,272	17,100,886	8.6139	4.327	4.317	4.337	4.312	4.448	3,936,693	4.3440	-1.94%
2012-04-24	0	8.750	8.740	8.780	8.700	8.890	1,939,846	16,956,657	8.7412	4.413	4.408	4.428	4.387	4.483	3,846,616	4.4082	0.00%
2012-04-23	0	8.750	8.750	8.770	8.750	8.900	721,297	6,338,202	8.7872	4.413	4.413	4.423	4.413	4.488	1,430,295	4.4314	-1.02%
2012-04-20	0	8.840	8.810	8.850	8.800	8.980	2,036,540	18,114,727	8.8949	4.458	4.443	4.463	4.438	4.529	4,038,355	4.4857	-0.67%
2012-04-19	0	8.900	8.870	8.910	8.800	8.980	1,722,249	15,320,611	8.8957	4.488	4.473	4.493	4.438	4.529	3,415,132	4.4861	0.68%
2012-04-18	0	8.840	8.830	8.840	8.830	9.040	3,379,428	30,094,918	8.9053	4.458	4.453	4.458	4.453	4.559	6,701,233	4.4910	-1.12%
2012-04-17	0	8.940	8.940	8.950	8.880	9.040	3,199,310	28,690,111	8.9676	4.508	4.508	4.513	4.478	4.559	6,344,068	4.5224	-1.11%
2012-04-16	0	9.040	9.040	9.050	9.000	9.150	1,876,280	16,993,004	9.0568	4.559	4.559	4.564	4.539	4.614	3,720,568	4.5673	0.22%
2012-04-13	0	9.020	9.010	9.030	8.960	9.100	2,476,673	22,371,240	9.0328	4.549	4.544	4.554	4.519	4.589	4,911,116	4.5552	-0.11%
2012-04-12	0	9.030	9.030	9.070	8.930	9.150	3,324,789	30,095,821	9.0519	4.554	4.554	4.574	4.503	4.614	6,592,887	4.5649	2.15%
2012-04-11	0	8.840	8.830	8.860	8.790	8.950	2,440,000	21,575,950	8.8426	4.458	4.453	4.468	4.433	4.513	4,838,395	4.4593	-1.23%
2012-04-10	0	8.950	8.940	8.950	8.950	9.250	1,398,248	12,641,293	9.0408	4.513	4.508	4.513	4.513	4.665	2,772,654	4.5593	0.67%
2012-04-05	0	8.890	8.900	8.910	8.860	9.160	2,234,923	19,991,751	8.9452	4.483	4.488	4.493	4.468	4.619	4,431,738	4.5110	-2.31%
2012-04-03	0	9.100	9.090	9.100	9.040	9.320	7,567,000	69,347,902	9.1645	4.589	4.584	4.589	4.559	4.700	15,004,975	4.6217	1.11%
2012-04-02	0	9.000	8.990	9.010	8.720	9.170	9,123,038	81,952,829	8.9831	4.539	4.534	4.544	4.397	4.624	18,090,519	4.5302	4.53%
2012-03-30	0	8.610	8.600	8.670	8.600	8.740	3,532,217	30,523,700	8.6415	4.342	4.337	4.372	4.337	4.408	7,004,206	4.3579	-1.15%
2012-03-29	0	8.710	8.680	8.710	8.620	8.940	12,970,813	114,611,425	8.8361	4.392	4.377	4.392	4.347	4.508	25,720,460	4.4560	-3.11%
2012-03-28	0	8.990	8.990	9.000	8.790	9.000	5,530,480	49,061,833	8.8712	4.534	4.534	4.539	4.433	4.539	10,966,660	4.4737	1.81%
2012-03-27	0	8.830	8.800	8.820	8.610	8.840	3,459,788	30,307,463	8.7599	4.453	4.438	4.448	4.342	4.458	6,860,583	4.4176	3.40%
2012-03-26	0	8.540	8.540	8.550	8.540	8.740	3,017,600	25,925,294	8.5914	4.307	4.307	4.312	4.307	4.408	5,983,747	4.3326	-1.04%
2012-03-23	0	8.630	8.620	8.680	8.600	8.850	3,008,855	26,066,376	8.6632	4.352	4.347	4.377	4.337	4.463	5,966,406	4.3689	-1.93%
2012-03-22	0	8.800	8.800	8.820	8.520	8.890	5,021,600	43,605,860	8.6837	4.438	4.438	4.448	4.297	4.483	9,957,577	4.3792	-1.01%
2012-03-21	0	8.890	8.890	8.930	8.820	9.030	4,528,504	40,477,498	8.9384	4.483	4.483	4.503	4.448	4.554	8,979,792	4.5076	-0.22%
2012-03-20	0	8.910	8.900	8.920	8.840	9.190	2,701,254	24,347,338	9.0133	4.493	4.488	4.498	4.458	4.635	5,356,449	4.5454	-1.33%
2012-03-19	0	9.030	9.030	9.040	9.030	9.220	2,694,767	24,529,170	9.1025	4.554	4.554	4.559	4.554	4.650	5,343,585	4.5904	0.22%
2012-03-16	0	9.010	8.980	9.040	8.950	9.170	6,764,673	61,160,114	9.0411	4.544	4.529	4.559	4.513	4.624	13,414,001	4.5594	0.33%
2012-03-15	0	8.980	8.950	8.990	8.930	9.200	4,467,511	40,446,112	9.0534	4.529	4.513	4.534	4.503	4.640	8,858,846	4.5656	-2.29%
2012-03-14	0	9.190	9.180	9.190	9.130	9.290	4,562,970	42,052,014	9.2159	4.635	4.629	4.635	4.604	4.685	9,048,137	4.6476	0.77%
2012-03-13	0	9.120	9.120	9.150	8.950	9.240	9,895,268	89,154,730	9.0098	4.599	4.599	4.614	4.513	4.660	19,621,812	4.5437	2.13%
2012-03-12	0	8.930	8.910	8.940	8.850	8.980	3,033,429	27,035,655	8.9126	4.503	4.493	4.508	4.463	4.529	6,015,135	4.4946	2.06%
2012-03-09	0	8.750	8.740	8.770	8.590	8.870	4,027,215	34,955,032	8.6797	4.413	4.408	4.423	4.332	4.473	7,985,762	4.3772	-1.02%
2012-03-08	0	8.840	8.780	8.840	8.510	8.880	5,118,074	44,924,955	8.7777	4.458	4.428	4.458	4.292	4.478	10,148,880	4.4266	3.88%
2012-03-07	0	8.510	8.450	8.510	8.440	8.650	3,484,942	29,653,846	8.5091	4.292	4.261	4.292	4.256	4.362	6,910,462	4.2912	-0.70%
2012-03-06	0	8.570	8.570	8.600	8.560	8.920	2,878,264	24,976,273	8.6775	4.322	4.322	4.337	4.317	4.498	5,707,451	4.3761	-2.28%
2012-03-05	0	8.770	8.770	8.840	8.750	9.000	1,811,400	15,937,760	8.7986	4.423	4.423	4.458	4.413	4.539	3,591,914	4.4371	-2.12%
2012-03-02	0	8.960	8.940	8.970	8.860	8.980	4,303,807	38,330,060	8.9061	4.519	4.508	4.524	4.468	4.529	8,534,230	4.4913	1.24%
2012-03-01	0	8.850	8.780	8.850	8.730	8.870	5,674,382	49,982,521	8.8085	4.463	4.428	4.463	4.403	4.473	11,252,010	4.4421	1.61%
2012-02-29	0	8.710	8.660	8.720	8.520	8.870	8,441,838	73,622,771	8.7212	4.392	4.367	4.397	4.297	4.473	16,739,734	4.3981	2.23%
2012-02-28	0	8.520	8.510	8.520	8.310	8.560	3,518,471	29,903,634	8.4990	4.297	4.292	4.297	4.191	4.317	6,976,948	4.2861	1.79%
2012-02-27	0	8.370	8.370	8.380	8.320	8.440	2,263,153	18,966,348	8.3805	4.221	4.221	4.226	4.196	4.256	4,487,717	4.2263	-0.12%
2012-02-24	0	8.380	8.340	8.380	8.300	8.500	2,349,870	19,612,224	8.3461	4.226	4.206	4.226	4.186	4.287	4,659,672	4.2089	-0.71%
2012-02-23	0	8.440	8.420	8.440	8.360	8.490	2,027,253	17,098,607	8.4344	4.256	4.246	4.256	4.216	4.282	4,019,939	4.2534	-0.71%
2012-02-22	0	8.500	8.490	8.500	8.230	8.500	3,374,750	28,432,210	8.4250	4.287	4.282	4.287	4.150	4.287	6,691,957	4.2487	2.78%
2012-02-21	0	8.270	8.240	8.310	8.200	8.410	5,970,000	49,386,360	8.2724	4.171	4.155	4.191	4.135	4.241	11,838,205	4.1718	-1.55%
2012-02-20	0	8.400	8.390	8.400	8.360	8.780	5,786,616	49,011,172	8.4697	4.236	4.231	4.236	4.216	4.428	11,474,564	4.2713	-3.67%
2012-02-17	0	8.720	8.700	8.720	8.350	8.740	5,400,643	46,450,560	8.6009	4.397	4.387	4.397	4.211	4.408	10,709,199	4.3374	3.32%
2012-02-16	0	8.440	8.420	8.460	8.380	8.520	5,551,726	47,078,236	8.4799	4.256	4.246	4.266	4.226	4.297	11,008,789	4.2764	-0.82%
2012-02-15	0	8.510	8.530	8.540	8.420	8.590	4,218,953	35,968,739	8.5255	4.292	4.302	4.307	4.246	4.332	8,365,969	4.2994	0.71%
2012-02-14	0	8.450	8.420	8.460	8.350	8.530	4,087,597	34,509,733	8.4425	4.261	4.246	4.266	4.211	4.302	8,105,496	4.2576	-0.71%
2012-02-13	0	8.510	8.510	8.520	8.430	8.590	5,065,748	43,134,373	8.5149	4.292	4.292	4.297	4.251	4.332	10,045,120	4.2941	-0.12%
2012-02-10	0	8.520	8.520	8.550	8.450	8.650	8,353,924	71,586,938	8.5693	4.297	4.297	4.312	4.261	4.362	16,565,405	4.3215	-1.05%
2012-02-09	0	8.610	8.600	8.640	8.510	8.670	21,059,000	181,087,876	8.5991	4.342	4.337	4.357	4.292	4.372	41,758,922	4.3365	-0.46%
2012-02-08	0	8.650	8.650	8.660	8.380	8.690	15,828,400	136,480,861	8.6225	4.362	4.362	4.367	4.226	4.382	31,386,910	4.3483	1.88%
2012-02-07	0	8.490	8.480	8.500	8.460	9.000	12,769,291	109,759,883	8.5956	4.282	4.276	4.287	4.266	4.539	25,320,852	4.3348	-4.71%
2012-02-06	0	8.910	8.890	8.940	8.860	9.190	2,964,762	26,588,912	8.9683	4.493	4.483	4.508	4.468	4.635	5,878,972	4.5227	-1.22%
2012-02-03	0	9.020	9.000	9.030	8.970	9.480	6,729,059	61,224,945	9.0986	4.549	4.539	4.554	4.524	4.781	13,343,381	4.5884	-4.35%
2012-02-02	0	9.430	9.420	9.450	9.370	9.520	11,294,758	106,788,678	9.4547	4.756	4.751	4.766	4.725	4.801	22,396,929	4.7680	3.63%
2012-02-01	0	9.100	9.090	9.100	8.890	9.160	10,932,515	98,549,209	9.0143	4.589	4.584	4.589	4.483	4.619	21,678,619	4.5459	2.71%
2012-01-31	0	8.860	8.830	8.860	8.630	9.050	7,598,200	67,290,130	8.8561	4.468	4.453	4.468	4.352	4.564	15,066,843	4.4661	-1.34%
2012-01-30	0	8.980	8.960	9.000	8.960	9.430	5,970,600	54,528,832	9.1329	4.529	4.519	4.539	4.519	4.756	11,839,395	4.6057	-3.75%
2012-01-27	0	9.330	9.270	9.340	9.220	9.500	3,965,774	37,055,726	9.3439	4.705	4.675	4.710	4.650	4.791	7,863,927	4.7121	1.52%
2012-01-26	0	9.190	9.150	9.190	8.990	9.470	8,853,309	81,573,326	9.2139	4.635	4.614	4.635	4.534	4.776	17,555,660	4.6466	2.22%
2012-01-20	0	8.990	8.950	8.990	8.810	9.020	8,479,699	75,729,922	8.9307	4.534	4.513	4.534	4.443	4.549	16,814,810	4.5038	-0.11%
2012-01-19	0	9.000	8.990	9.010	8.930	9.040	6,305,802	56,741,557	8.9983	4.539	4.534	4.544	4.503	4.559	12,504,084	4.5378	1.12%
2012-01-18	0	8.900	8.850	8.860	8.700	9.150	3,472,000	31,057,484	8.9451	4.488	4.463	4.468	4.387	4.614	6,884,799	4.5110	-1.77%
2012-01-17	0	9.060	8.960	9.090	8.760	9.090	1,261,431	11,288,448	8.9489	4.569	4.519	4.584	4.418	4.584	2,501,353	4.5129	0.44%
2012-01-16	0	9.020	9.010	9.050	8.690	9.050	1,314,851	11,675,771	8.8799	4.549	4.544	4.564	4.382	4.564	2,607,282	4.4781	1.69%
2012-01-13	0	8.870	8.840	8.890	8.600	9.000	4,054,231	35,550,680	8.7688	4.473	4.458	4.483	4.337	4.539	8,039,333	4.4221	-1.66%
2012-01-12	0	9.020	9.000	9.020	8.950	9.200	8,137,781	73,848,472	9.0748	4.549	4.539	4.549	4.513	4.640	16,136,804	4.5764	-1.20%
2012-01-11	0	9.130	9.100	9.130	8.720	9.170	5,856,997	52,608,948	8.9822	4.604	4.589	4.604	4.397	4.624	11,614,126	4.5297	3.75%
2012-01-10	0	8.800	8.780	8.800	8.740	8.940	4,414,664	38,615,687	8.7471	4.438	4.428	4.438	4.408	4.508	8,754,053	4.4112	0.00%
2012-01-09	0	8.800	8.750	8.830	8.520	8.830	2,140,500	18,654,520	8.7150	4.438	4.413	4.453	4.297	4.453	4,244,502	4.3950	0.23%
2012-01-06	0	8.780	8.740	8.780	8.630	8.860	3,857,100	33,699,382	8.7370	4.428	4.408	4.428	4.352	4.468	7,648,432	4.4061	-1.35%
2012-01-05	0	8.900	8.880	8.900	8.600	8.970	12,571,335	108,179,209	8.6052	4.488	4.478	4.488	4.337	4.524	24,928,316	4.3396	5.95%
2012-01-04	0	8.400	8.390	8.400	7.990	8.410	8,665,850	71,550,110	8.2566	4.236	4.231	4.236	4.029	4.241	17,183,938	4.1638	7.69%
2012-01-03	0	7.800	7.780	7.790	7.740	8.190	3,947,444	30,850,622	7.8153	3.934	3.923	3.928	3.903	4.130	7,827,580	3.9413	-3.47%
2011-12-30	0	8.080	8.090	8.100	7.720	8.100	2,713,442	21,712,956	8.0020	4.075	4.080	4.085	3.893	4.085	5,380,617	4.0354	3.59%
2011-12-29	0	7.800	7.800	7.810	7.710	8.090	4,551,196	35,896,832	7.8873	3.934	3.934	3.939	3.888	4.080	9,024,789	3.9776	-2.62%
2011-12-28	0	8.010	8.010	8.040	7.880	8.140	2,193,000	17,558,620	8.0067	4.039	4.039	4.055	3.974	4.105	4,348,607	4.0378	-2.08%
2011-12-23	0	8.180	8.170	8.200	8.030	8.200	1,275,000	10,367,248	8.1312	4.125	4.120	4.135	4.050	4.135	2,528,260	4.1005	1.36%
2011-12-22	0	8.070	8.020	8.090	7.960	8.420	4,806,000	38,758,990	8.0647	4.070	4.044	4.080	4.014	4.246	9,530,053	4.0670	-3.47%
2011-12-21	0	8.360	8.370	8.440	8.150	8.440	5,134,900	42,888,066	8.3523	4.216	4.221	4.256	4.110	4.256	10,182,245	4.2120	4.11%
2011-12-20	0	8.030	7.990	8.050	7.920	8.280	8,597,724	69,437,852	8.0763	4.050	4.029	4.060	3.994	4.176	17,048,848	4.0729	-3.95%
2011-12-19	0	8.360	8.350	8.360	8.220	8.480	5,961,422	49,771,794	8.3490	4.216	4.211	4.216	4.145	4.276	11,821,196	4.2104	1.33%
2011-12-16	0	8.250	8.260	8.300	8.210	8.610	11,937,126	99,125,473	8.3040	4.160	4.166	4.186	4.140	4.342	23,670,712	4.1877	-0.96%
2011-12-15	0	8.330	8.310	8.330	8.230	8.660	10,151,017	85,216,128	8.3948	4.201	4.191	4.201	4.150	4.367	20,128,949	4.2335	-3.81%
2011-12-14	0	8.660	8.650	8.660	8.630	8.700	6,616,000	57,337,618	8.6665	4.367	4.362	4.367	4.352	4.387	13,119,190	4.3705	-1.59%
2011-12-13	0	8.800	8.750	8.760	8.580	8.850	5,564,591	48,508,162	8.7173	4.438	4.413	4.418	4.327	4.463	11,034,300	4.3961	-0.45%
2011-12-12	0	8.840	8.830	8.840	8.820	8.950	5,139,626	45,272,904	8.8086	4.458	4.453	4.458	4.448	4.513	10,191,616	4.4422	2.43%
2011-12-09	0	8.630	8.610	8.630	8.400	8.900	5,694,199	49,027,486	8.6101	4.352	4.342	4.352	4.236	4.488	11,291,306	4.3421	-3.58%
2011-12-08	0	8.950	8.970	9.000	8.900	9.080	6,284,883	56,728,249	9.0261	4.513	4.524	4.539	4.488	4.579	12,462,602	4.5519	-2.19%
2011-12-07	0	9.150	9.120	9.150	9.000	9.200	10,573,200	96,580,878	9.1345	4.614	4.599	4.614	4.539	4.640	20,966,116	4.6065	1.10%
2011-12-06	0	9.050	9.040	9.050	8.800	9.500	9,223,163	83,225,087	9.0235	4.564	4.559	4.564	4.438	4.791	18,289,062	4.5505	1.12%
2011-12-05	0	8.950	8.860	8.930	8.720	9.260	13,341,378	119,489,487	8.9563	4.513	4.468	4.503	4.397	4.670	26,455,272	4.5167	3.23%
2011-12-02	0	8.670	8.660	8.670	8.620	8.800	9,989,900	86,137,509	8.6225	4.372	4.367	4.372	4.347	4.438	19,809,462	4.3483	-0.34%
2011-12-01	0	8.700	8.650	8.730	8.570	8.730	29,674,388	253,284,049	8.5354	4.387	4.362	4.403	4.322	4.403	58,842,797	4.3044	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	4.251	4.221	4.226	4.135	4.292	255,275,085	4.2451	-1.17%
2011-11-29	0	8.530	8.500	8.550	8.150	8.660	20,879,137	178,109,688	8.5305	4.302	4.287	4.312	4.110	4.367	41,402,263	4.3019	1.55%
2011-11-28	0	8.400	8.370	8.390	8.160	8.450	20,235,400	168,516,068	8.3278	4.236	4.221	4.231	4.115	4.261	40,125,766	4.1997	0.48%
2011-11-25	0	8.360	8.320	8.360	8.280	8.550	13,717,362	114,220,131	8.3267	4.216	4.196	4.216	4.176	4.312	27,200,829	4.1991	-1.65%
2011-11-24	0	8.500	8.440	8.500	8.230	8.510	14,922,785	124,289,968	8.3289	4.287	4.256	4.287	4.150	4.292	29,591,121	4.2002	0.12%
2011-11-23	0	8.490	8.480	8.530	8.170	8.550	9,248,052	78,056,426	8.4403	4.282	4.276	4.302	4.120	4.312	18,338,415	4.2564	-0.35%
2011-11-22	0	8.520	8.500	8.510	8.320	8.670	12,359,949	104,780,037	8.4774	4.297	4.287	4.292	4.196	4.372	24,509,148	4.2751	0.95%
2011-11-21	0	8.440	8.400	8.480	7.920	8.510	11,905,263	98,496,150	8.2733	4.256	4.236	4.276	3.994	4.292	23,607,529	4.1722	1.32%
2011-11-18	0	8.330	8.320	8.360	8.110	8.450	22,559,000	186,646,308	8.2737	4.201	4.196	4.216	4.090	4.261	44,733,346	4.1724	-2.12%
2011-11-17	0	8.510	8.500	8.550	8.410	8.600	18,379,721	156,293,351	8.5036	4.292	4.287	4.312	4.241	4.337	36,446,049	4.2883	-1.28%
2011-11-16	0	8.620	8.620	8.630	8.550	8.730	20,071,700	172,958,901	8.6171	4.347	4.347	4.352	4.312	4.403	39,801,157	4.3456	2.62%
2011-11-15	0	8.400	8.300	8.400	8.270	8.800	6,632,150	56,053,203	8.4517	4.236	4.186	4.236	4.171	4.438	13,151,215	4.2622	-2.55%
2011-11-14	0	8.620	8.610	8.620	8.480	8.980	4,445,708	38,468,813	8.6530	4.347	4.342	4.347	4.276	4.529	8,815,612	4.3637	2.38%
2011-11-11	0	8.420	8.400	8.420	8.310	8.500	6,489,060	54,606,493	8.4152	4.246	4.236	4.246	4.191	4.287	12,867,475	4.2438	1.57%
2011-11-10	0	8.290	8.280	8.330	8.100	8.490	7,887,031	64,902,442	8.2290	4.181	4.176	4.201	4.085	4.282	15,639,580	4.1499	-0.12%
2011-11-09	0	8.300	8.280	8.300	8.120	8.690	8,321,268	68,881,256	8.2777	4.186	4.176	4.186	4.095	4.382	16,500,650	4.1745	3.36%
2011-11-08	0	8.030	8.010	8.040	7.970	8.090	5,908,299	47,286,224	8.0034	4.050	4.039	4.055	4.019	4.080	11,715,855	4.0361	0.25%
2011-11-07	0	8.010	7.990	8.010	7.910	8.080	4,159,070	33,258,212	7.9966	4.039	4.029	4.039	3.989	4.075	8,247,224	4.0327	0.38%
2011-11-04	0	7.980	7.970	8.010	7.600	8.070	13,887,319	108,832,972	7.8369	4.024	4.019	4.039	3.833	4.070	27,537,845	3.9521	7.26%
2011-11-03	0	7.440	7.440	7.470	7.310	7.970	11,216,000	85,544,780	7.6270	3.752	3.752	3.767	3.686	4.019	22,240,756	3.8463	-5.82%
2011-11-02	0	7.900	7.890	7.900	7.850	7.930	6,622,000	52,265,600	7.8927	3.984	3.979	3.984	3.959	3.999	13,131,088	3.9803	-1.25%
2011-11-01	0	8.000	8.000	8.010	7.830	8.010	4,600,481	36,518,914	7.9381	4.034	4.034	4.039	3.949	4.039	9,122,519	4.0032	-1.96%
2011-10-31	0	8.160	8.160	8.200	8.130	8.500	4,293,229	35,448,944	8.2569	4.115	4.115	4.135	4.100	4.287	8,513,254	4.1640	-3.89%
2011-10-28	0	8.490	8.430	8.440	8.280	8.560	7,690,224	64,931,863	8.4434	4.282	4.251	4.256	4.176	4.317	15,249,322	4.2580	3.79%
2011-10-27	0	8.180	8.110	8.170	7.750	8.200	5,755,767	45,380,799	7.8844	4.125	4.090	4.120	3.908	4.135	11,413,392	3.9761	4.74%
2011-10-26	0	7.810	7.780	7.820	7.710	7.870	9,306,915	72,631,113	7.8040	3.939	3.923	3.944	3.888	3.969	18,455,138	3.9355	0.39%
2011-10-25	0	7.780	7.760	7.800	7.740	7.810	3,539,922	27,530,546	7.7772	3.923	3.913	3.934	3.903	3.939	7,019,485	3.9220	0.39%
2011-10-24	0	7.750	7.740	7.750	7.670	7.900	5,663,523	43,895,878	7.7506	3.908	3.903	3.908	3.868	3.984	11,230,477	3.9086	0.65%
2011-10-21	0	7.700	7.700	7.710	7.630	7.830	5,447,956	42,110,805	7.7297	3.883	3.883	3.888	3.848	3.949	10,803,019	3.8981	-1.41%
2011-10-20	0	7.810	7.810	7.830	7.670	7.830	11,930,620	92,775,714	7.7763	3.939	3.939	3.949	3.868	3.949	23,657,811	3.9216	-0.51%
2011-10-19	0	7.850	7.790	7.850	7.700	7.860	6,095,240	47,494,100	7.7920	3.959	3.928	3.959	3.883	3.964	12,086,550	3.9295	0.90%
2011-10-18	0	7.780	7.750	7.780	7.710	7.830	7,738,400	60,022,894	7.7565	3.923	3.908	3.923	3.888	3.949	15,344,852	3.9116	-0.26%
2011-10-17	0	7.800	7.780	7.810	7.530	7.810	3,386,896	26,097,404	7.7054	3.934	3.923	3.939	3.797	3.939	6,716,042	3.8858	2.63%
2011-10-14	0	7.600	7.570	7.600	7.290	7.660	12,257,590	92,548,064	7.5503	3.833	3.818	3.833	3.676	3.863	24,306,176	3.8076	4.11%
2011-10-13	0	7.300	7.270	7.300	7.170	7.400	17,966,510	130,712,597	7.2753	3.681	3.666	3.681	3.616	3.732	35,626,673	3.6690	1.39%
2011-10-12	0	7.200	7.190	7.200	7.140	7.280	10,767,247	77,483,519	7.1962	3.631	3.626	3.631	3.601	3.671	21,350,901	3.6291	0.14%
2011-10-11	0	7.190	7.190	7.210	7.180	7.230	10,498,000	75,572,940	7.1988	3.626	3.626	3.636	3.621	3.646	20,816,998	3.6303	1.84%
2011-10-10	0	7.060	7.040	7.060	6.950	7.100	11,143,660	78,445,785	7.0395	3.560	3.550	3.560	3.505	3.581	22,097,309	3.5500	0.00%
2011-10-07	0	7.060	7.050	7.070	6.970	7.090	20,966,160	146,898,496	7.0065	3.560	3.555	3.565	3.515	3.575	41,574,825	3.5334	0.57%
2011-10-06	0	7.020	7.020	7.030	6.810	7.190	9,294,624	64,698,557	6.9609	3.540	3.540	3.545	3.434	3.626	18,430,765	3.5104	2.18%
2011-10-04	0	6.870	6.850	6.870	6.780	6.890	9,230,045	63,010,616	6.8267	3.465	3.454	3.465	3.419	3.475	18,302,708	3.4427	0.59%
2011-10-03	0	6.830	6.810	6.820	6.820	7.120	11,965,240	82,812,597	6.9211	3.444	3.434	3.439	3.439	3.591	23,726,460	3.4903	-1.44%
2011-09-30	0	6.930	6.900	6.930	6.650	6.940	9,912,347	67,927,238	6.8528	3.495	3.480	3.495	3.354	3.500	19,655,678	3.4559	3.28%
2011-09-28	0	6.710	6.680	6.710	6.320	6.800	10,220,754	67,289,112	6.5836	3.384	3.369	3.384	3.187	3.429	20,267,234	3.3201	6.51%
2011-09-27	0	6.300	6.240	6.300	6.170	6.320	4,486,400	28,044,310	6.2510	3.177	3.147	3.177	3.112	3.187	8,896,302	3.1524	3.11%
2011-09-26	0	6.110	6.100	6.130	6.050	6.600	9,339,315	57,999,826	6.2103	3.081	3.076	3.091	3.051	3.328	18,519,385	3.1318	-7.84%
2011-09-23	0	6.630	6.630	6.640	6.520	6.790	7,246,000	47,941,940	6.6163	3.344	3.344	3.349	3.288	3.424	14,368,448	3.3366	-4.60%
2011-09-22	0	6.950	6.930	6.960	6.830	7.000	8,426,380	58,141,149	6.8999	3.505	3.495	3.510	3.444	3.530	16,709,082	3.4796	0.00%
2011-09-21	0	6.950	6.950	6.970	6.790	7.090	3,952,009	27,289,214	6.9051	3.505	3.505	3.515	3.424	3.575	7,836,632	3.4823	-0.14%
2011-09-20	0	6.960	6.940	6.950	6.900	7.060	4,195,000	29,227,946	6.9673	3.510	3.500	3.505	3.480	3.560	8,318,471	3.5136	0.58%
2011-09-19	0	6.920	6.920	6.930	6.830	7.140	2,505,102	17,411,471	6.9504	3.490	3.490	3.495	3.444	3.601	4,967,489	3.5051	-1.56%
2011-09-16	0	7.030	7.010	7.060	6.860	7.070	3,218,000	22,566,063	7.0124	3.545	3.535	3.560	3.459	3.565	6,381,130	3.5364	0.72%
2011-09-15	0	6.980	6.950	6.980	6.840	7.050	5,584,636	38,663,847	6.9233	3.520	3.505	3.520	3.449	3.555	11,074,048	3.4914	-0.99%
2011-09-14	0	7.050	7.050	7.060	6.850	7.140	5,583,034	39,305,202	7.0401	3.555	3.555	3.560	3.454	3.601	11,070,872	3.5503	0.43%
2011-09-12	0	7.020	6.990	7.020	6.930	7.300	2,383,604	16,809,354	7.0521	3.540	3.525	3.540	3.495	3.681	4,726,565	3.5564	-3.31%
2011-09-09	0	7.340	7.340	7.350	7.290	7.430	2,195,524	16,095,484	7.3310	3.661	3.661	3.666	3.636	3.706	4,401,586	3.6567	0.00%
2011-09-08	0	7.340	7.340	7.370	7.300	7.370	2,113,500	15,498,084	7.3329	3.661	3.661	3.676	3.641	3.676	4,237,144	3.6577	-0.27%
2011-09-07	0	7.360	7.350	7.360	7.280	7.470	2,836,351	20,812,197	7.3377	3.671	3.666	3.671	3.631	3.726	5,686,315	3.6600	0.14%
2011-09-06	0	7.350	7.300	7.360	7.170	7.500	2,068,000	15,056,072	7.2805	3.666	3.641	3.671	3.576	3.741	4,145,926	3.6315	-1.34%
2011-09-05	0	7.450	7.450	7.460	7.350	7.510	2,695,122	20,112,942	7.4627	3.716	3.716	3.721	3.666	3.746	5,403,180	3.7224	-0.67%
2011-09-02	0	7.500	7.500	7.520	7.390	7.530	7,232,378	54,131,977	7.4847	3.741	3.741	3.751	3.686	3.756	14,499,469	3.7334	0.00%
2011-09-01	0	7.500	7.490	7.500	7.100	7.530	6,623,975	49,422,055	7.4611	3.741	3.736	3.741	3.542	3.756	13,279,743	3.7216	0.81%
2011-08-31	0	7.440	7.410	7.440	7.390	7.450	4,308,000	32,017,578	7.4321	3.711	3.696	3.711	3.686	3.716	8,636,677	3.7072	0.00%
2011-08-30	0	7.440	7.420	7.450	7.370	7.440	2,277,913	16,839,997	7.3927	3.711	3.701	3.716	3.676	3.711	4,566,759	3.6875	1.64%
2011-08-29	0	7.320	7.320	7.360	7.060	7.370	845,853	6,127,123	7.2437	3.651	3.651	3.671	3.522	3.676	1,695,766	3.6132	2.81%
2011-08-26	0	7.120	7.120	7.180	7.070	7.500	4,509,000	32,581,596	7.2259	3.551	3.551	3.581	3.527	3.741	9,039,642	3.6043	-5.07%
2011-08-25	0	7.500	7.430	7.490	7.280	7.510	5,769,600	42,591,154	7.3820	3.741	3.706	3.736	3.631	3.746	11,566,892	3.6822	4.31%
2011-08-24	0	7.190	7.160	7.200	7.050	7.280	2,879,245	20,621,391	7.1621	3.586	3.571	3.591	3.517	3.631	5,772,309	3.5725	3.01%
2011-08-23	0	6.980	6.960	6.990	6.930	7.030	1,863,417	13,037,349	6.9965	3.482	3.472	3.487	3.457	3.507	3,735,778	3.4899	-0.71%
2011-08-22	0	7.030	7.010	7.030	6.900	7.290	1,954,018	13,812,239	7.0686	3.507	3.497	3.507	3.442	3.636	3,917,415	3.5259	-0.85%
2011-08-19	0	7.090	7.070	7.100	7.040	7.180	3,520,054	25,053,921	7.1175	3.537	3.527	3.542	3.512	3.581	7,057,003	3.5502	-3.27%
2011-08-18	0	7.330	7.270	7.330	7.200	7.430	4,052,909	29,712,523	7.3312	3.656	3.626	3.656	3.591	3.706	8,125,271	3.6568	0.27%
2011-08-17	0	7.310	7.300	7.380	7.300	7.450	5,722,000	42,243,792	7.3827	3.646	3.641	3.681	3.641	3.716	11,471,464	3.6825	0.00%
2011-08-16	0	7.310	7.300	7.340	7.150	7.340	1,303,603	9,482,299	7.2739	3.646	3.641	3.661	3.566	3.661	2,613,463	3.6283	0.83%
2011-08-15	0	7.250	7.230	7.270	7.130	7.430	5,076,019	36,609,944	7.2123	3.616	3.606	3.626	3.556	3.706	10,176,401	3.5975	1.83%
2011-08-12	0	7.120	7.080	7.120	7.030	7.200	2,167,006	15,397,713	7.1055	3.551	3.532	3.551	3.507	3.591	4,344,413	3.5443	1.42%
2011-08-11	0	7.020	7.020	7.030	6.910	7.070	3,337,000	23,365,036	7.0018	3.502	3.502	3.507	3.447	3.527	6,690,016	3.4925	-3.04%
2011-08-10	0	7.240	7.240	7.320	7.110	7.500	7,223,600	52,455,950	7.2617	3.611	3.611	3.651	3.546	3.741	14,481,871	3.6222	4.93%
2011-08-09	0	6.900	6.810	6.860	6.600	7.140	17,146,035	115,764,202	6.7517	3.442	3.397	3.422	3.292	3.561	34,374,365	3.3677	-0.72%
2011-08-08	0	6.950	6.940	6.990	6.850	7.210	11,765,352	82,582,311	7.0191	3.467	3.462	3.487	3.417	3.596	23,587,174	3.5012	-3.20%
2011-08-05	0	7.180	7.160	7.180	7.120	7.490	4,773,138	34,644,082	7.2581	3.581	3.571	3.581	3.551	3.736	9,569,185	3.6204	-7.24%
2011-08-04	0	7.740	7.710	7.750	7.700	7.760	3,726,261	28,822,976	7.7351	3.861	3.846	3.866	3.841	3.871	7,470,407	3.8583	1.18%
2011-08-03	0	7.650	7.660	7.680	7.630	7.760	3,479,284	26,735,219	7.6841	3.816	3.821	3.831	3.806	3.871	6,975,267	3.8329	-2.42%
2011-08-02	0	7.840	7.830	7.850	7.780	7.900	3,505,358	27,505,782	7.8468	3.911	3.906	3.916	3.881	3.941	7,027,540	3.9140	-0.63%
2011-08-01	0	7.890	7.890	7.900	7.880	7.910	1,522,000	12,021,286	7.8983	3.936	3.936	3.941	3.931	3.946	3,051,305	3.9397	0.51%
2011-07-29	0	7.850	7.840	7.850	7.750	7.940	7,539,012	59,270,692	7.8619	3.916	3.911	3.916	3.866	3.960	15,114,209	3.9215	1.16%
2011-07-28	0	7.760	7.750	7.780	7.500	7.810	5,432,314	41,930,837	7.7188	3.871	3.866	3.881	3.741	3.896	10,890,701	3.8502	2.11%
2011-07-27	0	7.600	7.590	7.620	7.570	7.690	1,820,030	13,890,345	7.6319	3.791	3.786	3.801	3.776	3.836	3,648,796	3.8068	-0.65%
2011-07-26	0	7.650	7.630	7.650	7.570	7.710	2,904,467	22,135,627	7.6212	3.816	3.806	3.816	3.776	3.846	5,822,874	3.8015	0.13%
2011-07-25	0	7.640	7.640	7.650	7.600	7.730	2,320,000	17,712,900	7.6349	3.811	3.811	3.816	3.791	3.856	4,651,135	3.8083	-0.39%
2011-07-22	0	7.670	7.650	7.680	7.600	7.690	3,136,027	24,045,615	7.6675	3.826	3.816	3.831	3.791	3.836	6,287,106	3.8246	1.19%
2011-07-21	0	7.580	7.570	7.590	7.490	7.650	3,923,600	29,607,618	7.5460	3.781	3.776	3.786	3.736	3.816	7,866,032	3.7640	0.53%
2011-07-20	0	7.540	7.530	7.540	7.490	7.580	3,630,764	27,358,274	7.5351	3.761	3.756	3.761	3.736	3.781	7,278,954	3.7585	1.07%
2011-07-19	0	7.460	7.470	7.500	7.450	7.650	8,135,842	61,567,755	7.5675	3.721	3.726	3.741	3.716	3.816	16,310,733	3.7747	-1.32%
2011-07-18	0	7.560	7.550	7.560	7.510	7.620	9,149,557	69,207,213	7.5640	3.771	3.766	3.771	3.746	3.801	18,343,029	3.7729	0.27%
2011-07-15	0	7.540	7.530	7.540	7.190	7.730	12,016,156	90,536,224	7.5345	3.761	3.756	3.761	3.586	3.856	24,089,985	3.7583	4.72%
2011-07-14	0	7.200	7.170	7.190	7.160	7.240	2,683,000	19,281,802	7.1867	3.591	3.576	3.586	3.571	3.611	5,378,877	3.5847	-0.96%
2011-07-13	0	7.270	7.260	7.300	7.100	7.290	6,229,400	45,086,524	7.2377	3.626	3.621	3.641	3.542	3.636	12,488,699	3.6102	1.68%
2011-07-12	0	7.150	7.120	7.150	7.100	7.200	2,299,000	16,464,204	7.1615	3.566	3.551	3.566	3.542	3.591	4,609,034	3.5722	-0.56%
2011-07-11	0	7.190	7.180	7.230	7.170	7.250	905,973	6,542,267	7.2213	3.586	3.581	3.606	3.576	3.616	1,816,294	3.6020	-0.96%
2011-07-08	0	7.260	7.230	7.260	7.220	7.350	2,147,954	15,616,233	7.2703	3.621	3.606	3.621	3.601	3.666	4,306,217	3.6264	-0.82%
2011-07-07	0	7.320	7.310	7.320	7.300	7.330	3,044,198	22,275,550	7.3174	3.651	3.646	3.651	3.641	3.656	6,103,007	3.6499	0.41%
2011-07-06	0	7.290	7.290	7.300	7.290	7.310	3,941,232	28,766,471	7.2989	3.636	3.636	3.641	3.636	3.646	7,901,381	3.6407	0.41%
2011-07-05	0	7.260	7.240	7.280	7.210	7.290	2,925,881	21,264,615	7.2678	3.621	3.611	3.631	3.596	3.636	5,865,805	3.6252	2.69%
2011-07-04	0	7.070	7.070	7.100	6.940	7.300	2,802,271	19,968,248	7.1257	3.527	3.527	3.542	3.462	3.641	5,617,992	3.5543	1.73%
2011-06-30	0	6.950	6.980	6.990	6.780	7.020	5,858,941	40,668,137	6.9412	3.467	3.482	3.487	3.382	3.502	11,746,003	3.4623	2.81%
2011-06-29	0	6.760	6.750	6.790	6.700	6.840	3,783,826	25,609,394	6.7681	3.372	3.367	3.387	3.342	3.412	7,585,813	3.3760	-0.29%
2011-06-28	0	6.780	6.780	6.820	6.590	6.820	5,883,703	39,493,785	6.7124	3.382	3.382	3.402	3.287	3.402	11,795,646	3.3482	-0.29%
2011-06-27	0	6.800	6.800	6.810	6.730	7.000	953,368	6,487,488	6.8048	3.392	3.392	3.397	3.357	3.492	1,911,312	3.3943	0.29%
2011-06-24	0	6.780	6.770	6.790	6.650	6.820	2,290,115	15,484,615	6.7615	3.382	3.377	3.387	3.317	3.402	4,591,222	3.3727	1.95%
2011-06-23	0	6.650	6.650	6.660	6.610	6.700	6,583,644	43,799,940	6.6528	3.317	3.317	3.322	3.297	3.342	13,198,887	3.3185	0.03%
2011-06-22	0	6.660	6.660	6.690	6.580	6.690	6,506,000	43,251,765	6.6480	3.316	3.316	3.331	3.276	3.331	13,066,815	3.3100	1.06%
2011-06-21	0	6.590	6.580	6.590	6.500	6.650	4,400,000	28,877,050	6.5630	3.281	3.276	3.281	3.236	3.311	8,837,071	3.2677	0.15%
2011-06-20	0	6.580	6.570	6.580	6.560	6.710	2,870,000	18,932,520	6.5967	3.276	3.271	3.276	3.266	3.341	5,764,181	3.2845	0.15%
2011-06-17	0	6.570	6.550	6.620	6.550	6.700	6,074,000	40,091,011	6.6004	3.271	3.261	3.296	3.261	3.336	12,199,175	3.2864	-2.23%
2011-06-16	0	6.720	6.700	6.740	6.680	6.810	6,534,000	43,860,610	6.7127	3.346	3.336	3.356	3.326	3.391	13,123,051	3.3423	0.75%
2011-06-15	0	6.670	6.660	6.690	6.650	6.790	3,510,192	23,454,561	6.6818	3.321	3.316	3.331	3.311	3.381	7,049,958	3.3269	0.00%
2011-06-14	0	6.670	6.650	6.700	6.630	6.850	7,727,339	51,779,708	6.7008	3.321	3.311	3.336	3.301	3.411	15,519,783	3.3364	-0.89%
2011-06-13	0	6.730	6.710	6.730	6.670	7.010	8,818,000	59,642,100	6.7637	3.351	3.341	3.351	3.321	3.490	17,710,294	3.3677	-2.46%
2011-06-10	0	6.900	6.900	6.910	6.850	6.940	4,725,738	32,647,105	6.9084	3.436	3.436	3.441	3.411	3.455	9,491,292	3.4397	0.73%
2011-06-09	0	6.850	6.850	6.870	6.750	6.960	2,782,000	19,033,764	6.8418	3.411	3.411	3.421	3.361	3.465	5,587,439	3.4065	-1.44%
2011-06-08	0	6.950	6.920	6.960	6.880	6.990	6,676,818	46,109,257	6.9059	3.460	3.445	3.465	3.426	3.480	13,409,890	3.4385	1.46%
2011-06-07	0	6.850	6.840	6.850	6.750	6.900	2,524,791	17,181,140	6.8050	3.411	3.406	3.411	3.361	3.436	5,070,854	3.3882	-0.72%
2011-06-03	0	6.900	6.900	6.920	6.840	6.980	2,149,000	14,844,420	6.9076	3.436	3.436	3.445	3.406	3.475	4,316,106	3.4393	0.29%
2011-06-02	0	6.880	6.860	6.880	6.810	7.020	4,005,600	27,613,468	6.8937	3.426	3.416	3.426	3.391	3.495	8,044,948	3.4324	-1.29%
2011-06-01	0	6.970	6.930	6.970	6.760	6.980	5,596,000	38,515,992	6.8828	3.470	3.450	3.470	3.366	3.475	11,239,148	3.4269	3.57%
2011-05-31	0	6.730	6.710	6.720	6.640	6.760	3,142,000	21,047,730	6.6988	3.351	3.341	3.346	3.306	3.366	6,310,472	3.3354	0.60%
2011-05-30	0	6.690	6.690	6.700	6.650	6.750	3,627,500	24,291,565	6.6965	3.331	3.331	3.336	3.311	3.361	7,285,563	3.3342	-0.59%
2011-05-27	0	6.730	6.740	6.750	6.690	6.750	3,436,000	23,076,150	6.7160	3.351	3.356	3.361	3.331	3.361	6,900,949	3.3439	0.75%
2011-05-26	0	6.680	6.670	6.700	6.610	6.730	5,802,000	38,607,180	6.6541	3.326	3.321	3.336	3.291	3.351	11,652,884	3.3131	2.30%
2011-05-25	0	6.650	6.650	6.660	6.570	6.810	7,242,649	48,214,231	6.6570	3.251	3.251	3.256	3.212	3.330	14,813,633	3.2547	-2.35%
2011-05-24	0	6.810	6.800	6.810	6.700	6.920	3,882,420	26,303,105	6.7749	3.330	3.325	3.330	3.276	3.383	7,940,844	3.3124	-1.73%
2011-05-23	0	6.930	6.910	6.930	6.910	7.050	2,677,000	18,568,860	6.9364	3.388	3.378	3.388	3.378	3.447	5,475,358	3.3914	-2.81%
2011-05-20	0	7.130	7.130	7.160	7.000	7.160	18,185,075	129,184,086	7.1039	3.486	3.486	3.501	3.422	3.501	37,194,545	3.4732	1.42%
2011-05-19	0	7.030	7.030	7.120	7.030	7.300	7,448,608	53,506,926	7.1835	3.437	3.437	3.481	3.437	3.569	15,234,888	3.5121	-4.09%
2011-05-18	0	7.330	7.320	7.330	7.170	7.340	3,218,349	23,434,406	7.2815	3.584	3.579	3.584	3.506	3.589	6,582,597	3.5601	2.81%
2011-05-17	0	7.130	7.090	7.130	7.050	7.150	2,294,000	16,310,930	7.1103	3.486	3.466	3.486	3.447	3.496	4,691,995	3.4763	0.56%
2011-05-16	0	7.090	7.100	7.120	7.020	7.240	3,842,400	27,237,662	7.0887	3.466	3.471	3.481	3.432	3.540	7,858,990	3.4658	-0.28%
2011-05-13	0	7.110	7.120	7.150	7.090	7.230	3,449,702	24,638,423	7.1422	3.476	3.481	3.496	3.466	3.535	7,055,791	3.4919	-2.07%
2011-05-12	0	7.260	7.260	7.270	7.190	7.330	2,454,000	17,838,408	7.2691	3.550	3.550	3.554	3.515	3.584	5,019,249	3.5540	-1.22%
2011-05-11	0	7.350	7.340	7.350	7.330	7.380	2,615,530	19,232,571	7.3532	3.594	3.589	3.594	3.584	3.608	5,349,631	3.5951	0.00%
2011-05-09	0	7.350	7.320	7.350	7.260	7.350	1,207,245	8,839,558	7.3221	3.594	3.579	3.594	3.550	3.594	2,469,219	3.5799	1.10%
2011-05-06	0	7.270	7.260	7.270	7.160	7.330	1,454,935	10,530,000	7.2374	3.554	3.550	3.554	3.501	3.584	2,975,827	3.5385	0.69%
2011-05-05	0	7.220	7.220	7.230	7.220	7.420	1,747,300	12,675,424	7.2543	3.530	3.530	3.535	3.530	3.628	3,573,811	3.5468	0.28%
2011-05-04	0	7.200	7.200	7.240	7.200	7.470	1,571,200	11,515,140	7.3289	3.520	3.520	3.540	3.520	3.652	3,213,628	3.5832	-0.83%
2011-05-03	0	7.260	7.250	7.260	7.140	7.310	3,798,133	27,532,485	7.2490	3.550	3.545	3.550	3.491	3.574	7,768,449	3.5441	-0.55%
2011-04-29	0	7.300	7.250	7.300	7.230	7.350	2,166,403	15,831,503	7.3077	3.569	3.545	3.569	3.535	3.594	4,431,017	3.5729	-0.95%
2011-04-28	0	7.370	7.330	7.370	7.250	7.450	4,943,221	36,331,140	7.3497	3.603	3.584	3.603	3.545	3.642	10,110,536	3.5934	1.66%
2011-04-27	0	7.250	7.200	7.250	7.060	7.270	3,240,278	23,341,217	7.2035	3.545	3.520	3.545	3.452	3.554	6,627,449	3.5219	1.40%
2011-04-26	0	7.150	7.150	7.180	7.050	7.380	3,303,327	23,743,673	7.1878	3.496	3.496	3.510	3.447	3.608	6,756,406	3.5142	-0.28%
2011-04-21	0	7.170	7.150	7.180	7.040	7.200	1,551,152	11,069,631	7.1364	3.506	3.496	3.510	3.442	3.520	3,172,623	3.4891	-0.28%
2011-04-20	0	7.190	7.180	7.190	6.890	7.190	4,567,013	32,481,530	7.1122	3.515	3.510	3.515	3.369	3.515	9,341,065	3.4773	4.05%
2011-04-19	0	6.910	6.910	6.920	6.790	6.940	1,987,000	13,702,620	6.8961	3.378	3.378	3.383	3.320	3.393	4,064,078	3.3716	-1.14%
2011-04-18	0	6.990	6.960	6.990	6.960	7.030	4,147,100	28,962,635	6.9838	3.418	3.403	3.418	3.403	3.437	8,482,203	3.4145	0.29%
2011-04-15	0	6.970	6.940	6.950	6.800	6.990	3,816,458	26,388,062	6.9143	3.408	3.393	3.398	3.325	3.418	7,805,930	3.3805	1.46%
2011-04-14	0	6.870	6.850	6.880	6.710	6.900	4,354,154	29,618,304	6.8023	3.359	3.349	3.364	3.281	3.374	8,905,697	3.3258	1.63%
2011-04-13	0	6.760	6.760	6.780	6.710	6.870	3,915,145	26,496,574	6.7677	3.305	3.305	3.315	3.281	3.359	8,007,778	3.3089	-1.17%
2011-04-12	0	6.840	6.820	6.840	6.790	7.000	1,954,000	13,383,560	6.8493	3.344	3.334	3.344	3.320	3.422	3,996,582	3.3488	-2.29%
2011-04-11	0	7.000	6.990	7.000	6.980	7.100	1,420,000	9,976,310	7.0256	3.422	3.418	3.422	3.413	3.471	2,904,374	3.4349	0.57%
2011-04-08	0	6.960	6.940	6.990	6.850	7.000	4,238,230	29,528,891	6.9673	3.403	3.393	3.418	3.349	3.422	8,668,594	3.4064	0.29%
2011-04-07	0	6.940	6.930	6.950	6.800	6.980	23,578,000	162,435,440	6.8893	3.393	3.388	3.398	3.325	3.413	48,224,875	3.3683	2.06%
2011-04-06	0	6.800	6.790	6.800	6.750	6.890	4,714,523	32,269,703	6.8447	3.325	3.320	3.325	3.300	3.369	9,642,772	3.3465	-1.16%
2011-04-04	0	6.880	6.860	6.890	6.750	6.890	1,411,000	9,628,500	6.8239	3.364	3.354	3.369	3.300	3.369	2,885,966	3.3363	1.78%
2011-04-01	0	6.760	6.740	6.760	6.670	6.990	3,174,416	21,406,771	6.7435	3.305	3.295	3.305	3.261	3.418	6,492,740	3.2970	-2.87%
2011-03-31	0	6.960	6.960	6.980	6.810	7.310	6,836,767	47,528,383	6.9519	3.403	3.403	3.413	3.330	3.574	13,983,469	3.3989	3.88%
2011-03-30	0	6.700	6.690	6.700	6.540	6.780	6,427,408	43,017,915	6.6929	3.276	3.271	3.276	3.198	3.315	13,146,193	3.2723	4.04%
2011-03-29	1	6.440	6.380	6.440	6.360	6.520	2,546,000	16,339,044	6.4175	3.149	3.119	3.149	3.110	3.188	5,207,419	3.1376	1.42%
2011-03-28	0	6.350	6.350	6.360	6.320	6.410	2,085,000	13,276,530	6.3676	3.105	3.105	3.110	3.090	3.134	4,264,521	3.1133	1.76%
2011-03-25	0	6.240	6.220	6.250	6.220	6.390	1,670,000	10,498,414	6.2865	3.051	3.041	3.056	3.041	3.124	3,415,707	3.0736	-1.58%
2011-03-24	0	6.340	6.310	6.340	6.240	6.380	3,052,000	19,242,020	6.3047	3.100	3.085	3.100	3.051	3.119	6,242,358	3.0825	0.16%
2011-03-23	0	6.330	6.320	6.350	6.190	6.400	2,565,305	16,289,673	6.3500	3.095	3.090	3.105	3.026	3.129	5,246,904	3.1046	1.44%
2011-03-22	0	6.240	6.190	6.240	6.170	6.360	2,470,800	15,380,244	6.2248	3.051	3.026	3.051	3.017	3.110	5,053,610	3.0434	0.81%
2011-03-21	0	6.190	6.190	6.220	6.100	6.240	1,111,000	6,857,051	6.1720	3.026	3.026	3.041	2.982	3.051	2,272,366	3.0176	1.14%
2011-03-18	0	6.120	6.060	6.150	6.020	6.180	5,438,000	32,988,811	6.0663	2.992	2.963	3.007	2.943	3.022	11,122,524	2.9659	2.34%
2011-03-17	0	5.980	5.980	6.020	5.960	6.320	6,087,260	36,700,212	6.0290	2.924	2.924	2.943	2.914	3.090	12,450,477	2.9477	-5.83%
2011-03-16	0	6.350	6.330	6.350	6.320	6.550	3,571,008	22,761,188	6.3739	3.105	3.095	3.105	3.090	3.202	7,303,903	3.1163	-0.63%
2011-03-15	0	6.390	6.370	6.390	6.320	6.620	6,483,669	41,725,723	6.4355	3.124	3.114	3.124	3.090	3.237	13,261,266	3.1464	-0.78%
2011-03-14	0	6.440	6.410	6.440	6.170	6.480	1,752,242	11,141,329	6.3583	3.149	3.134	3.149	3.017	3.168	3,583,919	3.1087	2.22%
2011-03-11	0	6.300	6.290	6.300	6.290	6.450	1,506,704	9,616,850	6.3827	3.080	3.075	3.080	3.075	3.154	3,081,712	3.1206	-1.87%
2011-03-10	0	6.420	6.430	6.450	6.390	6.550	1,125,900	7,230,371	6.4219	3.139	3.144	3.154	3.124	3.202	2,302,841	3.1398	-2.28%
2011-03-09	0	6.570	6.540	6.570	6.350	6.600	3,451,700	22,138,051	6.4137	3.212	3.198	3.212	3.105	3.227	7,059,878	3.1358	3.46%
2011-03-08	0	6.350	6.350	6.360	6.320	6.420	4,896,771	31,133,306	6.3579	3.105	3.105	3.110	3.090	3.139	10,015,530	3.1085	-0.78%
2011-03-07	0	6.400	6.380	6.410	6.350	6.490	1,516,000	9,695,780	6.3956	3.129	3.119	3.134	3.105	3.173	3,100,726	3.1269	-0.62%
2011-03-04	0	6.440	6.430	6.440	6.360	6.500	1,696,000	10,890,980	6.4216	3.149	3.144	3.149	3.110	3.178	3,468,886	3.1396	2.22%
2011-03-03	0	6.300	6.300	6.310	6.190	6.340	3,229,947	20,303,786	6.2861	3.080	3.080	3.085	3.026	3.100	6,606,319	3.0734	1.61%
2011-03-02	0	6.200	6.190	6.200	6.120	6.230	5,444,624	33,723,091	6.1938	3.031	3.026	3.031	2.992	3.046	11,136,072	3.0283	-0.16%
2011-03-01	0	6.210	6.200	6.210	6.150	6.250	4,892,500	30,305,462	6.1943	3.036	3.031	3.036	3.007	3.056	10,006,795	3.0285	0.32%
2011-02-28	0	6.190	6.190	6.210	6.060	6.260	2,888,804	17,856,158	6.1812	3.026	3.026	3.036	2.963	3.061	5,908,568	3.0221	-0.80%
2011-02-25	0	6.240	6.240	6.270	6.200	6.300	4,125,200	25,685,966	6.2266	3.051	3.051	3.066	3.031	3.080	8,437,410	3.0443	-0.32%
2011-02-24	0	6.260	6.260	6.280	6.260	6.450	3,747,378	23,550,766	6.2846	3.061	3.061	3.070	3.061	3.154	7,664,638	3.0727	-0.32%
2011-02-23	0	6.280	6.250	6.280	6.220	6.320	4,244,000	26,649,430	6.2793	3.070	3.056	3.070	3.041	3.090	8,680,396	3.0701	-1.10%
2011-02-22	0	6.350	6.340	6.350	6.300	6.480	4,577,600	29,196,970	6.3782	3.105	3.100	3.105	3.080	3.168	9,362,719	3.1184	-0.94%
2011-02-21	0	6.410	6.400	6.430	6.340	6.470	3,544,729	22,748,748	6.4176	3.134	3.129	3.144	3.100	3.163	7,250,153	3.1377	-1.84%
2011-02-18	0	6.530	6.510	6.530	6.450	6.580	4,799,360	31,237,377	6.5087	3.193	3.183	3.193	3.154	3.217	9,816,292	3.1822	0.15%
2011-02-17	0	6.520	6.510	6.550	6.500	6.600	6,027,411	39,433,683	6.5424	3.188	3.183	3.202	3.178	3.227	12,328,066	3.1987	-1.95%
2011-02-16	0	6.650	6.650	6.670	6.520	6.700	3,426,640	22,745,203	6.6378	3.251	3.251	3.261	3.188	3.276	7,008,622	3.2453	0.76%
2011-02-15	0	6.600	6.600	6.620	6.500	6.760	4,664,000	30,792,700	6.6022	3.227	3.227	3.237	3.178	3.305	9,539,436	3.2279	-0.90%
2011-02-14	0	6.660	6.650	6.700	6.500	6.770	7,547,301	50,281,949	6.6622	3.256	3.251	3.276	3.178	3.310	15,436,748	3.2573	1.99%
2011-02-11	0	6.530	6.530	6.550	6.480	6.790	7,462,000	48,962,538	6.5616	3.193	3.193	3.202	3.168	3.320	15,262,279	3.2081	-3.55%
2011-02-10	0	6.770	6.710	6.770	6.610	6.890	6,668,442	44,941,994	6.7395	3.310	3.281	3.310	3.232	3.369	13,639,188	3.2951	-1.31%
2011-02-09	0	6.860	6.840	6.890	6.790	6.940	9,372,000	64,206,120	6.8508	3.354	3.344	3.369	3.320	3.393	19,168,866	3.3495	-0.58%
2011-02-08	0	6.900	6.850	6.920	6.840	7.070	2,442,233	16,965,234	6.9466	3.374	3.349	3.383	3.344	3.457	4,995,181	3.3963	-1.15%
2011-02-07	0	6.980	6.960	7.000	6.940	7.100	6,409,300	44,934,441	7.0108	3.413	3.403	3.422	3.393	3.471	13,109,157	3.4277	0.29%
2011-02-02	0	6.960	6.940	6.980	6.910	7.050	4,020,000	28,114,192	6.9936	3.403	3.393	3.413	3.378	3.447	8,222,241	3.4193	0.43%
2011-02-01	0	6.930	6.940	6.950	6.800	6.970	7,255,151	50,198,995	6.9191	3.388	3.393	3.398	3.325	3.408	14,839,204	3.3829	2.67%
2011-01-31	0	6.750	6.720	6.780	6.720	6.940	6,106,000	41,286,090	6.7616	3.300	3.286	3.315	3.286	3.393	12,488,807	3.3058	-1.60%
2011-01-28	0	6.860	6.850	6.880	6.830	6.900	2,603,500	17,870,705	6.8641	3.354	3.349	3.364	3.339	3.374	5,325,026	3.3560	0.15%
2011-01-27	0	6.850	6.850	6.860	6.820	6.890	5,096,000	34,836,870	6.8361	3.349	3.349	3.354	3.334	3.369	10,423,020	3.3423	0.44%
2011-01-26	0	6.820	6.820	6.830	6.650	6.830	3,010,704	20,292,575	6.7401	3.334	3.334	3.339	3.251	3.339	6,157,894	3.2954	1.79%
2011-01-25	0	6.700	6.690	6.720	6.660	6.760	1,810,000	12,104,360	6.6875	3.276	3.271	3.286	3.256	3.305	3,702,054	3.2696	0.60%
2011-01-24	0	6.660	6.630	6.660	6.600	6.780	3,418,600	22,728,852	6.6486	3.256	3.242	3.256	3.227	3.315	6,992,177	3.2506	0.45%
2011-01-21	0	6.630	6.620	6.630	6.520	6.750	6,090,000	40,296,880	6.6169	3.242	3.237	3.242	3.188	3.300	12,456,082	3.2351	-2.07%
2011-01-20	0	6.770	6.750	6.780	6.730	6.840	4,236,000	28,710,518	6.7777	3.310	3.300	3.315	3.290	3.344	8,664,033	3.3138	-1.17%
2011-01-19	0	6.850	6.840	6.850	6.820	6.970	4,163,610	28,540,037	6.8546	3.349	3.344	3.349	3.334	3.408	8,515,971	3.3514	-2.00%
2011-01-18	0	6.990	6.960	7.000	6.930	7.090	4,345,751	30,371,606	6.9888	3.418	3.403	3.422	3.388	3.466	8,888,510	3.4170	-0.29%
2011-01-17	0	7.010	7.000	7.010	6.920	7.080	6,764,997	47,312,909	6.9938	3.427	3.422	3.427	3.383	3.462	13,836,676	3.4194	0.14%
2011-01-14	0	7.000	6.970	6.980	6.900	7.130	8,254,260	57,903,850	7.0150	3.422	3.408	3.413	3.374	3.486	16,882,715	3.4298	-0.99%
2011-01-13	0	7.070	7.050	7.070	6.960	7.190	5,354,365	38,016,176	7.1000	3.457	3.447	3.457	3.403	3.515	10,951,463	3.4713	-0.84%
2011-01-12	0	7.130	7.100	7.130	7.100	7.180	3,705,680	26,401,167	7.1245	3.486	3.471	3.486	3.471	3.510	7,579,352	3.4833	1.28%
2011-01-11	0	7.040	7.030	7.040	6.960	7.100	2,300,543	16,203,878	7.0435	3.442	3.437	3.442	3.403	3.471	4,705,378	3.4437	0.43%
2011-01-10	0	7.010	7.000	7.010	6.950	7.140	5,215,940	36,737,895	7.0434	3.427	3.422	3.427	3.398	3.491	10,668,337	3.4436	-1.27%
2011-01-07	0	7.100	7.080	7.090	7.060	7.160	4,723,615	33,652,866	7.1244	3.471	3.462	3.466	3.452	3.501	9,661,368	3.4832	0.28%
2011-01-06	0	7.080	7.050	7.080	7.010	7.140	3,353,428	23,648,252	7.0520	3.462	3.447	3.462	3.427	3.491	6,858,879	3.4478	-0.70%
2011-01-05	0	7.130	7.100	7.130	7.060	7.150	3,318,222	23,586,597	7.1082	3.486	3.471	3.486	3.452	3.496	6,786,871	3.4753	0.42%
2011-01-04	0	7.100	7.090	7.100	7.000	7.140	3,552,200	25,187,100	7.0906	3.471	3.466	3.471	3.422	3.491	7,265,434	3.4667	0.85%
2011-01-03	0	7.040	7.030	7.040	6.990	7.100	1,741,340	12,245,347	7.0321	3.442	3.437	3.442	3.418	3.471	3,561,621	3.4381	0.57%
2010-12-31	0	7.000	7.000	7.020	6.940	7.190	2,348,000	16,475,710	7.0169	3.422	3.422	3.432	3.393	3.515	4,802,443	3.4307	-0.14%
2010-12-30	0	7.010	7.010	7.040	6.850	7.050	6,873,000	47,614,528	6.9278	3.427	3.427	3.442	3.349	3.447	14,057,578	3.3871	2.49%
2010-12-29	0	6.840	6.840	6.850	6.730	6.880	2,220,000	15,145,180	6.8222	3.344	3.344	3.349	3.290	3.364	4,540,641	3.3355	1.48%
2010-12-28	0	6.740	6.750	6.790	6.640	6.800	1,525,000	10,266,992	6.7325	3.295	3.300	3.320	3.246	3.325	3,119,134	3.2916	0.45%
2010-12-24	0	6.710	6.700	6.730	6.700	6.800	238,000	1,599,960	6.7225	3.281	3.276	3.290	3.276	3.325	486,789	3.2868	-0.15%
2010-12-23	0	6.720	6.710	6.720	6.710	6.800	614,180	4,143,232	6.7460	3.286	3.281	3.286	3.281	3.325	1,256,203	3.2982	0.00%
2010-12-22	0	6.720	6.710	6.720	6.690	6.880	2,311,000	15,694,760	6.7913	3.286	3.281	3.286	3.271	3.364	4,726,766	3.3204	-0.30%
2010-12-21	0	6.740	6.720	6.740	6.680	6.800	1,427,785	9,622,663	6.7396	3.295	3.286	3.295	3.266	3.325	2,920,297	3.2951	1.35%
2010-12-20	0	6.650	6.640	6.660	6.610	6.790	3,407,199	22,783,199	6.6868	3.251	3.246	3.256	3.232	3.320	6,968,859	3.2693	-0.45%
2010-12-17	0	6.680	6.720	6.730	6.540	6.850	14,577,930	98,244,579	6.7393	3.266	3.286	3.290	3.198	3.349	29,816,730	3.2949	1.37%
2010-12-16	0	6.590	6.580	6.590	6.550	6.800	5,755,037	38,024,738	6.6072	3.222	3.217	3.222	3.202	3.325	11,770,970	3.2304	-2.08%
2010-12-15	0	6.730	6.720	6.740	6.590	6.860	8,014,000	54,047,670	6.7442	3.290	3.286	3.295	3.222	3.354	16,391,303	3.2973	1.82%
2010-12-14	0	6.610	6.610	6.620	6.520	6.650	10,090,000	66,573,930	6.5980	3.232	3.232	3.237	3.188	3.251	20,637,416	3.2259	0.30%
2010-12-13	0	6.590	6.590	6.600	6.550	6.700	10,949,937	72,396,540	6.6116	3.222	3.222	3.227	3.202	3.276	22,396,274	3.2325	-1.05%
2010-12-10	0	6.660	6.650	6.670	6.630	6.750	7,127,850	47,506,519	6.6649	3.256	3.251	3.261	3.242	3.300	14,578,831	3.2586	-0.75%
2010-12-09	0	6.710	6.700	6.710	6.670	6.750	7,933,877	53,132,020	6.6969	3.281	3.276	3.281	3.261	3.300	16,227,425	3.2742	0.15%
2010-12-08	0	6.700	6.720	6.730	6.640	6.780	8,249,000	55,252,210	6.6980	3.276	3.286	3.290	3.246	3.315	16,871,957	3.2748	0.00%
2010-12-07	0	6.700	6.700	6.720	6.600	6.800	8,248,123	55,298,489	6.7044	3.276	3.276	3.286	3.227	3.325	16,870,163	3.2779	-1.90%
2010-12-06	0	6.830	6.830	6.850	6.710	6.870	12,936,054	88,075,022	6.8085	3.339	3.339	3.349	3.281	3.359	26,458,546	3.3288	2.09%
2010-12-03	0	6.690	6.690	6.700	6.610	6.760	16,939,800	113,297,204	6.6882	3.271	3.271	3.276	3.232	3.305	34,647,542	3.2700	0.60%
2010-12-02	0	6.650	6.660	6.680	6.540	6.750	14,775,109	98,174,318	6.6446	3.251	3.256	3.266	3.198	3.300	30,220,027	3.2487	-0.45%
2010-12-01	0	6.680	6.680	6.720	6.530	6.850	12,288,980	82,142,154	6.6842	3.266	3.266	3.286	3.193	3.349	25,135,064	3.2680	-0.45%
2010-11-30	0	6.710	6.730	6.750	6.450	6.960	8,001,600	53,474,216	6.6829	3.281	3.290	3.300	3.154	3.403	16,365,941	3.2674	4.35%
2010-11-29	0	6.430	6.430	6.450	6.400	6.550	1,564,000	10,100,580	6.4582	3.144	3.144	3.154	3.129	3.202	3,198,902	3.1575	-1.23%
2010-11-26	0	6.510	6.500	6.510	6.350	6.530	2,292,150	14,798,297	6.4561	3.183	3.178	3.183	3.105	3.193	4,688,211	3.1565	0.46%
2010-11-25	0	6.480	6.470	6.480	6.440	6.720	6,304,800	41,469,776	6.5775	3.168	3.163	3.168	3.149	3.286	12,895,419	3.2159	-2.85%
2010-11-24	0	6.670	6.640	6.670	6.380	6.690	7,087,091	45,877,760	6.4734	3.261	3.246	3.261	3.119	3.271	14,495,465	3.1650	4.22%
2010-11-23	0	6.400	6.400	6.420	6.360	6.620	5,586,976	36,148,837	6.4702	3.129	3.129	3.139	3.110	3.237	11,427,230	3.1634	-4.05%
2010-11-22	0	6.670	6.660	6.670	6.540	6.780	6,216,000	41,515,728	6.6788	3.261	3.256	3.261	3.198	3.315	12,713,794	3.2654	-1.62%
2010-11-19	0	6.780	6.780	6.790	6.600	6.880	3,462,800	23,323,986	6.7356	3.315	3.315	3.320	3.227	3.364	7,082,581	3.2931	-0.29%
2010-11-18	0	6.800	6.790	6.800	6.700	6.830	2,714,000	18,313,000	6.7476	3.325	3.320	3.325	3.276	3.339	5,551,035	3.2990	0.89%
2010-11-17	0	6.740	6.740	6.770	6.610	6.890	11,617,941	78,455,467	6.7530	3.295	3.295	3.310	3.232	3.369	23,762,565	3.3016	-0.15%
2010-11-16	0	6.750	6.720	6.750	6.680	6.900	6,829,000	46,148,173	6.7577	3.300	3.286	3.300	3.266	3.374	13,967,583	3.3039	-2.32%
2010-11-15	0	6.910	6.880	6.900	6.820	7.080	5,081,800	35,064,090	6.8999	3.378	3.364	3.374	3.334	3.462	10,393,976	3.3735	-1.29%
2010-11-12	0	7.000	6.990	7.000	6.990	7.240	1,608,216	11,417,142	7.0993	3.422	3.418	3.422	3.418	3.540	3,289,338	3.4710	-3.45%
2010-11-11	0	7.250	7.250	7.260	7.200	7.380	5,625,322	40,888,193	7.2686	3.545	3.545	3.550	3.520	3.608	11,505,660	3.5537	-0.28%
2010-11-10	0	7.270	7.260	7.280	7.200	7.360	2,533,194	18,460,258	7.2873	3.554	3.550	3.559	3.520	3.598	5,181,227	3.5629	0.41%
2010-11-09	0	7.240	7.230	7.240	7.180	7.270	2,026,305	14,661,415	7.2355	3.540	3.535	3.540	3.510	3.554	4,144,470	3.5376	0.98%
2010-11-08	0	7.170	7.170	7.200	7.130	7.210	4,945,644	35,524,949	7.1831	3.506	3.506	3.520	3.486	3.525	10,115,492	3.5119	0.99%
2010-11-05	0	7.100	7.090	7.120	7.090	7.370	6,649,488	47,885,945	7.2014	3.471	3.466	3.481	3.466	3.603	13,600,421	3.5209	-3.40%
2010-11-04	0	7.350	7.350	7.400	7.260	7.440	4,336,726	31,888,450	7.3531	3.594	3.594	3.618	3.550	3.638	8,870,051	3.5951	-0.54%
2010-11-03	0	7.390	7.370	7.390	7.350	7.410	8,358,843	61,725,554	7.3845	3.613	3.603	3.613	3.594	3.623	17,096,622	3.6104	0.00%
2010-11-02	0	7.390	7.360	7.390	7.300	7.400	9,810,600	72,119,463	7.3512	3.613	3.598	3.613	3.569	3.618	20,065,950	3.5941	2.35%
2010-11-01	0	7.220	7.210	7.220	7.130	7.250	4,573,000	32,943,260	7.2039	3.530	3.525	3.530	3.486	3.545	9,353,310	3.5221	0.70%
2010-10-29	0	7.170	7.170	7.200	7.100	7.230	6,846,400	49,166,466	7.1814	3.506	3.506	3.520	3.471	3.535	14,003,172	3.5111	0.99%
2010-10-28	0	7.100	7.090	7.100	7.070	7.120	4,156,000	29,506,920	7.0998	3.471	3.466	3.471	3.457	3.481	8,500,406	3.4712	0.42%
2010-10-27	0	7.070	7.070	7.110	6.850	7.260	3,640,000	25,831,776	7.0966	3.457	3.457	3.476	3.349	3.550	7,445,014	3.4697	-2.62%
2010-10-26	0	7.260	7.230	7.260	7.080	7.360	40,964,402	290,313,779	7.0870	3.550	3.535	3.550	3.462	3.598	83,785,867	3.4649	2.54%
2010-10-25	0	7.080	7.070	7.080	7.060	7.130	6,376,085	45,131,884	7.0783	3.462	3.457	3.462	3.452	3.486	13,041,221	3.4607	-0.56%
2010-10-22	0	7.120	7.100	7.120	7.070	7.190	6,816,779	48,475,273	7.1112	3.481	3.471	3.481	3.457	3.515	13,942,587	3.4768	1.14%
2010-10-21	0	7.040	7.030	7.040	6.990	7.070	4,261,099	29,945,649	7.0277	3.442	3.437	3.442	3.418	3.457	8,715,369	3.4360	-0.44%
2010-10-20	0	7.090	7.080	7.090	6.970	7.130	8,386,768	59,355,185	7.0772	3.457	3.452	3.457	3.399	3.477	17,199,344	3.4510	0.42%
2010-10-19	0	7.060	7.020	7.090	6.980	7.090	8,133,820	57,186,710	7.0307	3.443	3.423	3.457	3.404	3.457	16,680,606	3.4283	0.86%
2010-10-18	0	7.000	6.990	7.000	6.910	7.040	1,676,073	11,724,965	6.9955	3.413	3.408	3.413	3.369	3.433	3,437,243	3.4112	0.00%
2010-10-15	0	7.000	6.990	7.000	6.950	7.140	8,545,233	60,509,027	7.0810	3.413	3.408	3.413	3.389	3.482	17,524,320	3.4529	-1.96%
2010-10-14	0	7.140	7.130	7.140	7.130	7.270	7,158,853	51,445,174	7.1862	3.482	3.477	3.482	3.477	3.545	14,681,171	3.5042	-0.83%
2010-10-13	0	7.200	7.190	7.250	7.180	7.280	4,611,236	33,322,256	7.2263	3.511	3.506	3.535	3.501	3.550	9,456,591	3.5237	-0.55%
2010-10-12	0	7.240	7.230	7.260	7.200	7.390	2,681,098	19,462,461	7.2591	3.530	3.526	3.540	3.511	3.604	5,498,319	3.5397	-0.69%
2010-10-11	0	7.290	7.260	7.300	7.240	7.470	2,896,087	21,154,349	7.3045	3.555	3.540	3.560	3.530	3.643	5,939,213	3.5618	-0.68%
2010-10-08	0	7.340	7.340	7.380	7.340	7.450	4,037,136	29,863,054	7.3971	3.579	3.579	3.599	3.579	3.633	8,279,243	3.6070	-1.74%
2010-10-07	0	7.470	7.400	7.470	7.300	7.480	4,017,227	29,804,716	7.4192	3.643	3.608	3.643	3.560	3.647	8,238,414	3.6178	0.54%
2010-10-06	0	7.430	7.380	7.420	7.310	7.580	7,037,163	52,390,642	7.4449	3.623	3.599	3.618	3.565	3.696	14,431,613	3.6303	0.68%
2010-10-05	0	7.380	7.360	7.400	7.250	7.490	4,182,903	30,624,446	7.3213	3.599	3.589	3.608	3.535	3.652	8,578,178	3.5700	-1.73%
2010-10-04	0	7.510	7.510	7.530	7.070	7.550	16,469,005	120,351,178	7.3077	3.662	3.662	3.672	3.447	3.682	33,774,165	3.5634	6.52%
2010-09-30	0	7.050	7.050	7.070	7.000	7.100	7,301,423	51,615,101	7.0692	3.438	3.438	3.447	3.413	3.462	14,973,550	3.4471	-0.70%
2010-09-29	0	7.100	7.090	7.100	7.070	7.290	7,704,408	55,303,515	7.1782	3.462	3.457	3.462	3.447	3.555	15,799,980	3.5002	0.42%
2010-09-28	0	7.070	7.070	7.090	7.050	7.170	5,587,208	39,734,464	7.1117	3.447	3.447	3.457	3.438	3.496	11,458,087	3.4678	-0.14%
2010-09-27	0	7.080	7.070	7.080	7.070	7.260	4,893,315	34,874,889	7.1270	3.452	3.447	3.452	3.447	3.540	10,035,071	3.4753	-0.42%
2010-09-24	0	7.110	7.100	7.130	7.000	7.200	11,038,199	78,429,242	7.1053	3.467	3.462	3.477	3.413	3.511	22,636,823	3.4647	-0.84%
2010-09-22	0	7.170	7.160	7.230	7.030	7.290	10,560,737	75,322,833	7.1323	3.496	3.491	3.526	3.428	3.555	21,657,658	3.4779	1.41%
2010-09-21	0	7.070	7.040	7.070	7.040	7.280	5,978,800	42,685,018	7.1394	3.447	3.433	3.447	3.433	3.550	12,261,152	3.4813	-0.98%
2010-09-20	0	7.140	7.120	7.150	7.000	7.180	5,201,408	36,814,323	7.0778	3.482	3.472	3.486	3.413	3.501	10,666,899	3.4513	1.85%
2010-09-17	0	7.010	7.000	7.060	6.850	7.670	17,362,233	125,097,661	7.2052	3.418	3.413	3.443	3.340	3.740	35,605,972	3.5134	-1.41%
2010-09-16	0	7.110	7.110	7.120	6.600	7.110	17,521,806	122,235,690	6.9762	3.467	3.467	3.472	3.218	3.467	35,933,220	3.4017	7.73%
2010-09-15	0	6.600	6.610	6.640	6.440	6.700	3,895,991	25,537,408	6.5548	3.218	3.223	3.238	3.140	3.267	7,989,787	3.1963	1.85%
2010-09-14	0	6.480	6.480	6.490	6.450	6.500	2,237,645	14,488,428	6.4749	3.160	3.160	3.165	3.145	3.170	4,588,898	3.1573	0.31%
2010-09-13	0	6.460	6.460	6.470	6.350	6.480	4,565,655	29,394,520	6.4382	3.150	3.150	3.155	3.096	3.160	9,363,115	3.1394	0.47%
2010-09-10	0	6.430	6.400	6.430	6.350	6.470	3,362,376	21,598,512	6.4236	3.135	3.121	3.135	3.096	3.155	6,895,465	3.1323	1.42%
2010-09-09	0	6.400	6.400	6.410	6.400	6.490	3,638,908	23,471,633	6.4502	3.092	3.092	3.096	3.092	3.135	7,533,192	3.1158	-0.47%
2010-09-08	0	6.430	6.410	6.430	6.370	6.450	7,425,200	47,378,168	6.3807	3.106	3.096	3.106	3.077	3.116	15,371,496	3.0822	-0.16%
2010-09-07	0	6.440	6.420	6.440	6.400	6.500	3,757,784	24,135,840	6.4229	3.111	3.101	3.111	3.092	3.140	7,779,287	3.1026	0.47%
2010-09-06	0	6.410	6.390	6.410	6.270	6.440	6,458,858	41,172,032	6.3745	3.096	3.087	3.096	3.029	3.111	13,370,995	3.0792	5.25%
2010-09-03	0	6.090	6.070	6.090	5.860	6.140	10,018,326	60,534,679	6.0424	2.942	2.932	2.942	2.831	2.966	20,739,732	2.9188	4.10%
2010-09-02	0	5.850	5.850	5.880	5.770	5.900	2,911,564	17,094,300	5.8712	2.826	2.826	2.840	2.787	2.850	6,027,460	2.8361	0.52%
2010-09-01	0	5.820	5.780	5.820	5.710	5.820	1,704,159	9,844,898	5.7770	2.811	2.792	2.811	2.758	2.811	3,527,915	2.7906	0.52%
2010-08-31	0	5.790	5.780	5.790	5.550	5.790	2,472,402	14,026,399	5.6732	2.797	2.792	2.797	2.681	2.797	5,118,316	2.7404	-0.17%
2010-08-30	0	5.800	5.790	5.800	5.750	5.830	964,000	5,577,950	5.7863	2.802	2.797	2.802	2.778	2.816	1,995,653	2.7951	0.35%
2010-08-27	0	5.780	5.760	5.790	5.750	5.880	3,085,800	17,898,002	5.8001	2.792	2.782	2.797	2.778	2.840	6,388,160	2.8017	-1.03%
2010-08-26	0	5.840	5.840	5.850	5.830	5.880	2,596,100	15,181,160	5.8477	2.821	2.821	2.826	2.816	2.840	5,374,393	2.8247	0.52%
2010-08-25	0	5.810	5.810	5.830	5.800	5.860	1,232,900	7,181,646	5.8250	2.807	2.807	2.816	2.802	2.831	2,552,324	2.8138	-1.36%
2010-08-24	0	5.890	5.880	5.890	5.700	5.890	2,004,572	11,656,719	5.8151	2.845	2.840	2.845	2.753	2.845	4,149,824	2.8090	0.17%
2010-08-23	0	5.880	5.830	5.900	5.830	5.930	5,153,821	30,397,926	5.8981	2.840	2.816	2.850	2.816	2.864	10,669,334	2.8491	0.86%
2010-08-20	0	5.830	5.820	5.840	5.800	5.950	1,958,580	11,480,948	5.8619	2.816	2.811	2.821	2.802	2.874	4,054,612	2.8316	-0.17%
2010-08-19	0	5.840	5.820	5.840	5.800	5.880	2,087,600	12,185,292	5.8370	2.821	2.811	2.821	2.802	2.840	4,321,706	2.8196	0.69%
2010-08-18	0	5.800	5.790	5.800	5.760	5.850	2,769,934	16,051,922	5.7951	2.802	2.797	2.802	2.782	2.826	5,734,260	2.7993	0.00%
2010-08-17	0	5.800	5.800	5.830	5.720	5.830	4,140,111	23,966,109	5.7888	2.802	2.802	2.816	2.763	2.816	8,570,772	2.7963	0.69%
2010-08-16	0	5.760	5.760	5.770	5.700	5.790	1,516,031	8,729,849	5.7584	2.782	2.782	2.787	2.753	2.797	3,138,456	2.7816	-0.17%
2010-08-13	0	5.770	5.760	5.770	5.740	5.790	2,814,000	16,234,160	5.7691	2.787	2.782	2.787	2.773	2.797	5,825,485	2.7867	0.52%
2010-08-12	0	5.740	5.720	5.740	5.700	5.800	1,295,911	7,436,481	5.7384	2.773	2.763	2.773	2.753	2.802	2,682,768	2.7719	-0.17%
2010-08-11	0	5.750	5.740	5.790	5.720	5.950	2,870,800	16,699,086	5.8169	2.778	2.773	2.797	2.763	2.874	5,943,071	2.8098	-0.86%
2010-08-10	0	5.800	5.770	5.800	5.770	5.850	2,090,889	12,135,162	5.8038	2.802	2.787	2.802	2.787	2.826	4,328,515	2.8035	0.00%
2010-08-09	0	5.800	5.780	5.800	5.720	5.800	3,430,773	19,849,637	5.7858	2.802	2.792	2.802	2.763	2.802	7,102,316	2.7948	1.40%
2010-08-06	0	5.720	5.710	5.720	5.510	5.800	2,269,200	12,840,712	5.6587	2.763	2.758	2.763	2.662	2.802	4,697,651	2.7334	0.00%
2010-08-05	0	5.720	5.730	5.740	5.630	5.810	1,926,800	11,008,222	5.7132	2.763	2.768	2.773	2.720	2.807	3,988,822	2.7598	1.78%
2010-08-04	0	5.620	5.610	5.630	5.600	5.680	693,720	3,909,793	5.6360	2.715	2.710	2.720	2.705	2.744	1,436,125	2.7225	-0.53%
2010-08-03	0	5.650	5.630	5.650	5.620	5.720	2,521,900	14,260,250	5.6546	2.729	2.720	2.729	2.715	2.763	5,220,785	2.7314	0.89%
2010-08-02	0	5.600	5.590	5.600	5.580	5.620	5,165,309	28,938,488	5.6025	2.705	2.700	2.705	2.695	2.715	10,693,116	2.7063	0.90%
2010-07-30	0	5.550	5.540	5.570	5.500	5.580	2,182,802	12,058,439	5.5243	2.681	2.676	2.691	2.657	2.695	4,518,792	2.6685	0.00%
2010-07-29	0	5.550	5.550	5.570	5.450	5.570	4,811,000	26,468,816	5.5017	2.681	2.681	2.691	2.633	2.691	9,959,633	2.6576	0.91%
2010-07-28	0	5.500	5.480	5.500	5.470	5.510	569,467	3,128,209	5.4932	2.657	2.647	2.657	2.642	2.662	1,178,899	2.6535	0.36%
2010-07-27	0	5.480	5.500	5.520	5.460	5.550	1,629,049	8,962,375	5.5016	2.647	2.657	2.666	2.637	2.681	3,372,424	2.6575	-0.36%
2010-07-26	0	5.500	5.490	5.500	5.480	5.580	3,009,837	16,564,283	5.5034	2.657	2.652	2.657	2.647	2.695	6,230,903	2.6584	0.00%
2010-07-23	0	5.500	5.500	5.520	5.450	5.550	4,519,601	24,840,783	5.4962	2.657	2.657	2.666	2.633	2.681	9,356,385	2.6550	1.29%
2010-07-22	0	5.430	5.430	5.440	5.400	5.450	4,044,400	21,963,896	5.4307	2.623	2.623	2.628	2.608	2.633	8,372,634	2.6233	-0.18%
2010-07-21	0	5.440	5.420	5.440	5.360	5.500	7,280,617	39,162,349	5.3790	2.628	2.618	2.628	2.589	2.657	15,072,183	2.5983	0.93%
2010-07-20	0	5.390	5.390	5.400	5.360	5.400	1,898,090	10,237,253	5.3934	2.604	2.604	2.608	2.589	2.608	3,929,387	2.6053	0.19%
2010-07-19	0	5.380	5.380	5.390	5.360	5.420	1,306,011	7,056,708	5.4033	2.599	2.599	2.604	2.589	2.618	2,703,677	2.6100	-0.74%
2010-07-16	0	5.420	5.410	5.420	5.380	5.480	3,082,322	16,702,803	5.4189	2.618	2.613	2.618	2.599	2.647	6,380,959	2.6176	0.00%
2010-07-15	0	5.420	5.410	5.430	5.400	5.470	637,997	3,459,594	5.4226	2.618	2.613	2.623	2.608	2.642	1,320,768	2.6194	-0.55%
2010-07-14	0	5.450	5.410	5.450	5.410	5.470	1,944,000	10,590,320	5.4477	2.633	2.613	2.633	2.613	2.642	4,024,429	2.6315	0.18%
2010-07-13	0	5.440	5.430	5.440	5.410	5.490	2,320,005	12,637,507	5.4472	2.628	2.623	2.628	2.613	2.652	4,802,827	2.6313	-0.37%
2010-07-12	0	5.460	5.460	5.470	5.410	5.550	3,070,035	16,877,969	5.4976	2.637	2.637	2.642	2.613	2.681	6,355,523	2.6556	0.00%
2010-07-09	0	5.460	5.460	5.470	5.410	5.500	1,341,516	7,350,892	5.4795	2.637	2.637	2.642	2.613	2.657	2,777,179	2.6469	-0.18%
2010-07-08	0	5.470	5.440	5.470	5.410	5.550	894,436	4,888,940	5.4659	2.642	2.628	2.642	2.613	2.681	1,851,643	2.6403	2.05%
2010-07-07	0	5.360	5.360	5.380	5.290	5.450	2,474,068	13,203,833	5.3369	2.589	2.589	2.599	2.555	2.633	5,121,765	2.5780	0.00%
2010-07-06	0	5.360	5.330	5.380	5.280	5.380	1,892,000	10,070,300	5.3226	2.589	2.575	2.599	2.551	2.599	3,916,779	2.5711	1.32%
2010-07-05	0	5.290	5.290	5.300	5.230	5.400	1,508,000	7,990,740	5.2989	2.555	2.555	2.560	2.526	2.608	3,121,831	2.5596	0.19%
2010-07-02	0	5.280	5.280	5.300	5.200	5.380	3,560,900	18,884,366	5.3033	2.551	2.551	2.560	2.512	2.599	7,371,702	2.5617	-0.38%
2010-06-30	0	5.300	5.280	5.300	5.210	5.300	2,976,012	15,690,804	5.2724	2.560	2.551	2.560	2.517	2.560	6,160,879	2.5468	-0.93%
2010-06-29	0	5.350	5.330	5.370	5.320	5.460	2,899,400	15,630,120	5.3908	2.584	2.575	2.594	2.570	2.637	6,002,278	2.6040	-0.74%
2010-06-28	0	5.390	5.380	5.440	5.360	5.480	1,101,000	5,943,390	5.3982	2.604	2.599	2.628	2.589	2.647	2,279,268	2.6076	-0.92%
2010-06-25	0	5.440	5.390	5.470	5.340	5.470	4,363,235	23,652,148	5.4208	2.628	2.604	2.642	2.579	2.642	9,032,679	2.6185	0.74%
2010-06-24	0	5.400	5.390	5.410	5.370	5.500	936,120	5,075,640	5.4220	2.608	2.604	2.613	2.594	2.657	1,937,936	2.6191	-0.18%
2010-06-23	0	5.410	5.400	5.420	5.340	5.470	3,047,657	16,440,601	5.3945	2.613	2.608	2.618	2.579	2.642	6,309,197	2.6058	-0.92%
2010-06-22	0	5.460	5.420	5.480	5.420	5.620	2,578,400	14,177,962	5.4987	2.637	2.618	2.647	2.618	2.715	5,337,751	2.6562	1.87%
2010-06-21	0	5.360	5.360	5.410	5.330	5.460	5,624,339	30,451,219	5.4142	2.589	2.589	2.613	2.575	2.637	11,643,391	2.6153	0.94%
2010-06-18	0	5.310	5.290	5.350	5.280	5.380	3,716,907	19,883,385	5.3494	2.565	2.555	2.584	2.551	2.599	7,694,664	2.5840	-0.38%
2010-06-17	0	5.330	5.350	5.360	5.310	5.440	1,780,193	9,548,333	5.3637	2.575	2.584	2.589	2.565	2.628	3,685,319	2.5909	0.00%
2010-06-15	0	5.330	5.300	5.360	5.270	5.380	1,325,254	7,082,141	5.3440	2.575	2.560	2.589	2.546	2.599	2,743,514	2.5814	-0.37%
2010-06-14	0	5.350	5.330	5.350	5.250	5.350	627,200	3,346,228	5.3352	2.584	2.575	2.584	2.536	2.584	1,298,417	2.5772	0.75%
2010-06-11	0	5.310	5.290	5.330	5.230	5.330	10,267,957	53,960,315	5.2552	2.565	2.555	2.575	2.526	2.575	21,256,513	2.5385	3.31%
2010-06-10	0	5.140	5.140	5.150	5.090	5.180	3,334,400	17,038,241	5.1098	2.483	2.483	2.488	2.459	2.502	6,902,806	2.4683	1.38%
2010-06-09	0	5.070	5.060	5.070	5.040	5.130	3,586,000	18,173,200	5.0678	2.449	2.444	2.449	2.435	2.478	7,423,663	2.4480	-0.59%
2010-06-08	0	5.100	5.080	5.110	5.050	5.150	1,865,600	9,549,226	5.1186	2.464	2.454	2.468	2.439	2.488	3,862,127	2.4725	0.59%
2010-06-07	0	5.070	5.060	5.070	5.040	5.120	2,208,906	11,202,544	5.0715	2.449	2.444	2.449	2.435	2.473	4,572,832	2.4498	-2.50%
2010-06-04	0	5.200	5.180	5.200	5.100	5.280	7,151,440	37,163,028	5.1966	2.512	2.502	2.512	2.464	2.551	14,804,764	2.5102	1.96%
2010-06-03	0	5.100	5.100	5.120	5.070	5.250	1,996,000	10,239,914	5.1302	2.464	2.464	2.473	2.449	2.536	4,132,078	2.4782	-1.73%
2010-06-02	0	5.190	5.180	5.190	5.150	5.260	5,044,034	26,202,158	5.1947	2.507	2.502	2.507	2.488	2.541	10,442,055	2.5093	1.96%
2010-06-01	0	5.090	5.100	5.110	5.030	5.200	1,756,567	8,963,572	5.1029	2.459	2.464	2.468	2.430	2.512	3,636,409	2.4650	0.79%
2010-05-31	0	5.050	5.050	5.090	4.940	5.100	1,093,439	5,513,215	5.0421	2.439	2.439	2.459	2.386	2.464	2,263,615	2.4356	1.00%
2010-05-28	0	5.000	4.950	5.030	4.940	5.090	3,538,000	17,705,530	5.0044	2.415	2.391	2.430	2.386	2.459	7,324,295	2.4174	1.21%
2010-05-27	0	4.940	4.940	4.950	4.750	4.970	4,486,000	21,805,810	4.8609	2.386	2.386	2.391	2.294	2.401	9,286,825	2.3480	1.23%
2010-05-26	0	4.880	4.880	4.920	4.820	4.940	8,410,000	41,195,096	4.8983	2.357	2.357	2.377	2.328	2.386	17,410,209	2.3661	2.52%
2010-05-25	0	4.760	4.720	4.730	4.720	5.110	13,738,005	68,238,255	4.9671	2.299	2.280	2.285	2.280	2.468	28,440,135	2.3994	-7.75%
2010-05-24	0	5.240	5.200	5.250	5.190	5.250	4,283,000	22,376,510	5.2245	2.493	2.474	2.497	2.469	2.497	9,004,045	2.4852	0.00%
2010-05-20	0	5.240	5.230	5.280	5.200	5.420	8,586,001	45,435,557	5.2918	2.493	2.488	2.512	2.474	2.578	18,050,137	2.5172	-2.24%
2010-05-19	0	5.360	5.310	5.420	5.250	5.430	7,992,300	42,413,066	5.3067	2.550	2.526	2.578	2.497	2.583	16,802,014	2.5243	0.94%
2010-05-18	0	5.310	5.290	5.340	5.240	5.350	2,882,642	15,250,636	5.2905	2.526	2.516	2.540	2.493	2.545	6,060,107	2.5166	1.53%
2010-05-17	0	5.230	5.210	5.250	5.210	5.290	4,264,400	22,395,604	5.2518	2.488	2.478	2.497	2.478	2.516	8,964,942	2.4981	-1.13%
2010-05-14	0	5.290	5.290	5.310	5.240	5.330	4,391,200	23,243,646	5.2932	2.516	2.516	2.526	2.493	2.535	9,231,511	2.5179	0.00%
2010-05-13	0	5.290	5.270	5.290	5.210	5.310	5,061,109	26,686,790	5.2729	2.516	2.507	2.516	2.478	2.526	10,639,844	2.5082	0.38%
2010-05-12	0	5.270	5.270	5.280	5.130	5.300	2,438,586	12,783,954	5.2424	2.507	2.507	2.512	2.440	2.521	5,126,579	2.4937	-0.57%
2010-05-11	0	5.300	5.300	5.320	5.230	5.370	7,660,600	40,779,736	5.3233	2.521	2.521	2.531	2.488	2.554	16,104,689	2.5322	1.92%
2010-05-10	0	5.200	5.170	5.200	5.100	5.200	2,235,500	11,424,614	5.1105	2.474	2.459	2.474	2.426	2.474	4,699,636	2.4310	1.96%
2010-05-07	0	5.100	5.110	5.140	4.900	5.200	3,499,943	17,495,317	4.9987	2.426	2.431	2.445	2.331	2.474	7,357,843	2.3778	1.39%
2010-05-06	0	5.030	5.000	5.050	4.950	5.090	5,345,950	26,844,483	5.0215	2.393	2.378	2.402	2.355	2.421	11,238,658	2.3886	-1.37%
2010-05-05	0	5.100	5.090	5.100	5.080	5.160	3,696,930	18,893,800	5.1107	2.426	2.421	2.426	2.416	2.454	7,771,964	2.4310	-2.86%
2010-05-04	0	5.250	5.210	5.250	5.200	5.360	1,429,208	7,502,182	5.2492	2.497	2.478	2.497	2.474	2.550	3,004,589	2.4969	-0.76%
2010-05-03	0	5.290	5.270	5.290	5.220	5.350	7,646,000	40,451,260	5.2905	2.516	2.507	2.516	2.483	2.545	16,073,996	2.5166	0.57%
2010-04-30	0	5.260	5.220	5.260	5.160	5.500	7,794,005	40,949,066	5.2539	2.502	2.483	2.502	2.454	2.616	16,385,143	2.4992	2.14%
2010-04-29	0	5.150	5.130	5.150	5.100	5.160	2,728,000	14,035,260	5.1449	2.450	2.440	2.450	2.426	2.454	5,735,007	2.4473	0.19%
2010-04-28	0	5.140	5.140	5.150	5.090	5.160	3,942,119	20,274,765	5.1431	2.445	2.445	2.450	2.421	2.454	8,287,419	2.4465	-0.58%
2010-04-27	0	5.170	5.170	5.180	5.090	5.230	7,413,827	38,319,882	5.1687	2.459	2.459	2.464	2.421	2.488	15,585,905	2.4586	1.37%
2010-04-26	0	5.100	5.120	5.140	5.070	5.190	3,699,600	18,996,820	5.1348	2.426	2.435	2.445	2.412	2.469	7,777,577	2.4425	-0.20%
2010-04-23	0	5.110	5.090	5.110	4.900	5.140	4,161,800	20,955,650	5.0352	2.431	2.421	2.431	2.331	2.445	8,749,249	2.3951	4.50%
2010-04-22	0	4.890	4.880	4.890	4.870	5.040	4,814,000	23,643,980	4.9115	2.326	2.321	2.326	2.317	2.397	10,120,353	2.3363	-1.01%
2010-04-21	0	4.940	4.920	4.930	4.920	5.090	2,914,800	14,512,200	4.9788	2.350	2.340	2.345	2.340	2.421	6,127,712	2.3683	-0.80%
2010-04-20	0	4.980	4.990	5.000	4.950	5.100	5,216,800	26,122,650	5.0074	2.369	2.374	2.378	2.355	2.426	10,967,149	2.3819	-0.60%
2010-04-19	0	5.010	5.000	5.020	4.990	5.120	1,583,756	7,967,141	5.0305	2.383	2.378	2.388	2.374	2.435	3,329,491	2.3929	-2.15%
2010-04-16	0	5.120	5.110	5.120	5.060	5.160	1,968,260	10,066,546	5.1144	2.435	2.431	2.435	2.407	2.454	4,137,824	2.4328	0.00%
2010-04-15	0	5.120	5.110	5.130	5.020	5.170	4,170,447	21,284,864	5.1037	2.435	2.431	2.440	2.388	2.459	8,767,427	2.4277	0.20%
2010-04-14	0	5.110	5.090	5.110	5.080	5.110	1,944,500	9,920,360	5.1018	2.431	2.421	2.431	2.416	2.431	4,087,874	2.4268	-0.20%
2010-04-13	0	5.120	5.110	5.120	5.100	5.140	3,454,009	17,660,652	5.1131	2.435	2.431	2.435	2.426	2.445	7,261,277	2.4322	0.39%
2010-04-12	0	5.100	5.070	5.100	5.040	5.150	3,214,012	16,359,400	5.0900	2.426	2.412	2.426	2.397	2.450	6,756,738	2.4212	-0.78%
2010-04-09	0	5.140	5.140	5.150	5.110	5.170	4,102,000	21,098,460	5.1435	2.445	2.445	2.450	2.431	2.459	8,623,533	2.4466	1.18%
2010-04-08	0	5.080	5.070	5.100	5.050	5.230	3,054,800	15,666,284	5.1284	2.416	2.412	2.426	2.402	2.488	6,422,030	2.4395	-1.74%
2010-04-07	0	5.170	5.170	5.180	5.150	5.250	7,406,797	38,385,830	5.1825	2.459	2.459	2.464	2.450	2.497	15,571,126	2.4652	0.78%
2010-04-01	0	5.130	5.110	5.130	5.080	5.200	4,537,795	23,266,334	5.1272	2.440	2.431	2.440	2.416	2.474	9,539,694	2.4389	1.99%
2010-03-31	0	5.030	5.020	5.050	4.980	5.180	8,420,622	42,567,194	5.0551	2.393	2.388	2.402	2.369	2.464	17,702,465	2.4046	-1.57%
2010-03-30	0	5.110	5.080	5.110	5.070	5.160	6,362,680	32,491,076	5.1065	2.431	2.416	2.431	2.412	2.454	13,376,104	2.4290	0.59%
2010-03-29	0	5.080	5.080	5.100	5.060	5.150	3,747,306	19,112,282	5.1003	2.416	2.416	2.426	2.407	2.450	7,877,868	2.4261	-0.39%
2010-03-26	0	5.100	5.100	5.110	5.000	5.200	7,359,629	37,203,286	5.0550	2.426	2.426	2.431	2.378	2.474	15,471,965	2.4046	-0.39%
2010-03-25	0	5.120	5.100	5.130	4.840	5.190	19,815,570	100,393,830	5.0664	2.435	2.426	2.440	2.302	2.469	41,657,781	2.4100	4.49%
2010-03-24	0	4.900	4.860	4.900	4.850	4.980	9,776,639	47,915,293	4.9010	2.331	2.312	2.331	2.307	2.369	20,553,186	2.3313	2.51%
2010-03-23	0	4.780	4.760	4.800	4.720	4.800	5,376,067	25,608,616	4.7634	2.274	2.264	2.283	2.245	2.283	11,301,972	2.2659	0.84%
2010-03-22	0	4.740	4.740	4.770	4.630	4.780	1,736,000	8,196,440	4.7215	2.255	2.255	2.269	2.202	2.274	3,649,550	2.2459	-0.84%
2010-03-19	0	4.780	4.780	4.790	4.700	4.800	3,682,200	17,543,838	4.7645	2.274	2.274	2.278	2.236	2.283	7,740,998	2.2664	0.42%
2010-03-18	0	4.760	4.750	4.770	4.740	4.800	2,887,675	13,780,785	4.7723	2.264	2.259	2.269	2.255	2.283	6,070,688	2.2701	0.21%
2010-03-17	0	4.750	4.750	4.790	4.700	4.780	5,590,302	26,626,404	4.7630	2.259	2.259	2.278	2.236	2.274	11,752,353	2.2656	1.28%
2010-03-16	0	4.690	4.680	4.700	4.650	4.750	3,920,427	18,424,774	4.6997	2.231	2.226	2.236	2.212	2.259	8,241,816	2.2355	0.43%
2010-03-15	0	4.670	4.670	4.700	4.660	4.740	3,772,800	17,774,820	4.7113	2.221	2.221	2.236	2.217	2.255	7,931,464	2.2411	-0.64%
2010-03-12	0	4.700	4.700	4.710	4.680	4.780	5,666,800	26,659,192	4.7045	2.236	2.236	2.240	2.226	2.274	11,913,173	2.2378	-1.26%
2010-03-11	0	4.760	4.750	4.770	4.570	4.770	11,035,473	51,793,594	4.6934	2.264	2.259	2.269	2.174	2.269	23,199,601	2.2325	4.62%
2010-03-10	0	4.550	4.550	4.560	4.410	4.580	5,337,400	24,200,724	4.5342	2.164	2.164	2.169	2.098	2.179	11,220,684	2.1568	2.48%
2010-03-09	0	4.440	4.430	4.440	4.400	4.480	3,990,008	17,664,415	4.4272	2.112	2.107	2.112	2.093	2.131	8,388,095	2.1059	0.91%
2010-03-08	0	4.400	4.390	4.400	4.320	4.420	3,034,400	13,269,900	4.3732	2.093	2.088	2.093	2.055	2.102	6,379,144	2.0802	2.56%
2010-03-05	0	4.290	4.270	4.290	4.230	4.290	2,816,000	12,007,020	4.2639	2.041	2.031	2.041	2.012	2.041	5,920,007	2.0282	0.94%
2010-03-04	0	4.250	4.240	4.250	4.220	4.430	8,152,801	34,891,904	4.2797	2.022	2.017	2.022	2.007	2.107	17,139,431	2.0358	-3.19%
2010-03-03	1	4.390	4.380	4.400	4.320	4.410	12,228,744	52,948,584	4.3298	2.088	2.083	2.093	2.055	2.098	25,708,185	2.0596	1.39%
2010-03-02	0	4.330	4.320	4.330	4.290	4.380	5,923,867	25,595,967	4.3208	2.060	2.055	2.060	2.041	2.083	12,453,599	2.0553	1.17%
2010-03-01	0	4.280	4.280	4.300	4.150	4.300	6,530,000	27,762,830	4.2516	2.036	2.036	2.045	1.974	2.045	13,727,857	2.0224	2.64%
2010-02-26	0	4.170	4.150	4.160	4.070	4.260	7,495,929	31,157,250	4.1566	1.984	1.974	1.979	1.936	2.026	15,758,506	1.9772	-1.65%
2010-02-25	0	4.240	4.240	4.250	4.230	4.300	4,506,400	19,180,340	4.2562	2.017	2.017	2.022	2.012	2.045	9,473,693	2.0246	-0.24%
2010-02-24	0	4.250	4.240	4.250	4.190	4.250	4,042,043	17,045,186	4.2170	2.022	2.017	2.022	1.993	2.022	8,497,487	2.0059	0.00%
2010-02-23	0	4.250	4.250	4.260	4.200	4.290	4,476,800	19,006,684	4.2456	2.022	2.022	2.026	1.998	2.041	9,411,466	2.0195	-0.93%
2010-02-22	0	4.290	4.280	4.290	4.230	4.480	9,120,500	39,124,384	4.2897	2.041	2.036	2.041	2.012	2.131	19,173,801	2.0405	-3.16%
2010-02-19	0	4.430	4.400	4.450	4.400	4.470	3,307,345	14,729,864	4.4537	2.107	2.093	2.117	2.093	2.126	6,952,949	2.1185	-0.89%
2010-02-18	0	4.470	4.460	4.490	4.350	4.530	6,696,000	30,022,900	4.4837	2.126	2.122	2.136	2.069	2.155	14,076,835	2.1328	-0.89%
2010-02-17	0	4.510	4.500	4.510	4.480	4.530	1,222,681	5,511,571	4.5078	2.145	2.141	2.145	2.131	2.155	2,570,412	2.1442	0.22%
2010-02-12	0	4.500	4.480	4.530	4.460	4.530	1,761,058	7,925,451	4.5004	2.141	2.131	2.155	2.122	2.155	3,702,229	2.1407	-0.44%
2010-02-11	0	4.520	4.490	4.520	4.440	4.530	2,521,451	11,311,836	4.4862	2.150	2.136	2.150	2.112	2.155	5,300,784	2.1340	0.67%
2010-02-10	0	4.490	4.450	4.500	4.390	4.500	3,538,461	15,731,368	4.4458	2.136	2.117	2.141	2.088	2.141	7,438,819	2.1148	2.51%
2010-02-09	0	4.380	4.370	4.380	4.280	4.420	2,759,543	11,991,328	4.3454	2.083	2.079	2.083	2.036	2.102	5,801,319	2.0670	-0.45%
2010-02-08	0	4.400	4.400	4.410	4.380	4.480	1,875,322	8,279,423	4.4149	2.093	2.093	2.098	2.083	2.131	3,942,443	2.1001	-0.90%
2010-02-05	0	4.440	4.450	4.460	4.400	4.480	1,992,000	8,840,380	4.4379	2.112	2.117	2.122	2.093	2.131	4,187,732	2.1110	-2.20%
2010-02-04	0	4.540	4.530	4.540	4.490	4.550	3,136,100	14,150,190	4.5120	2.160	2.155	2.160	2.136	2.164	6,592,945	2.1463	0.22%
2010-02-03	0	4.530	4.530	4.540	4.460	4.540	646,047	2,918,749	4.5179	2.155	2.155	2.160	2.122	2.160	1,358,169	2.1490	1.12%
2010-02-02	0	4.480	4.450	4.490	4.450	4.550	1,086,000	4,874,720	4.4887	2.131	2.117	2.136	2.117	2.164	2,283,071	2.1352	1.82%
2010-02-01	0	4.400	4.370	4.430	4.350	4.500	4,526,200	19,990,662	4.4167	2.093	2.079	2.107	2.069	2.141	9,515,318	2.1009	1.38%
2010-01-29	0	4.340	4.340	4.380	4.300	4.410	2,280,000	9,911,360	4.3471	2.064	2.064	2.083	2.045	2.098	4,793,187	2.0678	-1.59%
2010-01-28	0	4.410	4.400	4.410	4.380	4.460	1,809,474	7,974,372	4.4070	2.098	2.093	2.098	2.083	2.122	3,804,012	2.0963	0.46%
2010-01-27	0	4.390	4.370	4.390	4.370	4.470	3,913,643	17,203,830	4.3959	2.088	2.079	2.088	2.079	2.126	8,227,555	2.0910	-0.90%
2010-01-26	0	4.430	4.430	4.440	4.420	4.600	2,518,233	11,273,249	4.4767	2.107	2.107	2.112	2.102	2.188	5,294,019	2.1294	-2.64%
2010-01-25	0	4.550	4.540	4.550	4.520	4.610	2,773,600	12,656,146	4.5631	2.164	2.160	2.164	2.150	2.193	5,830,870	2.1705	-1.30%
2010-01-22	0	4.610	4.550	4.600	4.400	4.610	5,052,074	22,876,330	4.5281	2.193	2.164	2.188	2.093	2.193	10,620,850	2.1539	-1.07%
2010-01-21	0	4.660	4.660	4.670	4.610	4.770	6,659,200	31,114,620	4.6724	2.217	2.217	2.221	2.193	2.269	13,999,471	2.2226	-2.92%
2010-01-20	0	4.800	4.780	4.820	4.770	4.910	1,921,800	9,270,596	4.8239	2.283	2.274	2.293	2.269	2.336	4,040,152	2.2946	-1.03%
2010-01-19	0	4.850	4.860	4.880	4.780	4.990	3,384,000	16,418,460	4.8518	2.307	2.312	2.321	2.274	2.374	7,114,099	2.3079	-1.82%
2010-01-18	0	4.940	4.930	4.950	4.920	5.050	15,409,773	76,801,088	4.9839	2.350	2.345	2.355	2.340	2.402	32,395,584	2.3707	0.41%
2010-01-15	0	4.920	4.920	4.930	4.700	4.930	6,602,000	32,034,760	4.8523	2.340	2.340	2.345	2.236	2.345	13,879,221	2.3081	3.80%
2010-01-14	0	4.740	4.680	4.740	4.560	4.740	7,934,000	36,856,980	4.6454	2.255	2.226	2.255	2.169	2.255	16,679,451	2.2097	0.85%
2010-01-13	0	4.700	4.700	4.750	4.620	4.770	5,194,822	24,553,218	4.7265	2.236	2.236	2.259	2.198	2.269	10,920,945	2.2483	-1.47%
2010-01-12	0	4.770	4.750	4.770	4.680	4.770	10,132,814	48,012,754	4.7383	2.269	2.259	2.269	2.226	2.269	21,301,964	2.2539	0.21%
2010-01-11	0	4.760	4.760	4.770	4.760	4.870	4,439,885	21,317,370	4.8013	2.264	2.264	2.269	2.264	2.317	9,333,860	2.2839	0.00%
2010-01-08	0	4.760	4.760	4.790	4.750	4.850	1,984,000	9,495,884	4.7862	2.264	2.264	2.278	2.259	2.307	4,170,914	2.2767	-0.83%
2010-01-07	0	4.800	4.780	4.800	4.750	4.860	1,844,000	8,850,150	4.7994	2.283	2.274	2.283	2.259	2.312	3,876,595	2.2830	0.00%
2010-01-06	0	4.800	4.780	4.800	4.780	4.920	3,154,001	15,173,305	4.8108	2.283	2.274	2.283	2.274	2.340	6,630,578	2.2884	-1.84%
2010-01-05	0	4.890	4.890	4.900	4.880	4.980	2,630,803	12,905,862	4.9057	2.326	2.326	2.331	2.321	2.369	5,530,672	2.3335	0.62%
2010-01-04	0	4.860	4.850	4.860	4.760	4.900	3,960,695	19,219,053	4.8524	2.312	2.307	2.312	2.264	2.331	8,326,471	2.3082	2.53%
2009-12-31	0	4.740	4.710	4.780	4.680	4.780	2,080,811	9,852,092	4.7347	2.255	2.240	2.274	2.226	2.274	4,374,437	2.2522	0.42%
2009-12-30	0	4.720	4.700	4.720	4.620	4.730	3,098,000	14,475,948	4.6727	2.245	2.236	2.245	2.198	2.250	6,512,849	2.2227	1.51%
2009-12-29	0	4.650	4.640	4.650	4.530	4.690	2,349,016	10,856,339	4.6217	2.212	2.207	2.212	2.155	2.231	4,938,278	2.1984	2.65%
2009-12-28	0	4.530	4.520	4.530	4.420	4.570	1,455,639	6,586,098	4.5245	2.155	2.150	2.155	2.102	2.174	3,060,154	2.1522	2.49%
2009-12-24	0	4.420	4.360	4.430	4.340	4.430	1,838,020	8,031,484	4.3696	2.102	2.074	2.107	2.064	2.107	3,864,024	2.0785	2.08%
2009-12-23	0	4.330	4.320	4.330	4.300	4.460	2,802,657	12,150,514	4.3354	2.060	2.055	2.060	2.045	2.122	5,891,956	2.0622	-1.59%
2009-12-22	0	4.400	4.370	4.390	4.290	4.440	5,590,119	24,398,304	4.3645	2.093	2.079	2.088	2.041	2.112	11,751,969	2.0761	2.80%
2009-12-21	0	4.280	4.260	4.280	4.200	4.300	2,254,333	9,592,122	4.2550	2.036	2.026	2.036	1.998	2.045	4,739,228	2.0240	1.18%
2009-12-18	0	4.230	4.220	4.230	4.190	4.280	8,347,400	35,305,454	4.2295	2.012	2.007	2.012	1.993	2.036	17,548,532	2.0119	-2.98%
2009-12-17	0	4.360	4.330	4.410	4.340	4.600	7,655,147	34,384,876	4.4917	2.074	2.060	2.098	2.064	2.188	16,093,226	2.1366	-5.01%
2009-12-16	0	4.590	4.580	4.590	4.570	4.670	11,966,665	55,377,237	4.6276	2.183	2.179	2.183	2.174	2.221	25,157,223	2.2012	-1.08%
2009-12-15	0	4.640	4.620	4.630	4.590	4.680	7,165,542	33,200,600	4.6334	2.207	2.198	2.202	2.183	2.226	15,063,941	2.2040	0.00%
2009-12-14	0	4.640	4.640	4.650	4.620	4.680	14,626,215	67,932,227	4.6446	2.207	2.207	2.212	2.198	2.226	30,748,329	2.2093	0.65%
2009-12-11	0	4.610	4.600	4.610	4.580	4.690	12,662,955	58,556,462	4.6242	2.193	2.188	2.193	2.179	2.231	26,621,016	2.1996	-1.07%
2009-12-10	0	4.660	4.650	4.660	4.640	4.820	6,816,268	32,023,311	4.6981	2.217	2.212	2.217	2.207	2.293	14,329,671	2.2348	-2.92%
2009-12-09	0	4.800	4.810	4.820	4.690	4.930	7,659,784	36,660,881	4.7862	2.283	2.288	2.293	2.231	2.345	16,102,974	2.2767	-2.64%
2009-12-08	0	4.930	4.920	4.930	4.810	4.940	4,616,183	22,595,594	4.8949	2.345	2.340	2.345	2.288	2.350	9,704,487	2.3284	2.49%
2009-12-07	0	4.810	4.800	4.840	4.680	4.880	2,564,467	12,328,884	4.8076	2.288	2.283	2.302	2.226	2.321	5,391,215	2.2868	-0.62%
2009-12-04	0	4.840	4.830	4.840	4.610	4.840	16,252,282	76,726,827	4.7210	2.302	2.298	2.302	2.193	2.302	34,166,769	2.2457	5.45%
2009-12-03	0	4.590	4.560	4.600	4.540	4.850	9,568,554	44,617,038	4.6629	2.183	2.169	2.188	2.160	2.307	20,115,734	2.2180	-3.57%
2009-12-02	0	4.760	4.760	4.790	4.750	4.990	7,112,460	34,487,831	4.8489	2.264	2.264	2.278	2.259	2.374	14,952,348	2.3065	-1.65%
2009-12-01	0	4.840	4.830	4.840	4.500	5.150	9,112,110	43,991,529	4.8278	2.302	2.298	2.302	2.141	2.450	19,156,163	2.2965	7.80%
2009-11-30	0	4.490	4.470	4.500	4.450	4.580	7,623,665	34,466,951	4.5210	2.136	2.126	2.141	2.117	2.179	16,027,042	2.1505	2.05%
2009-11-27	0	4.400	4.360	4.400	4.300	4.420	2,208,610	9,606,376	4.3495	2.093	2.074	2.093	2.045	2.102	4,643,106	2.0690	0.00%
2009-11-26	0	4.400	4.390	4.400	4.330	4.420	758,000	3,324,140	4.3854	2.093	2.088	2.093	2.060	2.102	1,593,525	2.0860	0.92%
2009-11-25	0	4.360	4.360	4.390	4.310	4.440	4,548,000	19,854,940	4.3656	2.074	2.074	2.088	2.050	2.112	9,561,148	2.0766	-2.46%
2009-11-24	0	4.470	4.460	4.480	4.430	4.580	3,411,940	15,226,955	4.4628	2.126	2.122	2.131	2.107	2.179	7,172,837	2.1229	-1.11%
2009-11-23	0	4.520	4.510	4.520	4.470	4.520	1,942,009	8,744,580	4.5029	2.150	2.145	2.150	2.126	2.150	4,082,637	2.1419	1.35%
2009-11-20	0	4.460	4.460	4.480	4.420	4.550	4,869,306	21,766,910	4.4702	2.122	2.122	2.131	2.102	2.164	10,236,621	2.1264	0.45%
2009-11-19	0	4.440	4.430	4.450	4.300	4.460	4,038,785	17,802,226	4.4078	2.112	2.107	2.117	2.045	2.122	8,490,638	2.0967	3.26%
2009-11-18	0	4.300	4.310	4.360	4.300	4.520	8,800,265	38,833,906	4.4128	2.045	2.050	2.074	2.045	2.150	18,500,579	2.0991	-4.02%
2009-11-17	0	4.480	4.470	4.480	4.400	4.600	9,222,000	41,145,748	4.4617	2.131	2.126	2.131	2.093	2.188	19,387,182	2.1223	0.00%
2009-11-16	0	4.480	4.460	4.490	4.080	4.650	16,386,051	72,361,554	4.4160	2.131	2.122	2.136	1.941	2.212	34,447,989	2.1006	9.80%
2009-11-13	0	4.080	4.060	4.070	3.990	4.100	32,585,070	131,264,712	4.0284	1.941	1.931	1.936	1.898	1.950	68,502,784	1.9162	-0.49%
2009-11-12	0	4.100	4.080	4.110	4.080	4.430	21,452,000	89,072,860	4.1522	1.950	1.941	1.955	1.941	2.107	45,098,007	1.9751	-7.45%
2009-11-11	0	4.430	4.430	4.470	4.420	4.780	9,843,962	44,783,531	4.5493	2.107	2.107	2.126	2.102	2.274	20,694,717	2.1640	-5.34%
2009-11-10	0	4.680	4.680	4.690	4.600	4.820	2,779,018	13,019,122	4.6848	2.226	2.226	2.231	2.188	2.293	5,842,261	2.2284	2.41%
2009-11-09	1	-	-	-	-	-	0	0	-	2.174	-	-	-	-	0	-	0.00%
2009-11-06	1	-	-	-	-	-	0	0	-	2.174	-	-	-	-	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	2.174	2.169	2.174	2.122	2.193	7,648,077	2.1712	0.66%
2009-11-04	0	4.540	4.520	4.540	4.500	4.620	3,292,000	15,099,340	4.5867	2.160	2.150	2.160	2.141	2.198	6,920,690	2.1818	0.44%
2009-11-03	0	4.520	4.510	4.520	4.270	4.600	1,412,000	6,266,400	4.4380	2.150	2.145	2.150	2.031	2.188	2,968,413	2.1110	-0.22%
2009-11-02	0	4.530	4.520	4.530	4.460	4.650	3,320,370	15,058,336	4.5351	2.155	2.150	2.155	2.122	2.212	6,980,331	2.1573	-2.16%
2009-10-30	0	4.630	4.610	4.690	4.610	4.700	1,004,176	4,688,579	4.6691	2.202	2.193	2.231	2.193	2.236	2,111,054	2.2210	0.22%
2009-10-29	0	4.620	4.610	4.640	4.600	4.670	1,104,135	5,119,230	4.6364	2.198	2.193	2.207	2.188	2.221	2,321,196	2.2054	-0.82%
2009-10-28	0	4.910	4.910	4.930	4.900	5.040	1,686,600	8,338,525	4.9440	2.216	2.216	2.225	2.211	2.275	3,737,254	2.2312	-1.60%
2009-10-27	0	4.990	4.990	5.000	4.970	5.160	4,746,000	23,771,630	5.0088	2.252	2.252	2.256	2.243	2.329	10,516,427	2.2604	-3.85%
2009-10-23	0	5.190	5.190	5.250	5.080	5.260	2,495,240	12,942,558	5.1869	2.342	2.342	2.369	2.293	2.374	5,529,079	2.3408	1.76%
2009-10-22	0	5.100	5.080	5.100	4.950	5.200	1,638,812	8,305,071	5.0677	2.302	2.293	2.302	2.234	2.347	3,631,363	2.2870	-1.16%
2009-10-21	0	5.160	5.150	5.160	5.110	5.180	594,324	3,059,618	5.1481	2.329	2.324	2.329	2.306	2.338	1,316,933	2.3233	0.39%
2009-10-20	0	5.140	5.130	5.140	5.050	5.230	1,542,823	7,931,756	5.1411	2.320	2.315	2.320	2.279	2.360	3,418,665	2.3201	2.59%
2009-10-19	0	5.010	5.000	5.010	4.800	5.020	2,255,963	11,086,877	4.9145	2.261	2.256	2.261	2.166	2.265	4,998,877	2.2179	3.73%
2009-10-16	0	4.830	4.830	4.870	4.820	5.050	2,488,311	12,089,929	4.8587	2.180	2.180	2.198	2.175	2.279	5,513,726	2.1927	-4.17%
2009-10-15	0	5.040	5.030	5.040	5.030	5.400	2,170,501	11,087,335	5.1082	2.275	2.270	2.275	2.270	2.437	4,809,506	2.3053	-4.91%
2009-10-14	1	-	-	-	-	-	0	0	-	2.392	-	-	-	-	0	-	0.00%
2009-10-13	0	5.300	5.260	5.320	5.150	5.380	960,558	5,077,957	5.2865	2.392	2.374	2.401	2.324	2.428	2,128,453	2.3857	-1.67%
2009-10-12	0	5.390	5.370	5.390	5.350	5.420	160,000	859,100	5.3694	2.432	2.423	2.432	2.414	2.446	354,536	2.4232	-0.92%
2009-10-09	0	5.440	5.400	5.440	5.350	5.480	975,153	5,296,983	5.4320	2.455	2.437	2.455	2.414	2.473	2,160,793	2.4514	-0.55%
2009-10-08	0	5.470	5.430	5.470	5.160	5.480	3,150,027	16,999,444	5.3966	2.469	2.451	2.469	2.329	2.473	6,979,990	2.4355	1.30%
2009-10-07	0	5.400	5.350	5.400	5.160	5.440	2,806,000	14,925,515	5.3191	2.437	2.414	2.437	2.329	2.455	6,217,677	2.4005	4.25%
2009-10-06	0	5.180	5.230	5.240	5.030	5.240	8,356,634	43,097,850	5.1573	2.338	2.360	2.365	2.270	2.365	18,517,053	2.3275	3.81%
2009-10-05	0	4.990	4.960	5.000	4.960	5.190	3,429,615	17,223,492	5.0220	2.252	2.238	2.256	2.238	2.342	7,599,515	2.2664	-3.48%
2009-10-02	0	5.170	5.160	5.230	4.780	5.430	4,334,229	22,658,842	5.2279	2.333	2.329	2.360	2.157	2.451	9,604,004	2.3593	-0.39%
2009-09-30	0	5.190	5.190	5.240	5.160	5.380	3,713,027	19,463,650	5.2420	2.342	2.342	2.365	2.329	2.428	8,227,513	2.3657	-1.14%
2009-09-29	0	5.250	5.220	5.250	5.210	5.300	2,668,000	14,088,302	5.2805	2.369	2.356	2.369	2.351	2.392	5,911,890	2.3830	-0.57%
2009-09-28	0	5.280	5.280	5.300	5.270	5.380	1,252,000	6,624,740	5.2913	2.383	2.383	2.392	2.378	2.428	2,774,245	2.3879	-3.47%
2009-09-25	0	5.470	5.420	5.470	5.410	5.500	3,122,889	17,056,938	5.4619	2.469	2.446	2.469	2.442	2.482	6,919,856	2.4649	0.74%
2009-09-24	0	5.430	5.390	5.450	5.330	5.450	2,368,045	12,844,980	5.4243	2.451	2.432	2.460	2.405	2.460	5,247,234	2.4480	1.88%
2009-09-23	0	5.330	5.300	5.340	4.800	5.470	2,107,491	11,208,891	5.3186	2.405	2.392	2.410	2.166	2.469	4,669,885	2.4002	-3.79%
2009-09-22	0	5.540	5.500	5.540	5.300	5.550	8,803,527	47,482,371	5.3936	2.500	2.482	2.500	2.392	2.505	19,507,302	2.4341	3.17%
2009-09-21	0	5.370	5.350	5.380	5.200	5.450	2,318,240	12,322,891	5.3156	2.423	2.414	2.428	2.347	2.460	5,136,874	2.3989	2.68%
2009-09-18	0	5.270	5.260	5.290	5.250	5.580	6,543,790	35,427,852	5.4140	2.360	2.356	2.369	2.351	2.499	14,610,961	2.4247	-4.36%
2009-09-17	0	5.510	5.500	5.510	5.450	5.580	2,177,962	11,999,662	5.5096	2.468	2.463	2.468	2.441	2.499	4,862,949	2.4676	-1.25%
2009-09-16	0	5.580	5.580	5.600	5.430	5.600	5,625,925	30,865,663	5.4863	2.499	2.499	2.508	2.432	2.508	12,561,554	2.4572	0.00%
2009-09-15	0	5.580	5.530	5.570	5.420	5.600	2,910,251	16,056,855	5.5173	2.499	2.477	2.495	2.427	2.508	6,498,002	2.4710	1.45%
2009-09-14	0	5.500	5.500	5.540	5.430	5.550	3,754,839	20,664,752	5.5035	2.463	2.463	2.481	2.432	2.486	8,383,797	2.4648	-0.54%
2009-09-11	0	5.530	5.500	5.550	5.370	5.590	2,344,000	12,901,360	5.5040	2.477	2.463	2.486	2.405	2.504	5,233,678	2.4651	-0.18%
2009-09-10	0	5.540	5.530	5.540	5.430	5.650	5,885,117	32,763,741	5.5672	2.481	2.477	2.481	2.432	2.530	13,140,277	2.4934	2.03%
2009-09-09	0	5.430	5.400	5.440	5.280	5.540	5,834,090	31,889,118	5.4660	2.432	2.418	2.436	2.365	2.481	13,026,344	2.4480	0.00%
2009-09-08	0	5.430	5.380	5.430	5.360	5.460	2,100,000	11,412,380	5.4345	2.432	2.410	2.432	2.401	2.445	4,688,876	2.4339	1.50%
2009-09-07	0	5.350	5.320	5.370	5.240	5.430	629,889	3,373,313	5.3554	2.396	2.383	2.405	2.347	2.432	1,406,415	2.3985	-0.37%
2009-09-04	0	5.370	5.100	5.340	5.100	5.500	10,958,715	57,254,232	5.2245	2.405	2.284	2.392	2.284	2.463	24,468,596	2.3399	6.76%
2009-09-03	0	5.030	5.030	5.110	4.820	5.340	1,896,112	9,363,074	4.9380	2.253	2.253	2.289	2.159	2.392	4,233,635	2.2116	4.36%
2009-09-02	0	4.820	4.800	4.820	4.750	4.980	5,986,000	28,733,540	4.8001	2.159	2.150	2.159	2.127	2.230	13,365,528	2.1498	-3.60%
2009-09-01	0	5.000	4.960	5.020	4.890	5.040	4,427,266	22,098,003	4.9913	2.239	2.221	2.248	2.190	2.257	9,885,190	2.2355	1.01%
2009-08-31	0	4.950	4.950	5.000	4.750	5.050	4,328,000	21,416,040	4.9483	2.217	2.217	2.239	2.127	2.262	9,663,549	2.2162	-2.37%
2009-08-28	0	5.070	5.060	5.100	5.050	5.240	1,858,000	9,492,160	5.1088	2.271	2.266	2.284	2.262	2.347	4,148,539	2.2881	-2.31%
2009-08-27	0	5.190	5.200	5.220	5.180	5.270	3,420,000	17,929,700	5.2426	2.324	2.329	2.338	2.320	2.360	7,636,169	2.3480	-0.57%
2009-08-26	0	5.220	5.190	5.220	5.010	5.300	5,239,049	27,022,533	5.1579	2.338	2.324	2.338	2.244	2.374	11,697,738	2.3101	2.35%
2009-08-25	0	5.100	5.070	5.100	4.750	5.110	2,855,425	14,472,983	5.0686	2.284	2.271	2.284	2.127	2.289	6,375,587	2.2701	1.19%
2009-08-24	0	5.040	5.030	5.050	4.960	5.100	3,146,883	15,744,186	5.0031	2.257	2.253	2.262	2.221	2.284	7,026,354	2.2407	1.82%
2009-08-21	0	4.950	4.930	4.950	4.890	4.990	5,169,535	25,470,551	4.9270	2.217	2.208	2.217	2.190	2.235	11,542,527	2.2067	3.56%
2009-08-20	0	4.780	4.770	4.780	4.670	4.840	3,707,017	17,642,411	4.7592	2.141	2.136	2.141	2.092	2.168	8,277,020	2.1315	3.02%
2009-08-19	0	4.640	4.640	4.680	4.620	4.890	5,420,018	25,635,844	4.7298	2.078	2.078	2.096	2.069	2.190	12,101,805	2.1183	-4.13%
2009-08-18	0	4.840	4.820	4.840	4.620	5.100	7,062,158	34,234,326	4.8476	2.168	2.159	2.168	2.069	2.284	15,768,372	2.1711	-3.39%
2009-08-17	0	5.010	5.000	5.050	5.000	5.190	2,377,093	12,041,532	5.0657	2.244	2.239	2.262	2.239	2.324	5,307,568	2.2687	-3.09%
2009-08-14	0	5.170	5.160	5.180	5.090	5.350	1,607,000	8,366,100	5.2060	2.315	2.311	2.320	2.280	2.396	3,588,106	2.3316	-2.45%
2009-08-13	0	5.300	5.250	5.300	5.220	5.400	1,144,000	6,072,220	5.3079	2.374	2.351	2.374	2.338	2.418	2,554,321	2.3772	-0.93%
2009-08-12	0	5.350	5.340	5.350	5.300	5.450	2,993,368	16,009,623	5.3484	2.396	2.392	2.396	2.374	2.441	6,683,586	2.3954	-1.65%
2009-08-11	0	5.440	5.330	5.490	5.080	5.490	5,260,572	28,026,514	5.3277	2.436	2.387	2.459	2.275	2.459	11,745,794	2.3861	2.64%
2009-08-10	0	5.300	5.250	5.300	5.070	5.390	2,092,212	10,875,189	5.1979	2.374	2.351	2.374	2.271	2.414	4,671,487	2.3280	4.33%
2009-08-07	0	5.080	5.030	5.080	5.010	5.150	1,158,000	5,876,420	5.0746	2.275	2.253	2.275	2.244	2.307	2,585,580	2.2728	-1.93%
2009-08-06	0	5.180	5.160	5.190	5.100	5.400	1,261,499	6,580,595	5.2165	2.320	2.311	2.324	2.284	2.418	2,816,672	2.3363	-0.96%
2009-08-05	0	5.230	5.200	5.240	5.180	5.460	3,176,245	16,782,765	5.2838	2.342	2.329	2.347	2.320	2.445	7,091,913	2.3665	-3.15%
2009-08-04	0	5.400	5.380	5.410	5.140	5.700	4,546,150	24,435,609	5.3750	2.418	2.410	2.423	2.302	2.553	10,150,634	2.4073	5.26%
2009-08-03	0	5.130	5.130	5.150	5.020	5.190	17,768,018	90,897,828	5.1158	2.298	2.298	2.307	2.248	2.324	39,672,394	2.2912	3.01%
2009-07-31	0	4.980	4.980	5.000	4.950	5.150	5,520,000	27,610,020	5.0018	2.230	2.230	2.239	2.217	2.307	12,325,045	2.2402	-0.40%
2009-07-30	0	5.000	4.990	5.000	4.950	5.020	15,273,628	76,340,601	4.9982	2.239	2.235	2.239	2.217	2.248	34,102,925	2.2385	0.40%
2009-07-29	0	4.980	4.970	4.980	4.910	5.010	1,864,000	9,280,040	4.9786	2.230	2.226	2.230	2.199	2.244	4,161,935	2.2297	-0.60%
2009-07-28	0	5.010	5.000	5.020	4.900	5.160	2,709,284	13,573,684	5.0101	2.244	2.239	2.248	2.195	2.311	6,049,284	2.2438	0.00%
2009-07-27	0	5.010	5.000	5.010	4.970	5.100	2,980,000	14,948,900	5.0164	2.244	2.239	2.244	2.226	2.284	6,653,738	2.2467	-1.76%
2009-07-24	0	5.100	5.090	5.100	4.940	5.230	3,078,000	15,564,566	5.0567	2.284	2.280	2.284	2.212	2.342	6,872,552	2.2647	2.62%
2009-07-23	0	4.970	4.940	5.000	4.870	5.100	677,531	3,392,236	5.0068	2.226	2.212	2.239	2.181	2.284	1,512,790	2.2424	-1.00%
2009-07-22	0	5.020	5.040	5.050	4.810	5.100	12,451,341	62,606,293	5.0281	2.248	2.257	2.262	2.154	2.284	27,801,329	2.2519	4.58%
2009-07-21	0	4.800	4.800	4.880	4.730	4.870	4,610,000	22,039,760	4.7809	2.150	2.150	2.186	2.118	2.181	10,293,198	2.1412	1.05%
2009-07-20	0	4.750	4.730	4.750	4.550	4.780	1,994,000	9,376,620	4.7024	2.127	2.118	2.127	2.038	2.141	4,452,199	2.1061	1.50%
2009-07-17	0	4.680	4.680	4.690	4.650	4.720	814,000	3,823,840	4.6976	2.096	2.096	2.101	2.083	2.114	1,817,498	2.1039	-0.43%
2009-07-16	0	4.700	4.690	4.700	4.620	4.750	966,000	4,538,962	4.6987	2.105	2.101	2.105	2.069	2.127	2,156,883	2.1044	0.21%
2009-07-15	0	4.690	4.630	4.690	4.630	4.700	866,000	4,059,620	4.6878	2.101	2.074	2.101	2.074	2.105	1,933,603	2.0995	1.96%
2009-07-14	0	4.600	4.570	4.600	4.530	4.690	3,120,055	14,347,049	4.5983	2.060	2.047	2.060	2.029	2.101	6,966,452	2.0594	1.10%
2009-07-13	0	4.550	4.540	4.550	4.480	4.610	3,940,000	17,924,220	4.5493	2.038	2.033	2.038	2.006	2.065	8,797,224	2.0375	-0.66%
2009-07-10	0	4.580	4.520	4.560	4.330	4.700	4,246,031	19,292,289	4.5436	2.051	2.024	2.042	1.939	2.105	9,480,529	2.0349	4.33%
2009-07-09	0	4.390	4.370	4.410	4.240	4.430	3,610,000	15,583,712	4.3168	1.966	1.957	1.975	1.899	1.984	8,060,401	1.9334	2.33%
2009-07-08	0	4.290	4.280	4.290	4.250	4.360	1,062,870	4,552,094	4.2828	1.921	1.917	1.921	1.903	1.953	2,373,174	1.9181	-1.61%
2009-07-07	0	4.360	4.350	4.360	4.330	4.390	8,222,022	35,762,420	4.3496	1.953	1.948	1.953	1.939	1.966	18,358,114	1.9480	1.16%
2009-07-06	0	4.310	4.310	4.340	4.290	4.450	1,426,000	6,208,099	4.3535	1.930	1.930	1.944	1.921	1.993	3,183,970	1.9498	-3.36%
2009-07-03	0	4.460	4.450	4.470	4.300	4.540	2,508,113	11,144,420	4.4433	1.997	1.993	2.002	1.926	2.033	5,600,110	1.9900	0.22%
2009-07-02	0	4.450	4.450	4.470	4.370	4.570	3,744,018	16,780,687	4.4820	1.993	1.993	2.002	1.957	2.047	8,359,636	2.0073	0.00%
2009-06-30	0	4.450	4.450	4.490	4.400	4.520	2,386,755	10,655,076	4.4643	1.993	1.993	2.011	1.971	2.024	5,329,142	1.9994	0.00%
2009-06-29	0	4.450	4.450	4.460	4.300	4.990	4,621,020	20,506,318	4.4376	1.993	1.993	1.997	1.926	2.235	10,317,804	1.9875	-7.29%
2009-06-26	0	4.800	4.700	4.840	4.340	4.800	9,020,920	40,291,074	4.4664	2.150	2.105	2.168	1.944	2.150	20,141,892	2.0004	10.34%
2009-06-25	0	4.350	4.320	4.350	4.200	4.430	7,500,400	32,202,771	4.2935	1.948	1.935	1.948	1.881	1.984	16,746,878	1.9229	2.59%
2009-06-24	0	4.240	4.240	4.250	4.120	4.250	4,410,000	18,522,560	4.2001	1.899	1.899	1.903	1.845	1.903	9,846,639	1.8811	0.71%
2009-06-23	0	4.210	4.210	4.240	4.180	4.320	1,026,939	4,350,658	4.2365	1.886	1.886	1.899	1.872	1.935	2,292,947	1.8974	-2.55%
2009-06-22	0	4.320	4.310	4.390	4.320	4.500	963,700	4,291,163	4.4528	1.935	1.930	1.966	1.935	2.015	2,151,747	1.9943	-3.79%
2009-06-19	0	4.490	4.460	4.490	4.380	4.540	2,632,147	11,808,743	4.4864	2.011	1.997	2.011	1.962	2.033	5,877,052	2.0093	0.00%
2009-06-18	0	4.490	4.480	4.490	4.390	4.550	5,459,000	24,366,348	4.4635	2.011	2.006	2.011	1.966	2.038	12,188,844	1.9991	0.90%
2009-06-17	0	4.450	4.430	4.460	4.360	4.530	11,435,217	51,044,995	4.4638	1.993	1.984	1.997	1.953	2.029	25,532,529	1.9992	2.77%
2009-06-16	0	4.330	4.320	4.330	4.280	4.510	10,053,495	43,561,782	4.3330	1.939	1.935	1.939	1.917	2.020	22,447,423	1.9406	-0.69%
2009-06-15	0	4.360	4.350	4.360	4.160	4.400	4,394,000	18,797,940	4.2781	1.953	1.948	1.953	1.863	1.971	9,810,914	1.9160	4.31%
2009-06-12	0	4.180	4.180	4.200	4.040	4.240	5,837,027	23,977,322	4.1078	1.872	1.872	1.881	1.809	1.899	13,032,902	1.8398	3.72%
2009-06-11	0	4.030	4.020	4.030	3.890	4.130	2,240,000	9,015,020	4.0246	1.805	1.800	1.805	1.742	1.850	5,001,467	1.8025	2.03%
2009-06-10	0	3.950	3.940	3.950	3.880	3.970	6,344,339	25,008,367	3.9418	1.769	1.765	1.769	1.738	1.778	14,165,627	1.7654	1.02%
2009-06-09	0	3.910	3.900	3.920	3.800	3.930	2,972,000	11,515,320	3.8746	1.751	1.747	1.756	1.702	1.760	6,635,875	1.7353	1.30%
2009-06-08	0	3.860	3.860	3.870	3.730	3.880	2,649,000	10,242,400	3.8665	1.729	1.729	1.733	1.671	1.738	5,914,682	1.7317	-1.53%
2009-06-05	0	3.920	3.910	3.920	3.780	3.940	4,239,639	16,535,001	3.9001	1.756	1.751	1.756	1.693	1.765	9,466,257	1.7467	5.09%
2009-06-04	0	3.730	3.720	3.740	3.700	3.980	6,479,000	24,736,182	3.8179	1.671	1.666	1.675	1.657	1.783	14,466,298	1.7099	-5.81%
2009-06-03	0	3.960	3.950	3.970	3.930	3.990	5,286,360	20,919,076	3.9572	1.774	1.769	1.778	1.760	1.787	11,803,374	1.7723	0.25%
2009-06-02	0	3.950	3.940	3.950	3.830	3.970	7,005,000	27,414,680	3.9136	1.769	1.765	1.769	1.715	1.778	15,640,750	1.7528	2.60%
2009-06-01	0	3.850	3.840	3.860	3.800	3.910	11,429,232	44,130,035	3.8612	1.724	1.720	1.729	1.702	1.751	25,519,166	1.7293	0.26%
2009-05-29	0	3.840	3.840	3.850	3.820	3.880	18,883,000	72,483,450	3.8386	1.720	1.720	1.724	1.711	1.738	42,161,923	1.7192	0.00%
2009-05-27	0	3.840	3.830	3.840	3.800	3.920	5,050,000	19,385,300	3.8387	1.720	1.715	1.720	1.702	1.756	11,275,630	1.7192	-0.00%
2009-05-26	0	3.900	3.900	3.910	3.810	3.910	2,950,000	11,501,060	3.8987	1.720	1.720	1.724	1.680	1.724	6,689,672	1.7192	0.00%
2009-05-25	0	3.900	3.900	3.910	3.850	3.950	1,122,000	4,371,460	3.8961	1.720	1.720	1.724	1.698	1.742	2,544,343	1.7181	1.83%
2009-05-22	0	3.830	3.830	3.850	3.790	3.900	4,910,029	18,804,210	3.8298	1.689	1.689	1.698	1.671	1.720	11,134,401	1.6888	-1.54%
2009-05-21	0	3.890	3.890	3.900	3.860	3.960	12,873,000	50,202,760	3.8998	1.715	1.715	1.720	1.702	1.746	29,191,914	1.7197	0.00%
2009-05-20	0	3.890	3.880	3.890	3.780	3.920	8,998,200	34,588,916	3.8440	1.715	1.711	1.715	1.667	1.729	20,405,087	1.6951	0.26%
2009-05-19	0	3.880	3.860	3.880	3.800	3.890	3,385,000	12,933,994	3.8210	1.711	1.702	1.711	1.676	1.715	7,676,115	1.6850	2.11%
2009-05-18	0	3.800	3.800	3.810	3.700	3.810	5,962,000	22,481,960	3.7709	1.676	1.676	1.680	1.632	1.680	13,519,940	1.6629	-0.52%
2009-05-15	0	3.820	3.810	3.820	3.770	3.840	2,954,000	11,225,570	3.8001	1.685	1.680	1.685	1.662	1.693	6,698,743	1.6758	1.33%
2009-05-14	0	3.770	3.750	3.770	3.650	3.790	6,248,000	23,456,160	3.7542	1.662	1.654	1.662	1.610	1.671	14,168,498	1.6555	-0.53%
2009-05-13	0	3.790	3.800	3.810	3.730	3.900	9,368,009	35,613,615	3.8016	1.671	1.676	1.680	1.645	1.720	21,243,697	1.6764	4.12%
2009-05-12	0	3.640	3.650	3.660	3.530	3.680	8,838,033	31,684,604	3.5850	1.605	1.610	1.614	1.557	1.623	20,041,878	1.5809	-0.27%
2009-05-11	0	3.650	3.630	3.650	3.620	3.770	6,362,967	23,503,579	3.6938	1.610	1.601	1.610	1.596	1.662	14,429,207	1.6289	1.39%
2009-05-08	0	3.600	3.610	3.620	3.460	3.660	8,318,000	29,733,760	3.5746	1.588	1.592	1.596	1.526	1.614	18,862,607	1.5763	-1.37%
2009-05-07	0	3.650	3.650	3.660	3.550	3.700	4,880,000	17,623,580	3.6114	1.610	1.610	1.614	1.565	1.632	11,066,305	1.5925	0.27%
2009-05-06	0	3.640	3.640	3.650	3.540	3.680	3,230,000	11,556,140	3.5778	1.605	1.605	1.610	1.561	1.623	7,324,624	1.5777	0.83%
2009-05-05	0	3.610	3.550	3.610	3.530	3.640	784,000	2,806,140	3.5793	1.592	1.565	1.592	1.557	1.605	1,777,865	1.5784	0.28%
2009-05-04	0	3.600	3.580	3.600	3.520	3.700	15,640,000	56,128,760	3.5888	1.588	1.579	1.588	1.552	1.632	35,466,600	1.5826	1.12%
2009-04-30	0	3.560	3.540	3.550	3.450	3.660	4,995,354	17,681,298	3.5395	1.570	1.561	1.565	1.521	1.614	11,327,891	1.5609	3.49%
2009-04-29	0	3.440	3.400	3.440	3.380	3.550	10,135,149	35,007,148	3.4540	1.517	1.499	1.517	1.491	1.565	22,983,329	1.5232	2.38%
2009-04-28	0	3.360	3.350	3.360	3.350	3.520	7,405,737	25,413,143	3.4315	1.482	1.477	1.482	1.477	1.552	16,793,882	1.5132	-1.47%
2009-04-27	0	3.410	3.400	3.410	3.370	3.460	3,056,004	10,404,737	3.4047	1.504	1.499	1.504	1.486	1.526	6,930,056	1.5014	-0.58%
2009-04-24	0	3.430	3.430	3.450	3.310	3.460	15,022,000	51,334,220	3.4173	1.513	1.513	1.521	1.460	1.526	34,065,170	1.5069	4.26%
2009-04-23	0	3.290	3.280	3.290	3.260	3.320	11,030,000	36,289,320	3.2901	1.451	1.446	1.451	1.438	1.464	25,012,570	1.4508	0.30%
2009-04-22	0	3.280	3.270	3.280	3.200	3.310	7,622,000	24,968,440	3.2758	1.446	1.442	1.446	1.411	1.460	17,284,298	1.4446	1.55%
2009-04-21	0	3.230	3.230	3.250	3.120	3.250	2,847,000	9,133,940	3.2083	1.424	1.424	1.433	1.376	1.433	6,456,100	1.4148	-1.52%
2009-04-20	0	3.280	3.270	3.280	3.230	3.310	6,570,000	21,518,680	3.2753	1.446	1.442	1.446	1.424	1.460	14,898,693	1.4443	1.23%
2009-04-17	0	3.240	3.200	3.240	3.150	3.250	7,814,121	25,016,773	3.2015	1.429	1.411	1.429	1.389	1.433	17,719,968	1.4118	2.53%
2009-04-16	0	3.160	3.150	3.160	3.100	3.200	4,557,000	14,333,670	3.1454	1.393	1.389	1.393	1.367	1.411	10,333,842	1.3871	-0.94%
2009-04-15	0	3.190	3.220	3.230	3.090	3.220	5,061,258	16,005,920	3.1624	1.407	1.420	1.424	1.363	1.420	11,477,341	1.3946	0.31%
2009-04-14	0	3.180	3.180	3.190	3.100	3.230	15,885,700	50,629,950	3.1871	1.402	1.402	1.407	1.367	1.424	36,023,770	1.4055	1.60%
2009-04-09	0	3.130	3.190	3.200	3.040	3.200	8,588,486	26,562,333	3.0928	1.380	1.407	1.411	1.341	1.411	19,475,984	1.3639	3.99%
2009-04-08	0	3.010	3.010	3.060	2.980	3.120	3,286,959	10,029,013	3.0512	1.327	1.327	1.349	1.314	1.376	7,453,789	1.3455	-3.83%
2009-04-07	0	3.130	3.120	3.130	3.020	3.180	13,160,003	41,030,247	3.1178	1.380	1.376	1.380	1.332	1.402	29,842,747	1.3749	0.64%
2009-04-06	0	3.110	3.090	3.110	3.000	3.250	3,658,000	11,426,660	3.1237	1.371	1.363	1.371	1.323	1.433	8,295,193	1.3775	-1.89%
2009-04-03	0	3.170	3.150	3.180	2.980	3.240	15,611,831	48,204,161	3.0877	1.398	1.389	1.402	1.314	1.429	35,402,721	1.3616	5.67%
2009-04-02	0	3.000	2.950	3.000	2.690	3.000	15,787,849	45,691,853	2.8941	1.323	1.301	1.323	1.186	1.323	35,801,875	1.2762	12.36%
2009-04-01	0	2.670	2.660	2.670	2.650	2.750	6,744,000	18,186,660	2.6967	1.177	1.173	1.177	1.169	1.213	15,293,270	1.1892	0.38%
2009-03-31	0	2.660	2.650	2.670	2.590	2.720	10,438,000	27,833,300	2.6665	1.173	1.169	1.177	1.142	1.199	23,670,100	1.1759	3.91%
2009-03-30	0	2.560	2.560	2.570	2.560	2.680	5,322,000	13,927,340	2.6169	1.129	1.129	1.133	1.129	1.182	12,068,622	1.1540	-5.19%
2009-03-27	0	2.700	2.690	2.700	2.670	2.750	6,143,547	16,584,627	2.6995	1.191	1.186	1.191	1.177	1.213	13,931,632	1.1904	0.00%
2009-03-26	0	2.700	2.700	2.720	2.600	2.730	7,344,000	19,726,988	2.6861	1.191	1.191	1.199	1.147	1.204	16,653,882	1.1845	1.50%
2009-03-25	0	2.660	2.660	2.670	2.580	2.710	5,681,363	15,122,261	2.6617	1.173	1.173	1.177	1.138	1.195	12,883,544	1.1738	1.53%
2009-03-24	0	2.620	2.610	2.620	2.550	2.640	4,894,444	12,785,870	2.6123	1.155	1.151	1.155	1.124	1.164	11,099,059	1.1520	3.15%
2009-03-23	0	2.540	2.530	2.540	2.400	2.550	5,910,000	14,608,020	2.4717	1.120	1.116	1.120	1.058	1.124	13,402,021	1.0900	3.67%
2009-03-20	0	2.450	2.450	2.460	2.450	2.520	3,108,000	7,727,560	2.4863	1.080	1.080	1.085	1.080	1.111	7,047,966	1.0964	-2.00%
2009-03-19	0	2.500	2.500	2.510	2.460	2.520	4,122,000	10,263,740	2.4900	1.102	1.102	1.107	1.085	1.111	9,347,399	1.0980	0.00%
2009-03-18	0	2.500	2.500	2.520	2.440	2.600	9,441,048	23,698,192	2.5101	1.102	1.102	1.111	1.076	1.147	21,409,327	1.1069	-2.34%
2009-03-17	0	2.560	2.560	2.580	2.550	2.720	6,424,000	16,674,640	2.5957	1.129	1.129	1.138	1.124	1.199	14,567,611	1.1446	-5.88%
2009-03-16	0	2.720	2.710	2.720	2.670	2.830	5,818,000	15,849,240	2.7242	1.199	1.195	1.199	1.177	1.248	13,193,394	1.2013	-4.23%
2009-03-13	0	2.840	2.840	2.850	2.780	2.860	5,360,000	15,075,800	2.8126	1.252	1.252	1.257	1.226	1.261	12,154,794	1.2403	1.43%
2009-03-12	0	2.800	2.800	2.810	2.660	2.810	2,147,524	5,859,900	2.7287	1.235	1.235	1.239	1.173	1.239	4,869,909	1.2033	2.94%
2009-03-11	0	2.720	2.720	2.740	2.560	2.740	8,749,650	23,001,450	2.6288	1.199	1.199	1.208	1.129	1.208	19,841,454	1.1593	5.43%
2009-03-10	0	2.580	2.560	2.580	2.550	2.640	3,977,000	10,278,504	2.5845	1.138	1.129	1.138	1.124	1.164	9,018,585	1.1397	-0.77%
2009-03-09	0	2.600	2.590	2.620	2.590	2.670	1,744,000	4,567,540	2.6190	1.147	1.142	1.155	1.142	1.177	3,954,843	1.1549	-4.41%
2009-03-06	0	2.720	2.720	2.750	2.660	2.750	3,030,000	8,284,558	2.7342	1.199	1.199	1.213	1.173	1.213	6,871,087	1.2057	-2.86%
2009-03-05	0	2.800	2.780	2.800	2.770	2.870	2,415,425	6,784,722	2.8089	1.235	1.226	1.235	1.222	1.266	5,477,424	1.2387	-2.10%
2009-03-04	0	2.860	2.850	2.860	2.780	2.880	1,800,509	5,107,846	2.8369	1.261	1.257	1.261	1.226	1.270	4,082,988	1.2510	-0.69%
2009-03-03	0	2.880	2.880	2.930	2.740	2.940	541,894	1,556,482	2.8723	1.270	1.270	1.292	1.208	1.296	1,228,845	1.2666	-0.69%
2009-03-02	0	2.900	2.900	2.910	2.770	2.930	1,980,000	5,637,960	2.8475	1.279	1.279	1.283	1.222	1.292	4,490,017	1.2557	-1.69%
2009-02-27	0	2.950	2.900	2.950	2.740	2.950	2,038,635	5,785,459	2.8379	1.301	1.279	1.301	1.208	1.301	4,622,983	1.2515	1.72%
2009-02-26	0	2.900	2.870	2.910	2.840	2.930	1,822,027	5,227,071	2.8688	1.279	1.266	1.283	1.252	1.292	4,131,784	1.2651	-1.02%
2009-02-25	0	2.930	2.910	2.930	2.870	2.980	1,957,000	5,710,426	2.9179	1.292	1.283	1.292	1.266	1.314	4,437,860	1.2868	-0.68%
2009-02-24	0	2.950	2.950	2.960	2.870	2.990	477,294	1,396,132	2.9251	1.301	1.301	1.305	1.266	1.319	1,082,353	1.2899	0.68%
2009-02-23	0	2.930	2.930	2.960	2.820	2.960	3,297,052	9,510,955	2.8847	1.292	1.292	1.305	1.244	1.305	7,476,677	1.2721	-3.62%
2009-02-20	0	3.040	2.960	3.040	2.970	3.060	2,522,000	7,575,080	3.0036	1.341	1.305	1.341	1.310	1.349	5,719,103	1.3245	-2.88%
2009-02-19	0	3.130	3.090	3.130	3.000	3.230	2,492,000	7,787,844	3.1251	1.380	1.363	1.380	1.323	1.424	5,651,072	1.3781	3.30%
2009-02-18	0	3.030	3.030	3.060	2.910	3.060	2,874,000	8,562,200	2.9792	1.336	1.336	1.349	1.283	1.349	6,517,328	1.3138	-3.50%
2009-02-17	0	3.140	3.110	3.140	3.000	3.140	1,556,000	4,860,040	3.1234	1.385	1.371	1.385	1.323	1.385	3,528,518	1.3774	0.96%
2009-02-16	0	3.110	3.110	3.120	3.000	3.110	1,394,000	4,260,420	3.0563	1.371	1.371	1.376	1.323	1.371	3,161,153	1.3477	1.30%
2009-02-13	0	3.070	3.020	3.070	2.920	3.070	644,000	1,945,160	3.0204	1.354	1.332	1.354	1.288	1.354	1,460,389	1.3319	3.02%
2009-02-12	0	2.980	2.980	3.010	2.910	3.050	1,756,000	5,235,440	2.9815	1.314	1.314	1.327	1.283	1.345	3,982,056	1.3148	0.00%
2009-02-11	0	2.980	2.960	2.980	2.870	3.050	1,788,056	5,289,086	2.9580	1.314	1.305	1.314	1.266	1.345	4,054,748	1.3044	-0.67%
2009-02-10	0	3.000	2.950	3.010	2.980	3.090	8,000	24,140	3.0175	1.323	1.301	1.327	1.314	1.363	18,141	1.3307	-0.99%
2009-02-09	0	3.030	3.030	3.040	2.940	3.060	2,452,000	7,412,740	3.0231	1.336	1.336	1.341	1.296	1.349	5,560,365	1.3331	-0.66%
2009-02-06	0	3.050	3.050	3.060	2.870	3.050	4,108,700	12,385,579	3.0145	1.345	1.345	1.349	1.266	1.345	9,317,239	1.3293	2.69%
2009-02-05	0	2.970	2.970	2.980	2.770	2.980	2,721,660	7,954,848	2.9228	1.310	1.310	1.314	1.222	1.314	6,171,869	1.2889	4.58%
2009-02-04	0	2.840	2.830	2.840	2.750	2.850	1,336,000	3,750,140	2.8070	1.252	1.248	1.252	1.213	1.257	3,029,628	1.2378	1.43%
2009-02-03	0	2.800	2.800	2.820	2.700	2.810	4,856,000	13,452,480	2.7703	1.235	1.235	1.244	1.191	1.239	11,011,880	1.2216	3.70%
2009-02-02	0	2.700	2.700	2.740	2.680	2.850	10,448,000	28,725,392	2.7494	1.191	1.191	1.208	1.182	1.257	23,692,777	1.2124	-3.91%
2009-01-30	0	2.810	2.800	2.810	2.780	2.820	2,526,000	7,081,408	2.8034	1.239	1.235	1.239	1.226	1.244	5,728,173	1.2362	-1.75%
2009-01-29	0	2.860	2.850	2.860	2.750	2.880	5,123,709	14,537,336	2.8373	1.261	1.257	1.261	1.213	1.270	11,618,960	1.2512	3.25%
2009-01-23	0	2.770	2.770	2.800	2.770	2.820	2,238,000	6,277,820	2.8051	1.222	1.222	1.235	1.222	1.244	5,075,080	1.2370	-3.48%
2009-01-22	0	2.870	2.820	2.870	2.790	2.870	4,800,846	13,575,043	2.8276	1.266	1.244	1.266	1.230	1.266	10,886,808	1.2469	2.50%
2009-01-21	0	2.800	2.750	2.800	2.750	2.900	2,986,430	8,493,470	2.8440	1.235	1.213	1.235	1.213	1.279	6,772,284	1.2542	-2.78%
2009-01-20	0	2.880	2.840	2.880	2.740	2.930	3,808,000	10,681,060	2.8049	1.270	1.252	1.270	1.208	1.292	8,635,346	1.2369	-3.03%
2009-01-19	0	2.970	2.970	2.980	2.930	2.990	8,054,000	23,717,702	2.9448	1.310	1.310	1.314	1.292	1.319	18,263,938	1.2986	2.41%
2009-01-16	0	2.900	2.860	2.900	2.660	2.910	4,778,734	13,518,889	2.8290	1.279	1.261	1.279	1.173	1.283	10,836,665	1.2475	6.62%
2009-01-15	0	2.720	2.710	2.720	2.670	2.840	2,293,800	6,243,764	2.7220	1.199	1.195	1.199	1.177	1.252	5,201,617	1.2004	-4.23%
2009-01-14	0	2.840	2.840	2.850	2.750	2.860	2,236,000	6,295,780	2.8156	1.252	1.252	1.257	1.213	1.261	5,070,545	1.2416	1.79%
2009-01-13	0	2.790	2.760	2.790	2.750	2.860	3,562,045	10,005,189	2.8088	1.230	1.217	1.230	1.213	1.261	8,077,597	1.2386	-2.45%
2009-01-12	0	2.860	2.830	2.860	2.830	2.910	3,921,575	11,256,228	2.8703	1.261	1.248	1.261	1.248	1.283	8,892,898	1.2658	-2.39%
2009-01-09	0	2.930	2.910	2.930	2.880	2.940	1,346,000	3,916,040	2.9094	1.292	1.283	1.292	1.270	1.296	3,052,305	1.2830	1.03%
2009-01-08	0	2.900	2.900	2.910	2.780	2.900	2,480,802	7,116,846	2.8688	1.279	1.279	1.283	1.226	1.279	5,625,678	1.2651	0.00%
2009-01-07	0	2.900	2.900	2.910	2.870	2.930	15,556,000	45,038,800	2.8953	1.279	1.279	1.283	1.266	1.292	35,276,114	1.2768	2.47%
2009-01-06	0	2.830	2.810	2.830	2.650	2.830	11,094,389	30,569,145	2.7554	1.248	1.239	1.248	1.169	1.248	25,158,584	1.2151	6.39%
2009-01-05	0	2.660	2.650	2.660	2.620	2.690	7,755,000	20,545,640	2.6493	1.173	1.169	1.173	1.155	1.186	17,585,900	1.1683	0.00%
2009-01-02	0	2.660	2.650	2.660	2.640	2.700	4,886,295	13,056,258	2.6720	1.173	1.169	1.173	1.164	1.191	11,080,580	1.1783	-1.12%
2008-12-31	0	2.690	2.690	2.700	2.630	2.700	2,280,270	6,112,462	2.6806	1.186	1.186	1.191	1.160	1.191	5,170,935	1.1821	-0.37%
2008-12-30	0	2.700	2.690	2.700	2.670	2.700	5,820,000	15,674,640	2.6932	1.191	1.186	1.191	1.177	1.191	13,197,929	1.1877	-0.74%
2008-12-29	0	2.720	2.720	2.730	2.630	2.720	2,826,000	7,636,880	2.7024	1.199	1.199	1.204	1.160	1.199	6,408,479	1.1917	0.74%
2008-12-24	0	2.700	2.650	2.700	2.680	2.700	86,000	231,760	2.6949	1.191	1.169	1.191	1.182	1.191	195,021	1.1884	0.00%
2008-12-23	0	2.700	2.670	2.690	2.650	2.720	5,087,000	13,712,486	2.6956	1.191	1.177	1.186	1.169	1.199	11,535,716	1.1887	-0.74%
2008-12-22	0	2.720	2.720	2.730	2.650	2.750	12,356,000	33,475,860	2.7093	1.199	1.199	1.204	1.169	1.213	28,019,521	1.1947	0.00%
2008-12-19	0	2.720	2.710	2.720	2.630	2.730	7,986,000	21,590,040	2.7035	1.199	1.195	1.199	1.160	1.204	18,109,736	1.1922	1.49%
2008-12-18	0	2.680	2.670	2.680	2.580	2.700	9,341,143	24,744,299	2.6490	1.182	1.177	1.182	1.138	1.191	21,182,774	1.1681	1.52%
2008-12-17	0	2.640	2.630	2.650	2.580	2.710	4,121,000	10,924,034	2.6508	1.164	1.160	1.169	1.138	1.195	9,345,132	1.1690	-0.75%
2008-12-16	0	2.660	2.660	2.680	2.650	2.790	7,525,374	20,210,536	2.6857	1.173	1.173	1.182	1.169	1.230	17,065,181	1.1843	-5.00%
2008-12-15	0	2.800	2.800	2.860	2.800	2.900	3,234,000	9,230,564	2.8542	1.235	1.235	1.261	1.235	1.279	7,333,695	1.2587	0.36%
2008-12-12	0	2.790	2.790	2.800	2.760	3.100	3,912,000	11,136,380	2.8467	1.230	1.230	1.235	1.217	1.367	8,871,185	1.2553	-10.00%
2008-12-11	0	3.100	3.070	3.100	3.020	3.110	3,925,064	12,114,552	3.0865	1.367	1.354	1.367	1.332	1.371	8,900,810	1.3611	0.00%
2008-12-10	0	3.100	3.100	3.120	3.040	3.200	7,455,714	23,095,122	3.0976	1.367	1.367	1.376	1.341	1.411	16,907,214	1.3660	-3.13%
2008-12-09	0	3.200	3.160	3.200	3.090	3.230	13,973,600	44,281,580	3.1689	1.411	1.393	1.411	1.363	1.424	31,687,729	1.3974	2.89%
2008-12-08	0	3.110	3.100	3.110	3.040	3.170	4,622,000	14,338,260	3.1022	1.371	1.367	1.371	1.341	1.398	10,481,242	1.3680	0.32%
2008-12-05	0	3.100	3.030	3.100	2.950	3.110	2,770,000	8,474,120	3.0592	1.367	1.336	1.367	1.301	1.371	6,281,489	1.3491	0.00%
2008-12-04	0	3.100	3.040	3.100	2.950	3.100	3,424,960	10,443,691	3.0493	1.367	1.341	1.367	1.301	1.367	7,766,732	1.3447	1.97%
2008-12-03	0	3.040	3.000	3.040	2.950	3.060	4,108,200	12,363,558	3.0095	1.341	1.323	1.341	1.301	1.349	9,316,105	1.3271	3.05%
2008-12-02	0	2.950	2.950	2.990	2.910	3.030	7,328,851	21,817,697	2.9770	1.301	1.301	1.319	1.283	1.336	16,619,528	1.3128	-4.84%
2008-12-01	0	3.100	3.090	3.100	2.930	3.160	7,636,063	23,582,539	3.0883	1.367	1.363	1.367	1.292	1.393	17,316,189	1.3619	1.97%
2008-11-28	0	3.040	3.010	3.040	2.940	3.100	6,582,000	19,988,160	3.0368	1.341	1.327	1.341	1.296	1.367	14,925,905	1.3392	4.83%
2008-11-27	0	2.900	2.900	2.950	2.770	2.900	8,498,100	23,378,932	2.7511	1.279	1.279	1.301	1.222	1.279	19,271,017	1.2132	0.69%
2008-11-26	0	2.880	2.880	2.900	2.520	2.880	3,496,000	9,582,940	2.7411	1.270	1.270	1.279	1.111	1.270	7,927,828	1.2088	10.77%
2008-11-25	0	2.600	2.600	2.640	2.470	2.650	4,882,000	12,639,760	2.5891	1.147	1.147	1.164	1.089	1.169	11,070,840	1.1417	2.77%
2008-11-24	0	2.530	2.530	2.550	2.380	2.700	5,596,000	13,848,310	2.4747	1.116	1.116	1.124	1.050	1.191	12,689,968	1.0913	4.12%
2008-11-21	0	2.430	2.430	2.440	2.220	2.580	3,453,000	8,191,660	2.3723	1.072	1.072	1.076	0.979	1.138	7,830,318	1.0461	-2.80%
2008-11-20	0	2.500	2.500	2.550	2.120	2.500	5,279,000	12,157,180	2.3029	1.102	1.102	1.124	0.935	1.102	11,971,111	1.0155	4.17%
2008-11-19	0	2.400	2.350	2.400	2.220	2.520	8,589,300	20,453,120	2.3812	1.058	1.036	1.058	0.979	1.111	19,477,830	1.0501	-6.98%
2008-11-18	0	2.580	2.570	2.580	2.390	2.660	5,105,059	12,778,772	2.5032	1.138	1.133	1.138	1.054	1.173	11,576,668	1.1038	-4.80%
2008-11-17	0	2.710	2.710	2.740	2.580	2.750	3,994,000	10,763,240	2.6949	1.195	1.195	1.208	1.138	1.213	9,057,136	1.1884	-0.73%
2008-11-14	0	2.730	2.730	2.750	2.700	2.850	5,724,000	15,730,560	2.7482	1.204	1.204	1.213	1.191	1.257	12,980,231	1.2119	1.11%
2008-11-13	0	2.700	2.700	2.730	2.500	2.780	5,483,475	14,657,127	2.6730	1.191	1.191	1.204	1.102	1.226	12,434,796	1.1787	-3.57%
2008-11-12	0	2.800	2.750	2.800	2.570	2.990	8,252,000	22,589,540	2.7375	1.235	1.213	1.235	1.133	1.319	18,712,940	1.2072	-6.67%
2008-11-11	0	3.000	3.000	3.050	2.700	3.000	5,046,000	14,146,880	2.8036	1.323	1.323	1.345	1.191	1.323	11,442,741	1.2363	3.45%
2008-11-10	0	2.900	2.900	2.940	2.810	3.160	5,065,973	14,675,092	2.8968	1.279	1.279	1.296	1.239	1.393	11,488,033	1.2774	-3.33%
2008-11-07	0	3.000	3.000	3.050	2.800	3.050	3,592,000	10,728,940	2.9869	1.323	1.323	1.345	1.235	1.345	8,145,526	1.3172	-1.64%
2008-11-06	0	3.050	2.960	3.050	2.680	3.050	1,828,000	5,336,080	2.9191	1.345	1.305	1.345	1.182	1.345	4,145,329	1.2873	-4.69%
2008-11-05	0	3.200	3.200	3.300	3.130	3.380	8,135,316	26,216,602	3.2226	1.411	1.411	1.455	1.380	1.491	18,448,337	1.4211	2.24%
2008-11-04	0	3.130	3.060	3.130	2.850	3.170	6,696,000	20,185,100	3.0145	1.380	1.349	1.380	1.257	1.398	15,184,421	1.3293	6.83%
2008-11-03	0	2.930	2.930	3.010	2.500	3.210	6,400,000	18,665,640	2.9165	1.292	1.292	1.327	1.102	1.416	14,513,187	1.2861	-5.48%
2008-10-31	0	3.100	3.020	3.100	2.980	3.100	5,494,000	16,671,010	3.0344	1.367	1.332	1.367	1.314	1.367	12,458,664	1.3381	-1.90%
2008-10-30	0	3.160	3.000	3.160	2.700	3.160	8,885,357	26,166,969	2.9450	1.393	1.323	1.393	1.191	1.393	20,149,194	1.2987	14.91%
2008-10-29	0	2.750	2.660	2.750	2.530	2.750	5,472,518	14,593,837	2.6667	1.213	1.173	1.213	1.116	1.213	12,409,949	1.1760	3.77%
2008-10-28	0	2.650	2.650	3.000	1.930	2.650	11,463,176	24,062,574	2.0991	1.169	1.169	1.323	0.851	1.169	25,994,877	0.9257	20.45%
2008-10-27	0	2.200	2.110	2.200	2.100	2.700	7,673,000	17,262,370	2.2498	0.970	0.930	0.970	0.926	1.191	17,399,950	0.9921	-18.52%
2008-10-24	0	2.700	2.620	2.700	2.630	3.310	5,223,212	15,034,824	2.8785	1.191	1.155	1.191	1.160	1.460	11,844,602	1.2693	-20.59%
2008-10-23	0	3.400	3.220	3.400	3.120	3.400	2,374,226	7,833,725	3.2995	1.499	1.420	1.499	1.376	1.499	5,383,998	1.4550	0.00%
2008-10-22	0	3.400	3.350	3.400	3.300	3.530	4,226,000	14,498,620	3.4308	1.499	1.477	1.499	1.455	1.557	9,583,239	1.5129	-7.61%
2008-10-21	0	3.680	3.680	3.700	3.510	3.700	3,686,424	13,360,575	3.6243	1.623	1.623	1.632	1.548	1.632	8,359,650	1.5982	-0.54%
2008-10-20	0	3.700	3.700	3.780	3.260	3.800	8,137,000	28,395,781	3.4897	1.632	1.632	1.667	1.438	1.676	18,452,156	1.5389	-4.64%
2008-10-17	0	3.880	3.880	3.900	3.380	3.880	5,654,000	20,897,492	3.6961	1.711	1.711	1.720	1.491	1.711	12,821,493	1.6299	2.92%
2008-10-16	0	3.770	3.700	3.770	3.650	3.910	3,168,637	12,184,687	3.8454	1.662	1.632	1.662	1.610	1.724	7,185,472	1.6957	-5.28%
2008-10-15	0	3.980	3.980	4.000	3.860	4.100	2,704,386	10,779,256	3.9858	1.755	1.755	1.764	1.702	1.808	6,132,697	1.7577	-0.25%
2008-10-14	0	3.990	3.990	4.000	3.810	4.040	3,800,185	15,123,497	3.9797	1.760	1.760	1.764	1.680	1.782	8,617,624	1.7549	-0.25%
2008-10-13	0	4.000	3.990	4.000	3.560	4.000	5,004,019	19,151,347	3.8272	1.764	1.760	1.764	1.570	1.764	11,347,541	1.6877	4.71%
2008-10-10	0	3.820	3.820	3.880	3.810	3.950	6,618,667	25,802,135	3.8984	1.685	1.685	1.711	1.680	1.742	15,009,055	1.7191	-5.68%
2008-10-09	0	4.050	4.050	4.070	3.980	4.110	8,084,242	32,797,311	4.0569	1.786	1.786	1.795	1.755	1.812	18,332,518	1.7890	2.53%
2008-10-08	0	3.950	3.950	3.980	3.950	4.150	7,442,725	30,298,860	4.0709	1.742	1.742	1.755	1.742	1.830	16,877,759	1.7952	-5.28%
2008-10-06	0	4.170	4.100	4.170	3.900	4.170	2,008,020	8,159,559	4.0635	1.839	1.808	1.839	1.720	1.839	4,553,558	1.7919	3.73%
2008-10-03	0	4.020	4.020	4.070	3.920	4.120	5,672,000	22,720,200	4.0057	1.773	1.773	1.795	1.729	1.817	12,862,312	1.7664	-2.43%
2008-10-02	0	4.120	4.120	4.150	4.090	4.300	13,456,274	55,980,907	4.1602	1.817	1.817	1.830	1.804	1.896	30,514,596	1.8346	0.98%
2008-09-30	0	4.080	4.050	4.080	3.980	4.650	5,064,249	20,968,944	4.1406	1.799	1.786	1.799	1.755	2.051	11,484,124	1.8259	0.00%
2008-09-29	0	4.080	4.080	4.090	4.060	4.140	2,120,476	8,652,072	4.0802	1.799	1.799	1.804	1.790	1.826	4,808,572	1.7993	-2.86%
2008-09-26	0	4.200	4.100	4.200	4.090	4.220	1,464,000	6,050,400	4.1328	1.852	1.808	1.852	1.804	1.861	3,319,891	1.8225	2.44%
2008-09-25	0	4.100	4.100	4.110	4.030	4.160	11,076,000	45,339,799	4.0935	1.808	1.808	1.812	1.777	1.834	25,116,884	1.8052	-1.44%
2008-09-24	0	4.160	4.130	4.160	4.050	4.240	7,008,460	29,180,180	4.1636	1.834	1.821	1.834	1.786	1.870	15,892,982	1.8360	-0.72%
2008-09-23	0	4.190	4.180	4.190	4.060	4.240	2,170,000	9,097,620	4.1925	1.848	1.843	1.848	1.790	1.870	4,920,877	1.8488	-1.64%
2008-09-22	0	4.260	4.250	4.300	4.220	4.580	1,658,924	7,172,060	4.3233	1.879	1.874	1.896	1.861	2.020	3,761,918	1.9065	1.67%
2008-09-19	0	4.220	4.200	4.260	3.850	4.400	1,868,000	7,852,340	4.2036	1.848	1.839	1.865	1.686	1.927	4,266,366	1.8405	5.50%
2008-09-18	0	4.000	3.990	4.000	3.510	4.200	2,487,274	9,788,663	3.9355	1.751	1.747	1.751	1.537	1.839	5,680,739	1.7231	-7.83%
2008-09-17	0	4.340	4.280	4.390	4.250	4.620	1,512,145	6,652,712	4.3995	1.900	1.874	1.922	1.861	2.023	3,453,621	1.9263	-3.56%
2008-09-16	0	4.500	4.420	4.500	4.280	4.690	3,531,878	15,844,935	4.4863	1.970	1.935	1.970	1.874	2.053	8,066,533	1.9643	-3.02%
2008-09-12	0	4.640	4.620	4.650	4.410	4.650	1,038,000	4,721,740	4.5489	2.032	2.023	2.036	1.931	2.036	2,370,711	1.9917	1.98%
2008-09-11	0	4.550	4.560	4.600	4.500	4.860	4,798,073	22,469,335	4.6830	1.992	1.997	2.014	1.970	2.128	10,958,424	2.0504	-8.08%
2008-09-10	0	4.950	4.910	4.950	4.790	4.990	2,032,000	9,917,400	4.8806	2.167	2.150	2.167	2.097	2.185	4,640,929	2.1369	2.91%
2008-09-09	0	4.810	4.810	4.820	4.790	4.880	3,352,000	16,153,464	4.8191	2.106	2.106	2.110	2.097	2.137	7,655,706	2.1100	-1.43%
2008-09-08	0	4.880	4.870	4.880	4.800	4.880	1,648,000	8,033,292	4.8746	2.137	2.132	2.137	2.102	2.137	3,763,903	2.1343	-1.41%
2008-09-05	0	4.950	4.900	4.950	4.800	4.950	1,616,591	7,919,488	4.8989	2.167	2.145	2.167	2.102	2.167	3,692,167	2.1449	-1.00%
2008-09-04	0	5.000	4.990	5.000	4.860	5.000	1,998,000	9,918,660	4.9643	2.189	2.185	2.189	2.128	2.189	4,563,276	2.1736	1.01%
2008-09-03	0	4.950	4.930	4.950	4.860	4.980	2,602,318	12,878,630	4.9489	2.167	2.159	2.167	2.128	2.180	5,943,491	2.1668	2.48%
2008-09-02	0	4.830	4.800	4.830	4.790	4.830	415,000	1,995,700	4.8089	2.115	2.102	2.115	2.097	2.115	947,828	2.1056	0.62%
2008-09-01	0	4.800	4.800	4.880	4.790	4.890	941,597	4,555,974	4.8386	2.102	2.102	2.137	2.097	2.141	2,150,534	2.1185	-0.83%
2008-08-29	0	4.840	4.830	4.840	4.810	4.890	1,176,000	5,691,040	4.8393	2.119	2.115	2.119	2.106	2.141	2,685,892	2.1189	0.83%
2008-08-28	0	4.800	4.800	4.810	4.760	4.940	2,155,021	10,393,851	4.8231	2.102	2.102	2.106	2.084	2.163	4,921,899	2.1118	0.00%
2008-08-27	0	4.800	4.800	4.840	4.800	4.880	462,000	2,231,140	4.8293	2.102	2.102	2.119	2.102	2.137	1,055,172	2.1145	1.05%
2008-08-26	0	4.750	4.700	4.750	4.650	4.840	3,376,000	16,060,060	4.7571	2.080	2.058	2.080	2.036	2.119	7,710,520	2.0829	-0.63%
2008-08-25	0	4.780	4.780	4.800	4.320	5.020	5,733,901	27,390,553	4.7769	2.093	2.093	2.102	1.891	2.198	13,095,782	2.0916	-0.42%
2008-08-21	0	4.800	4.800	4.820	4.700	4.880	1,770,000	8,493,480	4.7986	2.102	2.102	2.110	2.058	2.137	4,042,542	2.1010	0.21%
2008-08-20	0	4.790	4.750	4.790	4.620	4.810	11,044,000	52,519,440	4.7555	2.097	2.080	2.097	2.023	2.106	25,223,633	2.0822	0.00%
2008-08-19	0	4.790	4.750	4.800	4.760	4.890	4,776,000	23,244,560	4.8670	2.097	2.080	2.102	2.084	2.141	10,908,011	2.1310	-2.64%
2008-08-18	0	4.920	4.860	4.920	4.840	4.940	5,304,765	25,822,616	4.8678	2.154	2.128	2.154	2.119	2.163	12,115,669	2.1313	1.86%
2008-08-15	0	4.830	4.810	4.830	4.800	4.940	5,820,325	28,103,247	4.8285	2.115	2.106	2.115	2.102	2.163	13,293,167	2.1141	0.62%
2008-08-14	0	4.800	4.800	4.840	4.800	4.960	3,818,000	18,476,220	4.8392	2.102	2.102	2.119	2.102	2.172	8,720,013	2.1188	-1.03%
2008-08-13	0	4.850	4.850	4.900	4.800	4.980	2,420,000	11,834,801	4.8904	2.124	2.124	2.145	2.102	2.180	5,527,091	2.1412	-0.41%
2008-08-12	0	4.870	4.870	4.880	4.850	5.000	2,424,000	11,841,560	4.8851	2.132	2.132	2.137	2.124	2.189	5,536,226	2.1389	-0.61%
2008-08-11	0	4.900	4.900	4.910	4.820	5.000	2,402,000	11,668,030	4.8576	2.145	2.145	2.150	2.110	2.189	5,485,980	2.1269	2.94%
2008-08-08	0	4.760	4.750	4.760	4.630	4.810	3,205,058	15,271,749	4.7649	2.084	2.080	2.084	2.027	2.106	7,320,102	2.0863	-0.42%
2008-08-07	0	4.780	4.750	4.780	4.660	4.850	4,106,400	19,581,820	4.7686	2.093	2.080	2.093	2.040	2.124	9,378,697	2.0879	5.52%
2008-08-05	0	4.530	4.530	4.540	4.460	4.560	1,122,045	5,066,939	4.5158	1.983	1.983	1.988	1.953	1.997	2,562,663	1.9772	1.57%
2008-08-04	0	4.460	4.460	4.480	4.420	4.600	2,589,000	11,644,030	4.4975	1.953	1.953	1.962	1.935	2.014	5,913,074	1.9692	-1.98%
2008-08-01	0	4.550	4.540	4.550	4.450	4.570	2,270,000	10,303,530	4.5390	1.992	1.988	1.992	1.948	2.001	5,184,503	1.9874	1.34%
2008-07-31	0	4.490	4.490	4.530	4.440	4.650	2,918,000	13,226,640	4.5328	1.966	1.966	1.983	1.944	2.036	6,664,484	1.9846	0.00%
2008-07-30	0	4.490	4.460	4.490	4.370	4.580	9,414,000	41,536,797	4.4122	1.966	1.953	1.966	1.913	2.005	21,500,840	1.9319	4.18%
2008-07-29	0	4.310	4.300	4.350	4.290	4.440	4,714,069	20,516,095	4.3521	1.887	1.883	1.905	1.878	1.944	10,766,565	1.9055	-3.79%
2008-07-28	0	4.480	4.470	4.480	4.440	4.700	4,092,000	18,528,940	4.5281	1.962	1.957	1.962	1.944	2.058	9,345,808	1.9826	-0.44%
2008-07-25	0	4.500	4.500	4.510	4.430	4.510	2,368,000	10,561,556	4.4601	1.970	1.970	1.975	1.940	1.975	5,408,327	1.9528	1.12%
2008-07-24	0	4.450	4.450	4.480	4.320	4.480	2,292,000	10,130,435	4.4199	1.948	1.948	1.962	1.891	1.962	5,234,749	1.9352	3.01%
2008-07-23	0	4.320	4.330	4.360	4.310	4.420	2,167,000	9,513,120	4.3900	1.891	1.896	1.909	1.887	1.935	4,949,259	1.9221	-0.92%
2008-07-22	0	4.360	4.360	4.390	4.300	4.430	1,368,000	5,961,900	4.3581	1.909	1.909	1.922	1.883	1.940	3,124,405	1.9082	-0.23%
2008-07-21	0	4.370	4.340	4.370	4.310	4.400	1,686,000	7,318,080	4.3405	1.913	1.900	1.913	1.887	1.927	3,850,692	1.9005	1.16%
2008-07-18	0	4.320	4.270	4.360	4.260	4.400	1,402,000	6,061,580	4.3235	1.891	1.870	1.909	1.865	1.927	3,202,058	1.8930	0.47%
2008-07-17	0	4.300	4.250	4.300	4.180	4.340	3,873,610	16,490,037	4.2570	1.883	1.861	1.883	1.830	1.900	8,847,022	1.8639	0.94%
2008-07-16	0	4.260	4.260	4.270	4.180	4.350	4,335,000	18,469,600	4.2606	1.865	1.865	1.870	1.830	1.905	9,900,801	1.8655	-1.84%
2008-07-15	0	4.340	4.300	4.340	4.210	4.530	5,736,000	25,283,480	4.4079	1.900	1.883	1.900	1.843	1.983	13,100,576	1.9300	-3.56%
2008-07-14	0	4.500	4.500	4.510	4.250	4.580	4,233,000	18,873,380	4.4586	1.970	1.970	1.975	1.861	2.005	9,667,841	1.9522	2.51%
2008-07-11	0	4.390	4.390	4.440	4.380	4.700	8,599,000	38,786,066	4.5105	1.922	1.922	1.944	1.918	2.058	19,639,444	1.9749	-4.98%
2008-07-10	0	4.620	4.580	4.620	4.530	4.700	2,159,045	9,963,203	4.6146	2.023	2.005	2.023	1.983	2.058	4,931,090	2.0205	0.43%
2008-07-09	0	4.600	4.600	4.640	4.570	4.820	7,696,000	36,145,820	4.6967	2.014	2.014	2.032	2.001	2.110	17,577,062	2.0564	-3.16%
2008-07-08	0	4.750	4.730	4.750	4.740	4.820	1,908,000	9,089,080	4.7637	2.080	2.071	2.080	2.075	2.110	4,357,723	2.0857	-1.66%
2008-07-07	0	4.830	4.750	4.800	4.730	4.840	2,502,000	11,942,540	4.7732	2.115	2.080	2.102	2.071	2.119	5,714,372	2.0899	1.47%
2008-07-04	0	4.760	4.750	4.760	4.750	4.940	1,900,000	9,149,520	4.8155	2.084	2.080	2.084	2.080	2.163	4,339,451	2.1085	-1.24%
2008-07-03	0	4.820	4.820	4.840	4.800	4.900	3,324,000	16,043,920	4.8267	2.110	2.110	2.119	2.102	2.145	7,591,756	2.1133	-3.60%
2008-07-02	0	5.000	4.970	5.000	4.870	5.000	4,375,306	21,518,234	4.9181	2.189	2.176	2.189	2.132	2.189	9,992,857	2.1534	1.63%
2008-06-30	0	4.920	4.910	4.920	4.910	5.100	3,318,000	16,435,360	4.9534	2.154	2.150	2.154	2.150	2.233	7,578,053	2.1688	-1.60%
2008-06-27	0	5.000	5.010	5.040	4.860	5.010	730,000	3,635,080	4.9796	2.189	2.194	2.207	2.128	2.194	1,667,263	2.1803	-2.72%
2008-06-26	0	5.140	5.010	5.140	4.770	5.150	5,120,000	25,155,900	4.9133	2.251	2.194	2.251	2.089	2.255	11,693,680	2.1512	2.19%
2008-06-25	0	5.030	4.910	5.030	4.770	5.120	2,016,000	9,981,700	4.9512	2.202	2.150	2.202	2.089	2.242	4,604,386	2.1679	1.00%
2008-06-24	0	4.980	4.940	4.980	4.910	5.050	2,974,000	14,786,160	4.9718	2.180	2.163	2.180	2.150	2.211	6,792,383	2.1769	1.01%
2008-06-23	0	4.930	4.900	4.930	4.830	4.940	2,432,000	11,868,100	4.8800	2.159	2.145	2.159	2.115	2.163	5,554,498	2.1367	-1.00%
2008-06-20	0	4.980	4.940	4.980	4.890	5.150	2,053,559	10,224,995	4.9792	2.180	2.163	2.180	2.141	2.255	4,690,168	2.1801	-0.20%
2008-06-19	0	4.990	4.990	5.000	4.990	5.270	5,182,000	26,290,660	5.0735	2.185	2.185	2.189	2.185	2.307	11,835,283	2.2214	-1.96%
2008-06-18	0	5.090	5.090	5.100	4.980	5.220	4,972,153	25,270,950	5.0825	2.229	2.229	2.233	2.180	2.286	11,356,009	2.2253	2.00%
2008-06-17	0	4.990	4.980	4.990	4.950	5.080	2,318,000	11,547,800	4.9818	2.185	2.180	2.185	2.167	2.224	5,294,131	2.1812	0.60%
2008-06-16	0	4.960	4.960	5.030	4.950	5.100	3,878,908	19,530,600	5.0351	2.172	2.172	2.202	2.167	2.233	8,859,123	2.2046	0.20%
2008-06-13	0	4.950	4.930	4.950	4.900	5.010	6,373,175	31,555,080	4.9512	2.167	2.159	2.167	2.145	2.194	14,555,833	2.1679	-1.98%
2008-06-12	0	5.050	5.010	5.050	5.000	5.100	7,944,000	40,158,600	5.0552	2.211	2.194	2.211	2.189	2.233	18,143,475	2.2134	-2.51%
2008-06-11	0	5.180	5.130	5.180	5.100	5.420	7,556,500	40,567,595	5.3686	2.268	2.246	2.268	2.233	2.373	17,258,455	2.3506	-4.95%
2008-06-10	0	5.450	5.450	5.500	5.410	5.550	4,194,104	22,991,276	5.4818	2.386	2.386	2.408	2.369	2.430	9,579,006	2.4002	-4.39%
2008-06-06	0	5.700	5.690	5.700	5.540	5.800	5,542,443	31,575,814	5.6971	2.496	2.491	2.496	2.426	2.539	12,658,506	2.4944	2.70%
2008-06-05	0	5.550	5.520	5.550	5.500	5.570	1,013,466	5,623,343	5.5486	2.430	2.417	2.430	2.408	2.439	2,314,677	2.4294	0.91%
2008-06-04	0	5.500	5.500	5.600	5.490	5.610	2,969,300	16,529,337	5.5667	2.408	2.408	2.452	2.404	2.456	6,781,649	2.4374	-1.26%
2008-06-03	0	5.570	5.510	5.570	5.500	5.860	1,220,000	6,774,460	5.5528	2.439	2.413	2.439	2.408	2.566	2,786,385	2.4313	-3.47%
2008-06-02	0	5.770	5.710	5.770	5.680	5.830	5,845,563	33,714,378	5.7675	2.526	2.500	2.526	2.487	2.553	13,350,809	2.5253	1.58%
2008-05-30	0	5.680	5.630	5.680	5.440	5.700	3,136,375	17,516,160	5.5848	2.487	2.465	2.487	2.382	2.496	7,163,235	2.4453	1.43%
2008-05-29	0	5.600	5.570	5.590	5.400	5.620	2,404,000	13,399,300	5.5738	2.452	2.439	2.448	2.364	2.461	5,490,548	2.4404	3.32%
2008-05-28	0	5.500	5.500	5.590	5.490	5.720	1,861,000	10,357,360	5.5655	2.373	2.373	2.412	2.369	2.468	4,313,115	2.4014	-3.51%
2008-05-27	0	5.700	5.690	5.710	5.610	5.710	2,962,701	16,871,305	5.6946	2.459	2.455	2.464	2.421	2.464	6,866,453	2.4571	1.06%
2008-05-26	0	5.640	5.600	5.650	5.460	5.700	2,797,153	15,644,408	5.5930	2.434	2.416	2.438	2.356	2.459	6,482,774	2.4132	3.11%
2008-05-23	0	5.470	5.470	5.540	5.450	5.780	2,263,000	12,842,470	5.6750	2.360	2.360	2.390	2.352	2.494	5,244,803	2.4486	-3.19%
2008-05-22	0	5.650	5.620	5.680	5.090	5.680	13,291,690	71,098,584	5.3491	2.438	2.425	2.451	2.196	2.451	30,805,257	2.3080	10.57%
2008-05-21	0	5.110	5.100	5.110	4.800	5.340	32,236,000	164,020,720	5.0881	2.205	2.201	2.205	2.071	2.304	74,711,212	2.1954	-6.41%
2008-05-20	0	5.460	5.440	5.500	5.370	5.700	9,586,000	53,077,400	5.5370	2.356	2.347	2.373	2.317	2.459	22,216,828	2.3891	-4.88%
2008-05-19	0	5.740	5.700	5.740	5.670	5.750	1,226,159	7,017,607	5.7232	2.477	2.459	2.477	2.446	2.481	2,841,786	2.4694	1.41%
2008-05-16	0	5.660	5.650	5.680	5.650	5.990	2,838,000	16,219,900	5.7153	2.442	2.438	2.451	2.438	2.585	6,577,442	2.4660	-3.25%
2008-05-15	0	5.850	5.850	5.860	5.750	5.990	1,392,009	8,159,728	5.8618	2.524	2.524	2.528	2.481	2.585	3,226,166	2.5292	-0.51%
2008-05-14	0	5.880	5.860	5.890	5.790	5.990	1,824,000	10,705,580	5.8693	2.537	2.528	2.541	2.498	2.585	4,227,362	2.5324	0.51%
2008-05-13	0	5.850	5.840	5.850	5.730	5.860	4,680,400	27,140,040	5.7987	2.524	2.520	2.524	2.472	2.528	10,847,449	2.5020	1.04%
2008-05-09	0	5.790	5.750	5.790	5.750	5.840	1,770,451	10,263,629	5.7972	2.498	2.481	2.498	2.481	2.520	4,103,255	2.5013	0.35%
2008-05-08	0	5.770	5.760	5.770	5.620	5.800	2,426,949	13,993,750	5.7660	2.490	2.485	2.490	2.425	2.503	5,624,777	2.4879	-1.70%
2008-05-07	0	5.870	5.870	5.880	5.740	5.980	2,618,207	15,466,595	5.9073	2.533	2.533	2.537	2.477	2.580	6,068,043	2.5489	1.73%
2008-05-06	0	5.770	5.750	5.800	5.700	5.820	913,500	5,290,465	5.7914	2.490	2.481	2.503	2.459	2.511	2,117,158	2.4989	-0.52%
2008-05-05	0	5.800	5.750	5.800	5.710	5.800	856,000	4,941,650	5.7730	2.503	2.481	2.503	2.464	2.503	1,983,894	2.4909	-0.34%
2008-05-02	0	5.820	5.760	5.820	5.620	5.880	3,423,566	19,906,385	5.8145	2.511	2.485	2.511	2.425	2.537	7,934,569	2.5088	1.75%
2008-04-30	0	5.720	5.680	5.720	5.450	5.720	4,057,925	22,852,155	5.6315	2.468	2.451	2.468	2.352	2.468	9,404,780	2.4298	3.06%
2008-04-29	0	5.550	5.540	5.550	5.480	5.570	1,358,010	7,516,894	5.5352	2.395	2.390	2.395	2.364	2.403	3,147,369	2.3883	-0.18%
2008-04-28	0	5.560	5.560	5.580	5.540	5.800	2,356,000	13,200,600	5.6030	2.399	2.399	2.408	2.390	2.503	5,460,343	2.4175	-2.46%
2008-04-25	0	5.700	5.630	5.700	5.610	5.980	3,644,000	21,236,860	5.8279	2.459	2.429	2.459	2.421	2.580	8,445,454	2.5146	-4.52%
2008-04-24	0	5.970	5.940	5.970	5.620	6.150	12,322,155	72,113,799	5.8524	2.576	2.563	2.576	2.425	2.654	28,558,231	2.5251	3.11%
2008-04-23	0	5.790	5.780	5.790	5.520	5.800	5,982,762	33,903,687	5.6669	2.498	2.494	2.498	2.382	2.503	13,865,846	2.4451	2.48%
2008-04-22	0	5.650	5.650	5.680	5.490	5.680	6,036,156	33,687,202	5.5809	2.438	2.438	2.451	2.369	2.451	13,989,593	2.4080	0.18%
2008-04-21	0	5.640	5.640	5.660	5.440	5.710	10,636,761	59,950,409	5.6362	2.434	2.434	2.442	2.347	2.464	24,652,107	2.4319	1.44%
2008-04-18	0	5.560	5.560	5.580	5.550	5.700	3,454,183	19,435,801	5.6267	2.399	2.399	2.408	2.395	2.459	8,005,528	2.4278	-2.46%
2008-04-17	0	5.700	5.720	5.730	5.650	5.760	1,859,131	10,604,502	5.7040	2.459	2.468	2.472	2.438	2.485	4,308,783	2.4611	-0.70%
2008-04-16	0	5.740	5.670	5.740	5.630	5.740	848,571	4,824,698	5.6857	2.477	2.446	2.477	2.429	2.477	1,966,676	2.4532	0.70%
2008-04-15	0	5.700	5.680	5.720	5.540	5.720	901,000	5,105,300	5.6663	2.459	2.451	2.468	2.390	2.468	2,088,187	2.4448	1.60%
2008-04-14	0	5.610	5.610	5.630	5.600	5.720	2,226,000	12,599,400	5.6601	2.421	2.421	2.429	2.416	2.468	5,159,051	2.4422	-2.94%
2008-04-11	0	5.780	5.720	5.780	5.600	5.780	2,021,765	11,548,484	5.7121	2.494	2.468	2.494	2.416	2.494	4,685,709	2.4646	-1.37%
2008-04-10	0	5.860	5.860	5.870	5.720	5.930	3,875,153	22,618,131	5.8367	2.528	2.528	2.533	2.468	2.559	8,981,182	2.5184	0.17%
2008-04-09	0	5.850	5.790	5.810	5.650	5.850	4,112,169	23,732,284	5.7712	2.524	2.498	2.507	2.438	2.524	9,530,498	2.4901	4.09%
2008-04-08	0	5.620	5.600	5.620	5.550	5.740	2,753,550	15,520,065	5.6364	2.425	2.416	2.425	2.395	2.477	6,381,718	2.4320	-2.09%
2008-04-07	0	5.740	5.680	5.740	5.510	5.740	7,712,550	43,226,347	5.6047	2.477	2.451	2.477	2.377	2.477	17,874,859	2.4183	5.51%
2008-04-03	0	5.440	5.440	5.460	5.390	5.600	5,404,000	29,593,360	5.4762	2.347	2.347	2.356	2.326	2.416	12,524,488	2.3628	0.55%
2008-04-02	0	5.410	5.410	5.460	5.290	5.520	9,590,000	51,656,660	5.3865	2.334	2.334	2.356	2.283	2.382	22,226,099	2.3241	5.05%
2008-04-01	0	5.150	5.150	5.200	5.130	5.400	10,990,000	57,371,120	5.2203	2.222	2.222	2.244	2.213	2.330	25,470,785	2.2524	0.39%
2008-03-31	0	5.130	5.080	5.130	5.060	5.160	6,871,275	34,906,049	5.0800	2.213	2.192	2.213	2.183	2.226	15,925,093	2.1919	-2.29%
2008-03-28	0	5.250	5.250	5.300	5.000	5.310	3,332,000	16,939,040	5.0837	2.265	2.265	2.287	2.157	2.291	7,722,353	2.1935	3.55%
2008-03-27	0	5.070	5.080	5.090	4.950	5.200	1,092,039	5,465,716	5.0051	2.188	2.192	2.196	2.136	2.244	2,530,945	2.1596	-0.59%
2008-03-26	0	5.100	5.100	5.150	5.090	6.000	4,401,000	22,690,240	5.1557	2.201	2.201	2.222	2.196	2.589	10,199,902	2.2246	-1.54%
2008-03-25	0	5.180	5.210	5.220	4.920	5.210	6,347,000	32,318,080	5.0919	2.235	2.248	2.252	2.123	2.248	14,710,016	2.1970	9.05%
2008-03-20	0	4.750	4.750	4.800	4.740	5.050	3,375,092	16,647,291	4.9324	2.050	2.050	2.071	2.045	2.179	7,822,224	2.1282	-8.65%
2008-03-19	0	5.200	5.190	5.200	5.000	5.220	2,099,000	10,846,580	5.1675	2.244	2.239	2.244	2.157	2.252	4,864,711	2.2296	0.39%
2008-03-18	0	5.180	5.150	5.180	5.120	5.350	6,324,000	33,003,540	5.2188	2.235	2.222	2.235	2.209	2.308	14,656,710	2.2518	-2.45%
2008-03-17	0	5.310	5.300	5.310	5.250	5.500	13,494,027	72,921,691	5.4040	2.291	2.287	2.291	2.265	2.373	31,274,200	2.3317	-0.75%
2008-03-14	0	5.350	5.360	5.440	5.350	5.510	1,089,000	5,935,250	5.4502	2.308	2.313	2.347	2.308	2.377	2,523,902	2.3516	-3.60%
2008-03-13	0	5.550	5.440	5.700	5.340	5.700	4,856,000	26,407,040	5.4380	2.395	2.347	2.459	2.304	2.459	11,254,425	2.3464	2.02%
2008-03-12	0	5.440	5.440	5.490	5.320	5.690	4,804,000	26,394,620	5.4943	2.347	2.347	2.369	2.295	2.455	11,133,908	2.3707	-0.37%
2008-03-11	0	5.460	5.430	5.460	5.400	5.700	2,802,000	15,251,340	5.4430	2.356	2.343	2.356	2.330	2.459	6,494,007	2.3485	-4.38%
2008-03-10	0	5.710	5.710	5.720	5.330	5.880	1,603,218	9,063,884	5.6536	2.464	2.464	2.468	2.300	2.537	3,715,671	2.4394	-1.55%
2008-03-07	0	5.800	5.800	5.950	5.780	5.980	2,594,000	15,385,086	5.9310	2.503	2.503	2.567	2.494	2.580	6,011,940	2.5591	-3.33%
2008-03-06	0	6.000	5.980	6.000	5.940	6.010	3,170,000	19,009,420	5.9967	2.589	2.580	2.589	2.563	2.593	7,346,896	2.5874	0.00%
2008-03-05	0	6.000	5.970	6.000	5.970	6.030	2,262,118	13,576,121	6.0015	2.589	2.576	2.589	2.576	2.602	5,242,759	2.5895	-1.15%
2008-03-04	0	6.070	6.090	6.130	5.950	6.130	7,407,647	44,596,452	6.0203	2.619	2.628	2.645	2.567	2.645	17,168,206	2.5976	1.51%
2008-03-03	0	5.980	5.930	5.980	5.800	6.000	2,882,000	17,096,260	5.9321	2.580	2.559	2.580	2.503	2.589	6,679,418	2.5595	0.34%
2008-02-29	0	5.960	5.850	5.960	5.700	6.000	3,508,000	20,492,230	5.8416	2.572	2.524	2.572	2.459	2.589	8,130,256	2.5205	1.53%
2008-02-28	0	5.870	5.860	5.870	5.810	6.000	3,680,934	21,638,095	5.8784	2.533	2.528	2.533	2.507	2.589	8,531,054	2.5364	-2.98%
2008-02-27	0	6.050	6.050	6.060	6.030	6.100	4,835,510	29,237,933	6.0465	2.610	2.610	2.615	2.602	2.632	11,206,937	2.6089	0.33%
2008-02-26	0	6.030	6.030	6.040	5.880	6.080	1,474,747	8,858,021	6.0065	2.602	2.602	2.606	2.537	2.623	3,417,922	2.5916	2.55%
2008-02-25	0	5.880	5.850	5.900	5.830	6.020	1,152,000	6,875,698	5.9685	2.537	2.524	2.546	2.515	2.597	2,669,913	2.5753	-1.34%
2008-02-22	0	5.960	5.960	5.980	5.920	6.140	3,132,000	19,004,968	6.0680	2.572	2.572	2.580	2.554	2.649	7,258,826	2.6182	-2.30%
2008-02-21	0	6.100	6.040	6.110	6.020	6.200	3,554,600	21,882,550	6.1561	2.632	2.606	2.636	2.597	2.675	8,238,258	2.6562	-0.81%
2008-02-20	0	6.150	6.140	6.150	6.120	6.260	3,515,090	21,772,227	6.1939	2.654	2.649	2.654	2.641	2.701	8,146,688	2.6725	-0.97%
2008-02-19	0	6.210	6.190	6.210	6.060	6.270	2,277,000	14,180,630	6.2278	2.679	2.671	2.679	2.615	2.705	5,277,250	2.6871	0.49%
2008-02-18	0	6.180	6.170	6.180	6.160	6.270	1,862,000	11,529,780	6.1921	2.667	2.662	2.667	2.658	2.705	4,315,432	2.6718	0.16%
2008-02-15	0	6.170	6.170	6.180	6.030	6.210	6,644,788	40,928,320	6.1595	2.662	2.662	2.667	2.602	2.679	15,400,179	2.6577	0.16%
2008-02-14	0	6.160	6.140	6.160	6.000	6.300	12,776,257	78,552,598	6.1483	2.658	2.649	2.658	2.589	2.718	29,610,673	2.6528	3.01%
2008-02-13	0	5.980	5.960	6.000	5.890	6.040	7,081,183	42,003,481	5.9317	2.580	2.572	2.589	2.541	2.606	16,411,582	2.5594	1.53%
2008-02-12	0	5.890	5.890	5.980	5.780	6.000	5,812,000	33,856,880	5.8253	2.541	2.541	2.580	2.494	2.589	13,470,082	2.5135	1.55%
2008-02-11	0	5.800	5.730	5.800	5.720	5.860	3,509,400	20,316,032	5.7890	2.503	2.472	2.503	2.468	2.528	8,133,501	2.4978	-0.85%
2008-02-06	0	5.850	5.850	5.900	5.560	5.960	2,524,761	14,786,188	5.8565	2.524	2.524	2.546	2.399	2.572	5,851,469	2.5269	-1.52%
2008-02-05	0	5.940	5.860	5.940	5.840	6.000	2,220,645	13,222,583	5.9544	2.563	2.528	2.563	2.520	2.589	5,146,640	2.5692	-3.41%
2008-02-04	0	6.150	6.120	6.140	5.950	6.300	3,978,389	24,405,938	6.1346	2.654	2.641	2.649	2.567	2.718	9,220,445	2.6469	4.24%
2008-02-01	0	5.900	5.810	5.900	5.690	5.940	5,619,680	32,954,186	5.8641	2.546	2.507	2.546	2.455	2.563	13,024,355	2.5302	6.69%
2008-01-31	0	5.530	5.500	5.530	5.350	5.700	4,481,252	24,826,314	5.5400	2.386	2.373	2.386	2.308	2.459	10,385,897	2.3904	1.47%
2008-01-30	0	5.450	5.400	5.450	5.400	5.530	1,370,628	7,459,898	5.4427	2.352	2.330	2.352	2.330	2.386	3,176,612	2.3484	3.22%
2008-01-29	0	5.280	5.280	5.350	5.160	5.390	4,906,672	26,038,287	5.3067	2.278	2.278	2.308	2.226	2.326	11,371,864	2.2897	-4.00%
2008-01-28	0	5.500	5.310	5.500	5.050	5.500	869,812	4,716,449	5.4224	2.373	2.291	2.373	2.179	2.373	2,015,905	2.3396	-2.14%
2008-01-25	0	5.620	5.450	5.620	4.900	5.680	4,668,500	24,560,806	5.2610	2.425	2.352	2.425	2.114	2.451	10,819,869	2.2700	12.18%
2008-01-24	0	5.010	5.010	5.060	4.700	5.100	8,580,050	42,606,620	4.9658	2.162	2.162	2.183	2.028	2.201	19,885,406	2.1426	-1.76%
2008-01-23	0	5.100	5.100	5.190	4.800	5.510	3,725,241	19,484,883	5.2305	2.201	2.201	2.239	2.071	2.377	8,633,741	2.2568	5.59%
2008-01-22	0	4.830	4.650	4.690	4.690	5.100	6,241,381	30,620,620	4.9061	2.084	2.006	2.024	2.024	2.201	14,465,230	2.1168	-8.00%
2008-01-21	0	5.250	5.250	5.260	5.120	5.510	4,332,090	22,743,479	5.2500	2.265	2.265	2.270	2.209	2.377	10,040,194	2.2652	-5.91%
2008-01-18	0	5.580	5.560	5.580	5.410	5.640	2,438,000	13,490,110	5.5333	2.408	2.399	2.408	2.334	2.434	5,650,389	2.3875	-0.18%
2008-01-17	0	5.590	5.550	5.590	5.540	5.760	8,414,440	47,120,693	5.6000	2.412	2.395	2.412	2.390	2.485	19,501,582	2.4162	-2.61%
2008-01-16	0	5.740	5.730	5.740	5.660	5.820	5,304,000	30,624,240	5.7738	2.477	2.472	2.477	2.442	2.511	12,292,725	2.4912	-1.54%
2008-01-15	0	5.830	5.820	5.830	5.700	6.050	6,033,900	35,158,137	5.8268	2.515	2.511	2.515	2.459	2.610	13,984,365	2.5141	0.00%
2008-01-14	0	5.830	5.810	5.950	5.770	5.950	3,991,223	23,333,849	5.8463	2.515	2.507	2.567	2.490	2.567	9,250,189	2.5225	0.00%
2008-01-11	0	5.830	5.810	5.880	5.810	6.000	4,557,590	26,852,081	5.8917	2.515	2.507	2.537	2.507	2.589	10,562,820	2.5421	-0.17%
2008-01-10	0	5.840	5.840	5.880	5.760	6.000	4,395,057	25,696,202	5.8466	2.520	2.520	2.537	2.485	2.589	10,186,128	2.5227	-1.02%
2008-01-09	0	5.900	5.880	5.900	5.670	5.930	4,708,018	27,401,484	5.8202	2.546	2.537	2.546	2.446	2.559	10,911,457	2.5113	2.25%
2008-01-08	0	5.770	5.770	5.780	5.620	5.820	2,978,000	17,149,840	5.7588	2.490	2.490	2.494	2.425	2.511	6,901,911	2.4848	0.35%
2008-01-07	0	5.750	5.750	5.800	5.730	5.800	653,234	3,773,478	5.7766	2.481	2.481	2.503	2.472	2.503	1,513,957	2.4925	-1.03%
2008-01-04	0	5.810	5.810	5.820	5.740	5.880	2,072,851	12,018,631	5.7981	2.507	2.507	2.511	2.477	2.537	4,804,108	2.5017	-1.02%
2008-01-03	0	5.870	5.860	5.870	5.760	6.000	974,000	5,758,360	5.9121	2.533	2.528	2.533	2.485	2.589	2,257,374	2.5509	-2.00%
2008-01-02	0	5.990	5.950	5.990	5.950	6.040	202,000	1,208,700	5.9837	2.585	2.567	2.585	2.567	2.606	468,162	2.5818	-0.99%
2007-12-31	0	6.050	5.990	6.050	5.920	6.080	349,328	2,105,082	6.0261	2.610	2.585	2.610	2.554	2.623	809,614	2.6001	2.20%
2007-12-28	0	5.920	5.920	6.070	5.850	6.080	4,362,000	26,003,210	5.9613	2.554	2.554	2.619	2.524	2.623	10,109,514	2.5722	-1.82%
2007-12-27	0	6.030	6.010	6.030	5.690	6.080	3,292,000	19,328,400	5.8713	2.602	2.593	2.602	2.455	2.623	7,629,647	2.5333	3.08%
2007-12-24	0	5.850	5.840	5.860	5.820	6.080	1,020,000	6,069,180	5.9502	2.524	2.520	2.528	2.511	2.623	2,363,985	2.5674	-2.01%
2007-12-21	0	5.970	5.960	5.990	5.620	5.990	4,794,900	27,898,589	5.8184	2.576	2.572	2.585	2.425	2.585	11,112,818	2.5105	3.47%
2007-12-20	0	5.770	5.700	5.760	5.610	6.000	6,094,000	34,970,120	5.7385	2.490	2.459	2.485	2.421	2.589	14,123,655	2.4760	-3.51%
2007-12-19	0	5.980	5.970	5.980	5.780	6.140	4,494,073	26,805,639	5.9647	2.580	2.576	2.580	2.494	2.649	10,415,611	2.5736	3.46%
2007-12-18	0	5.780	5.780	5.800	5.400	5.760	4,946,000	28,159,530	5.6934	2.494	2.494	2.503	2.330	2.485	11,463,012	2.4566	1.58%
2007-12-17	0	5.690	5.690	5.760	5.690	6.160	5,700,818	33,633,675	5.8998	2.455	2.455	2.485	2.455	2.658	13,212,403	2.5456	-7.78%
2007-12-14	0	6.170	6.110	6.170	6.000	6.230	8,432,852	51,546,641	6.1126	2.662	2.636	2.662	2.589	2.688	19,544,255	2.6374	-1.12%
2007-12-13	0	6.240	6.250	6.320	5.990	6.480	7,361,656	45,782,930	6.2191	2.692	2.697	2.727	2.585	2.796	17,061,616	2.6834	1.30%
2007-12-12	0	6.160	6.150	6.160	5.950	6.220	4,015,050	24,715,215	6.1556	2.658	2.654	2.658	2.567	2.684	9,305,412	2.6560	0.82%
2007-12-11	0	6.110	6.110	6.140	6.000	6.260	11,401,509	69,474,355	6.0934	2.636	2.636	2.649	2.589	2.701	26,424,512	2.6292	2.52%
2007-12-10	0	5.960	5.950	5.960	5.790	6.520	25,493,373	156,863,280	6.1531	2.572	2.567	2.572	2.498	2.813	59,084,278	2.6549	-6.88%
2007-12-07	0	6.400	6.390	6.430	6.130	6.530	26,489,317	170,137,234	6.4229	2.761	2.757	2.774	2.645	2.818	61,392,511	2.7713	1.27%
2007-12-06	0	6.320	6.320	6.350	6.290	6.420	8,193,682	51,917,182	6.3362	2.727	2.727	2.740	2.714	2.770	18,989,946	2.7339	0.16%
2007-12-05	0	6.310	6.300	6.310	6.020	6.460	23,572,317	148,645,676	6.3059	2.723	2.718	2.723	2.597	2.787	54,631,976	2.7209	4.82%
2007-12-04	0	6.020	6.020	6.050	5.850	6.190	7,948,000	47,974,560	6.0361	2.597	2.597	2.610	2.524	2.671	18,420,546	2.6044	2.21%
2007-12-03	0	5.890	5.720	5.750	5.750	6.050	12,462,187	74,386,805	5.9690	2.541	2.468	2.481	2.481	2.610	28,882,774	2.5755	0.00%
2007-11-30	0	5.890	5.810	5.890	5.810	5.960	7,396,641	43,507,901	5.8821	2.541	2.507	2.541	2.507	2.572	17,142,698	2.5380	-0.34%
2007-11-29	0	5.910	5.870	5.910	5.750	5.950	7,696,730	45,100,817	5.8597	2.550	2.533	2.550	2.481	2.567	17,838,194	2.5283	6.29%
2007-11-28	0	5.560	5.550	5.560	5.470	5.650	8,483,988	47,134,777	5.5557	2.399	2.395	2.399	2.360	2.438	19,662,769	2.3972	1.65%
2007-11-27	0	5.470	5.420	5.470	5.400	5.730	6,856,625	37,715,287	5.5006	2.360	2.339	2.360	2.330	2.472	15,891,139	2.3734	-2.50%
2007-11-26	0	5.610	5.600	5.690	5.520	5.690	10,782,000	60,310,560	5.5936	2.421	2.416	2.455	2.382	2.455	24,988,717	2.4135	0.18%
2007-11-23	0	5.600	5.520	5.620	5.300	5.800	4,178,354	23,061,675	5.5193	2.416	2.382	2.425	2.287	2.503	9,683,890	2.3814	1.82%
2007-11-22	0	5.500	5.460	5.500	5.450	5.800	6,793,045	37,401,876	5.5059	2.373	2.356	2.373	2.352	2.503	15,743,784	2.3757	-5.17%
2007-11-21	0	5.800	5.730	5.800	5.730	5.900	8,910,000	51,644,510	5.7962	2.503	2.472	2.503	2.472	2.546	20,650,109	2.5009	0.00%
2007-11-20	0	5.800	5.770	5.800	5.750	5.880	7,316,777	42,346,853	5.7876	2.503	2.490	2.503	2.481	2.537	16,957,603	2.4972	-1.69%
2007-11-19	0	5.900	5.860	5.900	5.800	5.900	5,414,018	31,584,212	5.8338	2.546	2.528	2.546	2.503	2.546	12,547,706	2.5171	0.85%
2007-11-16	0	5.850	5.850	5.870	5.750	5.870	3,890,028	22,601,380	5.8101	2.524	2.524	2.533	2.481	2.533	9,015,657	2.5069	0.34%
2007-11-15	0	5.830	5.800	5.840	5.720	5.900	6,240,388	36,248,654	5.8087	2.515	2.503	2.520	2.468	2.546	14,462,928	2.5063	-0.85%
2007-11-14	0	5.880	5.880	5.900	5.680	5.900	7,224,322	42,020,694	5.8166	2.537	2.537	2.546	2.451	2.546	16,743,326	2.5097	2.44%
2007-11-13	0	5.740	5.740	5.760	5.580	5.790	3,752,018	21,137,222	5.6336	2.477	2.477	2.485	2.408	2.498	8,695,800	2.4307	0.35%
2007-11-12	0	5.720	5.680	5.720	5.540	5.770	11,552,000	65,445,586	5.6653	2.468	2.451	2.468	2.390	2.490	26,773,295	2.4444	1.06%
2007-11-09	0	5.660	5.670	5.680	5.380	5.680	4,894,000	27,069,040	5.5311	2.442	2.446	2.451	2.321	2.451	11,342,495	2.3865	5.01%
2007-11-08	0	5.390	5.290	5.350	5.180	5.450	10,652,000	56,624,128	5.3158	2.326	2.283	2.308	2.235	2.352	24,687,425	2.2936	-1.46%
2007-11-07	0	5.470	5.470	5.490	5.300	5.600	9,382,879	50,787,441	5.4128	2.360	2.360	2.369	2.287	2.416	21,746,069	2.3355	0.37%
2007-11-06	0	5.450	5.450	5.520	5.400	5.640	3,632,682	20,089,264	5.5301	2.352	2.352	2.382	2.330	2.434	8,419,223	2.3861	-2.50%
2007-11-05	0	5.590	5.590	5.670	5.490	5.800	11,167,829	62,301,106	5.5786	2.412	2.412	2.446	2.369	2.503	25,882,927	2.4070	-1.24%
2007-11-02	0	5.660	5.650	5.690	5.600	6.000	3,764,490	21,360,310	5.6742	2.442	2.438	2.455	2.416	2.589	8,724,706	2.4483	-2.41%
2007-11-01	0	5.800	5.720	5.800	5.720	5.990	4,737,569	27,968,588	5.9036	2.503	2.468	2.503	2.468	2.585	10,979,945	2.5472	-1.02%
2007-10-31	0	5.860	5.850	5.910	5.750	5.910	4,582,569	26,779,060	5.8437	2.528	2.524	2.550	2.481	2.550	10,620,712	2.5214	0.86%
2007-10-30	0	5.810	5.800	5.830	5.760	5.870	2,780,202	16,142,412	5.8062	2.507	2.503	2.515	2.485	2.533	6,443,487	2.5052	-0.17%
2007-10-29	0	5.820	5.810	5.820	5.770	5.960	1,565,087	9,152,378	5.8478	2.511	2.507	2.511	2.490	2.572	3,627,297	2.5232	-2.18%
2007-10-26	0	5.950	5.980	6.000	5.750	6.000	4,330,139	25,479,638	5.8843	2.567	2.580	2.589	2.481	2.589	10,035,672	2.5389	3.84%
2007-10-25	0	5.730	5.720	5.730	5.730	5.850	3,814,654	21,992,164	5.7652	2.472	2.468	2.472	2.472	2.524	8,840,967	2.4875	-1.21%
2007-10-24	0	5.800	5.800	5.920	5.700	6.000	6,225,089	36,213,909	5.8174	2.503	2.503	2.554	2.459	2.589	14,427,471	2.5101	-1.19%
2007-10-23	0	5.870	5.850	5.870	5.760	5.900	1,585,126	9,220,154	5.8167	2.533	2.524	2.533	2.485	2.546	3,673,740	2.5097	-0.34%
2007-10-22	0	5.890	5.800	5.890	5.620	5.900	4,677,097	27,199,773	5.8155	2.541	2.503	2.541	2.425	2.546	10,839,794	2.5093	-0.51%
2007-10-18	0	5.920	5.920	5.940	5.500	5.950	4,104,298	23,873,902	5.8168	2.554	2.554	2.563	2.373	2.567	9,512,256	2.5098	-0.34%
2007-10-17	0	5.940	5.900	5.940	5.740	6.000	4,136,086	24,586,232	5.9443	2.563	2.546	2.563	2.477	2.589	9,585,929	2.5648	1.37%
2007-10-16	0	5.860	5.840	5.980	5.750	5.980	5,218,920	30,590,991	5.8616	2.528	2.520	2.580	2.481	2.580	12,095,540	2.5291	-1.51%
2007-10-15	0	5.950	5.950	6.000	5.850	6.020	3,442,027	20,523,416	5.9626	2.567	2.567	2.589	2.524	2.597	7,977,355	2.5727	0.51%
2007-10-12	0	5.920	5.910	5.920	5.690	6.000	9,500,000	56,343,760	5.9309	2.554	2.550	2.554	2.455	2.589	22,017,512	2.5590	-0.50%
2007-10-11	0	5.950	5.940	5.950	5.880	6.130	6,866,408	40,848,839	5.9491	2.567	2.563	2.567	2.537	2.645	15,913,813	2.5669	-0.83%
2007-10-10	0	6.000	6.000	6.030	5.960	6.240	8,564,498	50,829,212	5.9349	2.589	2.589	2.602	2.572	2.692	19,849,362	2.5607	1.01%
2007-10-09	0	5.940	6.100	6.180	5.800	6.100	21,690,018	130,083,825	5.9974	2.563	2.632	2.667	2.503	2.632	50,269,498	2.5877	-1.82%
2007-10-08	0	6.050	6.210	6.250	6.020	6.400	16,676,574	101,180,772	6.0672	2.610	2.679	2.697	2.597	2.761	38,650,176	2.6179	0.00%
2007-10-05	0	6.050	6.000	6.100	5.950	6.050	5,476,000	32,811,160	5.9918	2.610	2.589	2.632	2.567	2.610	12,691,357	2.5853	0.33%
2007-10-04	0	6.030	6.020	6.100	6.000	6.150	4,436,000	26,782,040	6.0374	2.602	2.597	2.632	2.589	2.654	10,281,019	2.6050	-1.95%
2007-10-03	0	6.150	6.120	6.180	6.030	6.290	5,943,178	36,520,166	6.1449	2.654	2.641	2.667	2.602	2.714	13,774,105	2.6514	3.36%
2007-10-02	0	5.950	5.950	5.970	5.800	6.010	9,178,244	54,094,315	5.8938	2.567	2.567	2.576	2.503	2.593	21,271,800	2.5430	2.59%
2007-09-28	0	5.800	5.790	5.810	5.730	5.850	4,684,000	27,016,018	5.7677	2.503	2.498	2.507	2.472	2.524	10,855,792	2.4886	0.00%
2007-09-27	0	5.800	5.800	5.810	5.610	5.810	3,178,660	18,338,303	5.7692	2.503	2.503	2.507	2.421	2.507	7,366,967	2.4893	3.39%
2007-09-25	0	5.610	5.610	5.640	5.510	5.640	804,964	4,520,012	5.6152	2.421	2.421	2.434	2.377	2.434	1,865,611	2.4228	0.00%
2007-09-24	0	5.610	5.610	5.620	5.480	5.630	1,776,000	9,872,240	5.5587	2.421	2.421	2.425	2.364	2.429	4,116,116	2.3984	0.36%
2007-09-21	0	5.590	5.590	5.600	5.450	5.600	4,584,045	25,475,805	5.5575	2.412	2.412	2.416	2.352	2.416	10,624,133	2.3979	1.45%
2007-09-20	0	5.530	5.500	5.530	5.490	5.550	3,119,081	17,203,097	5.5154	2.377	2.365	2.377	2.360	2.386	7,255,124	2.3712	1.10%
2007-09-19	0	5.470	5.470	5.500	5.450	5.520	6,576,409	35,948,652	5.4663	2.352	2.352	2.365	2.343	2.373	15,297,025	2.3500	-0.18%
2007-09-18	0	5.480	5.450	5.480	5.300	5.510	4,623,036	25,264,016	5.4648	2.356	2.343	2.356	2.279	2.369	10,753,391	2.3494	1.11%
2007-09-17	0	5.420	5.440	5.450	5.320	5.460	513,251	2,756,010	5.3697	2.330	2.339	2.343	2.287	2.347	1,193,845	2.3085	-0.55%
2007-09-14	0	5.450	5.450	5.460	5.250	5.500	2,723,694	14,786,217	5.4287	2.343	2.343	2.347	2.257	2.365	6,335,436	2.3339	2.25%
2007-09-13	0	5.330	5.330	5.400	5.300	5.450	1,084,797	5,839,448	5.3830	2.291	2.291	2.322	2.279	2.343	2,523,287	2.3142	-1.84%
2007-09-12	0	5.430	5.380	5.390	5.400	5.500	2,480,740	13,524,695	5.4519	2.334	2.313	2.317	2.322	2.365	5,770,314	2.3438	1.69%
2007-09-11	0	5.340	5.300	5.340	5.280	5.380	2,218,036	11,761,565	5.3027	2.296	2.279	2.296	2.270	2.313	5,159,252	2.2797	0.75%
2007-09-10	0	5.300	5.280	5.300	5.260	5.350	1,644,015	8,701,663	5.2929	2.279	2.270	2.279	2.261	2.300	3,824,053	2.2755	-1.85%
2007-09-07	0	5.400	5.390	5.400	5.360	5.440	1,462,988	7,889,196	5.3925	2.322	2.317	2.322	2.304	2.339	3,402,976	2.3183	-0.74%
2007-09-06	0	5.440	5.420	5.450	5.400	5.500	2,948,036	16,070,646	5.4513	2.339	2.330	2.343	2.322	2.365	6,857,265	2.3436	2.06%
2007-09-05	0	5.330	5.300	5.400	5.300	5.450	2,735,423	14,722,928	5.3823	2.291	2.279	2.322	2.279	2.343	6,362,718	2.3139	0.19%
2007-09-04	0	5.320	5.320	5.330	5.270	5.420	2,816,090	15,104,937	5.3638	2.287	2.287	2.291	2.266	2.330	6,550,353	2.3060	0.19%
2007-09-03	0	5.310	5.310	5.340	5.220	5.420	1,570,027	8,369,742	5.3310	2.283	2.283	2.296	2.244	2.330	3,651,954	2.2919	0.38%
2007-08-31	0	5.290	5.290	5.300	5.110	5.300	2,925,745	15,235,167	5.2073	2.274	2.274	2.279	2.197	2.279	6,805,415	2.2387	1.34%
2007-08-30	0	5.220	5.200	5.220	5.140	5.240	2,372,509	12,297,571	5.1834	2.244	2.236	2.244	2.210	2.253	5,518,563	2.2284	1.36%
2007-08-29	0	5.150	5.150	5.160	5.050	5.200	5,268,000	27,104,560	5.1451	2.214	2.214	2.218	2.171	2.236	12,253,607	2.2120	-2.28%
2007-08-28	0	5.270	5.270	5.400	5.250	5.440	10,163,090	54,807,649	5.3928	2.266	2.266	2.322	2.257	2.339	23,639,808	2.3184	-1.50%
2007-08-27	0	5.350	5.300	5.350	5.170	5.350	1,730,027	9,135,320	5.2804	2.300	2.279	2.300	2.223	2.300	4,024,121	2.2701	3.88%
2007-08-24	0	5.150	5.150	5.190	4.900	5.200	2,147,000	10,796,092	5.0285	2.214	2.214	2.231	2.107	2.236	4,994,019	2.1618	0.00%
2007-08-23	0	5.150	5.150	5.160	5.000	5.190	1,276,640	6,570,299	5.1466	2.214	2.214	2.218	2.150	2.231	2,969,522	2.2126	3.00%
2007-08-22	0	5.000	5.050	5.060	4.850	5.050	2,925,709	14,530,958	4.9666	2.150	2.171	2.175	2.085	2.171	6,805,332	2.1352	2.67%
2007-08-21	0	4.870	4.870	4.900	4.630	4.950	6,220,018	30,076,546	4.8354	2.094	2.094	2.107	1.991	2.128	14,468,044	2.0788	1.88%
2007-08-20	0	4.780	4.780	4.820	4.620	4.920	3,148,096	15,091,668	4.7939	2.055	2.055	2.072	1.986	2.115	7,322,614	2.0610	13.81%
2007-08-17	0	4.200	4.250	4.260	4.180	4.610	6,668,030	28,925,313	4.3379	1.806	1.827	1.831	1.797	1.982	15,510,140	1.8649	-8.10%
2007-08-16	0	4.570	4.530	4.550	4.340	4.800	8,364,037	38,495,032	4.6024	1.965	1.948	1.956	1.866	2.064	19,455,129	1.9787	-6.73%
2007-08-15	0	4.900	4.900	4.930	4.850	5.030	4,458,654	21,897,572	4.9113	2.107	2.107	2.119	2.085	2.162	10,371,031	2.1114	-5.41%
2007-08-14	0	5.180	5.110	5.180	5.100	5.180	1,402,690	7,226,581	5.1519	2.227	2.197	2.227	2.193	2.227	3,262,720	2.2149	2.57%
2007-08-13	0	5.050	5.050	5.070	4.910	5.050	3,326,000	16,506,720	4.9629	2.171	2.171	2.180	2.111	2.171	7,736,427	2.1336	1.81%
2007-08-10	0	4.960	4.950	4.960	4.900	5.190	3,893,895	19,462,617	4.9982	2.132	2.128	2.132	2.107	2.231	9,057,376	2.1488	-6.59%
2007-08-09	0	5.310	5.250	5.310	5.260	5.340	2,610,000	13,841,680	5.3033	2.283	2.257	2.283	2.261	2.296	6,070,978	2.2800	0.00%
2007-08-08	0	5.310	5.340	5.350	5.110	5.310	2,250,000	11,729,820	5.2133	2.283	2.296	2.300	2.197	2.283	5,233,602	2.2413	2.12%
2007-08-07	0	5.200	5.200	5.320	5.020	5.250	6,370,972	32,653,189	5.1253	2.236	2.236	2.287	2.158	2.257	14,819,169	2.2034	1.17%
2007-08-06	0	5.140	5.140	5.170	5.080	5.300	3,594,054	18,402,242	5.1202	2.210	2.210	2.223	2.184	2.279	8,359,932	2.2012	-4.81%
2007-08-03	0	5.400	5.390	5.410	5.250	5.450	7,292,028	38,934,286	5.3393	2.322	2.317	2.326	2.257	2.343	16,961,587	2.2954	3.85%
2007-08-02	0	5.200	5.190	5.250	4.750	5.650	10,126,591	53,876,163	5.3203	2.236	2.231	2.257	2.042	2.429	23,554,909	2.2873	-7.14%
2007-08-01	0	5.600	5.520	5.600	5.500	5.690	3,940,781	21,950,840	5.5702	2.408	2.373	2.408	2.365	2.446	9,166,435	2.3947	-1.58%
2007-07-31	0	5.690	5.640	5.690	5.600	5.770	2,693,775	15,393,639	5.7145	2.446	2.425	2.446	2.408	2.481	6,265,843	2.4568	-0.70%
2007-07-30	0	5.730	5.750	5.780	5.600	5.750	1,654,000	9,364,540	5.6618	2.463	2.472	2.485	2.408	2.472	3,847,279	2.4341	1.78%
2007-07-27	0	5.630	5.600	5.630	5.490	5.650	3,692,000	20,642,920	5.5913	2.420	2.408	2.420	2.360	2.429	8,587,759	2.4038	-1.23%
2007-07-26	0	5.700	5.700	5.710	5.650	5.850	4,939,113	28,278,584	5.7254	2.451	2.451	2.455	2.429	2.515	11,488,601	2.4614	-1.89%
2007-07-25	0	5.810	5.790	5.830	5.780	5.920	2,641,082	15,447,699	5.8490	2.498	2.489	2.506	2.485	2.545	6,143,276	2.5146	-1.86%
2007-07-24	0	5.920	5.880	5.950	5.820	5.950	7,400,058	43,503,676	5.8788	2.545	2.528	2.558	2.502	2.558	17,212,870	2.5274	-0.17%
2007-07-23	0	5.930	5.930	5.940	5.720	5.930	3,676,000	21,307,640	5.7964	2.549	2.549	2.554	2.459	2.549	8,550,543	2.4920	1.37%
2007-07-20	0	5.850	5.820	5.940	5.820	5.940	1,974,000	11,526,880	5.8394	2.515	2.502	2.554	2.502	2.554	4,591,613	2.5104	0.52%
2007-07-19	0	5.820	5.800	5.830	5.750	5.880	2,284,045	13,306,297	5.8258	2.502	2.494	2.506	2.472	2.528	5,312,792	2.5046	-0.34%
2007-07-18	0	5.840	5.840	5.900	5.750	5.940	717,102	4,210,560	5.8716	2.511	2.511	2.536	2.472	2.554	1,668,012	2.5243	-1.18%
2007-07-17	0	5.910	5.880	5.910	5.870	6.010	1,360,145	8,033,781	5.9066	2.541	2.528	2.541	2.524	2.584	3,163,759	2.5393	-0.84%
2007-07-16	0	5.960	5.940	6.000	5.950	6.080	4,822,150	28,979,978	6.0098	2.562	2.554	2.579	2.558	2.614	11,216,539	2.5837	0.00%
2007-07-13	0	5.960	5.980	6.000	5.810	6.150	14,600,313	87,396,477	5.9859	2.562	2.571	2.579	2.498	2.644	33,960,989	2.5734	4.20%
2007-07-12	0	5.720	5.680	5.710	5.650	5.730	5,878,924	33,479,053	5.6948	2.459	2.442	2.455	2.429	2.463	13,674,644	2.4483	0.88%
2007-07-11	0	5.670	5.660	5.700	5.630	5.800	2,268,927	12,905,511	5.6879	2.438	2.433	2.451	2.420	2.494	5,277,627	2.4453	-3.24%
2007-07-10	0	5.860	5.820	5.860	5.720	5.950	7,050,512	40,945,727	5.8075	2.519	2.502	2.519	2.459	2.558	16,399,810	2.4967	1.03%
2007-07-09	0	5.800	5.760	5.820	5.610	5.820	7,858,723	44,862,734	5.7087	2.494	2.476	2.502	2.412	2.502	18,279,746	2.4542	3.39%
2007-07-06	0	5.610	5.610	5.650	5.600	5.670	1,900,000	10,667,420	5.6144	2.412	2.412	2.429	2.408	2.438	4,419,486	2.4137	-1.58%
2007-07-05	0	5.700	5.700	5.720	5.670	5.780	3,514,024	20,066,514	5.7104	2.451	2.451	2.459	2.438	2.485	8,173,779	2.4550	-1.72%
2007-07-04	0	5.800	5.760	5.800	5.600	5.880	1,969,146	11,298,216	5.7376	2.494	2.476	2.494	2.408	2.528	4,580,323	2.4667	3.57%
2007-07-03	0	5.600	5.570	5.650	5.510	5.670	8,367,185	46,548,819	5.5633	2.408	2.395	2.429	2.369	2.438	19,462,451	2.3917	-0.88%
2007-06-29	0	5.650	5.600	5.650	5.600	5.730	2,702,659	15,196,467	5.6228	2.429	2.408	2.429	2.408	2.463	6,286,507	2.4173	0.71%
2007-06-28	0	5.610	5.560	5.610	5.550	5.640	3,019,678	16,831,474	5.5739	2.412	2.390	2.412	2.386	2.425	7,023,908	2.3963	0.00%
2007-06-27	0	5.610	5.600	5.610	5.500	5.740	7,480,725	42,356,522	5.6621	2.412	2.408	2.412	2.365	2.468	17,400,505	2.4342	-0.53%
2007-06-26	0	5.640	5.600	5.640	5.450	5.700	7,337,650	41,070,225	5.5972	2.425	2.408	2.425	2.343	2.451	17,067,706	2.4063	2.55%
2007-06-25	0	5.500	5.480	5.500	5.450	5.600	9,184,257	50,679,697	5.5181	2.365	2.356	2.365	2.343	2.408	21,362,998	2.3723	-3.17%
2007-06-22	0	5.680	5.680	5.730	5.470	5.730	4,430,533	24,890,838	5.6180	2.442	2.442	2.463	2.352	2.463	10,305,620	2.4153	-0.87%
2007-06-21	0	5.730	5.710	5.730	5.700	5.770	1,863,467	10,717,123	5.7512	2.463	2.455	2.463	2.451	2.481	4,334,509	2.4725	-1.38%
2007-06-20	0	5.810	5.810	5.860	5.770	5.910	2,761,625	16,185,761	5.8610	2.498	2.498	2.519	2.481	2.541	6,423,665	2.5197	-1.19%
2007-06-18	0	5.880	5.890	5.900	5.780	5.920	5,714,000	32,567,740	5.6996	2.528	2.532	2.536	2.485	2.545	13,291,023	2.4504	0.00%
2007-06-15	0	5.880	5.770	5.900	5.750	5.940	6,789,119	39,703,816	5.8482	2.528	2.481	2.536	2.472	2.554	15,791,798	2.5142	-0.34%
2007-06-14	0	5.900	5.840	5.900	5.800	5.990	15,726,785	93,303,134	5.9328	2.536	2.511	2.536	2.494	2.575	36,581,214	2.5506	-1.50%
2007-06-13	0	5.990	5.990	6.010	5.600	6.010	19,433,047	116,401,211	5.9899	2.575	2.575	2.584	2.408	2.584	45,202,148	2.5751	6.96%
2007-06-12	0	5.600	4.760	4.980	5.000	5.800	3,182,000	18,142,380	5.7016	2.408	2.046	2.141	2.150	2.494	7,401,476	2.4512	-3.61%
2007-06-11	0	5.810	5.810	5.820	5.790	5.840	4,270,009	24,803,576	5.8088	2.498	2.498	2.502	2.489	2.511	9,932,234	2.4973	0.35%
2007-06-08	0	5.790	5.790	5.800	5.600	5.850	1,557,000	9,048,540	5.8115	2.489	2.489	2.494	2.408	2.515	3,621,653	2.4985	0.70%
2007-06-07	0	5.750	5.660	5.850	5.750	5.940	1,506,045	8,880,661	5.8967	2.472	2.433	2.515	2.472	2.554	3,503,129	2.5351	-4.17%
2007-06-06	0	6.000	5.950	6.000	5.810	6.000	5,951,333	35,215,788	5.9173	2.579	2.558	2.579	2.498	2.579	13,843,070	2.5439	0.50%
2007-06-05	0	5.970	5.970	5.990	5.900	6.010	5,490,512	32,715,380	5.9585	2.567	2.567	2.575	2.536	2.584	12,771,180	2.5617	1.19%
2007-06-04	0	5.900	5.770	5.930	5.620	6.000	5,668,637	32,754,206	5.7781	2.536	2.481	2.549	2.416	2.579	13,185,506	2.4841	-2.48%
2007-06-01	0	6.050	6.000	6.050	5.600	6.150	9,374,048	55,201,438	5.8888	2.601	2.579	2.601	2.408	2.644	21,804,460	2.5317	8.04%
2007-05-31	0	5.600	5.570	5.590	5.400	5.650	3,130,913	17,460,614	5.5768	2.408	2.395	2.403	2.322	2.429	7,282,645	2.3976	3.70%
2007-05-30	0	5.400	5.300	5.450	5.220	5.630	12,684,246	70,721,716	5.5756	2.322	2.279	2.343	2.244	2.420	29,504,131	2.3970	-3.40%
2007-05-29	0	5.590	5.570	5.600	5.400	5.700	13,248,453	73,509,809	5.5486	2.403	2.395	2.408	2.322	2.451	30,816,502	2.3854	5.47%
2007-05-28	1	-	-	-	-	-	0	0	-	2.279	-	-	-	-	0	-	0.00%
2007-05-25	1	-	-	-	-	-	0	0	-	2.279	-	-	-	-	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	2.279	2.279	2.287	2.231	2.291	20,236,952	2.2631	1.53%
2007-05-22	0	5.220	5.210	5.220	5.150	5.230	6,649,088	34,593,098	5.2027	2.244	2.240	2.244	2.214	2.248	15,466,080	2.2367	1.36%
2007-05-21	0	5.150	5.140	5.150	5.080	5.170	7,977,527	40,800,869	5.1145	2.214	2.210	2.214	2.184	2.223	18,556,089	2.1988	1.78%
2007-05-18	0	5.060	5.060	5.080	4.990	5.230	6,200,000	31,381,200	5.0615	2.175	2.175	2.184	2.145	2.248	14,421,481	2.1760	-3.80%
2007-05-17	0	5.260	5.230	5.260	5.200	5.300	4,278,654	22,527,798	5.2652	2.261	2.248	2.261	2.236	2.279	9,952,343	2.2636	-0.19%
2007-05-16	0	5.270	5.200	5.220	5.200	5.290	8,476,018	44,626,013	5.2650	2.266	2.236	2.244	2.236	2.274	19,715,602	2.2635	0.09%
2007-05-15	0	5.300	5.300	5.350	5.250	5.500	4,670,158	25,099,635	5.3745	2.263	2.263	2.285	2.242	2.349	10,935,213	2.2953	-1.49%
2007-05-14	0	5.380	5.380	5.390	5.380	5.430	7,430,000	40,046,884	5.3899	2.298	2.298	2.302	2.298	2.319	17,397,405	2.3019	0.56%
2007-05-11	0	5.350	5.340	5.350	5.300	5.450	8,263,000	44,175,300	5.3462	2.285	2.281	2.285	2.263	2.328	19,347,881	2.2832	-2.19%
2007-05-10	0	5.470	5.370	5.460	5.140	5.500	9,338,375	49,606,673	5.3121	2.336	2.293	2.332	2.195	2.349	21,865,881	2.2687	6.63%
2007-05-09	0	5.130	5.120	5.130	5.120	5.230	10,610,036	54,632,784	5.1492	2.191	2.187	2.191	2.187	2.234	24,843,485	2.1991	0.20%
2007-05-08	0	5.120	5.120	5.170	5.120	5.230	2,296,131	11,855,284	5.1632	2.187	2.187	2.208	2.187	2.234	5,376,409	2.2051	-1.35%
2007-05-07	0	5.190	5.180	5.190	5.170	5.440	3,840,135	20,051,175	5.2215	2.217	2.212	2.217	2.208	2.323	8,991,707	2.2300	-2.08%
2007-05-04	0	5.300	5.250	5.300	5.190	5.420	6,980,151	37,167,893	5.3248	2.263	2.242	2.263	2.217	2.315	16,344,080	2.2741	-0.93%
2007-05-03	0	5.350	5.330	5.350	5.100	5.520	8,236,920	44,274,625	5.3751	2.285	2.276	2.285	2.178	2.357	19,286,815	2.2956	4.70%
2007-05-02	0	5.110	5.100	5.110	5.080	5.200	10,370,963	52,905,395	5.1013	2.182	2.178	2.182	2.170	2.221	24,283,694	2.1786	0.20%
2007-04-30	0	5.100	5.060	5.100	5.030	5.190	5,604,000	28,576,420	5.0993	2.178	2.161	2.178	2.148	2.217	13,121,811	2.1778	-1.54%
2007-04-27	0	5.180	5.180	5.240	5.180	5.400	4,402,000	23,143,280	5.2574	2.212	2.212	2.238	2.212	2.306	10,307,319	2.2453	-2.63%
2007-04-26	0	5.320	5.290	5.320	5.280	5.430	2,332,500	12,363,500	5.3005	2.272	2.259	2.272	2.255	2.319	5,461,568	2.2637	-2.39%
2007-04-25	0	5.450	5.490	5.500	5.290	5.500	1,767,824	9,543,044	5.3982	2.328	2.345	2.349	2.259	2.349	4,139,374	2.3054	1.11%
2007-04-24	0	5.390	5.360	5.390	5.370	5.500	1,144,277	6,186,748	5.4067	2.302	2.289	2.302	2.293	2.349	2,679,334	2.3091	0.00%
2007-04-23	0	5.390	5.360	5.390	5.320	5.530	3,789,068	20,690,630	5.4606	2.302	2.289	2.302	2.272	2.362	8,872,133	2.3321	-2.00%
2007-04-20	0	5.500	5.400	5.490	5.380	5.520	11,474,712	62,383,489	5.4366	2.349	2.306	2.345	2.298	2.357	26,868,131	2.3218	1.85%
2007-04-19	0	5.400	5.380	5.400	5.380	5.610	13,394,000	73,618,334	5.4964	2.306	2.298	2.306	2.298	2.396	31,362,159	2.3474	-2.53%
2007-04-18	0	5.540	5.550	5.570	5.510	5.590	4,859,379	26,989,014	5.5540	2.366	2.370	2.379	2.353	2.387	11,378,275	2.3720	-0.36%
2007-04-17	0	5.560	5.560	5.690	5.240	6.050	10,696,340	58,685,506	5.4865	2.375	2.375	2.430	2.238	2.584	25,045,567	2.3431	5.90%
2007-04-16	0	5.250	5.250	5.260	4.900	5.350	20,910,115	108,635,858	5.1954	2.242	2.242	2.246	2.093	2.285	48,961,203	2.2188	7.14%
2007-04-13	0	4.900	4.900	4.920	4.880	5.000	5,571,640	27,402,948	4.9183	2.093	2.093	2.101	2.084	2.135	13,046,040	2.1005	-2.00%
2007-04-12	0	5.000	4.960	4.980	4.960	5.150	4,396,241	22,234,876	5.0577	2.135	2.118	2.127	2.118	2.199	10,293,834	2.1600	-0.79%
2007-04-11	0	5.040	5.020	5.040	4.900	5.150	3,971,355	20,071,567	5.0541	2.152	2.144	2.152	2.093	2.199	9,298,960	2.1585	1.82%
2007-04-10	0	4.950	4.990	5.080	4.860	5.050	11,736,791	58,091,343	4.9495	2.114	2.131	2.170	2.076	2.157	27,481,791	2.1138	2.27%
2007-04-04	0	4.840	4.830	4.850	4.830	4.940	2,070,000	10,081,260	4.8702	2.067	2.063	2.071	2.063	2.110	4,846,922	2.0799	0.41%
2007-04-03	0	4.820	4.790	4.800	4.780	4.870	982,497	4,724,192	4.8084	2.059	2.046	2.050	2.041	2.080	2,300,525	2.0535	-1.03%
2007-04-02	0	4.870	4.840	4.860	4.790	4.900	1,687,384	8,203,810	4.8619	2.080	2.067	2.076	2.046	2.093	3,951,023	2.0764	1.88%
2007-03-30	0	4.780	4.770	4.780	4.760	4.870	1,171,067	5,603,054	4.7846	2.041	2.037	2.041	2.033	2.080	2,742,063	2.0434	0.00%
2007-03-29	0	4.780	4.750	4.780	4.680	4.800	3,202,000	15,196,662	4.7460	2.041	2.029	2.041	1.999	2.050	7,497,509	2.0269	0.63%
2007-03-28	0	4.750	4.680	4.750	4.660	4.770	998,000	4,713,020	4.7225	2.029	1.999	2.029	1.990	2.037	2,336,825	2.0168	0.21%
2007-03-27	0	4.740	4.690	4.740	4.690	4.800	1,109,000	5,245,270	4.7297	2.024	2.003	2.024	2.003	2.050	2,596,732	2.0200	-0.21%
2007-03-26	0	4.750	4.730	4.790	4.710	4.810	756,000	3,596,820	4.7577	2.029	2.020	2.046	2.012	2.054	1,770,180	2.0319	-2.86%
2007-03-23	0	4.890	4.800	4.880	4.560	4.950	10,214,639	48,381,219	4.7365	2.088	2.050	2.084	1.947	2.114	23,917,660	2.0228	7.24%
2007-03-22	0	4.560	4.560	4.580	4.410	4.620	3,373,834	15,405,699	4.5662	1.947	1.947	1.956	1.883	1.973	7,899,860	1.9501	4.83%
2007-03-21	0	4.350	4.360	4.400	4.300	4.450	1,010,000	4,392,060	4.3486	1.858	1.862	1.879	1.836	1.900	2,364,923	1.8572	1.64%
2007-03-20	0	4.280	4.260	4.290	4.250	4.350	2,185,510	9,365,306	4.2852	1.828	1.819	1.832	1.815	1.858	5,117,389	1.8301	-2.28%
2007-03-19	0	4.380	4.370	4.390	4.380	4.400	1,221,558	5,367,809	4.3942	1.871	1.866	1.875	1.871	1.879	2,860,288	1.8767	-0.45%
2007-03-16	0	4.400	4.320	4.400	4.300	4.400	1,946,000	8,435,100	4.3346	1.879	1.845	1.879	1.836	1.879	4,556,575	1.8512	1.38%
2007-03-15	0	4.340	4.350	4.370	4.340	4.510	404,654	1,770,221	4.3747	1.854	1.858	1.866	1.854	1.926	947,501	1.8683	-2.25%
2007-03-14	0	4.440	4.330	4.490	4.300	4.440	639,131	2,804,085	4.3873	1.896	1.849	1.918	1.836	1.896	1,496,530	1.8737	-1.99%
2007-03-13	0	4.530	4.430	4.530	4.530	4.580	86,000	390,720	4.5433	1.935	1.892	1.935	1.935	1.956	201,370	1.9403	-0.66%
2007-03-12	0	4.560	4.440	4.560	4.430	4.570	270,000	1,225,060	4.5373	1.947	1.896	1.947	1.892	1.952	632,207	1.9378	1.56%
2007-03-09	0	4.490	4.480	4.500	4.440	4.500	5,244,000	23,508,040	4.4828	1.918	1.913	1.922	1.896	1.922	12,278,868	1.9145	2.51%
2007-03-08	0	4.380	4.380	4.450	4.320	4.450	1,612,100	7,037,430	4.3654	1.871	1.871	1.900	1.845	1.900	3,774,745	1.8643	-0.45%
2007-03-07	0	4.400	4.390	4.400	4.310	4.450	1,980,655	8,755,704	4.4206	1.879	1.875	1.879	1.841	1.900	4,637,720	1.8879	3.04%
2007-03-06	0	4.270	4.250	4.290	4.220	4.580	3,276,000	14,076,420	4.2968	1.824	1.815	1.832	1.802	1.956	7,670,781	1.8351	1.67%
2007-03-05	0	4.200	4.200	4.240	4.140	4.420	12,273,090	51,577,729	4.2025	1.794	1.794	1.811	1.768	1.888	28,737,540	1.7948	-6.87%
2007-03-02	0	4.510	4.490	4.510	4.450	4.550	4,241,565	19,092,124	4.5012	1.926	1.918	1.926	1.900	1.943	9,931,659	1.9223	0.22%
2007-03-01	0	4.500	4.460	4.510	4.410	4.700	1,645,547	7,490,334	4.5519	1.922	1.905	1.926	1.883	2.007	3,853,062	1.9440	1.81%
2007-02-28	0	4.420	4.410	4.490	3.860	4.550	6,486,000	28,597,100	4.4091	1.888	1.883	1.918	1.649	1.943	15,187,021	1.8830	-6.16%
2007-02-27	0	4.710	4.710	4.800	4.700	4.910	1,048,000	5,088,960	4.8559	2.012	2.012	2.050	2.007	2.097	2,453,900	2.0738	-3.88%
2007-02-26	0	4.900	4.870	4.920	4.780	4.910	5,934,000	29,076,780	4.9000	2.093	2.080	2.101	2.041	2.097	13,894,509	2.0927	0.00%
2007-02-23	0	4.900	4.900	4.920	4.830	4.930	3,251,276	15,952,210	4.9064	2.093	2.093	2.101	2.063	2.105	7,612,889	2.0954	0.00%
2007-02-22	0	4.900	4.900	4.910	4.850	4.920	2,304,097	11,280,735	4.8959	2.093	2.093	2.097	2.071	2.101	5,395,062	2.0909	0.00%
2007-02-21	0	4.900	4.900	4.920	4.890	4.940	2,662,225	13,053,420	4.9032	2.093	2.093	2.101	2.088	2.110	6,233,621	2.0940	-0.81%
2007-02-16	0	4.940	4.900	4.940	4.890	4.980	3,160,045	15,570,817	4.9274	2.110	2.093	2.110	2.088	2.127	7,399,271	2.1044	0.82%
2007-02-15	0	4.900	4.820	4.850	4.850	4.980	6,403,607	31,356,332	4.8967	2.093	2.059	2.071	2.071	2.127	14,994,098	2.0912	-1.01%
2007-02-14	0	4.950	4.840	4.950	4.710	4.950	3,961,198	19,100,875	4.8220	2.114	2.067	2.114	2.012	2.114	9,275,177	2.0594	1.23%
2007-02-13	0	4.890	4.860	4.890	4.800	4.950	2,242,000	10,963,390	4.8900	2.088	2.076	2.088	2.050	2.114	5,249,661	2.0884	-0.20%
2007-02-12	0	4.900	4.850	4.950	4.850	4.990	2,336,585	11,459,383	4.9043	2.093	2.071	2.114	2.071	2.131	5,471,133	2.0945	-1.80%
2007-02-09	0	4.990	4.940	4.990	4.820	5.000	4,011,602	19,802,454	4.9363	2.131	2.110	2.131	2.059	2.135	9,393,199	2.1082	-0.80%
2007-02-08	0	5.030	5.010	5.030	4.880	5.090	5,723,706	28,499,179	4.9791	2.148	2.140	2.148	2.084	2.174	13,402,104	2.1265	2.24%
2007-02-07	0	4.920	4.880	4.920	4.710	4.920	3,901,006	18,845,274	4.8309	2.101	2.084	2.101	2.012	2.101	9,134,237	2.0631	3.57%
2007-02-06	0	4.760	4.790	4.800	4.630	4.810	1,967,529	9,382,199	4.7685	2.029	2.042	2.046	1.973	2.050	4,616,295	2.0324	-0.63%
2007-02-05	0	4.790	4.790	4.800	4.560	4.830	2,460,415	11,732,448	4.7685	2.042	2.042	2.046	1.944	2.059	5,772,724	2.0324	-0.21%
2007-02-02	0	4.800	4.790	4.800	4.790	4.950	1,905,928	9,186,012	4.8197	2.046	2.042	2.046	2.042	2.110	4,471,765	2.0542	-0.21%
2007-02-01	0	4.810	4.810	4.900	4.640	4.960	7,570,101	36,814,065	4.8631	2.050	2.050	2.088	1.978	2.114	17,761,274	2.0727	-0.82%
2007-01-31	1	-	-	-	-	-	0	0	-	2.067	-	-	-	-	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	2.067	2.046	2.067	1.858	2.186	22,083,088	2.0245	10.23%
2007-01-29	0	4.400	4.370	4.400	4.310	4.400	1,846,935	8,050,901	4.3591	1.875	1.863	1.875	1.837	1.875	4,333,353	1.8579	1.15%
2007-01-26	0	4.350	4.360	4.370	4.270	4.420	10,210,352	44,467,194	4.3551	1.854	1.858	1.863	1.820	1.884	23,955,936	1.8562	-2.25%
2007-01-25	0	4.450	4.440	4.460	4.370	4.540	10,188,000	45,029,080	4.4198	1.897	1.892	1.901	1.863	1.935	23,903,493	1.8838	0.00%
2007-01-24	0	4.450	4.420	4.450	4.340	4.540	9,774,969	43,668,574	4.4674	1.897	1.884	1.897	1.850	1.935	22,934,423	1.9041	2.53%
2007-01-23	0	4.340	4.370	4.380	4.220	4.390	5,780,199	24,995,162	4.3243	1.850	1.863	1.867	1.799	1.871	13,561,734	1.8431	0.70%
2007-01-22	0	4.310	4.310	4.340	4.220	4.360	5,734,270	24,342,214	4.2450	1.837	1.837	1.850	1.799	1.858	13,453,974	1.8093	2.13%
2007-01-19	0	4.220	4.160	4.200	4.110	4.220	2,068,724	8,633,235	4.1732	1.799	1.773	1.790	1.752	1.799	4,853,723	1.7787	1.44%
2007-01-18	0	4.160	4.160	4.170	4.010	4.170	3,320,538	13,637,507	4.1070	1.773	1.773	1.777	1.709	1.777	7,790,779	1.7505	3.48%
2007-01-17	0	4.020	4.020	4.050	4.010	4.110	4,979,238	20,195,959	4.0560	1.713	1.713	1.726	1.709	1.752	11,682,487	1.7287	-1.23%
2007-01-16	0	4.070	4.060	4.080	4.050	4.090	518,567	2,110,100	4.0691	1.735	1.730	1.739	1.726	1.743	1,216,683	1.7343	-0.25%
2007-01-15	0	4.080	4.080	4.090	4.030	4.080	1,004,018	4,067,671	4.0514	1.739	1.739	1.743	1.718	1.739	2,355,667	1.7268	0.74%
2007-01-12	0	4.050	4.040	4.050	4.020	4.110	2,399,750	9,714,701	4.0482	1.726	1.722	1.726	1.713	1.752	5,630,389	1.7254	0.25%
2007-01-11	0	4.040	4.030	4.040	4.010	4.060	1,727,340	6,966,945	4.0333	1.722	1.718	1.722	1.709	1.730	4,052,754	1.7191	0.00%
2007-01-10	0	4.040	4.030	4.050	4.010	4.080	3,049,000	12,383,800	4.0616	1.722	1.718	1.726	1.709	1.739	7,153,686	1.7311	-1.22%
2007-01-09	0	4.090	4.080	4.100	4.060	4.140	2,700,762	11,058,395	4.0945	1.743	1.739	1.747	1.730	1.765	6,336,636	1.7452	1.74%
2007-01-08	0	4.020	4.020	4.030	4.000	4.020	4,271,083	17,164,034	4.0187	1.713	1.713	1.718	1.705	1.713	10,020,986	1.7128	-2.19%
2007-01-05	0	4.110	4.110	4.130	4.010	4.200	5,585,345	22,663,295	4.0576	1.752	1.752	1.760	1.709	1.790	13,104,560	1.7294	-2.14%
2007-01-04	0	4.200	4.200	4.210	4.110	4.200	5,228,009	21,845,197	4.1785	1.790	1.790	1.794	1.752	1.790	12,266,164	1.7809	0.24%
2007-01-03	0	4.190	4.180	4.190	4.120	4.210	5,468,151	22,815,219	4.1724	1.786	1.782	1.786	1.756	1.794	12,829,595	1.7783	1.70%
2007-01-02	0	4.120	4.080	4.120	4.040	4.140	4,372,394	18,026,892	4.1229	1.756	1.739	1.756	1.722	1.765	10,258,686	1.7572	1.98%
2006-12-29	0	4.040	4.010	4.050	3.990	4.100	2,689,564	10,785,937	4.0103	1.722	1.709	1.726	1.701	1.747	6,310,363	1.7092	1.25%
2006-12-28	0	3.990	3.990	4.000	3.950	4.000	4,330,180	17,207,377	3.9738	1.701	1.701	1.705	1.684	1.705	10,159,642	1.6937	0.76%
2006-12-27	0	3.960	3.960	3.970	3.900	3.960	6,554,000	25,871,720	3.9475	1.688	1.688	1.692	1.662	1.688	15,377,257	1.6825	0.00%
2006-12-22	0	3.960	3.940	3.960	3.870	3.990	734,000	2,889,260	3.9363	1.688	1.679	1.688	1.649	1.701	1,722,140	1.6777	1.54%
2006-12-21	0	3.900	3.890	3.910	3.770	3.910	4,471,000	17,304,690	3.8704	1.662	1.658	1.666	1.607	1.666	10,490,039	1.6496	0.52%
2006-12-20	0	3.880	3.860	3.880	3.830	3.930	6,714,045	26,110,250	3.8889	1.654	1.645	1.654	1.632	1.675	15,752,761	1.6575	1.84%
2006-12-19	0	3.810	3.810	3.860	3.800	3.920	2,923,569	11,289,757	3.8616	1.624	1.624	1.645	1.620	1.671	6,859,395	1.6459	-2.81%
2006-12-18	0	3.920	3.920	3.930	3.900	4.000	5,136,190	20,179,540	3.9289	1.671	1.671	1.675	1.662	1.705	12,050,734	1.6745	-2.00%
2006-12-15	0	4.000	4.000	4.010	3.920	4.060	8,937,581	35,764,096	4.0015	1.705	1.705	1.709	1.671	1.730	20,969,710	1.7055	-0.99%
2006-12-14	0	4.040	4.040	4.050	4.030	4.120	6,313,498	25,632,992	4.0600	1.722	1.722	1.726	1.718	1.756	14,812,982	1.7304	-0.98%
2006-12-13	0	4.080	4.000	4.090	3.940	4.100	8,444,407	33,987,063	4.0248	1.739	1.705	1.743	1.679	1.747	19,812,605	1.7154	4.35%
2006-12-12	0	3.910	3.900	3.910	3.900	3.950	7,768,766	30,366,473	3.9088	1.666	1.662	1.666	1.662	1.684	18,227,390	1.6660	0.26%
2006-12-11	0	3.900	3.900	3.930	3.890	3.970	2,825,406	11,070,458	3.9182	1.662	1.662	1.675	1.658	1.692	6,629,081	1.6700	0.00%
2006-12-08	0	3.900	3.890	3.900	3.880	3.970	5,534,000	21,682,240	3.9180	1.662	1.658	1.662	1.654	1.692	12,984,092	1.6699	-1.52%
2006-12-07	0	3.960	3.970	3.990	3.900	4.000	6,282,000	25,108,320	3.9969	1.688	1.692	1.701	1.662	1.705	14,739,080	1.7035	-1.74%
2006-12-06	0	4.030	3.990	4.040	3.990	4.100	8,142,566	32,627,987	4.0071	1.718	1.701	1.722	1.701	1.747	19,104,414	1.7079	1.00%
2006-12-05	0	3.990	3.990	4.000	3.990	4.010	4,644,847	18,557,123	3.9952	1.701	1.701	1.705	1.701	1.709	10,897,926	1.7028	0.00%
2006-12-04	0	3.990	3.980	4.000	3.900	4.040	1,775,056	7,084,878	3.9914	1.701	1.696	1.705	1.662	1.722	4,164,707	1.7012	1.01%
2006-12-01	0	3.950	3.940	3.950	3.880	3.950	2,270,180	8,897,500	3.9193	1.684	1.679	1.684	1.654	1.684	5,326,387	1.6705	0.00%
2006-11-30	0	3.950	3.940	3.950	3.910	4.000	4,484,036	17,661,160	3.9387	1.684	1.679	1.684	1.666	1.705	10,520,625	1.6787	0.51%
2006-11-29	0	3.930	3.930	3.940	3.880	3.950	5,028,000	19,724,544	3.9229	1.675	1.675	1.679	1.654	1.684	11,796,895	1.6720	-0.76%
2006-11-28	0	3.960	3.920	3.960	3.860	3.980	1,681,500	6,611,656	3.9320	1.688	1.671	1.688	1.645	1.696	3,945,203	1.6759	-0.75%
2006-11-27	0	3.990	3.960	4.000	3.980	4.020	4,906,081	19,580,778	3.9911	1.701	1.688	1.705	1.696	1.713	11,510,843	1.7011	-0.75%
2006-11-24	0	4.020	4.030	4.050	3.900	4.040	2,712,207	10,819,591	3.9892	1.713	1.718	1.726	1.662	1.722	6,363,489	1.7003	-0.25%
2006-11-23	0	4.030	4.000	4.010	3.940	4.040	6,988,099	27,689,988	3.9624	1.718	1.705	1.709	1.679	1.722	16,395,757	1.6889	2.03%
2006-11-22	0	3.950	3.940	3.950	3.930	3.960	4,019,247	15,850,362	3.9436	1.684	1.679	1.684	1.675	1.688	9,430,118	1.6808	-0.25%
2006-11-21	0	3.960	3.940	3.970	3.950	4.000	10,316,000	40,754,309	3.9506	1.688	1.679	1.692	1.684	1.705	24,203,812	1.6838	0.25%
2006-11-20	0	3.950	3.940	3.950	3.940	3.990	1,616,000	6,377,600	3.9465	1.684	1.679	1.684	1.679	1.701	3,791,524	1.6821	-0.50%
2006-11-17	0	3.970	3.950	3.980	3.930	4.000	5,434,036	21,538,478	3.9636	1.692	1.684	1.696	1.675	1.705	12,749,553	1.6894	-1.98%
2006-11-16	0	4.050	4.000	4.050	3.900	4.050	4,703,285	18,799,927	3.9972	1.726	1.705	1.726	1.662	1.726	11,035,035	1.7037	5.19%
2006-11-15	0	3.850	3.830	3.940	3.800	3.970	4,440,000	17,132,092	3.8586	1.641	1.632	1.679	1.620	1.692	10,417,306	1.6446	-3.51%
2006-11-14	0	3.990	3.950	3.990	3.980	4.040	4,084,090	16,365,373	4.0071	1.701	1.684	1.701	1.696	1.722	9,582,255	1.7079	-0.25%
2006-11-13	0	4.000	3.980	4.000	3.970	4.040	4,365,245	17,496,746	4.0082	1.705	1.696	1.705	1.692	1.722	10,241,912	1.7083	0.00%
2006-11-10	0	4.000	4.000	4.010	3.980	4.040	12,034,027	48,188,055	4.0043	1.705	1.705	1.709	1.696	1.722	28,234,716	1.7067	-0.74%
2006-11-09	0	4.030	4.000	4.040	3.950	4.030	3,862,283	15,425,381	3.9939	1.718	1.705	1.722	1.684	1.718	9,061,843	1.7022	2.03%
2006-11-08	0	3.950	3.950	3.960	3.930	3.990	1,606,018	6,355,188	3.9571	1.684	1.684	1.688	1.675	1.701	3,768,104	1.6866	-1.00%
2006-11-07	0	3.990	3.960	3.990	3.940	4.000	2,962,495	11,795,629	3.9817	1.701	1.688	1.701	1.679	1.705	6,950,724	1.6970	0.00%
2006-11-06	0	3.990	4.000	4.010	3.920	4.010	9,340,000	37,072,480	3.9692	1.701	1.705	1.709	1.671	1.709	21,913,882	1.6917	1.79%
2006-11-03	0	3.920	3.920	3.930	3.880	3.930	4,231,054	16,551,652	3.9119	1.671	1.671	1.675	1.654	1.675	9,927,068	1.6673	0.77%
2006-11-02	0	3.890	3.900	3.910	3.850	3.910	1,574,135	6,121,431	3.8888	1.658	1.662	1.666	1.641	1.666	3,693,299	1.6574	0.26%
2006-11-01	0	3.880	3.870	3.880	3.860	3.910	1,072,670	4,164,639	3.8825	1.654	1.649	1.654	1.645	1.666	2,516,741	1.6548	-0.77%
2006-10-31	0	3.910	3.900	3.910	3.820	3.950	3,536,346	13,778,030	3.8961	1.666	1.662	1.666	1.628	1.684	8,297,116	1.6606	1.56%
2006-10-27	0	3.850	3.840	3.860	3.810	3.870	2,666,521	10,221,164	3.8331	1.641	1.637	1.645	1.624	1.649	6,256,298	1.6337	-1.03%
2006-10-26	0	3.890	3.850	3.900	3.730	3.890	3,029,020	11,555,305	3.8149	1.658	1.641	1.662	1.590	1.658	7,106,808	1.6259	3.18%
2006-10-25	0	3.770	3.760	3.780	3.700	3.790	1,532,675	5,765,426	3.7617	1.607	1.603	1.611	1.577	1.615	3,596,023	1.6033	0.53%
2006-10-24	0	3.750	3.740	3.750	3.740	3.770	3,800,009	14,272,213	3.7558	1.598	1.594	1.598	1.594	1.607	8,915,733	1.6008	-0.53%
2006-10-23	0	3.770	3.760	3.770	3.720	3.810	1,542,116	5,816,143	3.7715	1.607	1.603	1.607	1.586	1.624	3,618,174	1.6075	-1.31%
2006-10-20	0	3.820	3.810	3.830	3.800	3.850	1,530,790	5,885,121	3.8445	1.628	1.624	1.632	1.620	1.641	3,591,601	1.6386	-0.78%
2006-10-19	0	3.850	3.850	3.860	3.730	4.000	2,860,045	10,993,190	3.8437	1.641	1.641	1.645	1.590	1.705	6,710,352	1.6382	3.22%
2006-10-18	0	3.730	3.730	3.740	3.710	3.740	942,428	3,507,158	3.7214	1.590	1.590	1.594	1.581	1.594	2,211,162	1.5861	0.81%
2006-10-17	0	3.700	3.700	3.730	3.700	3.730	521,000	1,936,840	3.7175	1.577	1.577	1.590	1.577	1.590	1,222,391	1.5845	-1.86%
2006-10-16	0	3.770	3.770	3.790	3.690	3.770	2,994,708	11,113,808	3.7111	1.607	1.607	1.615	1.573	1.607	7,026,304	1.5817	1.89%
2006-10-13	0	3.700	3.690	3.700	3.650	3.710	2,156,045	7,963,422	3.6935	1.577	1.573	1.577	1.556	1.581	5,058,599	1.5742	0.00%
2006-10-12	0	3.700	3.640	3.660	3.620	3.700	3,788,000	13,992,580	3.6939	1.577	1.551	1.560	1.543	1.577	8,887,557	1.5744	0.00%
2006-10-11	0	3.700	3.690	3.700	3.600	3.710	848,880	3,134,194	3.6922	1.577	1.573	1.577	1.534	1.581	1,991,676	1.5736	0.27%
2006-10-10	0	3.690	3.690	3.700	3.650	3.720	1,708,000	6,299,900	3.6885	1.573	1.573	1.577	1.556	1.586	4,007,378	1.5721	1.10%
2006-10-09	0	3.650	3.640	3.660	3.600	3.660	778,523	2,834,790	3.6412	1.556	1.551	1.560	1.534	1.560	1,826,602	1.5519	-1.08%
2006-10-06	0	3.690	3.650	3.700	3.650	3.710	13,743,000	50,839,870	3.6993	1.573	1.556	1.577	1.556	1.581	32,244,376	1.5767	-0.27%
2006-10-05	0	3.700	3.690	3.700	3.640	3.710	4,033,726	14,912,356	3.6969	1.577	1.573	1.577	1.551	1.581	9,464,089	1.5757	1.65%
2006-10-04	0	3.640	3.640	3.670	3.640	3.700	4,660,000	16,973,520	3.6424	1.551	1.551	1.564	1.551	1.577	10,933,478	1.5524	-1.09%
2006-10-03	0	3.680	3.610	3.700	3.540	3.680	6,730,100	24,182,518	3.5932	1.568	1.539	1.577	1.509	1.568	15,790,430	1.5315	0.55%
2006-09-29	0	3.660	3.660	3.670	3.630	3.690	4,830,254	17,745,913	3.6739	1.560	1.560	1.564	1.547	1.573	11,332,935	1.5659	-1.08%
2006-09-28	0	3.700	3.690	3.700	3.680	3.710	9,684,000	35,824,100	3.6993	1.577	1.573	1.577	1.568	1.581	22,720,988	1.5767	1.09%
2006-09-27	0	3.660	3.660	3.670	3.650	3.740	9,756,211	36,208,858	3.7114	1.560	1.560	1.564	1.556	1.594	22,890,413	1.5818	-0.81%
2006-09-26	0	3.700	3.690	3.710	3.660	3.750	554,741	2,051,646	3.6984	1.573	1.568	1.577	1.556	1.594	1,305,083	1.5720	-1.33%
2006-09-25	0	3.750	3.700	3.750	3.710	3.770	1,843,368	6,914,626	3.7511	1.594	1.573	1.594	1.577	1.602	4,336,705	1.5944	-0.53%
2006-09-22	0	3.770	3.760	3.830	3.680	3.800	5,940,353	22,255,112	3.7464	1.602	1.598	1.628	1.564	1.615	13,975,265	1.5925	1.62%
2006-09-21	0	3.710	3.710	3.720	3.680	3.720	3,392,054	12,583,686	3.7098	1.577	1.577	1.581	1.564	1.581	7,980,141	1.5769	-1.33%
2006-09-20	0	3.760	3.750	3.760	3.680	3.790	4,842,540	18,164,318	3.7510	1.598	1.594	1.598	1.564	1.611	11,392,552	1.5944	0.00%
2006-09-19	0	3.760	3.760	3.780	3.700	3.790	7,282,117	27,204,002	3.7357	1.598	1.598	1.607	1.573	1.611	17,131,897	1.5879	1.35%
2006-09-18	0	3.710	3.710	3.730	3.580	3.740	6,082,840	22,576,089	3.7114	1.577	1.577	1.585	1.522	1.590	14,310,480	1.5776	3.63%
2006-09-15	0	3.580	3.560	3.580	3.560	3.590	2,288,000	8,133,352	3.5548	1.522	1.513	1.522	1.513	1.526	5,382,745	1.5110	0.56%
2006-09-14	0	3.560	3.550	3.560	3.510	3.580	2,606,193	9,257,086	3.5520	1.513	1.509	1.513	1.492	1.522	6,131,325	1.5098	0.00%
2006-09-13	0	3.560	3.560	3.580	3.550	3.570	1,728,000	6,153,220	3.5609	1.513	1.513	1.522	1.509	1.517	4,065,290	1.5136	0.00%
2006-09-12	0	3.560	3.560	3.570	3.560	3.580	1,312,000	4,682,574	3.5690	1.513	1.513	1.517	1.513	1.522	3,086,609	1.5171	-0.28%
2006-09-11	0	3.570	3.560	3.570	3.550	3.570	2,920,190	10,393,078	3.5590	1.517	1.513	1.517	1.509	1.517	6,870,034	1.5128	0.56%
2006-09-08	0	3.550	3.550	3.560	3.540	3.560	5,346,000	18,974,750	3.5493	1.509	1.509	1.513	1.505	1.513	12,576,991	1.5087	0.28%
2006-09-07	0	3.540	3.540	3.550	3.520	3.560	8,046,170	28,548,584	3.5481	1.505	1.505	1.509	1.496	1.513	18,929,406	1.5082	-0.56%
2006-09-06	0	3.560	3.560	3.570	3.560	3.590	3,480,270	12,410,234	3.5659	1.513	1.513	1.517	1.513	1.526	8,187,678	1.5157	0.28%
2006-09-05	0	3.550	3.540	3.560	3.500	3.560	5,020,000	17,779,240	3.5417	1.509	1.505	1.513	1.488	1.513	11,810,044	1.5054	1.43%
2006-09-04	0	3.500	3.490	3.500	3.480	3.550	3,170,162	11,099,666	3.5013	1.488	1.483	1.488	1.479	1.509	7,458,118	1.4883	1.16%
2006-09-01	0	3.460	3.450	3.470	3.450	3.500	7,428,215	25,980,876	3.4976	1.471	1.466	1.475	1.466	1.488	17,475,607	1.4867	-1.14%
2006-08-31	0	3.500	3.490	3.500	3.450	3.530	23,954,213	83,519,733	3.4866	1.488	1.483	1.488	1.466	1.500	56,354,643	1.4820	1.16%
2006-08-30	0	3.460	3.450	3.470	3.360	3.460	6,676,000	22,921,040	3.4333	1.471	1.466	1.475	1.428	1.471	15,705,947	1.4594	3.28%
2006-08-29	0	3.350	3.340	3.350	3.280	3.360	6,519,644	21,780,084	3.3407	1.424	1.420	1.424	1.394	1.428	15,338,104	1.4200	2.76%
2006-08-28	0	3.260	3.260	3.270	3.220	3.270	4,368,000	14,121,804	3.2330	1.386	1.386	1.390	1.369	1.390	10,276,150	1.3742	1.24%
2006-08-25	0	3.220	3.220	3.240	3.060	3.260	2,435,000	7,797,490	3.2023	1.369	1.369	1.377	1.301	1.386	5,728,577	1.3612	1.26%
2006-08-24	0	3.180	3.180	3.210	3.150	3.220	1,128,000	3,608,560	3.1991	1.352	1.352	1.364	1.339	1.369	2,653,731	1.3598	-0.62%
2006-08-23	0	3.200	3.230	3.250	3.180	3.220	1,038,636	3,320,764	3.1972	1.360	1.373	1.381	1.352	1.369	2,443,493	1.3590	-1.84%
2006-08-22	0	3.260	3.260	3.270	3.150	3.260	782,142	2,512,634	3.2125	1.386	1.386	1.390	1.339	1.386	1,840,066	1.3655	0.62%
2006-08-21	0	3.240	3.220	3.240	3.200	3.250	1,080,000	3,474,820	3.2174	1.377	1.369	1.377	1.360	1.381	2,540,806	1.3676	-0.31%
2006-08-18	0	3.250	3.240	3.250	3.180	3.300	790,000	2,551,100	3.2292	1.381	1.377	1.381	1.352	1.403	1,858,553	1.3726	2.20%
2006-08-17	0	3.180	3.190	3.240	3.160	3.230	311,247	1,001,055	3.2163	1.352	1.356	1.377	1.343	1.373	732,239	1.3671	-2.75%
2006-08-16	0	3.270	3.260	3.270	3.110	3.270	1,754,018	5,608,936	3.1978	1.390	1.386	1.390	1.322	1.390	4,126,500	1.3592	6.17%
2006-08-15	0	3.080	3.080	3.130	3.070	3.130	2,114,192	6,526,186	3.0868	1.309	1.309	1.330	1.305	1.330	4,973,845	1.3121	-1.28%
2006-08-14	0	3.120	3.120	3.140	3.120	3.160	1,831,345	5,762,795	3.1468	1.326	1.326	1.335	1.326	1.343	4,308,419	1.3376	-0.95%
2006-08-11	0	3.150	3.150	3.160	3.060	3.150	2,126,382	6,616,509	3.1116	1.339	1.339	1.343	1.301	1.339	5,002,523	1.3226	0.96%
2006-08-10	0	3.120	3.120	3.130	3.120	3.170	994,000	3,129,280	3.1482	1.326	1.326	1.330	1.326	1.347	2,338,483	1.3382	-1.58%
2006-08-09	0	3.170	3.160	3.170	3.170	3.220	900,831	2,878,756	3.1957	1.347	1.343	1.347	1.347	1.369	2,119,294	1.3584	-1.86%
2006-08-08	0	3.230	3.230	3.240	3.200	3.300	4,441,498	14,388,734	3.2396	1.373	1.373	1.377	1.360	1.403	10,449,061	1.3770	2.54%
2006-08-07	0	3.150	3.150	3.160	3.140	3.180	2,782,000	8,809,640	3.1667	1.339	1.339	1.343	1.335	1.352	6,544,929	1.3460	-3.08%
2006-08-04	0	3.250	3.250	3.260	3.220	3.300	2,878,180	9,363,847	3.2534	1.381	1.381	1.386	1.369	1.403	6,771,202	1.3829	-2.40%
2006-08-03	0	3.330	3.310	3.330	3.300	3.330	1,302,108	4,308,346	3.3087	1.415	1.407	1.415	1.403	1.415	3,063,337	1.4064	0.91%
2006-08-02	0	3.300	3.290	3.300	3.290	3.340	512,000	1,690,660	3.3021	1.403	1.398	1.403	1.398	1.420	1,204,530	1.4036	-0.60%
2006-08-01	0	3.320	3.310	3.320	3.250	3.320	974,099	3,205,952	3.2912	1.411	1.407	1.411	1.381	1.411	2,291,664	1.3990	1.22%
2006-07-31	0	3.280	3.260	3.280	3.250	3.340	934,659	3,057,236	3.2710	1.394	1.386	1.394	1.381	1.420	2,198,877	1.3904	-0.91%
2006-07-28	0	3.310	3.310	3.320	3.190	3.320	9,537,132	31,246,082	3.2763	1.407	1.407	1.411	1.356	1.411	22,437,041	1.3926	4.09%
2006-07-27	0	3.180	3.150	3.190	3.020	3.190	4,662,045	14,428,655	3.0949	1.352	1.339	1.356	1.284	1.356	10,967,919	1.3155	6.00%
2006-07-26	0	3.000	3.000	3.020	2.970	3.020	2,220,000	6,632,120	2.9874	1.275	1.275	1.284	1.262	1.284	5,222,768	1.2698	1.01%
2006-07-25	0	2.970	2.960	2.970	2.950	2.990	1,876,000	5,565,140	2.9665	1.262	1.258	1.262	1.254	1.271	4,413,475	1.2609	0.34%
2006-07-24	0	2.960	2.950	2.960	2.950	2.960	502,000	1,482,280	2.9527	1.258	1.254	1.258	1.254	1.258	1,181,004	1.2551	-0.50%
2006-07-21	0	2.975	2.950	2.975	2.975	2.975	218,000	648,550	2.9750	1.265	1.254	1.265	1.265	1.265	512,866	1.2646	-1.65%
2006-07-20	0	3.025	3.025	3.050	2.900	3.050	4,457,118	13,355,120	2.9964	1.286	1.286	1.296	1.233	1.296	10,485,809	1.2736	0.83%
2006-07-19	0	3.000	2.975	3.000	2.975	3.000	754,636	2,253,392	2.9861	1.275	1.265	1.275	1.265	1.275	1,775,355	1.2693	0.00%
2006-07-18	0	3.000	2.975	3.025	2.950	3.025	1,174,000	3,506,900	2.9871	1.275	1.265	1.286	1.254	1.286	2,761,950	1.2697	0.84%
2006-07-17	0	2.975	2.950	2.975	2.950	2.975	1,299,000	3,840,700	2.9567	1.265	1.254	1.265	1.254	1.265	3,056,025	1.2568	0.85%
2006-07-14	0	2.950	2.925	2.950	2.900	2.975	1,358,000	3,987,150	2.9360	1.254	1.243	1.254	1.233	1.265	3,194,829	1.2480	-2.48%
2006-07-13	0	3.025	3.025	3.050	3.025	3.075	2,576,710	7,863,662	3.0518	1.286	1.286	1.296	1.286	1.307	6,061,964	1.2972	-0.82%
2006-07-12	0	3.050	3.025	3.050	3.025	3.175	1,870,045	5,735,287	3.0669	1.296	1.286	1.296	1.286	1.350	4,399,465	1.3036	-3.17%
2006-07-11	0	3.150	3.125	3.150	3.100	3.175	132,000	415,250	3.1458	1.339	1.328	1.339	1.318	1.350	310,543	1.3372	0.00%
2006-07-10	0	3.150	3.150	3.175	3.150	3.175	1,126,000	3,562,200	3.1636	1.339	1.339	1.350	1.339	1.350	2,649,026	1.3447	0.00%
2006-07-07	0	3.150	3.150	3.175	3.150	3.250	538,000	1,710,600	3.1796	1.339	1.339	1.350	1.339	1.381	1,265,698	1.3515	-1.56%
2006-07-06	0	3.200	3.175	3.200	3.100	3.225	4,574,953	14,527,712	3.1755	1.360	1.350	1.360	1.318	1.371	10,763,027	1.3498	0.79%
2006-07-05	0	3.175	3.150	3.175	3.150	3.225	1,084,108	3,450,180	3.1825	1.350	1.339	1.350	1.339	1.371	2,550,471	1.3528	-1.55%
2006-07-04	0	3.225	3.200	3.225	3.100	3.300	3,990,090	12,805,116	3.2092	1.371	1.360	1.371	1.318	1.403	9,387,079	1.3641	4.88%
2006-07-03	0	3.075	3.050	3.075	3.000	3.075	2,112,747	6,398,435	3.0285	1.307	1.296	1.307	1.275	1.307	4,970,445	1.2873	1.65%
2006-06-30	0	3.025	3.000	3.025	2.925	3.050	3,279,410	9,811,469	2.9918	1.286	1.275	1.286	1.243	1.296	7,715,135	1.2717	5.22%
2006-06-29	0	2.875	2.875	2.900	2.850	2.900	962,000	2,770,250	2.8797	1.222	1.222	1.233	1.211	1.233	2,263,200	1.2240	0.00%
2006-06-28	0	2.875	2.850	2.875	2.850	2.925	2,914,902	8,398,826	2.8813	1.222	1.211	1.222	1.211	1.243	6,857,594	1.2247	-2.54%
2006-06-27	0	2.950	2.925	2.950	2.925	2.975	524,073	1,546,108	2.9502	1.254	1.243	1.254	1.243	1.265	1,232,933	1.2540	0.00%
2006-06-26	0	2.950	2.925	2.950	2.950	2.975	1,016,027	2,999,327	2.9520	1.254	1.243	1.254	1.254	1.265	2,390,303	1.2548	0.85%
2006-06-23	0	2.925	2.925	2.950	2.900	3.000	2,746,000	8,058,200	2.9345	1.243	1.243	1.254	1.233	1.275	6,460,235	1.2474	-1.68%
2006-06-22	0	2.975	2.975	3.000	2.950	3.025	1,874,000	5,597,350	2.9868	1.265	1.265	1.275	1.254	1.286	4,408,769	1.2696	3.48%
2006-06-21	0	2.875	2.900	2.925	2.850	2.925	5,170,090	14,896,752	2.8813	1.222	1.233	1.243	1.211	1.243	12,163,145	1.2247	-2.54%
2006-06-20	0	2.950	2.950	2.975	2.950	3.150	287,550	860,768	2.9935	1.254	1.254	1.265	1.254	1.339	676,490	1.2724	-1.67%
2006-06-19	0	3.000	2.975	3.000	2.975	3.050	114,000	341,350	2.9943	1.275	1.265	1.275	1.265	1.296	268,196	1.2728	-0.83%
2006-06-16	0	3.025	3.000	3.025	3.000	3.050	2,212,000	6,694,900	3.0266	1.286	1.275	1.286	1.275	1.296	5,203,948	1.2865	2.54%
2006-06-15	0	2.950	2.950	2.975	2.950	2.975	741,330	2,198,174	2.9652	1.254	1.254	1.265	1.254	1.265	1,744,052	1.2604	0.00%
2006-06-14	0	2.950	2.925	2.950	2.925	2.975	2,595,037	7,654,981	2.9499	1.254	1.243	1.254	1.243	1.265	6,105,080	1.2539	-0.84%
2006-06-13	0	2.975	2.975	3.000	2.925	3.025	6,250,000	18,651,200	2.9842	1.265	1.265	1.275	1.243	1.286	14,703,740	1.2685	-2.46%
2006-06-12	0	3.050	3.050	3.075	3.000	3.175	4,768,350	14,586,483	3.0590	1.296	1.296	1.307	1.275	1.350	11,218,012	1.3003	0.00%
2006-06-09	0	3.050	3.025	3.050	3.000	3.075	1,892,180	5,771,072	3.0500	1.296	1.286	1.296	1.275	1.307	4,451,540	1.2964	0.83%
2006-06-08	0	3.025	3.000	3.025	3.000	3.200	2,642,043	8,077,882	3.0574	1.286	1.275	1.286	1.275	1.360	6,215,666	1.2996	-6.92%
2006-06-07	0	3.250	3.225	3.250	3.200	3.350	888,000	2,901,000	3.2669	1.381	1.371	1.381	1.360	1.424	2,089,107	1.3886	-2.26%
2006-06-06	0	3.325	3.300	3.325	3.275	3.325	494,000	1,630,350	3.3003	1.413	1.403	1.413	1.392	1.413	1,162,184	1.4028	0.00%
2006-06-05	0	3.325	3.300	3.325	3.275	3.325	542,161	1,797,315	3.3151	1.413	1.403	1.413	1.392	1.413	1,275,487	1.4091	1.53%
2006-06-02	0	3.275	3.250	3.275	3.200	3.300	1,349,891	4,384,959	3.2484	1.392	1.381	1.392	1.360	1.403	3,175,751	1.3808	0.77%
2006-06-01	0	3.250	3.225	3.275	3.225	3.275	2,078,621	6,727,604	3.2366	1.381	1.371	1.392	1.371	1.392	4,890,160	1.3757	1.56%
2006-05-30	0	3.200	3.175	3.200	3.200	3.300	1,592,107	5,117,532	3.2143	1.360	1.350	1.360	1.360	1.403	3,745,588	1.3663	0.00%
2006-05-29	0	3.200	3.200	3.225	3.200	3.300	2,038,537	6,573,530	3.2246	1.360	1.360	1.371	1.360	1.403	4,795,859	1.3707	-0.78%
2006-05-26	0	3.225	3.200	3.225	3.175	3.275	1,520,984	4,892,475	3.2167	1.371	1.360	1.371	1.350	1.392	3,578,264	1.3673	1.57%
2006-05-25	0	3.175	3.150	3.175	3.150	3.300	1,163,781	3,759,148	3.2301	1.350	1.339	1.350	1.339	1.403	2,737,909	1.3730	-3.79%
2006-05-24	0	3.300	3.300	3.325	3.300	3.350	2,270,000	7,569,370	3.3345	1.403	1.403	1.413	1.403	1.424	5,340,398	1.4174	0.00%
2006-05-23	0	3.300	3.300	3.350	3.200	3.375	8,473,970	28,104,210	3.3165	1.403	1.403	1.424	1.360	1.435	19,935,848	1.4097	0.00%
2006-05-22	0	3.300	3.300	3.350	3.200	3.450	11,966,377	39,526,399	3.3031	1.403	1.403	1.424	1.360	1.466	28,152,079	1.4040	-4.35%
2006-05-19	0	3.450	3.450	3.475	3.450	3.600	2,771,098	9,641,345	3.4793	1.466	1.466	1.477	1.466	1.530	6,519,281	1.4789	-4.17%
2006-05-18	0	3.600	3.600	3.625	3.450	3.625	7,749,824	27,912,903	3.6017	1.530	1.530	1.541	1.466	1.541	18,232,223	1.5310	-5.26%
2006-05-17	0	3.800	3.800	3.825	3.500	3.800	9,557,360	35,720,970	3.7375	1.615	1.615	1.626	1.488	1.615	22,484,630	1.5887	6.89%
2006-05-16	0	3.575	3.550	3.575	3.500	3.700	3,547,641	12,700,285	3.5799	1.511	1.501	1.511	1.479	1.564	8,393,129	1.5132	-3.38%
2006-05-15	0	3.700	3.675	3.700	3.675	3.775	847,000	3,149,125	3.7180	1.564	1.553	1.564	1.553	1.596	2,003,861	1.5715	-3.90%
2006-05-12	0	3.850	3.800	3.850	3.800	3.875	3,240,364	12,438,497	3.8386	1.627	1.606	1.627	1.606	1.638	7,666,163	1.6225	-0.65%
2006-05-11	0	3.875	3.850	3.875	3.825	3.900	10,582,637	40,830,687	3.8583	1.638	1.627	1.638	1.617	1.648	25,036,760	1.6308	1.31%
2006-05-10	0	3.825	3.750	3.825	3.775	3.850	13,920,027	53,139,821	3.8175	1.617	1.585	1.617	1.596	1.627	32,932,471	1.6136	0.00%
2006-05-09	0	3.825	3.800	3.825	3.750	3.925	10,331,890	39,354,325	3.8090	1.617	1.606	1.617	1.585	1.659	24,443,535	1.6100	-0.65%
2006-05-08	0	3.850	3.800	3.850	3.500	3.875	17,940,301	66,562,921	3.7102	1.627	1.606	1.627	1.479	1.638	42,443,771	1.5683	10.79%
2006-05-04	0	3.475	3.475	3.500	3.400	3.500	17,231,191	59,389,421	3.4466	1.469	1.469	1.479	1.437	1.479	40,766,134	1.4568	2.21%
2006-05-03	0	3.400	3.375	3.400	3.300	3.425	4,203,879	14,149,202	3.3657	1.437	1.427	1.437	1.395	1.448	9,945,679	1.4226	1.49%
2006-05-02	0	3.350	3.325	3.350	3.250	3.375	4,794,092	15,946,594	3.3263	1.416	1.405	1.416	1.374	1.427	11,342,025	1.4060	3.08%
2006-04-28	1	-	-	-	-	-	0	0	-	1.374	-	-	-	-	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	1.374	1.374	1.384	1.363	1.395	3,099,242	1.3811	2.36%
2006-04-26	0	3.175	3.175	3.200	3.150	3.200	528,000	1,681,750	3.1851	1.342	1.342	1.353	1.331	1.353	1,249,160	1.3463	-0.78%
2006-04-25	0	3.200	3.200	3.225	3.150	3.250	1,710,097	5,469,501	3.1984	1.353	1.353	1.363	1.331	1.374	4,045,805	1.3519	-3.03%
2006-04-24	0	3.300	3.225	3.300	3.275	3.350	3,818,544	12,623,476	3.3058	1.395	1.363	1.395	1.384	1.416	9,034,040	1.3973	-0.75%
2006-04-21	0	3.325	3.325	3.350	3.275	3.450	9,980,434	33,249,150	3.3314	1.405	1.405	1.416	1.384	1.458	23,612,048	1.4081	2.31%
2006-04-20	0	3.250	3.250	3.275	3.175	3.275	7,407,300	23,876,245	3.2233	1.374	1.374	1.384	1.342	1.384	17,524,441	1.3625	2.36%
2006-04-19	0	3.175	3.150	3.175	3.150	3.175	2,234,045	7,060,037	3.1602	1.342	1.331	1.342	1.331	1.342	5,285,379	1.3358	0.79%
2006-04-18	0	3.150	3.150	3.175	3.150	3.225	2,167,800	6,864,700	3.1667	1.331	1.331	1.342	1.331	1.363	5,128,655	1.3385	0.00%
2006-04-13	0	3.150	3.125	3.150	3.000	3.200	11,989,571	37,491,945	3.1270	1.331	1.321	1.331	1.268	1.353	28,365,332	1.3218	5.00%
2006-04-12	0	3.000	2.950	3.000	2.925	3.000	4,908,018	14,633,500	2.9815	1.268	1.247	1.268	1.236	1.268	11,611,555	1.2603	-0.83%
2006-04-11	0	3.025	3.000	3.050	3.000	3.025	1,054,018	3,179,653	3.0167	1.279	1.268	1.289	1.268	1.279	2,493,631	1.2751	0.83%
2006-04-10	0	3.000	2.975	3.000	2.975	3.000	982,319	2,941,833	2.9948	1.268	1.257	1.268	1.257	1.268	2,324,004	1.2658	-1.64%
2006-04-07	0	3.050	3.025	3.050	3.025	3.075	1,854,455	5,637,367	3.0399	1.289	1.279	1.289	1.279	1.300	4,387,332	1.2849	-0.81%
2006-04-06	0	3.075	3.050	3.075	2.950	3.075	5,039,002	15,167,058	3.0099	1.300	1.289	1.300	1.247	1.300	11,921,441	1.2723	3.36%
2006-04-04	0	2.975	2.975	3.000	2.825	3.000	4,599,692	13,539,495	2.9436	1.257	1.257	1.268	1.194	1.268	10,882,107	1.2442	5.31%
2006-04-03	0	2.825	2.825	2.850	2.750	2.825	7,437,996	20,875,336	2.8066	1.194	1.194	1.205	1.162	1.194	17,597,062	1.1863	-1.74%
2006-03-31	0	2.875	2.850	2.875	2.825	2.925	3,650,000	10,433,400	2.8585	1.215	1.205	1.215	1.194	1.236	8,635,293	1.2082	-0.86%
2006-03-30	0	2.900	2.875	2.900	2.875	2.925	1,672,000	4,849,050	2.9001	1.226	1.215	1.226	1.215	1.236	3,955,674	1.2258	-1.69%
2006-03-29	0	2.950	2.925	2.950	2.900	2.975	1,384,000	4,068,300	2.9395	1.247	1.236	1.247	1.226	1.257	3,274,314	1.2425	0.00%
2006-03-28	0	2.950	2.950	2.975	2.925	2.975	2,188,036	6,454,252	2.9498	1.247	1.247	1.257	1.236	1.257	5,176,530	1.2468	0.85%
2006-03-27	0	2.925	2.925	2.950	2.925	2.950	1,076,000	3,150,650	2.9281	1.236	1.236	1.247	1.236	1.247	2,545,637	1.2377	-0.85%
2006-03-24	0	2.950	2.925	2.950	2.900	2.950	1,786,211	5,216,596	2.9205	1.247	1.236	1.247	1.226	1.247	4,225,878	1.2344	0.85%
2006-03-23	0	2.925	2.900	2.925	2.875	2.925	978,000	2,827,100	2.8907	1.236	1.226	1.236	1.215	1.236	2,313,785	1.2219	1.74%
2006-03-22	0	2.875	2.875	2.900	2.850	2.925	1,038,000	3,003,000	2.8931	1.215	1.215	1.226	1.205	1.236	2,455,735	1.2229	-0.86%
2006-03-21	0	2.900	2.925	2.950	2.825	2.925	5,046,045	14,538,875	2.8812	1.226	1.236	1.247	1.194	1.236	11,938,104	1.2179	2.65%
2006-03-20	0	2.825	2.800	2.825	2.800	2.875	2,916,449	8,259,325	2.8320	1.194	1.184	1.194	1.184	1.215	6,899,834	1.1970	0.00%
2006-03-17	0	2.825	2.800	2.825	2.750	2.825	4,670,378	13,052,303	2.7947	1.194	1.184	1.194	1.162	1.194	11,049,338	1.1813	0.89%
2006-03-16	0	2.800	2.775	2.800	2.775	2.825	1,700,000	4,756,250	2.7978	1.184	1.173	1.184	1.173	1.194	4,021,917	1.1826	-0.88%
2006-03-15	0	2.825	2.800	2.825	2.800	2.825	3,225,153	9,053,367	2.8071	1.194	1.184	1.194	1.184	1.194	7,630,176	1.1865	0.00%
2006-03-14	0	2.825	2.800	2.825	2.800	2.825	2,297,801	6,490,606	2.8247	1.194	1.184	1.194	1.184	1.194	5,436,215	1.1940	0.00%
2006-03-13	0	2.825	2.800	2.825	2.800	2.850	2,698,000	7,597,950	2.8161	1.194	1.184	1.194	1.184	1.205	6,383,020	1.1903	0.00%
2006-03-10	0	2.825	2.800	2.825	2.775	2.825	3,484,000	9,812,150	2.8163	1.194	1.184	1.194	1.173	1.194	8,242,565	1.1904	0.00%
2006-03-09	0	2.825	2.800	2.825	2.800	2.850	3,220,234	9,104,237	2.8272	1.194	1.184	1.194	1.184	1.205	7,618,538	1.1950	-0.88%
2006-03-08	0	2.850	2.825	2.850	2.800	2.875	7,642,296	21,688,758	2.8380	1.205	1.194	1.205	1.184	1.215	18,080,402	1.1996	0.88%
2006-03-07	0	2.825	2.800	2.825	2.800	2.850	4,030,090	11,388,485	2.8259	1.194	1.184	1.194	1.184	1.205	9,534,523	1.1944	0.00%
2006-03-06	0	2.825	2.825	2.850	2.800	2.850	1,624,000	4,590,900	2.8269	1.194	1.194	1.205	1.184	1.205	3,842,114	1.1949	0.00%
2006-03-03	0	2.825	2.825	2.850	2.800	2.950	11,180,090	31,800,903	2.8444	1.194	1.194	1.205	1.184	1.247	26,450,235	1.2023	-4.24%
2006-03-02	0	2.950	2.925	2.950	2.875	2.950	5,794,009	16,936,875	2.9232	1.247	1.236	1.247	1.215	1.247	13,707,662	1.2356	4.42%
2006-03-01	0	2.825	2.825	2.850	2.775	2.850	5,844,000	16,544,250	2.8310	1.194	1.194	1.205	1.173	1.205	13,825,933	1.1966	1.80%
2006-02-28	0	2.775	2.750	2.775	2.725	2.775	3,798,293	10,435,070	2.7473	1.173	1.162	1.173	1.152	1.173	8,986,130	1.1612	0.00%
2006-02-27	0	2.775	2.750	2.775	2.750	2.800	2,848,279	7,901,240	2.7740	1.173	1.162	1.173	1.162	1.184	6,738,555	1.1725	0.91%
2006-02-24	0	2.750	2.750	2.775	2.750	2.825	3,892,000	10,845,200	2.7865	1.162	1.162	1.173	1.162	1.194	9,207,825	1.1778	0.00%
2006-02-23	0	2.750	2.750	2.775	2.750	2.800	7,638,000	21,304,704	2.7893	1.162	1.162	1.173	1.162	1.184	18,070,239	1.1790	-1.79%
2006-02-22	0	2.800	2.800	2.825	2.775	2.825	5,576,045	15,597,072	2.7972	1.184	1.184	1.194	1.173	1.194	13,191,996	1.1823	0.90%
2006-02-21	0	2.775	2.750	2.775	2.725	2.850	7,928,000	21,967,250	2.7708	1.173	1.162	1.173	1.152	1.205	18,756,330	1.1712	-2.63%
2006-02-20	0	2.850	2.850	2.875	2.825	2.900	7,452,427	21,484,715	2.8829	1.205	1.205	1.215	1.194	1.226	17,631,204	1.2186	-1.72%
2006-02-17	0	2.900	2.875	2.900	2.875	2.900	4,252,000	12,316,650	2.8967	1.226	1.215	1.226	1.215	1.226	10,059,525	1.2244	0.87%
2006-02-16	0	2.875	2.875	2.900	2.875	2.900	9,342,468	26,729,850	2.8611	1.215	1.215	1.226	1.215	1.226	22,102,727	1.2093	0.88%
2006-02-15	0	2.850	2.850	2.875	2.775	2.850	6,247,279	17,655,387	2.8261	1.205	1.205	1.215	1.173	1.205	14,780,024	1.1945	0.88%
2006-02-14	0	2.825	2.825	2.850	2.825	2.850	4,327,146	12,395,735	2.8646	1.194	1.194	1.205	1.194	1.205	10,237,308	1.2108	-1.74%
2006-02-13	0	2.875	2.850	2.875	2.850	2.875	3,221,000	9,229,141	2.8653	1.215	1.205	1.215	1.205	1.215	7,620,351	1.2111	0.88%
2006-02-10	0	2.850	2.850	2.900	2.850	2.925	8,224,043	23,853,389	2.9004	1.205	1.205	1.226	1.205	1.236	19,456,719	1.2260	-2.56%
2006-02-09	0	2.925	2.900	2.925	2.875	2.925	7,140,000	20,735,950	2.9042	1.236	1.226	1.236	1.215	1.236	16,892,053	1.2276	1.74%
2006-02-08	0	2.875	2.875	2.900	2.850	3.000	4,882,000	14,162,250	2.9009	1.215	1.215	1.226	1.205	1.268	11,550,001	1.2262	-4.96%
2006-02-07	0	3.025	3.000	3.025	3.000	3.075	4,540,000	13,736,300	3.0256	1.279	1.268	1.279	1.268	1.300	10,740,885	1.2789	-0.82%
2006-02-06	0	3.050	3.025	3.050	3.025	3.050	6,344,379	19,329,068	3.0466	1.289	1.279	1.289	1.279	1.289	15,009,746	1.2878	-0.81%
2006-02-03	0	3.075	3.050	3.075	3.050	3.075	960,378	2,945,133	3.0666	1.300	1.289	1.300	1.289	1.300	2,272,095	1.2962	0.82%
2006-02-02	0	3.050	3.050	3.075	3.050	3.125	8,339,000	25,842,100	3.0989	1.289	1.289	1.300	1.289	1.321	19,728,688	1.3099	-0.81%
2006-02-01	0	3.075	3.050	3.075	3.050	3.100	6,308,000	19,284,510	3.0572	1.300	1.289	1.300	1.289	1.310	14,923,680	1.2922	2.50%
2006-01-27	0	3.000	3.000	3.025	2.975	3.100	7,332,000	22,198,650	3.0276	1.268	1.268	1.279	1.257	1.310	17,346,293	1.2797	-1.64%
2006-01-26	0	3.050	3.025	3.050	3.000	3.050	5,437,189	16,532,399	3.0406	1.289	1.279	1.289	1.268	1.289	12,863,486	1.2852	1.67%
2006-01-25	0	3.000	3.000	3.025	2.925	3.025	4,680,000	14,034,850	2.9989	1.268	1.268	1.279	1.236	1.279	11,072,102	1.2676	1.69%
2006-01-24	0	2.950	2.925	2.950	2.925	2.975	1,252,018	3,693,201	2.9498	1.247	1.236	1.247	1.236	1.257	2,962,067	1.2468	0.00%
2006-01-23	0	2.950	2.950	2.975	2.925	2.950	638,006	1,881,017	2.9483	1.247	1.247	1.257	1.236	1.247	1,509,416	1.2462	-2.48%
2006-01-20	0	3.025	2.975	3.025	2.975	3.025	2,090,027	6,267,878	2.9989	1.279	1.257	1.279	1.257	1.279	4,944,657	1.2676	0.83%
2006-01-19	0	3.000	3.000	3.025	3.000	3.025	2,272,000	6,821,250	3.0023	1.268	1.268	1.279	1.268	1.279	5,375,174	1.2690	1.69%
2006-01-18	0	2.950	2.925	2.950	2.950	3.000	4,908,211	14,570,201	2.9685	1.247	1.236	1.247	1.247	1.268	11,612,012	1.2548	-1.67%
2006-01-17	0	3.000	3.000	3.025	3.000	3.050	5,848,322	17,796,350	3.0430	1.268	1.268	1.279	1.268	1.289	13,836,158	1.2862	-1.64%
2006-01-16	0	3.050	3.025	3.050	3.000	3.050	3,202,318	9,720,972	3.0356	1.289	1.279	1.289	1.268	1.289	7,576,152	1.2831	-0.81%
2006-01-13	0	3.075	3.050	3.075	3.025	3.125	6,128,000	18,836,400	3.0738	1.300	1.289	1.300	1.279	1.321	14,497,830	1.2993	-1.60%
2006-01-12	0	3.125	3.100	3.125	3.100	3.175	1,860,558	5,821,553	3.1289	1.321	1.310	1.321	1.310	1.342	4,401,771	1.3225	0.81%
2006-01-11	0	3.100	3.075	3.100	3.025	3.125	2,995,514	9,253,505	3.0891	1.310	1.300	1.310	1.279	1.321	7,086,888	1.3057	0.81%
2006-01-10	0	3.075	3.075	3.125	3.075	3.150	1,177,113	3,667,013	3.1153	1.300	1.300	1.321	1.300	1.331	2,784,854	1.3168	-2.38%
2006-01-09	0	3.150	3.150	3.175	3.125	3.175	1,844,000	5,795,161	3.1427	1.331	1.331	1.342	1.321	1.342	4,362,598	1.3284	-0.79%
2006-01-06	0	3.175	3.150	3.175	3.100	3.175	2,162,090	6,791,672	3.1413	1.342	1.331	1.342	1.310	1.342	5,115,146	1.3278	0.00%
2006-01-05	0	3.175	3.150	3.175	3.125	3.175	3,154,637	9,925,743	3.1464	1.342	1.331	1.342	1.321	1.342	7,463,347	1.3299	0.79%
2006-01-04	0	3.150	3.125	3.150	3.050	3.150	2,935,497	9,166,615	3.1227	1.331	1.321	1.331	1.289	1.331	6,944,898	1.3199	3.28%
2006-01-03	0	3.050	3.025	3.050	3.000	3.050	2,732,153	8,273,398	3.0282	1.289	1.279	1.289	1.268	1.289	6,463,820	1.2800	1.67%
2005-12-30	0	3.000	3.000	3.025	2.950	3.000	1,718,405	5,151,164	2.9976	1.268	1.268	1.279	1.247	1.268	4,065,461	1.2671	1.69%
2005-12-29	0	2.950	2.950	2.975	2.950	3.000	1,158,110	3,441,114	2.9713	1.247	1.247	1.257	1.247	1.268	2,739,896	1.2559	0.00%
2005-12-28	0	2.950	2.950	2.975	2.925	2.950	1,076,000	3,172,150	2.9481	1.247	1.247	1.257	1.236	1.247	2,545,637	1.2461	0.00%
2005-12-23	0	2.950	2.950	2.975	2.925	2.975	1,212,725	3,576,316	2.9490	1.247	1.247	1.257	1.236	1.257	2,869,106	1.2465	0.00%
2005-12-22	0	2.950	2.925	2.950	2.900	2.950	2,950,000	8,694,650	2.9473	1.247	1.236	1.247	1.226	1.247	6,979,210	1.2458	0.00%
2005-12-21	0	2.950	2.950	2.975	2.900	2.950	4,033,448	11,821,010	2.9307	1.247	1.247	1.257	1.226	1.247	9,542,468	1.2388	1.72%
2005-12-20	0	2.900	2.900	2.925	2.875	2.900	1,948,201	5,646,506	2.8983	1.226	1.226	1.236	1.215	1.226	4,609,120	1.2251	1.75%
2005-12-19	0	2.850	2.850	2.875	2.825	2.875	1,476,943	4,210,508	2.8508	1.205	1.205	1.215	1.194	1.215	3,494,202	1.2050	-0.87%
2005-12-16	0	2.875	2.850	2.900	2.825	2.900	3,824,000	10,929,350	2.8581	1.215	1.205	1.226	1.194	1.226	9,046,948	1.2081	0.00%
2005-12-15	0	2.875	2.875	2.900	2.875	2.900	7,995,779	23,185,787	2.8998	1.215	1.215	1.226	1.215	1.226	18,916,684	1.2257	-1.71%
2005-12-14	0	2.925	2.900	2.925	2.850	2.925	1,550,000	4,487,350	2.8951	1.236	1.226	1.236	1.205	1.236	3,667,042	1.2237	0.86%
2005-12-13	0	2.900	2.875	2.900	2.800	2.900	560,000	1,606,800	2.8693	1.226	1.215	1.226	1.184	1.226	1,324,867	1.2128	1.75%
2005-12-12	0	2.850	2.850	2.875	2.800	2.850	640,225	1,818,008	2.8396	1.205	1.205	1.215	1.184	1.205	1,514,666	1.2003	0.88%
2005-12-09	0	2.825	2.825	2.850	2.775	2.850	861,206	2,423,756	2.8144	1.194	1.194	1.205	1.173	1.205	2,037,470	1.1896	0.00%
2005-12-08	0	2.825	2.800	2.825	2.775	2.825	10,996,369	30,795,296	2.8005	1.194	1.184	1.194	1.173	1.194	26,015,582	1.1837	-0.88%
2005-12-07	0	2.850	2.825	2.850	2.800	2.850	12,574,546	35,308,977	2.8080	1.205	1.194	1.205	1.184	1.205	29,749,286	1.1869	2.70%
2005-12-06	0	2.775	2.750	2.775	2.750	2.875	4,147,027	11,558,322	2.7871	1.173	1.162	1.173	1.162	1.215	9,811,177	1.1781	-2.63%
2005-12-05	0	2.850	2.850	2.875	2.850	2.875	280,000	803,350	2.8691	1.205	1.205	1.215	1.205	1.215	662,433	1.2127	-1.72%
2005-12-02	0	2.900	2.900	2.925	2.900	2.950	2,436,111	7,081,441	2.9069	1.226	1.226	1.236	1.226	1.247	5,763,434	1.2287	-0.85%
2005-12-01	0	2.925	2.900	2.925	2.875	2.925	1,437,154	4,165,710	2.8986	1.236	1.226	1.236	1.215	1.236	3,400,068	1.2252	0.86%
2005-11-30	0	2.900	2.875	2.900	2.850	2.900	1,370,792	3,943,978	2.8772	1.226	1.215	1.226	1.205	1.226	3,243,066	1.2161	0.87%
2005-11-29	0	2.875	2.875	2.900	2.825	2.900	506,009	1,454,625	2.8747	1.215	1.215	1.226	1.194	1.226	1,197,133	1.2151	0.88%
2005-11-28	0	2.850	2.850	2.875	2.850	2.900	246,000	701,300	2.8508	1.205	1.205	1.215	1.205	1.226	581,995	1.2050	-1.72%
2005-11-25	0	2.900	2.875	2.900	2.875	2.925	4,008,887	11,626,684	2.9002	1.226	1.215	1.226	1.215	1.236	9,484,360	1.2259	0.00%
2005-11-24	0	2.900	2.875	2.900	2.875	2.925	5,150,933	14,941,062	2.9007	1.226	1.215	1.226	1.215	1.236	12,186,251	1.2261	0.87%
2005-11-23	0	2.875	2.850	2.875	2.875	2.900	3,094,892	8,893,506	2.8736	1.215	1.205	1.215	1.215	1.226	7,322,000	1.2146	0.88%
2005-11-22	0	2.850	2.825	2.850	2.825	2.900	3,088,412	8,886,389	2.8773	1.205	1.194	1.205	1.194	1.226	7,306,670	1.2162	0.00%
2005-11-21	0	2.850	2.850	2.875	2.800	2.875	2,936,000	8,361,450	2.8479	1.205	1.205	1.215	1.184	1.215	6,946,088	1.2038	2.70%
2005-11-18	0	2.775	2.750	2.775	2.750	2.825	6,738,000	18,741,354	2.7814	1.173	1.162	1.173	1.162	1.194	15,940,988	1.1757	-0.89%
2005-11-17	0	2.800	2.775	2.800	2.750	2.800	4,479,078	12,375,992	2.7631	1.184	1.173	1.184	1.162	1.184	10,596,754	1.1679	0.90%
2005-11-16	0	2.775	2.775	2.800	2.725	2.800	4,385,649	12,073,435	2.7529	1.173	1.173	1.184	1.152	1.184	10,375,717	1.1636	-0.89%
2005-11-15	0	2.800	2.775	2.800	2.775	2.825	2,213,273	6,205,417	2.8037	1.184	1.173	1.184	1.173	1.194	5,236,236	1.1851	0.00%
2005-11-14	0	2.800	2.800	2.825	2.800	2.900	1,717,779	4,897,870	2.8513	1.184	1.184	1.194	1.184	1.226	4,063,980	1.2052	-1.75%
2005-11-11	0	2.850	2.825	2.850	2.825	2.900	5,844,059	16,764,756	2.8687	1.205	1.194	1.205	1.194	1.226	13,826,072	1.2125	-2.56%
2005-11-10	0	2.925	2.900	2.925	2.750	2.950	18,277,273	52,636,257	2.8799	1.236	1.226	1.236	1.162	1.247	43,240,990	1.2173	6.36%
2005-11-09	0	2.750	2.750	2.775	2.725	2.775	4,984,000	13,722,012	2.7532	1.162	1.162	1.173	1.152	1.173	11,791,316	1.1637	0.00%
2005-11-08	0	2.750	2.750	2.775	2.725	2.775	5,598,000	15,358,350	2.7435	1.162	1.162	1.173	1.152	1.173	13,243,938	1.1597	-0.90%
2005-11-07	0	2.775	2.750	2.775	2.675	2.775	5,532,092	15,105,140	2.7305	1.173	1.162	1.173	1.131	1.173	13,088,010	1.1541	0.91%
2005-11-04	0	2.750	2.725	2.775	2.700	2.775	6,097,600	16,645,160	2.7298	1.162	1.152	1.173	1.141	1.173	14,425,908	1.1538	1.85%
2005-11-03	0	2.700	2.700	2.725	2.650	2.725	6,268,063	16,850,562	2.6883	1.141	1.141	1.152	1.120	1.152	14,829,195	1.1363	3.85%
2005-11-02	0	2.600	2.600	2.625	2.600	2.625	1,954,000	5,079,550	2.5996	1.099	1.099	1.110	1.099	1.110	4,622,839	1.0988	-0.95%
2005-11-01	0	2.625	2.600	2.625	2.525	2.625	1,872,108	4,813,878	2.5714	1.110	1.099	1.110	1.067	1.110	4,429,096	1.0869	3.96%
2005-10-31	0	2.525	2.500	2.525	2.500	2.525	500,000	1,255,050	2.5101	1.067	1.057	1.067	1.057	1.067	1,182,917	1.0610	-1.94%
2005-10-28	0	2.575	2.550	2.575	2.450	2.575	2,566,018	6,412,543	2.4990	1.088	1.078	1.088	1.036	1.088	6,070,772	1.0563	4.04%
2005-10-27	0	2.475	2.475	2.500	2.450	2.500	5,368,180	13,302,288	2.4780	1.046	1.046	1.057	1.036	1.057	12,700,222	1.0474	-1.00%
2005-10-26	0	2.500	2.500	2.525	2.475	2.500	1,974,210	4,895,344	2.4796	1.057	1.057	1.067	1.046	1.057	4,670,653	1.0481	1.01%
2005-10-25	0	2.475	2.450	2.500	2.450	2.525	689,371	1,708,140	2.4778	1.046	1.036	1.057	1.036	1.067	1,630,937	1.0473	-1.00%
2005-10-24	0	2.500	2.500	2.525	2.400	2.550	3,098,003	7,636,927	2.4651	1.057	1.057	1.067	1.014	1.078	7,329,360	1.0420	-1.96%
2005-10-21	0	2.550	2.550	2.575	2.500	2.550	678,000	1,716,025	2.5310	1.078	1.078	1.088	1.057	1.078	1,604,035	1.0698	0.00%
2005-10-20	0	2.550	2.525	2.550	2.525	2.550	710,225	1,805,751	2.5425	1.078	1.067	1.078	1.067	1.078	1,680,274	1.0747	0.99%
2005-10-19	0	2.525	2.500	2.550	2.500	2.550	1,701,980	4,309,348	2.5320	1.067	1.057	1.078	1.057	1.078	4,026,602	1.0702	-2.88%
2005-10-18	0	2.600	2.575	2.600	2.575	2.600	942,000	2,436,400	2.5864	1.099	1.088	1.099	1.088	1.099	2,228,615	1.0932	2.97%
2005-10-17	0	2.525	2.525	2.550	2.500	2.550	258,000	653,350	2.5324	1.067	1.067	1.078	1.057	1.078	610,385	1.0704	1.00%
2005-10-14	0	2.500	2.500	2.525	2.500	2.550	4,934,071	12,403,220	2.5138	1.057	1.057	1.067	1.057	1.078	11,673,192	1.0625	-1.96%
2005-10-13	0	2.550	2.525	2.550	2.500	2.575	4,311,236	10,936,617	2.5368	1.078	1.067	1.078	1.057	1.088	10,199,668	1.0723	-0.97%
2005-10-12	0	2.575	2.575	2.600	2.575	2.675	6,495,018	16,969,096	2.6126	1.088	1.088	1.099	1.088	1.131	15,366,133	1.1043	-4.63%
2005-10-10	0	2.700	2.675	2.700	2.625	2.700	2,878,117	7,683,400	2.6696	1.141	1.131	1.141	1.110	1.141	6,809,147	1.1284	0.93%
2005-10-07	0	2.675	2.650	2.675	2.650	2.675	2,496,090	6,633,732	2.6576	1.131	1.120	1.131	1.120	1.131	5,905,334	1.1233	0.94%
2005-10-06	0	2.650	2.650	2.675	2.600	2.675	6,864,000	18,201,050	2.6517	1.120	1.120	1.131	1.099	1.131	16,239,083	1.1208	-0.93%
2005-10-05	0	2.675	2.650	2.675	2.625	2.700	5,182,180	13,743,450	2.6521	1.131	1.120	1.131	1.110	1.141	12,260,177	1.1210	-2.73%
2005-10-04	0	2.750	2.725	2.750	2.650	2.775	3,540,000	9,582,500	2.7069	1.162	1.152	1.162	1.120	1.173	8,375,052	1.1442	3.77%
2005-10-03	0	2.650	2.650	2.675	2.650	2.675	1,931,126	5,119,799	2.6512	1.120	1.120	1.131	1.120	1.131	4,568,723	1.1206	-0.93%
2005-09-30	0	2.675	2.675	2.700	2.650	2.725	500,889	1,336,022	2.6673	1.131	1.131	1.141	1.120	1.152	1,185,020	1.1274	-1.83%
2005-09-29	0	2.725	2.675	2.725	2.675	2.725	2,030,000	5,494,350	2.7066	1.152	1.131	1.152	1.131	1.152	4,802,643	1.1440	0.00%
2005-09-28	0	2.725	2.700	2.725	2.625	2.750	3,272,000	8,833,850	2.6998	1.152	1.141	1.152	1.110	1.162	7,741,008	1.1412	3.81%
2005-09-27	0	2.625	2.625	2.650	2.625	2.650	760,000	1,995,700	2.6259	1.110	1.110	1.120	1.110	1.120	1,798,034	1.1099	0.00%
2005-09-26	0	2.625	2.600	2.625	2.600	2.625	3,356,000	8,775,850	2.6150	1.110	1.099	1.110	1.099	1.110	7,939,738	1.1053	0.00%
2005-09-23	0	2.625	2.625	2.650	2.625	2.650	1,228,000	3,247,850	2.6448	1.110	1.110	1.120	1.110	1.120	2,905,244	1.1179	-0.94%
2005-09-22	0	2.650	2.625	2.650	2.600	2.650	2,300,000	6,038,150	2.6253	1.120	1.110	1.120	1.099	1.120	5,441,418	1.1097	1.34%
2005-09-21	0	2.625	2.625	2.650	2.600	2.650	1,310,099	3,450,351	2.6337	1.105	1.105	1.116	1.095	1.116	3,111,329	1.1090	-0.94%
2005-09-20	0	2.650	2.650	2.675	2.500	2.650	5,459,315	14,239,454	2.6083	1.116	1.116	1.126	1.053	1.116	12,965,223	1.0983	6.00%
2005-09-16	0	2.500	2.500	2.525	2.500	2.525	1,654,000	4,143,000	2.5048	1.053	1.053	1.063	1.053	1.063	3,928,053	1.0547	-0.99%
2005-09-15	0	2.525	2.525	2.550	2.525	2.550	1,023,663	2,599,866	2.5398	1.063	1.063	1.074	1.063	1.074	2,431,078	1.0694	-1.94%
2005-09-14	0	2.575	2.550	2.575	2.525	2.600	2,749,045	7,065,884	2.5703	1.084	1.074	1.084	1.063	1.095	6,528,655	1.0823	1.98%
2005-09-13	0	2.525	2.525	2.550	2.500	2.550	2,842,000	7,193,166	2.5310	1.063	1.063	1.074	1.053	1.074	6,749,412	1.0657	-0.98%
2005-09-12	0	2.550	2.525	2.550	2.525	2.550	1,592,000	4,038,950	2.5370	1.074	1.063	1.074	1.063	1.074	3,780,811	1.0683	0.00%
2005-09-09	0	2.550	2.525	2.550	2.525	2.550	3,578,000	9,087,316	2.5398	1.074	1.063	1.074	1.063	1.074	8,497,324	1.0694	0.99%
2005-09-08	0	2.525	2.525	2.550	2.525	2.650	2,908,000	7,407,350	2.5472	1.063	1.063	1.074	1.063	1.116	6,906,154	1.0726	-2.88%
2005-09-07	0	2.600	2.575	2.650	2.525	2.675	7,416,311	19,320,228	2.6051	1.095	1.084	1.116	1.063	1.126	17,612,856	1.0969	2.97%
2005-09-06	0	2.525	2.500	2.550	2.525	2.575	2,316,018	5,882,044	2.5397	1.063	1.053	1.074	1.063	1.084	5,500,267	1.0694	-0.98%
2005-09-05	0	2.550	2.525	2.550	2.525	2.575	1,201,000	3,062,200	2.5497	1.074	1.063	1.074	1.063	1.084	2,852,232	1.0736	0.99%
2005-09-02	0	2.525	2.525	2.550	2.525	2.600	9,118,108	23,297,315	2.5551	1.063	1.063	1.074	1.063	1.095	21,654,421	1.0759	-1.94%
2005-09-01	0	2.575	2.575	2.600	2.550	2.675	17,018,000	43,825,600	2.5752	1.084	1.084	1.095	1.074	1.126	40,415,724	1.0844	-2.83%
2005-08-31	0	2.650	2.600	2.650	2.550	2.700	27,500,200	72,397,135	2.6326	1.116	1.095	1.116	1.074	1.137	65,309,702	1.1085	4.95%
2005-08-30	0	2.525	2.525	2.550	2.500	2.575	13,440,315	33,880,488	2.5208	1.063	1.063	1.074	1.053	1.084	31,919,148	1.0614	-0.98%
2005-08-29	0	2.550	2.525	2.575	2.550	2.625	2,582,000	6,615,590	2.5622	1.074	1.063	1.084	1.074	1.105	6,131,943	1.0789	-3.77%
2005-08-26	0	2.650	2.625	2.650	2.550	2.650	4,384,000	11,337,600	2.5861	1.116	1.105	1.116	1.074	1.116	10,411,478	1.0890	4.95%
2005-08-25	0	2.525	2.500	2.525	2.475	2.575	6,403,000	16,151,550	2.5225	1.063	1.053	1.063	1.042	1.084	15,206,363	1.0622	0.00%
2005-08-24	0	2.525	2.525	2.550	2.525	2.625	4,314,876	11,088,640	2.5699	1.063	1.063	1.074	1.063	1.105	10,247,317	1.0821	-3.81%
2005-08-23	0	2.625	2.650	2.675	2.600	2.700	4,149,554	10,975,352	2.6449	1.105	1.116	1.126	1.095	1.137	9,854,697	1.1137	-2.78%
2005-08-22	0	2.700	2.675	2.700	2.700	2.725	2,598,000	7,061,500	2.7181	1.137	1.126	1.137	1.137	1.147	6,169,941	1.1445	0.93%
2005-08-19	0	2.675	2.675	2.700	2.625	2.725	5,926,339	15,946,131	2.6907	1.126	1.126	1.137	1.105	1.147	14,074,350	1.1330	-2.73%
2005-08-18	0	2.750	2.750	2.775	2.700	2.800	14,989,000	41,157,400	2.7458	1.158	1.158	1.168	1.137	1.179	35,597,091	1.1562	-1.79%
2005-08-17	0	2.800	2.775	2.800	2.775	2.825	6,992,283	19,520,551	2.7917	1.179	1.168	1.179	1.168	1.190	16,605,840	1.1755	0.00%
2005-08-16	0	2.800	2.775	2.800	2.775	2.825	13,354,462	37,256,847	2.7898	1.179	1.168	1.179	1.168	1.190	31,715,258	1.1747	0.00%
2005-08-15	0	2.800	2.800	2.825	2.800	2.900	28,654,462	82,539,423	2.8805	1.179	1.179	1.190	1.179	1.221	68,050,937	1.2129	-3.45%
2005-08-12	0	2.900	2.900	2.925	2.900	2.975	5,667,108	16,672,110	2.9419	1.221	1.221	1.232	1.221	1.253	13,458,707	1.2388	0.00%
2005-08-11	0	2.900	2.900	2.925	2.850	2.925	4,002,000	11,558,850	2.8883	1.221	1.221	1.232	1.200	1.232	9,504,274	1.2162	0.00%
2005-08-10	0	2.900	2.875	2.900	2.850	2.925	32,603,135	94,379,727	2.8948	1.221	1.211	1.221	1.200	1.232	77,428,565	1.2189	2.65%
2005-08-09	0	2.825	2.825	2.850	2.825	2.850	2,127,027	6,029,177	2.8346	1.190	1.190	1.200	1.190	1.200	5,051,436	1.1936	0.00%
2005-08-08	0	2.825	2.800	2.825	2.800	2.850	878,000	2,479,050	2.8235	1.190	1.179	1.190	1.179	1.200	2,085,145	1.1889	-0.88%
2005-08-05	0	2.850	2.850	2.875	2.775	2.875	8,890,000	25,068,750	2.8199	1.200	1.200	1.211	1.168	1.211	21,112,692	1.1874	-0.87%
2005-08-04	0	2.875	2.825	2.875	2.800	2.900	4,859,058	13,763,899	2.8326	1.211	1.190	1.211	1.179	1.221	11,539,684	1.1927	2.68%
2005-08-03	0	2.800	2.800	2.825	2.775	2.925	12,421,243	35,620,332	2.8677	1.179	1.179	1.190	1.168	1.232	29,498,974	1.2075	0.00%
2005-08-02	0	2.800	2.775	2.800	2.750	2.800	3,854,136	10,688,114	2.7732	1.179	1.168	1.179	1.158	1.179	9,153,114	1.1677	0.00%
2005-08-01	0	2.800	2.800	2.825	2.750	2.825	2,498,495	6,961,605	2.7863	1.179	1.179	1.190	1.158	1.190	5,933,628	1.1732	0.00%
2005-07-29	0	2.800	2.800	2.825	2.775	2.850	1,608,000	4,518,750	2.8102	1.179	1.179	1.190	1.168	1.200	3,818,809	1.1833	-0.88%
2005-07-28	0	2.825	2.825	2.850	2.750	2.825	9,870,999	27,362,884	2.7720	1.190	1.190	1.200	1.158	1.190	23,442,448	1.1672	2.73%
2005-07-27	0	2.750	2.725	2.750	2.725	2.775	1,155,776	3,171,128	2.7437	1.158	1.147	1.158	1.147	1.168	2,744,830	1.1553	0.92%
2005-07-26	0	2.725	2.725	2.750	2.725	2.825	3,058,776	8,428,976	2.7557	1.147	1.147	1.158	1.147	1.190	7,264,229	1.1603	-2.68%
2005-07-25	0	2.800	2.800	2.825	2.775	2.825	3,147,661	8,785,614	2.7912	1.179	1.179	1.190	1.168	1.190	7,475,320	1.1753	0.90%
2005-07-22	0	2.775	2.775	2.800	2.775	2.825	1,372,045	3,841,672	2.8000	1.168	1.168	1.179	1.168	1.190	3,258,444	1.1790	-1.77%
2005-07-21	0	2.825	2.825	2.850	2.775	2.825	7,162,122	20,066,129	2.8017	1.190	1.190	1.200	1.168	1.190	17,009,187	1.1797	0.89%
2005-07-20	0	2.800	2.800	2.825	2.750	2.800	2,964,492	8,237,129	2.7786	1.179	1.179	1.190	1.158	1.179	7,040,316	1.1700	1.82%
2005-07-19	0	2.750	2.750	2.775	2.750	2.775	2,596,189	7,149,752	2.7539	1.158	1.158	1.168	1.158	1.168	6,165,640	1.1596	-0.90%
2005-07-18	0	2.775	2.775	2.800	2.750	2.800	9,397,000	25,743,350	2.7395	1.168	1.168	1.179	1.158	1.179	22,316,757	1.1535	1.83%
2005-07-15	0	2.725	2.725	2.750	2.725	2.800	3,720,027	10,253,521	2.7563	1.147	1.147	1.158	1.147	1.179	8,834,621	1.1606	0.00%
2005-07-14	0	2.725	2.700	2.725	2.700	2.750	1,100,000	3,010,450	2.7368	1.147	1.137	1.147	1.137	1.158	2,612,369	1.1524	-0.91%
2005-07-13	0	2.750	2.750	2.775	2.725	2.775	1,584,000	4,356,100	2.7501	1.158	1.158	1.168	1.147	1.168	3,761,811	1.1580	0.00%
2005-07-12	0	2.750	2.725	2.750	2.700	2.775	2,758,108	7,557,486	2.7401	1.158	1.147	1.158	1.137	1.168	6,550,178	1.1538	1.85%
2005-07-11	0	2.700	2.700	2.725	2.700	2.750	3,756,142	10,236,423	2.7252	1.137	1.137	1.147	1.137	1.158	8,920,390	1.1475	0.00%
2005-07-08	0	2.700	2.700	2.725	2.650	2.725	722,000	1,939,600	2.6864	1.137	1.137	1.147	1.116	1.147	1,714,664	1.1312	0.93%
2005-07-07	0	2.675	2.675	2.700	2.675	2.725	1,600,000	4,301,300	2.6883	1.126	1.126	1.137	1.126	1.147	3,799,810	1.1320	-1.83%
2005-07-06	0	2.725	2.700	2.725	2.650	2.725	1,477,199	3,973,477	2.6899	1.147	1.137	1.147	1.116	1.147	3,508,172	1.1326	1.87%
2005-07-05	0	2.675	2.650	2.675	2.650	2.700	1,478,000	3,930,050	2.6590	1.126	1.116	1.126	1.116	1.137	3,510,074	1.1196	0.94%
2005-07-04	0	2.650	2.625	2.675	2.625	2.750	11,697,018	31,288,696	2.6749	1.116	1.105	1.126	1.105	1.158	27,779,026	1.1263	-4.50%
2005-06-30	0	2.775	2.750	2.800	2.750	2.825	8,095,315	22,545,723	2.7850	1.168	1.158	1.179	1.158	1.190	19,225,410	1.1727	0.91%
2005-06-29	0	2.750	2.750	2.775	2.725	2.800	8,576,018	23,917,698	2.7889	1.158	1.158	1.168	1.147	1.179	20,367,022	1.1743	0.92%
2005-06-28	0	2.725	2.725	2.750	2.700	2.775	22,386,000	61,127,750	2.7306	1.147	1.147	1.158	1.137	1.168	53,164,086	1.1498	-3.54%
2005-06-27	0	2.825	2.800	2.850	2.775	2.900	23,336,450	66,961,426	2.8694	1.190	1.179	1.200	1.168	1.221	55,421,291	1.2082	-2.59%
2005-06-24	0	2.900	2.875	2.900	2.850	2.925	4,787,116	13,813,396	2.8855	1.221	1.211	1.221	1.200	1.232	11,368,831	1.2150	0.00%
2005-06-23	0	2.900	2.875	2.900	2.850	2.900	1,872,070	5,388,796	2.8785	1.221	1.211	1.221	1.200	1.221	4,445,943	1.2121	0.00%
2005-06-22	0	2.900	2.875	2.900	2.850	2.900	4,240,000	12,116,450	2.8577	1.221	1.211	1.221	1.200	1.221	10,069,495	1.2033	0.87%
2005-06-21	0	2.875	2.875	2.900	2.850	2.925	4,000,864	11,502,148	2.8749	1.211	1.211	1.221	1.200	1.232	9,501,576	1.2106	0.00%
2005-06-20	0	2.875	2.875	2.900	2.875	2.975	2,160,000	6,253,972	2.8954	1.211	1.211	1.221	1.211	1.253	5,129,743	1.2192	-0.86%
2005-06-17	0	2.900	2.900	2.950	2.875	3.000	12,488,009	37,006,266	2.9633	1.221	1.221	1.242	1.211	1.263	29,657,535	1.2478	0.87%
2005-06-16	0	2.875	2.850	2.875	2.850	2.900	6,144,000	17,773,188	2.8928	1.211	1.200	1.211	1.200	1.221	14,591,269	1.2181	-0.86%
2005-06-15	0	2.900	2.875	2.900	2.825	2.950	6,133,448	17,822,446	2.9058	1.221	1.211	1.221	1.190	1.242	14,566,209	1.2235	2.65%
2005-06-14	0	2.825	2.800	2.850	2.800	2.875	4,800,847	13,578,370	2.8283	1.190	1.179	1.200	1.179	1.211	11,401,440	1.1909	-2.59%
2005-06-13	0	2.900	2.900	2.925	2.875	2.925	6,898,030	19,872,937	2.8810	1.221	1.221	1.232	1.211	1.232	16,382,000	1.2131	0.87%
2005-06-10	0	2.875	2.850	2.875	2.825	2.900	3,274,000	9,323,654	2.8478	1.211	1.200	1.211	1.190	1.221	7,775,360	1.1991	0.88%
2005-06-09	0	2.850	2.825	2.875	2.800	2.850	3,986,000	11,267,650	2.8268	1.200	1.190	1.211	1.179	1.200	9,466,276	1.1903	0.00%
2005-06-08	0	2.850	2.825	2.850	2.800	2.875	3,176,001	9,055,868	2.8513	1.200	1.190	1.200	1.179	1.211	7,542,624	1.2006	-0.87%
2005-06-07	0	2.875	2.850	2.875	2.825	2.900	4,882,062	14,007,672	2.8692	1.211	1.200	1.211	1.190	1.221	11,594,316	1.2081	-0.86%
2005-06-06	0	2.900	2.900	2.925	2.825	2.925	4,104,501	11,869,040	2.8917	1.221	1.221	1.232	1.190	1.232	9,747,701	1.2176	1.75%
2005-06-03	0	2.850	2.850	2.875	2.800	2.875	6,574,640	18,618,210	2.8318	1.200	1.200	1.211	1.179	1.211	15,613,987	1.1924	0.88%
2005-06-02	0	2.825	2.825	2.850	2.800	2.850	13,226,825	37,380,408	2.8261	1.190	1.190	1.200	1.179	1.200	31,412,135	1.1900	0.00%
2005-06-01	0	2.825	2.825	2.850	2.700	2.850	20,880,959	58,329,663	2.7934	1.190	1.190	1.200	1.137	1.200	49,589,792	1.1762	5.61%
2005-05-31	0	2.675	2.675	2.700	2.675	2.725	7,710,687	20,703,286	2.6850	1.126	1.126	1.137	1.126	1.147	18,311,964	1.1306	0.94%
2005-05-30	0	2.650	2.625	2.650	2.575	2.650	2,458,009	6,445,973	2.6224	1.116	1.105	1.116	1.084	1.116	5,837,479	1.1042	0.95%
2005-05-27	0	2.625	2.600	2.625	2.600	2.625	2,094,000	5,466,750	2.6107	1.105	1.095	1.105	1.095	1.105	4,973,001	1.0993	0.96%
2005-05-26	0	2.600	2.575	2.600	2.550	2.600	7,210,000	18,416,964	2.5544	1.095	1.084	1.095	1.074	1.095	17,122,892	1.0756	0.97%
2005-05-25	0	2.575	2.525	2.575	2.525	2.600	3,626,000	9,265,150	2.5552	1.084	1.063	1.084	1.063	1.095	8,611,318	1.0759	1.98%
2005-05-24	0	2.525	2.525	2.550	2.525	2.600	4,576,000	11,693,350	2.5554	1.063	1.063	1.074	1.063	1.095	10,867,455	1.0760	-3.81%
2005-05-23	0	2.625	2.600	2.625	2.600	2.650	5,291,077	13,791,643	2.6066	1.105	1.095	1.105	1.095	1.116	12,565,678	1.0976	0.00%
2005-05-20	0	2.625	2.600	2.625	2.575	2.625	3,665,099	9,566,598	2.6102	1.105	1.095	1.105	1.084	1.105	8,704,174	1.0991	0.96%
2005-05-19	0	2.600	2.600	2.625	2.575	2.625	3,404,100	8,863,750	2.6038	1.095	1.095	1.105	1.084	1.105	8,084,332	1.0964	-0.95%
2005-05-18	0	2.625	2.600	2.625	2.525	2.625	4,775,045	12,299,562	2.5758	1.105	1.095	1.105	1.063	1.105	11,340,164	1.0846	2.94%
2005-05-17	0	2.550	2.525	2.550	2.475	2.550	1,769,900	4,423,013	2.4990	1.074	1.063	1.074	1.042	1.074	4,203,302	1.0523	3.03%
2005-05-13	0	2.475	2.475	2.500	2.475	2.550	6,052,380	15,134,162	2.5005	1.042	1.042	1.053	1.042	1.074	14,373,682	1.0529	-1.98%
2005-05-12	0	2.525	2.525	2.550	2.525	2.575	2,836,900	7,267,855	2.5619	1.063	1.063	1.074	1.063	1.084	6,737,300	1.0787	-2.88%
2005-05-11	0	2.600	2.575	2.625	2.550	2.625	8,183,057	21,256,706	2.5976	1.095	1.084	1.105	1.074	1.105	19,433,786	1.0938	-1.89%
2005-05-10	0	2.650	2.625	2.650	2.550	2.650	17,654,490	45,851,078	2.5971	1.116	1.105	1.116	1.074	1.116	41,927,312	1.0936	3.92%
2005-05-09	0	2.550	2.525	2.550	2.500	2.550	13,644,528	34,418,135	2.5225	1.074	1.063	1.074	1.053	1.074	32,404,130	1.0622	2.00%
2005-05-06	0	2.500	2.450	2.500	2.450	2.500	4,665,470	11,526,328	2.4706	1.053	1.032	1.053	1.032	1.053	11,079,936	1.0403	0.00%
2005-05-05	0	2.500	2.475	2.500	2.425	2.500	7,707,090	19,063,490	2.4735	1.053	1.042	1.053	1.021	1.053	18,303,421	1.0415	4.17%
2005-05-04	0	2.400	2.375	2.400	2.400	2.450	2,668,183	6,453,631	2.4187	1.011	1.000	1.011	1.011	1.032	6,336,617	1.0185	-1.03%
2005-05-03	0	2.425	2.400	2.425	2.400	2.425	2,402,000	5,789,500	2.4103	1.021	1.011	1.021	1.011	1.021	5,704,464	1.0149	2.11%
2005-04-29	0	2.375	2.375	2.400	2.375	2.400	3,298,214	7,846,865	2.3791	1.000	1.000	1.011	1.000	1.011	7,832,866	1.0018	0.00%
2005-04-28	0	2.375	2.350	2.375	2.350	2.375	7,460,000	17,584,550	2.3572	1.000	0.990	1.000	0.990	1.000	17,716,612	0.9925	0.00%
2005-04-27	0	2.375	2.350	2.375	2.350	2.400	578,000	1,372,400	2.3744	1.000	0.990	1.000	0.990	1.011	1,372,681	0.9998	-1.04%
2005-04-26	0	2.400	2.375	2.425	2.325	2.400	5,360,563	12,744,731	2.3775	1.011	1.000	1.021	0.979	1.011	12,730,699	1.0011	2.13%
2005-04-25	0	2.350	2.325	2.350	2.325	2.375	2,716,045	6,383,100	2.3501	0.990	0.979	0.990	0.979	1.000	6,450,284	0.9896	-1.05%
2005-04-22	0	2.375	2.375	2.400	2.350	2.425	3,198,420	7,616,893	2.3815	1.000	1.000	1.011	0.990	1.021	7,595,867	1.0028	1.06%
2005-04-21	0	2.350	2.350	2.375	2.300	2.350	5,516,000	12,891,700	2.3371	0.990	0.990	1.000	0.968	0.990	13,099,843	0.9841	0.00%
2005-04-20	0	2.350	2.350	2.375	2.325	2.400	12,277,282	28,864,404	2.3510	0.990	0.990	1.000	0.979	1.011	29,157,083	0.9900	-1.05%
2005-04-19	0	2.375	2.350	2.400	2.325	2.400	12,124,384	28,640,202	2.3622	1.000	0.990	1.011	0.979	1.011	28,793,969	0.9947	2.15%
2005-04-18	0	2.325	2.325	2.350	2.300	2.400	19,299,169	44,974,373	2.3304	0.979	0.979	0.990	0.968	1.011	45,833,229	0.9813	-5.10%
2005-04-15	0	2.450	2.425	2.450	2.425	2.500	13,803,540	33,875,669	2.4541	1.032	1.021	1.032	1.021	1.053	32,781,765	1.0334	-2.00%
2005-04-14	0	2.500	2.500	2.525	2.475	2.525	15,040,018	37,696,093	2.5064	1.053	1.053	1.063	1.042	1.063	35,718,253	1.0554	0.00%
2005-04-13	0	2.500	2.500	2.525	2.450	2.525	7,337,399	18,330,280	2.4982	1.053	1.053	1.063	1.032	1.063	17,425,449	1.0519	2.04%
2005-04-12	0	2.450	2.425	2.475	2.400	2.475	4,908,000	11,971,488	2.4392	1.032	1.021	1.042	1.011	1.042	11,655,916	1.0271	-1.01%
2005-04-11	0	2.475	2.450	2.475	2.425	2.475	5,168,379	12,638,033	2.4453	1.042	1.032	1.042	1.021	1.042	12,274,285	1.0296	1.02%
2005-04-08	0	2.450	2.425	2.450	2.400	2.450	8,146,825	19,786,916	2.4288	1.032	1.021	1.032	1.011	1.032	19,347,740	1.0227	0.00%
2005-04-07	0	2.450	2.425	2.450	2.425	2.475	4,732,000	11,569,700	2.4450	1.032	1.021	1.032	1.021	1.042	11,237,937	1.0295	-1.01%
2005-04-06	0	2.475	2.450	2.475	2.450	2.500	4,886,000	12,087,650	2.4739	1.042	1.032	1.042	1.032	1.053	11,603,668	1.0417	-1.00%
2005-04-04	0	2.500	2.475	2.500	2.475	2.500	4,024,910	9,998,434	2.4841	1.053	1.042	1.053	1.042	1.053	9,558,682	1.0460	1.01%
2005-04-01	0	2.475	2.450	2.500	2.475	2.500	1,840,906	4,573,602	2.4844	1.042	1.032	1.053	1.042	1.053	4,371,933	1.0461	0.00%
2005-03-31	0	2.475	2.475	2.500	2.450	2.525	8,651,203	21,323,977	2.4649	1.042	1.042	1.053	1.032	1.063	20,545,577	1.0379	1.02%
2005-03-30	0	2.450	2.425	2.450	2.400	2.500	14,867,271	36,412,665	2.4492	1.032	1.021	1.032	1.011	1.053	35,307,999	1.0313	1.03%
2005-03-29	0	2.425	2.425	2.450	2.400	2.500	11,043,600	27,131,564	2.4568	1.021	1.021	1.032	1.011	1.053	26,227,236	1.0345	-3.96%
2005-03-24	0	2.525	2.500	2.525	2.500	2.550	5,342,000	13,543,950	2.5354	1.063	1.053	1.063	1.053	1.074	12,686,614	1.0676	0.00%
2005-03-23	0	2.525	2.500	2.525	2.500	2.625	17,335,950	44,409,358	2.5617	1.063	1.053	1.063	1.053	1.105	41,170,818	1.0787	-5.61%
2005-03-22	0	2.675	2.650	2.700	2.650	2.775	7,898,000	21,093,900	2.6708	1.126	1.116	1.137	1.116	1.168	18,756,810	1.1246	-2.73%
2005-03-21	0	2.750	2.725	2.750	2.725	2.825	8,228,259	22,843,886	2.7763	1.158	1.147	1.158	1.147	1.190	19,541,136	1.1690	-1.79%
2005-03-18	0	2.800	2.800	2.825	2.700	2.825	15,383,679	42,386,363	2.7553	1.179	1.179	1.190	1.137	1.190	36,534,407	1.1602	4.67%
2005-03-17	0	2.675	2.650	2.675	2.625	2.675	11,526,000	30,691,100	2.6628	1.126	1.116	1.126	1.105	1.126	27,372,878	1.1212	2.88%
2005-03-16	0	2.600	2.575	2.600	2.450	2.650	15,678,000	40,468,752	2.5812	1.095	1.084	1.095	1.032	1.116	37,233,384	1.0869	6.12%
2005-03-15	0	2.450	2.450	2.475	2.450	2.525	9,343,706	23,317,701	2.4956	1.032	1.032	1.042	1.032	1.063	22,190,190	1.0508	-3.92%
2005-03-14	0	2.550	2.525	2.550	2.475	2.575	9,285,476	23,553,215	2.5366	1.074	1.063	1.074	1.042	1.084	22,051,900	1.0681	0.99%
2005-03-11	0	2.525	2.500	2.525	2.525	2.575	5,240,045	13,286,105	2.5355	1.063	1.053	1.063	1.063	1.084	12,444,483	1.0676	0.00%
2005-03-10	0	2.525	2.500	2.525	2.500	2.550	8,612,367	21,679,318	2.5172	1.063	1.053	1.063	1.053	1.074	20,453,347	1.0599	0.00%
2005-03-09	0	2.525	2.525	2.550	2.525	2.575	9,476,345	24,240,057	2.5580	1.063	1.063	1.074	1.063	1.084	22,505,191	1.0771	-1.94%
2005-03-08	0	2.575	2.550	2.575	2.500	2.575	6,002,045	15,273,360	2.5447	1.084	1.074	1.084	1.053	1.084	14,254,142	1.0715	1.98%
2005-03-07	0	2.525	2.500	2.525	2.450	2.550	17,314,140	43,284,844	2.5000	1.063	1.053	1.063	1.032	1.074	41,119,022	1.0527	2.02%
2005-03-04	0	2.475	2.425	2.475	2.425	2.500	15,270,108	37,893,259	2.4815	1.042	1.021	1.042	1.021	1.053	36,264,689	1.0449	1.02%
2005-03-03	0	2.450	2.425	2.450	2.400	2.450	11,719,000	28,334,850	2.4179	1.032	1.021	1.032	1.011	1.032	27,831,230	1.0181	2.08%
2005-03-02	0	2.400	2.375	2.400	2.375	2.500	23,667,337	56,957,796	2.4066	1.011	1.000	1.011	1.000	1.053	56,207,108	1.0134	2.13%
2005-03-01	0	2.350	2.350	2.375	2.350	2.400	5,986,790	14,206,907	2.3730	0.990	0.990	1.000	0.990	1.011	14,217,914	0.9992	-2.08%
2005-02-28	0	2.400	2.400	2.425	2.400	2.450	2,845,000	6,847,350	2.4068	1.011	1.011	1.021	1.011	1.032	6,756,536	1.0134	-1.03%
2005-02-25	0	2.425	2.400	2.425	2.400	2.450	8,928,036	21,620,334	2.4216	1.021	1.011	1.021	1.011	1.032	21,203,023	1.0197	-1.02%
2005-02-24	0	2.450	2.450	2.475	2.400	2.450	2,940,000	7,107,350	2.4175	1.032	1.032	1.042	1.011	1.032	6,982,150	1.0179	2.08%
2005-02-23	0	2.400	2.375	2.400	2.375	2.425	2,844,468	6,832,053	2.4019	1.011	1.000	1.011	1.000	1.021	6,755,273	1.0114	-1.03%
2005-02-22	0	2.425	2.425	2.450	2.400	2.475	3,417,758	8,331,037	2.4376	1.021	1.021	1.032	1.011	1.042	8,116,768	1.0264	0.00%
2005-02-21	0	2.425	2.400	2.450	2.400	2.450	11,046,135	26,651,921	2.4128	1.021	1.011	1.032	1.011	1.032	26,233,256	1.0160	0.00%
2005-02-18	0	2.425	2.400	2.425	2.400	2.425	7,036,000	17,023,700	2.4195	1.021	1.011	1.021	1.011	1.021	16,709,663	1.0188	2.11%
2005-02-17	0	2.375	2.375	2.400	2.375	2.400	4,268,000	10,158,200	2.3801	1.000	1.000	1.011	1.000	1.011	10,135,992	1.0022	-1.04%
2005-02-16	0	2.400	2.375	2.400	2.350	2.425	12,284,740	29,354,047	2.3895	1.011	1.000	1.011	0.990	1.021	29,174,795	1.0061	0.00%
2005-02-15	0	2.400	2.400	2.450	2.400	2.450	8,420,036	20,404,233	2.4233	1.011	1.011	1.032	1.011	1.032	19,996,583	1.0204	-3.03%
2005-02-14	0	2.475	2.450	2.475	2.350	2.475	14,778,862	35,946,765	2.4323	1.042	1.032	1.042	0.990	1.042	35,098,038	1.0242	4.21%
2005-02-08	0	2.375	2.350	2.375	2.350	2.375	375,000	884,500	2.3587	1.000	0.990	1.000	0.990	1.000	890,580	0.9932	0.00%
2005-02-07	0	2.375	2.375	2.400	2.350	2.425	1,810,000	4,326,050	2.3901	1.000	1.000	1.011	0.990	1.021	4,298,535	1.0064	1.06%
2005-02-04	0	2.350	2.325	2.350	2.325	2.375	7,304,000	17,174,140	2.3513	0.990	0.979	0.990	0.979	1.000	17,346,131	0.9901	-1.05%
2005-02-03	0	2.375	2.350	2.375	2.350	2.400	1,876,027	4,472,511	2.3840	1.000	0.990	1.000	0.990	1.011	4,455,341	1.0039	-1.04%
2005-02-02	0	2.400	2.375	2.400	2.325	2.400	10,559,131	25,148,348	2.3817	1.011	1.000	1.011	0.979	1.011	25,076,679	1.0029	3.23%
2005-02-01	0	2.325	2.300	2.325	2.275	2.325	4,684,000	10,933,140	2.3341	0.979	0.968	0.979	0.958	0.979	11,123,942	0.9828	1.09%
2005-01-31	0	2.300	2.275	2.300	2.275	2.375	6,129,333	14,193,983	2.3157	0.968	0.958	0.968	0.958	1.000	14,556,436	0.9751	-3.16%
2005-01-28	0	2.375	2.375	2.400	2.375	2.450	5,149,526	12,292,939	2.3872	1.000	1.000	1.011	1.000	1.032	12,229,511	1.0052	0.00%
2005-01-27	0	2.375	2.375	2.400	2.300	2.450	16,446,045	38,961,600	2.3691	1.000	1.000	1.011	0.968	1.032	39,057,399	0.9975	1.06%
2005-01-26	0	2.350	2.325	2.350	2.325	2.350	5,368,008	12,577,818	2.3431	0.990	0.979	0.990	0.979	0.990	12,748,380	0.9866	0.00%
2005-01-25	0	2.350	2.325	2.350	2.325	2.375	5,615,108	13,162,538	2.3441	0.990	0.979	0.990	0.979	1.000	13,335,213	0.9871	-2.08%
2005-01-24	0	2.400	2.350	2.375	2.375	2.450	19,613,000	47,329,011	2.4131	1.011	0.990	1.000	1.000	1.032	46,578,541	1.0161	0.00%
2005-01-21	0	2.400	2.400	2.425	2.375	2.475	15,156,027	36,949,445	2.4379	1.011	1.011	1.021	1.000	1.042	35,993,760	1.0266	-4.00%
2005-01-20	0	2.500	2.475	2.500	2.375	2.575	40,574,469	101,174,504	2.4936	1.053	1.042	1.053	1.000	1.084	96,359,535	1.0500	5.26%
2005-01-19	0	2.375	2.375	2.400	2.375	2.450	32,875,998	78,793,933	2.3967	1.000	1.000	1.011	1.000	1.032	78,076,582	1.0092	0.00%
2005-01-18	0	2.375	2.325	2.375	2.250	2.375	15,108,753	35,078,693	2.3217	1.000	0.979	1.000	0.947	1.000	35,881,490	0.9776	5.56%
2005-01-17	0	2.250	2.225	2.250	2.225	2.275	9,424,384	21,219,626	2.2516	0.947	0.937	0.947	0.937	0.958	22,381,790	0.9481	-1.10%
2005-01-14	0	2.275	2.275	2.300	2.200	2.300	14,448,400	32,491,000	2.2488	0.958	0.958	0.968	0.926	0.968	34,313,230	0.9469	3.41%
2005-01-13	0	2.200	2.200	2.225	2.150	2.275	34,979,229	77,797,499	2.2241	0.926	0.926	0.937	0.905	0.958	83,071,505	0.9365	2.33%
2005-01-12	1	-	-	-	-	-	0	0	-	0.905	-	-	-	-	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	0.905	0.905	0.916	0.895	0.916	7,846,607	0.9050	0.00%
2005-01-10	0	2.150	2.150	2.175	2.125	2.175	10,420,544	22,374,065	2.1471	0.905	0.905	0.916	0.895	0.916	24,747,552	0.9041	0.00%
2005-01-07	0	2.150	2.125	2.150	2.100	2.200	5,344,000	11,358,400	2.1254	0.905	0.895	0.905	0.884	0.926	12,691,364	0.8950	-1.15%
2005-01-06	0	2.175	2.150	2.175	2.125	2.175	1,917,517	4,117,035	2.1471	0.916	0.905	0.916	0.895	0.916	4,553,875	0.9041	1.16%
2005-01-05	0	2.150	2.125	2.150	2.125	2.200	5,401,163	11,629,434	2.1531	0.905	0.895	0.905	0.895	0.926	12,827,119	0.9066	-2.27%
2005-01-04	0	2.200	2.175	2.200	2.125	2.200	9,427,793	20,374,431	2.1611	0.926	0.916	0.926	0.895	0.926	22,389,886	0.9100	3.53%
2005-01-03	0	2.125	2.100	2.150	2.075	2.125	4,914,677	10,379,554	2.1120	0.895	0.884	0.905	0.874	0.895	11,671,773	0.8893	2.41%
2004-12-31	0	2.075	2.050	2.075	2.050	2.075	700,000	1,436,300	2.0519	0.874	0.863	0.874	0.863	0.874	1,662,417	0.8640	1.22%
2004-12-30	0	2.050	2.050	2.075	2.050	2.075	1,394,738	2,875,969	2.0620	0.863	0.863	0.874	0.863	0.874	3,312,337	0.8683	-1.20%
2004-12-29	0	2.075	2.075	2.100	2.075	2.100	3,054,000	6,331,950	2.0733	0.874	0.874	0.884	0.874	0.884	7,252,886	0.8730	1.22%
2004-12-28	0	2.050	2.050	2.075	2.000	2.075	4,428,000	9,132,650	2.0625	0.863	0.863	0.874	0.842	0.874	10,515,973	0.8685	-2.38%
2004-12-24	0	2.100	2.075	2.100	2.050	2.100	2,628,000	5,435,450	2.0683	0.884	0.874	0.884	0.863	0.884	6,241,187	0.8709	1.20%
2004-12-23	0	2.075	2.050	2.075	2.050	2.100	2,700,072	5,599,993	2.0740	0.874	0.863	0.874	0.863	0.884	6,412,350	0.8733	1.22%
2004-12-22	0	2.050	2.050	2.075	2.000	2.075	5,914,320	12,095,884	2.0452	0.863	0.863	0.874	0.842	0.874	14,045,806	0.8612	1.23%
2004-12-21	0	2.025	2.025	2.050	2.000	2.025	2,354,045	4,755,288	2.0200	0.853	0.853	0.863	0.842	0.853	5,590,577	0.8506	-1.22%
2004-12-20	0	2.050	2.000	2.050	1.980	2.050	6,812,240	13,777,332	2.0224	0.863	0.842	0.863	0.834	0.863	16,178,259	0.8516	0.00%
2004-12-17	0	2.050	2.025	2.075	2.000	2.075	8,884,525	18,092,879	2.0364	0.863	0.853	0.874	0.842	0.874	21,099,689	0.8575	0.00%
2004-12-16	0	2.050	2.025	2.050	1.980	2.050	7,457,842	15,064,382	2.0199	0.863	0.853	0.863	0.834	0.863	17,711,487	0.8505	2.50%
2004-12-15	0	2.000	1.990	2.025	1.990	2.075	4,512,000	9,170,850	2.0325	0.842	0.838	0.853	0.838	0.874	10,715,463	0.8559	0.00%
2004-12-14	0	2.000	2.025	2.050	1.980	2.025	4,854,000	9,702,946	1.9990	0.842	0.853	0.863	0.834	0.853	11,527,672	0.8417	0.00%
2004-12-13	0	2.000	1.970	2.000	1.930	2.000	5,971,000	11,736,710	1.9656	0.842	0.830	0.842	0.813	0.842	14,180,414	0.8277	1.52%
2004-12-10	0	1.970	1.960	1.970	1.960	2.050	8,881,083	17,698,533	1.9928	0.830	0.825	0.830	0.825	0.863	21,091,515	0.8391	-3.90%
2004-12-09	0	2.050	2.025	2.050	2.000	2.050	3,164,257	6,408,561	2.0253	0.863	0.853	0.863	0.842	0.863	7,514,734	0.8528	0.00%
2004-12-08	0	2.050	2.025	2.050	1.980	2.075	16,289,167	33,059,307	2.0295	0.863	0.853	0.863	0.834	0.874	38,684,833	0.8546	-1.20%
2004-12-07	0	2.075	2.050	2.075	2.025	2.075	6,835,472	14,053,165	2.0559	0.874	0.863	0.874	0.853	0.874	16,233,432	0.8657	0.00%
2004-12-06	0	2.075	2.050	2.075	2.025	2.100	18,678,000	38,476,000	2.0600	0.874	0.863	0.874	0.853	0.884	44,358,027	0.8674	-2.35%
2004-12-03	0	2.125	2.100	2.125	2.100	2.175	10,385,881	22,123,256	2.1301	0.895	0.884	0.895	0.884	0.916	24,665,231	0.8969	-1.16%
2004-12-02	0	2.150	2.150	2.175	2.150	2.200	2,450,780	5,328,787	2.1743	0.905	0.905	0.916	0.905	0.926	5,820,311	0.9156	-2.27%
2004-12-01	0	2.200	2.175	2.200	2.150	2.225	5,346,854	11,676,222	2.1838	0.926	0.916	0.926	0.905	0.937	12,698,142	0.9195	-1.12%
2004-11-30	0	2.225	2.200	2.225	2.175	2.225	13,537,394	29,818,218	2.2027	0.937	0.926	0.937	0.916	0.937	32,149,699	0.9275	3.49%
2004-11-29	0	2.150	2.150	2.175	2.125	2.175	4,483,704	9,632,593	2.1484	0.905	0.905	0.916	0.895	0.916	10,648,263	0.9046	0.00%
2004-11-26	0	2.150	2.150	2.175	2.150	2.175	3,040,071	6,539,996	2.1513	0.905	0.905	0.916	0.905	0.916	7,219,807	0.9058	-1.15%
2004-11-25	0	2.175	2.150	2.175	2.125	2.175	4,794,221	10,336,773	2.1561	0.916	0.905	0.916	0.895	0.916	11,385,704	0.9079	1.16%
2004-11-24	0	2.150	2.150	2.175	2.150	2.200	8,384,000	18,116,200	2.1608	0.905	0.905	0.916	0.905	0.926	19,911,002	0.9099	-2.27%
2004-11-23	0	2.200	2.175	2.200	2.150	2.200	4,996,000	10,868,850	2.1755	0.926	0.916	0.926	0.905	0.926	11,864,905	0.9161	0.00%
2004-11-22	0	2.200	2.175	2.200	2.125	2.200	3,786,045	8,170,042	2.1579	0.926	0.916	0.926	0.895	0.926	8,991,406	0.9087	0.00%
2004-11-19	0	2.200	2.175	2.200	2.150	2.250	5,907,647	12,950,250	2.1921	0.926	0.916	0.926	0.905	0.947	14,029,958	0.9230	-1.12%
2004-11-18	0	2.225	2.200	2.225	2.125	2.225	20,836,117	45,526,693	2.1850	0.937	0.926	0.937	0.895	0.937	49,483,298	0.9200	5.95%
2004-11-17	0	2.100	2.100	2.125	2.075	2.125	5,348,000	11,273,700	2.1080	0.884	0.884	0.895	0.874	0.895	12,700,863	0.8876	0.00%
2004-11-16	0	2.100	2.100	2.125	2.075	2.150	8,720,000	18,424,425	2.1129	0.884	0.884	0.895	0.874	0.905	20,708,962	0.8897	0.00%
2004-11-15	0	2.100	2.100	2.125	2.100	2.150	7,856,061	16,716,674	2.1279	0.884	0.884	0.895	0.884	0.905	18,657,210	0.8960	-2.33%
2004-11-12	0	2.150	2.125	2.150	2.100	2.175	29,322,400	62,748,260	2.1399	0.905	0.895	0.905	0.884	0.916	69,637,210	0.9011	-2.27%
2004-11-11	0	2.200	2.175	2.200	2.150	2.200	18,084,000	39,337,450	2.1753	0.926	0.916	0.926	0.905	0.926	42,947,348	0.9159	0.00%
2004-11-10	0	2.200	2.175	2.200	2.175	2.250	22,644,090	49,840,939	2.2011	0.926	0.916	0.926	0.916	0.947	53,777,019	0.9268	-1.12%
2004-11-09	0	2.225	2.200	2.225	2.175	2.250	32,650,739	71,431,652	2.1877	0.937	0.926	0.937	0.916	0.947	77,541,619	0.9212	2.30%
2004-11-08	0	2.175	2.150	2.175	2.150	2.225	41,626,000	90,981,050	2.1857	0.916	0.905	0.916	0.905	0.937	98,856,795	0.9203	2.35%
2004-11-05	0	2.125	2.100	2.125	2.075	2.150	13,247,710	27,974,459	2.1116	0.895	0.884	0.895	0.874	0.905	31,461,734	0.8892	1.19%
2004-11-04	0	2.100	2.100	2.125	2.075	2.200	23,708,072	50,570,894	2.1331	0.884	0.884	0.895	0.874	0.926	56,303,849	0.8982	1.20%
2004-11-03	0	2.075	2.075	2.100	2.075	2.125	12,391,827	26,067,418	2.1036	0.874	0.874	0.884	0.874	0.895	29,429,114	0.8858	-1.19%
2004-11-02	0	2.100	2.075	2.100	2.050	2.100	7,178,365	14,952,878	2.0830	0.884	0.874	0.884	0.863	0.884	17,047,762	0.8771	0.00%
2004-11-01	0	2.100	2.075	2.100	2.075	2.125	2,816,000	5,916,200	2.1009	0.884	0.874	0.884	0.874	0.895	6,687,665	0.8846	-1.18%
2004-10-29	0	2.125	2.100	2.125	2.075	2.125	3,702,000	7,768,700	2.0985	0.895	0.884	0.895	0.874	0.895	8,791,809	0.8836	1.19%
2004-10-28	0	2.100	2.075	2.100	2.075	2.150	25,587,700	53,731,150	2.0999	0.884	0.874	0.884	0.874	0.905	60,767,742	0.8842	2.44%
2004-10-27	0	2.050	2.025	2.050	2.025	2.100	3,376,000	6,958,050	2.0610	0.863	0.853	0.863	0.853	0.884	8,017,598	0.8678	0.00%
2004-10-26	0	2.050	2.050	2.075	1.990	2.125	8,984,000	18,458,280	2.0546	0.863	0.863	0.874	0.838	0.895	21,335,931	0.8651	2.50%
2004-10-25	0	2.000	2.000	2.025	2.000	2.050	2,966,000	6,011,600	2.0268	0.842	0.842	0.853	0.842	0.863	7,043,897	0.8534	-4.76%
2004-10-21	0	2.100	2.075	2.100	2.050	2.100	3,025,000	6,261,400	2.0699	0.884	0.874	0.884	0.863	0.884	7,184,015	0.8716	0.00%
2004-10-20	0	2.100	2.075	2.100	2.050	2.150	3,620,027	7,609,105	2.1019	0.884	0.874	0.884	0.863	0.905	8,597,133	0.8851	-3.45%
2004-10-19	0	2.175	2.150	2.175	2.150	2.200	4,492,193	9,690,336	2.1572	0.916	0.905	0.916	0.905	0.926	10,668,424	0.9083	-2.25%
2004-10-18	0	2.225	2.200	2.225	2.175	2.275	5,010,225	11,208,378	2.2371	0.937	0.926	0.937	0.916	0.958	11,898,688	0.9420	1.14%
2004-10-15	0	2.200	2.175	2.200	2.125	2.200	2,220,755	4,816,498	2.1689	0.926	0.916	0.926	0.895	0.926	5,274,029	0.9132	2.33%
2004-10-14	0	2.150	2.175	2.200	2.125	2.225	19,503,608	42,445,898	2.1763	0.905	0.916	0.926	0.895	0.937	46,318,748	0.9164	0.00%
2004-10-13	0	2.150	2.125	2.150	2.125	2.200	15,139,219	32,259,976	2.1309	0.905	0.895	0.905	0.895	0.926	35,953,843	0.8973	-1.15%
2004-10-12	0	2.175	2.175	2.200	2.125	2.275	9,290,316	20,256,279	2.1804	0.916	0.916	0.926	0.895	0.958	22,063,395	0.9181	-3.33%
2004-10-11	0	2.250	2.250	2.275	2.250	2.300	2,534,800	5,735,090	2.2625	0.947	0.947	0.958	0.947	0.968	6,019,848	0.9527	-2.17%
2004-10-08	0	2.300	2.275	2.300	2.275	2.375	14,664,043	34,047,546	2.3218	0.968	0.958	0.968	0.958	1.000	34,825,357	0.9777	2.22%
2004-10-07	0	2.250	2.250	2.275	2.225	2.250	3,784,094	8,476,299	2.2400	0.947	0.947	0.958	0.937	0.947	8,986,773	0.9432	1.12%
2004-10-06	0	2.225	2.225	2.250	2.200	2.275	7,750,045	17,371,746	2.2415	0.937	0.937	0.947	0.926	0.958	18,405,434	0.9438	-1.11%
2004-10-05	0	2.250	2.250	2.275	2.225	2.275	3,941,045	8,862,396	2.2487	0.947	0.947	0.958	0.937	0.958	9,359,513	0.9469	0.00%
2004-10-04	0	2.250	2.250	2.275	2.200	2.275	13,757,060	30,962,906	2.2507	0.947	0.947	0.958	0.926	0.958	32,671,380	0.9477	3.45%
2004-09-30	0	2.175	2.175	2.200	2.125	2.200	4,472,705	9,659,447	2.1596	0.916	0.916	0.926	0.895	0.926	10,622,142	0.9094	1.16%
2004-09-28	0	2.150	2.125	2.150	2.100	2.200	5,836,600	12,366,180	2.1187	0.905	0.895	0.905	0.884	0.926	13,861,230	0.8921	-2.27%
2004-09-27	0	2.200	2.150	2.200	2.125	2.200	1,957,000	4,186,175	2.1391	0.926	0.905	0.926	0.895	0.926	4,647,642	0.9007	1.15%
2004-09-24	0	2.175	2.150	2.175	2.125	2.200	10,652,513	23,084,355	2.1670	0.916	0.905	0.916	0.895	0.926	25,298,450	0.9125	3.57%
2004-09-23	0	2.100	2.075	2.125	2.025	2.150	32,747,993	69,079,350	2.1094	0.884	0.874	0.895	0.853	0.905	77,772,586	0.8882	1.20%
2004-09-22	0	2.075	2.075	2.100	2.075	2.200	7,129,800	15,096,090	2.1173	0.874	0.874	0.884	0.874	0.926	16,932,426	0.8915	-4.60%
2004-09-21	0	2.175	2.150	2.175	2.125	2.175	3,881,163	8,399,134	2.1641	0.916	0.905	0.916	0.895	0.916	9,217,300	0.9112	1.16%
2004-09-20	0	2.150	2.150	2.175	2.150	2.200	3,858,185	8,360,232	2.1669	0.905	0.905	0.916	0.905	0.926	9,162,730	0.9124	0.00%
2004-09-17	0	2.150	2.125	2.175	2.125	2.175	6,811,019	14,711,289	2.1599	0.905	0.895	0.916	0.895	0.916	16,175,359	0.9095	0.00%
2004-09-16	0	2.150	2.150	2.175	2.125	2.175	4,588,284	9,887,182	2.1549	0.905	0.905	0.916	0.895	0.916	10,896,628	0.9074	-1.15%
2004-09-15	0	2.175	2.150	2.200	2.150	2.225	7,532,000	16,453,850	2.1845	0.916	0.905	0.926	0.905	0.937	17,887,604	0.9198	0.00%
2004-09-14	0	2.175	2.150	2.175	2.150	2.250	3,665,291	7,985,225	2.1786	0.916	0.905	0.916	0.905	0.947	8,704,630	0.9174	-5.43%
2004-09-13	0	2.300	2.250	2.300	2.225	2.300	2,831,809	6,458,377	2.2807	0.968	0.947	0.968	0.937	0.968	6,725,209	0.9603	0.00%
2004-09-10	0	2.300	2.275	2.300	2.200	2.300	23,186,000	52,473,525	2.2632	0.968	0.958	0.968	0.926	0.968	55,063,990	0.9530	1.10%
2004-09-09	0	2.275	2.275	2.300	2.175	2.325	33,455,411	75,853,243	2.2673	0.958	0.958	0.968	0.916	0.979	79,452,619	0.9547	5.81%
2004-09-08	0	2.150	2.150	2.175	2.100	2.225	17,940,585	38,750,594	2.1599	0.905	0.905	0.916	0.884	0.937	42,606,754	0.9095	4.88%
2004-09-07	0	2.050	2.050	2.075	2.025	2.075	3,038,245	6,232,580	2.0514	0.863	0.863	0.874	0.853	0.874	7,215,470	0.8638	-1.20%
2004-09-06	0	2.075	2.075	2.100	2.000	2.100	5,223,097	10,736,527	2.0556	0.874	0.874	0.884	0.842	0.884	12,404,234	0.8656	3.75%
2004-09-03	0	2.000	2.000	2.025	1.990	2.075	3,094,000	6,214,950	2.0087	0.842	0.842	0.853	0.838	0.874	7,347,882	0.8458	-1.23%
2004-09-02	0	2.025	2.025	2.050	1.970	2.050	14,648,587	29,441,039	2.0098	0.853	0.853	0.863	0.830	0.863	34,788,651	0.8463	3.32%
2004-09-01	0	1.960	1.950	1.960	1.920	1.960	4,476,000	8,700,820	1.9439	0.825	0.821	0.825	0.808	0.825	10,629,967	0.8185	3.16%
2004-08-31	0	1.900	1.900	1.920	1.890	1.930	2,699,000	5,155,390	1.9101	0.800	0.800	0.808	0.796	0.813	6,409,804	0.8043	0.00%
2004-08-30	0	1.900	1.890	1.900	1.880	1.920	1,364,326	2,596,166	1.9029	0.800	0.796	0.800	0.792	0.808	3,240,112	0.8013	1.06%
2004-08-27	0	1.880	1.880	1.900	1.870	1.940	7,140,153	13,583,518	1.9024	0.792	0.792	0.800	0.787	0.817	16,957,014	0.8011	-1.57%
2004-08-26	0	1.910	1.900	1.910	1.900	1.980	8,180,200	15,841,340	1.9365	0.804	0.800	0.804	0.800	0.834	19,427,001	0.8154	-1.55%
2004-08-25	0	1.940	1.930	1.950	1.930	1.990	6,475,894	12,598,212	1.9454	0.817	0.813	0.821	0.813	0.838	15,379,477	0.8192	-0.51%
2004-08-24	0	1.950	1.950	1.960	1.920	1.970	2,136,018	4,133,014	1.9349	0.821	0.821	0.825	0.808	0.830	5,072,789	0.8147	-1.02%
2004-08-23	0	1.970	1.960	1.980	1.950	1.990	3,488,000	6,860,480	1.9669	0.830	0.825	0.834	0.821	0.838	8,283,585	0.8282	-0.51%
2004-08-20	0	1.980	1.980	1.990	1.910	2.000	10,359,681	20,202,750	1.9501	0.834	0.834	0.838	0.804	0.842	24,603,009	0.8211	3.66%
2004-08-19	0	1.910	1.900	1.910	1.870	1.950	10,622,000	20,213,560	1.9030	0.804	0.800	0.804	0.787	0.821	25,225,986	0.8013	-0.52%
2004-08-18	0	1.920	1.920	1.940	1.910	1.970	4,205,135	8,068,043	1.9186	0.808	0.808	0.817	0.804	0.830	9,986,695	0.8079	-1.54%
2004-08-17	0	1.950	1.950	1.960	1.930	1.970	31,999,201	62,257,964	1.9456	0.821	0.821	0.825	0.813	0.830	75,994,294	0.8192	2.63%
2004-08-16	0	1.900	1.890	1.900	1.880	2.050	15,418,000	30,240,290	1.9614	0.800	0.796	0.800	0.792	0.863	36,615,915	0.8259	-8.43%
2004-08-13	0	2.075	2.050	2.075	2.000	2.075	5,740,845	11,728,124	2.0429	0.874	0.863	0.874	0.842	0.874	13,633,824	0.8602	-1.19%
2004-08-12	0	2.100	2.075	2.100	2.075	2.150	6,906,000	14,534,200	2.1046	0.884	0.874	0.884	0.874	0.905	16,400,928	0.8862	-3.45%
2004-08-11	0	2.175	2.150	2.175	2.150	2.250	2,943,568	6,431,043	2.1848	0.916	0.905	0.916	0.905	0.947	6,990,624	0.9200	-1.14%
2004-08-10	0	2.200	2.200	2.225	2.125	2.225	8,526,774	18,600,131	2.1814	0.926	0.926	0.937	0.895	0.937	20,250,073	0.9185	4.76%
2004-08-09	0	2.100	2.100	2.125	2.100	2.175	3,251,192	6,880,064	2.1162	0.884	0.884	0.895	0.884	0.916	7,721,194	0.8911	-3.45%
2004-08-06	0	2.175	2.150	2.175	2.150	2.225	10,838,000	23,785,750	2.1947	0.916	0.905	0.916	0.905	0.937	25,738,960	0.9241	-2.25%
2004-08-05	0	2.225	2.225	2.250	2.075	2.250	28,548,081	61,644,287	2.1593	0.937	0.937	0.947	0.874	0.947	67,798,294	0.9092	7.23%
2004-08-04	0	2.075	2.075	2.100	2.075	2.125	18,448,874	38,554,079	2.0898	0.874	0.874	0.884	0.874	0.895	43,813,880	0.8800	0.00%
2004-08-03	0	2.075	2.050	2.075	1.960	2.100	24,182,360	49,098,673	2.0304	0.874	0.863	0.874	0.825	0.884	57,430,227	0.8549	6.96%
2004-08-02	0	1.940	1.930	1.940	1.930	1.980	9,342,636	18,262,255	1.9547	0.817	0.813	0.817	0.813	0.834	22,187,648	0.8231	-3.00%
2004-07-30	0	2.000	2.000	2.025	1.990	2.075	16,909,251	34,226,774	2.0241	0.842	0.842	0.853	0.838	0.874	40,157,459	0.8523	-2.44%
2004-07-29	0	2.050	2.000	2.050	1.980	2.050	23,133,827	46,481,320	2.0092	0.863	0.842	0.863	0.834	0.863	54,940,086	0.8460	1.23%
2004-07-28	0	2.025	2.000	2.025	1.950	2.025	17,058,908	33,915,913	1.9882	0.853	0.842	0.853	0.821	0.853	40,512,876	0.8372	4.92%
2004-07-27	0	1.930	1.920	1.930	1.920	1.950	1,332,036	2,572,947	1.9316	0.813	0.808	0.813	0.808	0.821	3,163,427	0.8133	0.00%
2004-07-26	0	1.930	1.930	1.940	1.900	1.940	4,148,000	8,014,408	1.9321	0.813	0.813	0.817	0.800	0.817	9,851,006	0.8136	0.00%
2004-07-23	0	1.930	1.920	1.930	1.930	1.970	5,842,000	11,377,500	1.9475	0.813	0.808	0.813	0.813	0.830	13,874,055	0.8201	0.00%
2004-07-22	0	1.930	1.930	1.940	1.910	1.940	3,864,481	7,440,226	1.9253	0.813	0.813	0.817	0.804	0.817	9,177,682	0.8107	0.00%
2004-07-21	0	1.930	1.920	1.930	1.890	1.930	8,444,170	16,162,076	1.9140	0.813	0.808	0.813	0.796	0.813	20,053,899	0.8059	3.21%
2004-07-20	0	1.870	1.870	1.880	1.860	1.900	3,233,000	6,058,060	1.8738	0.787	0.787	0.792	0.783	0.800	7,677,990	0.7890	-2.09%
2004-07-19	0	1.910	1.900	1.920	1.870	1.920	8,962,000	16,931,890	1.8893	0.804	0.800	0.808	0.787	0.808	21,283,683	0.7955	2.14%
2004-07-16	0	1.870	1.850	1.870	1.840	1.890	4,726,000	8,885,290	1.8801	0.787	0.779	0.787	0.775	0.796	11,223,687	0.7917	-0.53%
2004-07-15	0	1.880	1.880	1.890	1.860	1.910	20,620,571	38,960,400	1.8894	0.792	0.792	0.796	0.783	0.804	48,971,402	0.7956	1.08%
2004-07-14	0	1.860	1.860	1.870	1.850	1.940	4,061,995	7,653,331	1.8841	0.783	0.783	0.787	0.779	0.817	9,646,755	0.7934	-2.62%
2004-07-13	0	1.910	1.900	1.910	1.850	1.920	6,458,252	12,190,249	1.8875	0.804	0.800	0.804	0.779	0.808	15,337,580	0.7948	2.69%
2004-07-12	0	1.860	1.860	1.870	1.860	1.970	7,162,054	13,698,021	1.9126	0.783	0.783	0.787	0.783	0.830	17,009,026	0.8053	-4.12%
2004-07-09	0	1.940	1.940	1.950	1.880	1.970	40,426,568	77,646,870	1.9207	0.817	0.817	0.821	0.792	0.830	96,008,287	0.8088	3.74%
2004-07-08	0	1.870	1.860	1.870	1.860	1.900	14,632,801	27,552,986	1.8830	0.787	0.783	0.787	0.783	0.800	34,751,161	0.7929	-0.53%
2004-07-07	0	1.880	1.870	1.880	1.850	1.930	15,696,532	29,671,551	1.8903	0.792	0.787	0.792	0.779	0.813	37,277,395	0.7960	0.53%
2004-07-06	0	1.870	1.860	1.870	1.820	1.880	13,395,007	24,825,588	1.8533	0.787	0.783	0.787	0.766	0.792	31,811,547	0.7804	3.89%
2004-07-05	0	1.800	1.800	1.810	1.790	1.820	3,598,000	6,491,160	1.8041	0.758	0.758	0.762	0.754	0.766	8,544,822	0.7597	-1.10%
2004-07-02	0	1.820	1.810	1.820	1.750	1.830	17,193,000	31,024,270	1.8045	0.766	0.762	0.766	0.737	0.771	40,831,329	0.7598	4.00%
2004-06-30	0	1.750	1.740	1.750	1.740	1.760	3,046,000	5,336,396	1.7519	0.737	0.733	0.737	0.733	0.741	7,233,887	0.7377	0.00%
2004-06-29	0	1.750	1.730	1.750	1.740	1.750	1,308,000	2,282,220	1.7448	0.737	0.728	0.737	0.733	0.737	3,106,344	0.7347	0.00%
2004-06-28	0	1.750	1.740	1.750	1.730	1.750	2,020,000	3,516,540	1.7409	0.737	0.733	0.737	0.728	0.737	4,797,260	0.7330	0.57%
2004-06-25	0	1.740	1.740	1.760	1.720	1.770	2,882,561	4,998,077	1.7339	0.733	0.733	0.741	0.724	0.745	6,845,739	0.7301	0.00%
2004-06-24	0	1.740	1.740	1.750	1.720	1.760	8,854,000	15,373,838	1.7364	0.733	0.733	0.737	0.724	0.741	21,027,196	0.7311	1.16%
2004-06-23	0	1.720	1.730	1.740	1.660	1.740	7,416,000	12,626,160	1.7026	0.724	0.728	0.733	0.699	0.733	17,612,117	0.7169	4.24%
2004-06-21	0	1.650	1.640	1.650	1.630	1.660	4,658,000	7,650,820	1.6425	0.695	0.691	0.695	0.686	0.699	11,062,196	0.6916	0.61%
2004-06-18	0	1.640	1.630	1.640	1.620	1.640	4,766,608	7,769,047	1.6299	0.691	0.686	0.691	0.682	0.691	11,320,127	0.6863	-0.61%
2004-06-17	0	1.650	1.650	1.670	1.640	1.680	4,571,127	7,522,248	1.6456	0.695	0.695	0.703	0.691	0.707	10,855,883	0.6929	-1.20%
2004-06-16	0	1.670	1.670	1.680	1.630	1.680	12,060,095	19,819,854	1.6434	0.703	0.703	0.707	0.686	0.707	28,641,290	0.6920	3.09%
2004-06-15	0	1.620	1.610	1.620	1.620	1.650	4,966,018	8,153,568	1.6419	0.682	0.678	0.682	0.682	0.695	11,793,702	0.6913	0.00%
2004-06-14	0	1.620	1.610	1.620	1.620	1.700	17,546,000	29,116,640	1.6594	0.682	0.678	0.682	0.682	0.716	41,669,662	0.6987	-2.41%
2004-06-11	0	1.660	1.660	1.670	1.650	1.720	6,051,000	10,129,200	1.6740	0.699	0.699	0.703	0.695	0.724	14,370,405	0.7049	-2.35%
2004-06-10	0	1.700	1.690	1.700	1.680	1.730	8,271,876	14,050,202	1.6986	0.716	0.712	0.716	0.707	0.728	19,644,721	0.7152	-2.30%
2004-06-09	0	1.740	1.740	1.750	1.740	1.770	1,934,000	3,380,280	1.7478	0.733	0.733	0.737	0.733	0.745	4,593,020	0.7360	0.58%
2004-06-08	0	1.730	1.730	1.740	1.720	1.770	8,414,000	14,690,800	1.7460	0.728	0.728	0.733	0.724	0.745	19,982,249	0.7352	-1.70%
2004-06-07	0	1.760	1.750	1.760	1.750	1.790	5,559,578	9,840,629	1.7700	0.741	0.737	0.741	0.737	0.754	13,203,336	0.7453	1.73%
2004-06-04	0	1.730	1.730	1.740	1.720	1.770	4,886,000	8,469,620	1.7334	0.728	0.728	0.733	0.724	0.745	11,603,668	0.7299	-1.14%
2004-06-03	0	1.750	1.750	1.760	1.720	1.790	3,846,000	6,721,720	1.7477	0.737	0.737	0.741	0.724	0.754	9,133,792	0.7359	-2.23%
2004-06-02	0	1.790	1.770	1.790	1.760	1.800	6,656,000	11,833,360	1.7778	0.754	0.745	0.754	0.741	0.758	15,807,208	0.7486	1.70%
2004-06-01	0	1.760	1.750	1.760	1.740	1.760	3,320,264	5,822,269	1.7536	0.741	0.737	0.741	0.733	0.741	7,885,232	0.7384	1.15%
2004-05-31	0	1.740	1.740	1.750	1.730	1.770	3,974,814	6,915,906	1.7399	0.733	0.733	0.737	0.728	0.745	9,439,710	0.7326	-0.57%
2004-05-28	0	1.750	1.750	1.760	1.730	1.810	4,222,679	7,405,438	1.7537	0.737	0.737	0.741	0.728	0.762	10,028,360	0.7384	-1.13%
2004-05-27	0	1.770	1.760	1.770	1.740	1.780	7,464,000	13,101,660	1.7553	0.745	0.741	0.745	0.733	0.750	17,726,112	0.7391	1.72%
2004-05-25	0	1.740	1.730	1.750	1.700	1.750	10,149,000	17,449,990	1.7194	0.733	0.728	0.737	0.716	0.737	24,102,667	0.7240	2.35%
2004-05-24	0	1.700	1.690	1.700	1.680	1.710	5,186,000	8,773,520	1.6918	0.716	0.712	0.716	0.707	0.720	12,316,133	0.7124	1.19%
2004-05-21	0	1.680	1.680	1.690	1.610	1.690	3,880,000	6,428,180	1.6567	0.707	0.707	0.712	0.678	0.712	9,214,538	0.6976	3.70%
2004-05-20	0	1.620	1.610	1.620	1.590	1.650	7,744,000	12,510,800	1.6155	0.682	0.678	0.682	0.670	0.695	18,391,078	0.6803	0.00%
2004-05-19	0	1.620	1.630	1.640	1.560	1.630	8,422,071	13,475,811	1.6001	0.682	0.686	0.691	0.657	0.686	20,001,416	0.6737	5.19%
2004-05-18	0	1.540	1.530	1.540	1.500	1.560	6,636,000	10,216,980	1.5396	0.648	0.644	0.648	0.632	0.657	15,759,710	0.6483	0.65%
2004-05-17	0	1.530	1.520	1.530	1.510	1.620	5,650,821	8,791,070	1.5557	0.644	0.640	0.644	0.636	0.682	13,420,027	0.6551	-4.97%
2004-05-14	0	1.610	1.610	1.620	1.600	1.710	7,102,750	11,545,118	1.6254	0.678	0.678	0.682	0.674	0.720	16,868,186	0.6844	-3.01%
2004-05-13	0	1.660	1.650	1.660	1.650	1.700	8,784,909	14,647,902	1.6674	0.699	0.695	0.699	0.695	0.716	20,863,113	0.7021	-1.78%
2004-05-12	0	1.690	1.690	1.710	1.690	1.730	5,031,000	8,603,660	1.7101	0.712	0.712	0.720	0.712	0.728	11,948,026	0.7201	0.00%
2004-05-11	0	1.690	1.670	1.690	1.550	1.690	11,792,000	19,346,060	1.6406	0.712	0.703	0.712	0.653	0.712	28,004,596	0.6908	5.63%
2004-05-10	0	1.600	1.600	1.610	1.570	1.690	14,445,970	23,487,795	1.6259	0.674	0.674	0.678	0.661	0.712	34,307,459	0.6846	-6.98%
2004-05-07	0	1.720	1.730	1.740	1.700	1.810	20,688,686	36,190,530	1.7493	0.724	0.728	0.733	0.716	0.762	49,133,167	0.7366	-4.44%
2004-05-06	0	1.800	1.780	1.790	1.780	1.860	7,918,326	14,369,344	1.8147	0.758	0.750	0.754	0.750	0.783	18,805,082	0.7641	-1.64%
2004-05-05	0	1.830	1.820	1.830	1.800	1.910	11,322,000	20,736,260	1.8315	0.771	0.766	0.771	0.758	0.804	26,888,402	0.7712	-3.68%
2004-05-04	0	1.900	1.890	1.900	1.840	1.910	16,113,000	30,554,880	1.8963	0.800	0.796	0.800	0.775	0.804	38,266,457	0.7985	4.40%
2004-05-03	0	1.820	1.820	1.830	1.800	1.840	5,508,000	10,000,640	1.8157	0.766	0.766	0.771	0.758	0.775	13,080,844	0.7645	0.00%
2004-04-30	0	1.820	1.820	1.860	1.770	1.850	9,226,200	16,659,766	1.8057	0.766	0.766	0.783	0.745	0.779	21,911,127	0.7603	-1.62%
2004-04-29	0	1.850	1.840	1.850	1.820	1.910	11,266,069	20,882,463	1.8536	0.779	0.775	0.779	0.766	0.804	26,755,573	0.7805	-4.64%
2004-04-28	0	1.940	1.940	1.950	1.930	1.970	1,859,230	3,626,212	1.9504	0.817	0.817	0.821	0.813	0.830	4,415,450	0.8213	-1.02%
2004-04-27	0	1.960	1.960	1.970	1.930	2.000	7,017,000	13,806,637	1.9676	0.825	0.825	0.830	0.813	0.842	16,664,540	0.8285	1.55%
2004-04-26	0	1.930	1.920	1.940	1.920	2.000	7,500,113	14,548,040	1.9397	0.813	0.808	0.817	0.808	0.842	17,811,876	0.8168	-4.69%
2004-04-23	0	2.025	2.000	2.025	1.940	2.050	19,253,767	38,427,063	1.9958	0.853	0.842	0.853	0.817	0.863	45,725,405	0.8404	6.58%
2004-04-22	0	1.900	1.900	1.910	1.810	1.920	11,617,381	22,018,714	1.8953	0.800	0.800	0.804	0.762	0.808	27,589,897	0.7981	5.56%
2004-04-21	0	1.800	1.800	1.810	1.780	1.820	9,301,309	16,776,424	1.8037	0.758	0.758	0.762	0.750	0.766	22,089,502	0.7595	-2.70%
2004-04-20	0	1.850	1.850	1.860	1.800	1.860	11,224,000	20,550,900	1.8310	0.779	0.779	0.783	0.758	0.783	26,655,664	0.7710	0.00%
2004-04-19	0	1.850	1.840	1.850	1.840	1.860	4,116,180	7,610,134	1.8488	0.779	0.775	0.779	0.775	0.783	9,775,438	0.7785	0.54%
2004-04-16	0	1.840	1.840	1.850	1.820	1.850	7,560,000	13,881,940	1.8362	0.775	0.775	0.779	0.766	0.779	17,954,100	0.7732	1.10%
2004-04-15	0	1.820	1.810	1.820	1.760	1.890	22,596,213	41,050,732	1.8167	0.766	0.762	0.766	0.741	0.796	53,663,316	0.7650	-4.21%
2004-04-14	0	1.900	1.900	1.910	1.890	1.930	4,399,236	8,413,753	1.9125	0.800	0.800	0.804	0.796	0.813	10,447,662	0.8053	-0.52%
2004-04-13	0	1.910	1.910	1.930	1.910	2.000	4,962,045	9,593,026	1.9333	0.804	0.804	0.813	0.804	0.842	11,784,266	0.8141	-3.54%
2004-04-08	0	1.980	1.970	1.990	1.970	2.025	2,376,000	4,713,520	1.9838	0.834	0.830	0.838	0.830	0.853	5,642,717	0.8353	-2.22%
2004-04-07	0	2.025	2.000	2.025	2.000	2.025	8,874,156	17,835,554	2.0098	0.853	0.842	0.853	0.842	0.853	21,075,064	0.8463	0.00%
2004-04-06	0	2.025	2.000	2.025	1.990	2.050	11,260,513	22,689,282	2.0149	0.853	0.842	0.853	0.838	0.863	26,742,378	0.8484	1.25%
2004-04-02	0	2.000	1.990	2.000	1.990	2.025	8,786,090	17,596,377	2.0028	0.842	0.838	0.842	0.838	0.853	20,865,918	0.8433	-2.44%
2004-04-01	0	2.050	2.000	2.025	1.950	2.050	39,775,523	79,795,799	2.0062	0.863	0.842	0.853	0.821	0.863	94,462,133	0.8447	5.67%
2004-03-31	0	1.940	1.930	1.940	1.900	1.950	18,714,552	36,112,723	1.9297	0.817	0.813	0.817	0.800	0.821	44,444,834	0.8125	3.74%
2004-03-30	0	1.870	1.870	1.890	1.850	1.890	9,760,000	18,250,660	1.8699	0.787	0.787	0.796	0.779	0.796	23,178,838	0.7874	2.19%
2004-03-29	0	1.830	1.830	1.840	1.820	1.840	4,506,000	8,235,900	1.8278	0.771	0.771	0.775	0.766	0.775	10,701,214	0.7696	0.00%
2004-03-26	0	1.830	1.820	1.830	1.800	1.850	8,766,018	16,018,952	1.8274	0.771	0.766	0.771	0.758	0.779	20,818,249	0.7695	1.10%
2004-03-25	0	1.810	1.810	1.820	1.780	1.840	10,554,000	19,164,640	1.8159	0.762	0.762	0.766	0.750	0.775	25,064,494	0.7646	1.69%
2004-03-24	0	1.780	1.780	1.790	1.760	1.790	1,868,108	3,329,126	1.7821	0.750	0.750	0.754	0.741	0.754	4,436,534	0.7504	-0.56%
2004-03-23	0	1.790	1.770	1.790	1.750	1.800	2,989,000	5,321,290	1.7803	0.754	0.745	0.754	0.737	0.758	7,098,519	0.7496	1.13%
2004-03-22	0	1.770	1.760	1.770	1.750	1.800	3,028,104	5,358,101	1.7695	0.745	0.741	0.745	0.737	0.758	7,191,387	0.7451	-1.67%
2004-03-19	0	1.800	1.790	1.810	1.780	1.820	3,728,000	6,724,360	1.8037	0.758	0.754	0.762	0.750	0.766	8,853,556	0.7595	2.27%
2004-03-18	0	1.760	1.760	1.790	1.760	1.850	8,348,000	14,924,600	1.7878	0.741	0.741	0.754	0.741	0.779	19,825,506	0.7528	-3.83%
2004-03-17	0	1.830	1.810	1.830	1.770	1.830	14,932,807	26,663,017	1.7855	0.771	0.762	0.771	0.745	0.771	35,463,639	0.7518	2.81%
2004-03-16	0	1.780	1.760	1.780	1.750	1.780	3,472,000	6,123,900	1.7638	0.750	0.741	0.750	0.737	0.750	8,245,587	0.7427	0.00%
2004-03-15	0	1.780	1.760	1.780	1.710	1.790	12,265,800	21,441,702	1.7481	0.750	0.741	0.750	0.720	0.754	29,129,815	0.7361	5.33%
2004-03-12	0	1.690	1.680	1.690	1.640	1.710	14,372,000	24,105,200	1.6772	0.712	0.707	0.712	0.691	0.720	34,131,789	0.7062	-2.87%
2004-03-11	0	1.740	1.730	1.740	1.710	1.830	16,984,135	30,127,955	1.7739	0.733	0.728	0.733	0.720	0.771	40,335,299	0.7469	-5.43%
2004-03-10	0	1.840	1.840	1.850	1.830	1.890	4,250,310	7,851,572	1.8473	0.775	0.775	0.779	0.771	0.796	10,093,980	0.7778	-1.60%
2004-03-09	0	1.870	1.850	1.870	1.830	1.890	9,342,045	17,369,962	1.8593	0.787	0.779	0.787	0.771	0.796	22,186,245	0.7829	1.63%
2004-03-08	0	1.840	1.830	1.850	1.830	1.860	4,961,073	9,130,581	1.8404	0.775	0.771	0.779	0.771	0.783	11,781,958	0.7750	0.55%
2004-03-05	0	1.830	1.820	1.830	1.820	1.870	7,280,930	13,398,568	1.8402	0.771	0.766	0.771	0.766	0.787	17,291,342	0.7749	-1.08%
2004-03-04	0	1.850	1.840	1.860	1.840	1.860	3,150,081	5,842,546	1.8547	0.779	0.775	0.783	0.775	0.783	7,481,067	0.7810	0.54%
2004-03-03	0	1.840	1.840	1.850	1.790	1.890	23,530,000	43,683,720	1.8565	0.775	0.775	0.779	0.754	0.796	55,880,949	0.7817	0.00%
2004-03-02	0	1.840	1.830	1.840	1.830	1.900	11,105,709	20,552,056	1.8506	0.775	0.771	0.775	0.771	0.800	26,374,737	0.7792	-2.13%
2004-03-01	0	1.880	1.870	1.880	1.860	1.970	24,876,200	47,823,992	1.9225	0.792	0.787	0.792	0.783	0.830	59,078,014	0.8095	-3.09%
2004-02-27	0	1.940	1.930	1.940	1.900	1.950	8,293,422	15,986,679	1.9276	0.817	0.813	0.817	0.800	0.821	19,695,890	0.8117	1.04%
2004-02-26	0	1.920	1.910	1.920	1.900	1.950	7,588,905	14,591,953	1.9228	0.808	0.804	0.808	0.800	0.821	18,022,746	0.8096	0.00%
2004-02-25	0	1.920	1.920	1.930	1.870	1.930	11,776,000	22,332,640	1.8965	0.808	0.808	0.813	0.787	0.813	27,966,598	0.7985	2.67%
2004-02-24	0	1.870	1.870	1.880	1.840	1.900	28,129,000	52,606,350	1.8702	0.787	0.787	0.792	0.775	0.800	66,803,027	0.7875	0.54%
2004-02-23	0	1.860	1.850	1.860	1.850	1.900	17,530,000	32,616,680	1.8606	0.783	0.779	0.783	0.779	0.800	41,631,664	0.7835	-1.59%
2004-02-20	0	1.890	1.890	1.900	1.880	1.940	17,084,000	32,543,696	1.9049	0.796	0.796	0.800	0.792	0.817	40,572,467	0.8021	-1.05%
2004-02-19	0	1.910	1.910	1.920	1.810	1.920	41,113,405	77,765,299	1.8915	0.804	0.804	0.808	0.762	0.808	97,639,443	0.7965	5.52%
2004-02-18	0	1.810	1.810	1.820	1.790	1.830	10,390,580	18,829,121	1.8121	0.762	0.762	0.766	0.754	0.771	24,676,391	0.7630	2.84%
2004-02-17	0	1.760	1.760	1.780	1.760	1.810	2,768,508	4,926,388	1.7794	0.741	0.741	0.750	0.741	0.762	6,574,877	0.7493	-1.12%
2004-02-16	0	1.780	1.770	1.790	1.750	1.790	2,500,480	4,422,246	1.7686	0.750	0.745	0.754	0.737	0.754	5,938,342	0.7447	1.14%
2004-02-13	0	1.760	1.770	1.780	1.760	1.780	3,183,052	5,627,956	1.7681	0.741	0.745	0.750	0.741	0.750	7,559,370	0.7445	0.57%
2004-02-12	0	1.750	1.750	1.760	1.750	1.780	3,671,058	6,449,539	1.7569	0.737	0.737	0.741	0.737	0.750	8,718,326	0.7398	0.57%
2004-02-11	0	1.740	1.740	1.750	1.740	1.770	2,554,625	4,484,383	1.7554	0.733	0.733	0.737	0.733	0.745	6,066,930	0.7392	-0.57%
2004-02-10	0	1.750	1.740	1.750	1.730	1.760	3,433,658	5,989,659	1.7444	0.737	0.733	0.737	0.728	0.741	8,154,529	0.7345	0.00%
2004-02-09	0	1.750	1.750	1.760	1.750	1.770	4,602,018	8,086,291	1.7571	0.737	0.737	0.741	0.737	0.745	10,929,245	0.7399	1.16%
2004-02-06	0	1.730	1.730	1.740	1.660	1.730	8,892,036	15,249,399	1.7150	0.728	0.728	0.733	0.699	0.728	21,117,527	0.7221	4.22%
2004-02-05	0	1.660	1.650	1.660	1.650	1.670	3,670,117	6,107,850	1.6642	0.699	0.695	0.699	0.695	0.703	8,716,091	0.7008	-0.60%
2004-02-04	0	1.670	1.660	1.670	1.650	1.680	12,753,000	21,174,400	1.6603	0.703	0.699	0.703	0.695	0.707	30,286,857	0.6991	0.00%
2004-02-03	0	1.670	1.660	1.670	1.640	1.690	11,360,108	19,019,995	1.6743	0.703	0.699	0.703	0.691	0.712	26,978,904	0.7050	1.21%
2004-02-02	0	1.650	1.650	1.660	1.640	1.740	12,184,500	20,192,600	1.6572	0.695	0.695	0.699	0.691	0.733	28,936,737	0.6978	-5.17%
2004-01-30	0	1.740	1.730	1.740	1.730	1.760	5,206,000	9,077,500	1.7437	0.733	0.728	0.733	0.728	0.741	12,363,630	0.7342	0.58%
2004-01-29	0	1.730	1.720	1.730	1.720	1.760	17,071,019	29,581,796	1.7329	0.728	0.724	0.728	0.724	0.741	40,541,638	0.7297	-3.35%
2004-01-28	0	1.790	1.790	1.800	1.790	1.880	7,630,000	13,947,920	1.8280	0.754	0.754	0.758	0.754	0.792	18,120,342	0.7697	-4.79%
2004-01-27	0	1.880	1.880	1.890	1.850	1.890	5,349,646	10,005,487	1.8703	0.792	0.792	0.796	0.779	0.796	12,704,773	0.7875	0.53%
2004-01-26	0	1.870	1.870	1.880	1.850	1.910	9,980,000	18,722,780	1.8760	0.787	0.787	0.792	0.779	0.804	23,701,312	0.7899	-1.06%
2004-01-21	0	1.890	1.890	1.900	1.790	1.920	15,009,834	27,981,168	1.8642	0.796	0.796	0.800	0.754	0.808	35,646,569	0.7850	5.00%
2004-01-20	0	1.800	1.800	1.810	1.770	1.820	4,686,000	8,457,800	1.8049	0.758	0.758	0.762	0.745	0.766	11,128,692	0.7600	1.12%
2004-01-19	0	1.780	1.770	1.790	1.770	1.820	7,878,027	14,115,787	1.7918	0.750	0.745	0.754	0.745	0.766	18,709,376	0.7545	-1.11%
2004-01-16	0	1.800	1.790	1.800	1.790	1.830	13,080,000	23,715,200	1.8131	0.758	0.754	0.758	0.754	0.771	31,063,443	0.7634	0.56%
2004-01-15	0	1.790	1.780	1.790	1.740	1.800	17,275,591	30,771,924	1.7812	0.754	0.750	0.754	0.733	0.758	41,027,472	0.7500	4.07%
2004-01-14	0	1.720	1.720	1.740	1.700	1.740	11,176,245	19,195,468	1.7175	0.724	0.724	0.733	0.716	0.733	26,542,252	0.7232	-1.71%
2004-01-13	0	1.750	1.750	1.760	1.730	1.820	11,546,048	20,505,384	1.7760	0.737	0.737	0.741	0.728	0.766	27,420,490	0.7478	-1.69%
2004-01-12	0	1.780	1.770	1.780	1.750	1.780	6,108,045	10,807,277	1.7694	0.750	0.745	0.750	0.737	0.750	14,505,880	0.7450	0.56%
2004-01-09	0	1.770	1.770	1.780	1.750	1.790	7,171,258	12,754,853	1.7786	0.745	0.745	0.750	0.737	0.754	17,030,884	0.7489	-1.12%
2004-01-08	0	1.790	1.780	1.790	1.730	1.790	25,967,723	45,770,308	1.7626	0.754	0.750	0.754	0.728	0.754	61,670,251	0.7422	3.47%
2004-01-07	0	1.730	1.720	1.730	1.700	1.800	29,289,090	51,086,891	1.7442	0.728	0.724	0.728	0.716	0.758	69,558,103	0.7344	-1.70%
2004-01-06	0	1.760	1.760	1.770	1.700	1.790	31,031,076	54,573,871	1.7587	0.741	0.741	0.745	0.716	0.754	73,695,112	0.7405	1.73%
2004-01-05	0	1.730	1.730	1.740	1.680	1.750	16,876,045	29,047,595	1.7212	0.728	0.728	0.733	0.707	0.737	40,078,598	0.7248	3.59%
2004-01-02	0	1.670	1.660	1.670	1.660	1.720	13,820,086	23,334,373	1.6884	0.703	0.699	0.703	0.699	0.724	32,821,059	0.7110	-1.18%
2003-12-31	0	1.690	1.700	1.710	1.670	1.710	16,298,352	27,507,407	1.6877	0.712	0.716	0.720	0.703	0.720	38,706,646	0.7107	-0.59%
2003-12-30	0	1.700	1.690	1.700	1.610	1.710	72,947,608	122,585,903	1.6805	0.716	0.712	0.716	0.678	0.720	173,241,886	0.7076	6.92%
2003-12-29	0	1.590	1.590	1.600	1.520	1.610	21,809,208	34,365,221	1.5757	0.670	0.670	0.674	0.640	0.678	51,794,273	0.6635	3.92%
2003-12-24	0	1.530	1.530	1.540	1.520	1.550	2,366,000	3,630,300	1.5344	0.644	0.644	0.648	0.640	0.653	5,618,968	0.6461	0.66%
2003-12-23	0	1.520	1.520	1.530	1.520	1.540	4,064,770	6,213,410	1.5286	0.640	0.640	0.644	0.640	0.648	9,653,345	0.6437	0.00%
2003-12-22	0	1.520	1.520	1.540	1.510	1.550	6,162,864	9,406,988	1.5264	0.640	0.640	0.648	0.636	0.653	14,636,068	0.6427	-1.30%
2003-12-19	0	1.540	1.530	1.540	1.490	1.550	23,173,808	35,235,364	1.5205	0.648	0.644	0.648	0.627	0.653	55,035,036	0.6402	3.36%
2003-12-18	0	1.490	1.480	1.490	1.470	1.510	17,064,000	25,445,100	1.4912	0.627	0.623	0.627	0.619	0.636	40,524,969	0.6279	0.00%
2003-12-17	0	1.490	1.480	1.490	1.470	1.560	20,878,045	31,522,467	1.5098	0.627	0.623	0.627	0.619	0.657	49,582,872	0.6358	-2.61%
2003-12-16	0	1.530	1.530	1.540	1.520	1.570	9,679,352	14,983,573	1.5480	0.644	0.644	0.648	0.640	0.661	22,987,309	0.6518	-2.55%
2003-12-15	0	1.570	1.560	1.570	1.530	1.630	27,028,177	42,631,313	1.5773	0.661	0.657	0.661	0.644	0.686	64,188,703	0.6642	-1.87%
2003-12-12	0	1.600	1.580	1.600	1.530	1.620	58,032,111	92,078,868	1.5867	0.674	0.665	0.674	0.644	0.682	137,819,356	0.6681	5.26%
2003-12-11	0	1.520	1.510	1.520	1.480	1.530	13,883,184	21,006,789	1.5131	0.640	0.636	0.640	0.623	0.644	32,970,910	0.6371	3.40%
2003-12-10	0	1.470	1.470	1.480	1.460	1.480	4,414,295	6,488,939	1.4700	0.619	0.619	0.623	0.615	0.623	10,483,425	0.6190	-1.34%
2003-12-09	0	1.490	1.480	1.490	1.470	1.490	3,475,301	5,136,048	1.4779	0.627	0.623	0.627	0.619	0.627	8,253,426	0.6223	2.05%
2003-12-08	0	1.460	1.450	1.460	1.460	1.500	7,625,071	11,259,892	1.4767	0.615	0.611	0.615	0.615	0.632	18,108,636	0.6218	-2.67%
2003-12-05	0	1.500	1.500	1.520	1.500	1.530	9,732,019	14,737,804	1.5144	0.632	0.632	0.640	0.632	0.644	23,112,387	0.6377	-1.32%
2003-12-04	0	1.520	1.510	1.520	1.480	1.520	23,432,346	35,299,145	1.5064	0.640	0.636	0.640	0.623	0.640	55,649,033	0.6343	2.70%
2003-12-03	0	1.480	1.480	1.490	1.480	1.510	11,625,524	17,378,535	1.4949	0.623	0.623	0.627	0.623	0.636	27,609,236	0.6294	0.68%
2003-12-02	0	1.470	1.470	1.480	1.460	1.500	12,503,601	18,472,069	1.4773	0.619	0.619	0.623	0.615	0.632	29,694,564	0.6221	0.68%
2003-12-01	0	1.460	1.450	1.460	1.410	1.470	10,036,492	14,593,639	1.4541	0.615	0.611	0.615	0.594	0.619	23,835,474	0.6123	4.29%
2003-11-28	0	1.400	1.400	1.420	1.400	1.430	6,644,785	9,363,568	1.4092	0.590	0.590	0.598	0.590	0.602	15,780,573	0.5934	0.00%
2003-11-27	0	1.400	1.400	1.410	1.400	1.420	2,524,000	3,557,500	1.4095	0.590	0.590	0.594	0.590	0.598	5,994,200	0.5935	-2.10%
2003-11-26	0	1.430	1.410	1.430	1.410	1.430	3,540,000	5,026,480	1.4199	0.602	0.594	0.602	0.594	0.602	8,407,079	0.5979	0.70%
2003-11-25	0	1.420	1.410	1.420	1.380	1.420	10,154,000	14,203,220	1.3988	0.598	0.594	0.598	0.581	0.598	24,114,541	0.5890	4.41%
2003-11-24	0	1.360	1.350	1.360	1.340	1.370	8,938,343	12,068,071	1.3501	0.573	0.568	0.573	0.564	0.577	21,227,501	0.5685	-1.45%
2003-11-21	0	1.380	1.370	1.380	1.360	1.400	13,077,392	17,937,025	1.3716	0.581	0.577	0.581	0.573	0.590	31,057,249	0.5775	-2.13%
2003-11-20	0	1.410	1.410	1.420	1.410	1.430	11,210,000	15,913,920	1.4196	0.594	0.594	0.598	0.594	0.602	26,622,416	0.5978	0.00%
2003-11-19	0	1.410	1.400	1.410	1.400	1.420	9,835,247	13,870,868	1.4103	0.594	0.590	0.594	0.590	0.598	23,357,541	0.5938	-2.08%
2003-11-18	0	1.440	1.430	1.440	1.420	1.450	13,888,225	19,899,715	1.4328	0.606	0.602	0.606	0.598	0.611	32,982,881	0.6033	-1.37%
2003-11-17	0	1.460	1.450	1.460	1.450	1.470	7,596,000	11,055,340	1.4554	0.615	0.611	0.615	0.611	0.619	18,039,596	0.6128	-2.01%
2003-11-14	0	1.490	1.480	1.490	1.470	1.490	6,342,989	9,373,594	1.4778	0.627	0.623	0.627	0.619	0.627	15,063,844	0.6223	-0.67%
2003-11-13	0	1.500	1.490	1.500	1.470	1.500	11,432,497	16,891,850	1.4775	0.632	0.627	0.632	0.619	0.632	27,150,820	0.6221	2.74%
2003-11-12	0	1.460	1.460	1.470	1.450	1.480	10,854,000	15,884,080	1.4634	0.615	0.615	0.619	0.611	0.623	25,776,958	0.6162	-0.68%
2003-11-11	0	1.470	1.470	1.480	1.470	1.500	10,702,000	15,807,720	1.4771	0.619	0.619	0.623	0.619	0.632	25,415,976	0.6220	-2.00%
2003-11-10	0	1.500	1.500	1.510	1.490	1.530	13,880,000	20,862,660	1.5031	0.632	0.632	0.636	0.627	0.644	32,963,348	0.6329	-0.66%
2003-11-07	0	1.510	1.510	1.520	1.500	1.530	18,505,604	28,072,914	1.5170	0.636	0.636	0.640	0.632	0.644	43,948,607	0.6388	1.34%
2003-11-06	0	1.490	1.490	1.500	1.480	1.520	15,780,000	23,618,000	1.4967	0.627	0.627	0.632	0.623	0.640	37,475,622	0.6302	-1.32%
2003-11-05	0	1.510	1.500	1.510	1.460	1.510	28,172,000	41,899,180	1.4873	0.636	0.632	0.636	0.615	0.636	66,905,147	0.6262	1.34%
2003-11-04	0	1.490	1.490	1.500	1.460	1.570	52,060,194	79,028,641	1.5180	0.627	0.627	0.632	0.615	0.661	123,636,764	0.6392	-1.97%
2003-11-03	0	1.520	1.510	1.520	1.480	1.540	41,834,936	63,469,284	1.5171	0.640	0.636	0.640	0.623	0.648	99,352,994	0.6388	1.33%
2003-10-31	0	1.500	1.490	1.500	1.490	1.550	17,138,000	25,987,144	1.5163	0.632	0.627	0.632	0.627	0.653	40,700,710	0.6385	-1.96%
2003-10-30	0	1.530	1.520	1.530	1.470	1.550	9,860,000	14,927,112	1.5139	0.644	0.640	0.644	0.619	0.653	23,416,326	0.6375	2.00%
2003-10-29	0	1.500	1.490	1.500	1.490	1.550	12,217,316	18,582,128	1.5210	0.632	0.627	0.632	0.627	0.653	29,014,671	0.6404	0.00%
2003-10-28	0	1.500	1.500	1.510	1.470	1.510	8,932,000	13,395,500	1.4997	0.632	0.632	0.636	0.619	0.636	21,212,437	0.6315	2.04%
2003-10-27	0	1.470	1.460	1.470	1.450	1.470	5,498,000	8,044,580	1.4632	0.619	0.615	0.619	0.611	0.619	13,057,096	0.6161	0.00%
2003-10-24	0	1.470	1.460	1.470	1.410	1.500	19,706,000	28,630,720	1.4529	0.619	0.615	0.619	0.594	0.632	46,799,405	0.6118	0.00%
2003-10-23	0	1.470	1.470	1.480	1.470	1.550	25,194,788	37,951,532	1.5063	0.619	0.619	0.623	0.619	0.653	59,834,623	0.6343	-5.16%
2003-10-22	0	1.550	1.550	1.560	1.540	1.600	25,588,243	40,368,574	1.5776	0.653	0.653	0.657	0.648	0.674	60,769,031	0.6643	-1.27%
2003-10-21	0	1.570	1.570	1.580	1.560	1.620	19,161,145	30,381,402	1.5856	0.661	0.661	0.665	0.657	0.682	45,505,439	0.6676	-1.26%
2003-10-20	0	1.590	1.580	1.590	1.530	1.610	35,314,063	55,924,418	1.5836	0.670	0.665	0.670	0.644	0.678	83,866,696	0.6668	3.92%
2003-10-17	0	1.530	1.530	1.540	1.520	1.550	12,838,861	19,670,572	1.5321	0.644	0.644	0.648	0.640	0.653	30,490,767	0.6451	0.00%
2003-10-16	0	1.530	1.520	1.530	1.510	1.580	27,678,150	42,933,607	1.5512	0.644	0.640	0.644	0.636	0.665	65,732,312	0.6532	-0.65%
2003-10-15	0	1.540	1.540	1.550	1.530	1.570	13,414,595	20,823,473	1.5523	0.648	0.648	0.653	0.644	0.661	31,858,066	0.6536	-1.28%
2003-10-14	0	1.560	1.550	1.560	1.530	1.630	21,064,800	33,081,536	1.5705	0.657	0.653	0.657	0.644	0.686	50,026,393	0.6613	-3.11%
2003-10-13	0	1.610	1.610	1.620	1.530	1.650	63,410,090	102,213,820	1.6119	0.678	0.678	0.682	0.644	0.695	150,591,416	0.6787	6.62%
2003-10-10	0	1.510	1.500	1.510	1.490	1.560	30,220,279	45,938,383	1.5201	0.636	0.632	0.636	0.627	0.657	71,769,566	0.6401	0.67%
2003-10-09	0	1.500	1.500	1.510	1.470	1.520	21,752,125	32,450,992	1.4919	0.632	0.632	0.636	0.619	0.640	51,658,708	0.6282	-0.66%
2003-10-08	0	1.510	1.500	1.510	1.490	1.560	26,262,451	40,177,397	1.5298	0.636	0.632	0.636	0.627	0.657	62,370,195	0.6442	-2.58%
2003-10-07	0	1.550	1.540	1.550	1.500	1.570	45,572,344	70,261,908	1.5418	0.653	0.648	0.653	0.632	0.661	108,228,893	0.6492	3.33%
2003-10-06	0	1.500	1.490	1.510	1.480	1.580	34,358,715	51,964,077	1.5124	0.632	0.627	0.636	0.623	0.665	81,597,859	0.6368	-1.96%
2003-10-03	0	1.530	1.530	1.540	1.370	1.550	107,276,873	157,843,856	1.4714	0.644	0.644	0.648	0.577	0.653	254,769,805	0.6196	10.07%
2003-10-02	0	1.390	1.380	1.390	1.340	1.410	38,336,045	52,985,780	1.3821	0.585	0.581	0.585	0.564	0.594	91,043,544	0.5820	3.73%
2003-09-30	0	1.340	1.330	1.340	1.330	1.350	4,984,036	6,653,286	1.3349	0.564	0.560	0.564	0.560	0.568	11,836,492	0.5621	0.75%
2003-09-29	0	1.330	1.330	1.340	1.330	1.350	7,487,027	10,005,675	1.3364	0.560	0.560	0.564	0.560	0.568	17,780,798	0.5627	-0.75%
2003-09-26	0	1.340	1.340	1.350	1.340	1.350	4,970,054	6,667,510	1.3415	0.564	0.564	0.568	0.564	0.568	11,803,287	0.5649	0.00%
2003-09-25	0	1.340	1.340	1.350	1.340	1.370	13,002,000	17,570,544	1.3514	0.564	0.564	0.568	0.564	0.577	30,878,202	0.5690	-2.19%
2003-09-24	0	1.370	1.370	1.380	1.340	1.380	17,276,593	23,600,156	1.3660	0.577	0.577	0.581	0.564	0.581	41,029,852	0.5752	2.24%
2003-09-23	0	1.340	1.340	1.350	1.330	1.360	6,083,134	8,164,487	1.3422	0.564	0.564	0.568	0.560	0.573	14,446,719	0.5651	0.00%
2003-09-22	0	1.340	1.340	1.350	1.330	1.380	8,819,000	11,952,030	1.3553	0.564	0.564	0.568	0.560	0.581	20,944,075	0.5707	-2.90%
2003-09-19	0	1.380	1.370	1.380	1.330	1.390	31,220,000	42,470,660	1.3604	0.581	0.577	0.581	0.560	0.585	74,143,784	0.5728	2.99%
2003-09-18	0	1.340	1.330	1.340	1.320	1.370	10,957,522	14,612,103	1.3335	0.564	0.560	0.564	0.556	0.577	26,022,811	0.5615	-2.19%
2003-09-17	0	1.370	1.370	1.380	1.330	1.390	24,732,225	33,698,596	1.3625	0.577	0.577	0.581	0.560	0.585	58,736,091	0.5737	3.01%
2003-09-16	0	1.330	1.320	1.330	1.310	1.340	12,952,010	17,176,783	1.3262	0.560	0.556	0.560	0.552	0.564	30,759,482	0.5584	-1.48%
2003-09-15	0	1.350	1.340	1.350	1.330	1.370	11,956,608	16,102,539	1.3467	0.568	0.564	0.568	0.560	0.577	28,395,521	0.5671	0.00%
2003-09-11	0	1.350	1.340	1.350	1.310	1.380	16,801,000	22,602,030	1.3453	0.568	0.564	0.568	0.552	0.581	39,900,375	0.5665	2.27%
2003-09-10	0	1.320	1.310	1.320	1.300	1.340	26,152,276	34,382,233	1.3147	0.556	0.552	0.556	0.547	0.564	62,108,543	0.5536	-1.49%
2003-09-09	0	1.340	1.340	1.350	1.330	1.410	66,122,729	91,331,447	1.3812	0.564	0.564	0.568	0.560	0.594	157,033,611	0.5816	-1.47%
2003-09-08	0	1.360	1.360	1.370	1.280	1.370	53,100,433	70,852,335	1.3343	0.573	0.573	0.577	0.539	0.577	126,107,208	0.5618	6.25%
2003-09-05	0	1.280	1.280	1.290	1.280	1.300	10,116,027	13,046,193	1.2897	0.539	0.539	0.543	0.539	0.547	24,024,360	0.5430	-0.78%
2003-09-04	0	1.290	1.280	1.290	1.270	1.340	27,662,477	36,116,543	1.3056	0.543	0.539	0.543	0.535	0.564	65,695,090	0.5498	-1.53%
2003-09-03	0	1.310	1.310	1.320	1.260	1.330	44,074,318	57,347,477	1.3012	0.552	0.552	0.556	0.531	0.560	104,671,259	0.5479	3.97%
2003-09-02	0	1.260	1.250	1.260	1.250	1.270	6,166,018	7,785,762	1.2627	0.531	0.526	0.531	0.526	0.535	14,643,559	0.5317	0.00%
2003-09-01	0	1.260	1.260	1.270	1.250	1.280	18,182,000	22,653,520	1.2459	0.531	0.531	0.535	0.526	0.539	43,180,086	0.5246	-0.79%
2003-08-29	0	1.270	1.270	1.280	1.260	1.280	8,643,393	10,992,633	1.2718	0.535	0.535	0.539	0.531	0.539	20,527,030	0.5355	0.79%
2003-08-28	0	1.260	1.260	1.270	1.250	1.280	16,037,009	20,226,411	1.2612	0.531	0.531	0.535	0.526	0.539	38,085,988	0.5311	0.00%
2003-08-27	0	1.260	1.260	1.270	1.250	1.310	28,209,716	35,999,697	1.2761	0.531	0.531	0.535	0.526	0.552	66,994,718	0.5374	-3.08%
2003-08-26	0	1.300	1.290	1.300	1.280	1.340	33,218,169	43,442,185	1.3078	0.547	0.543	0.547	0.539	0.564	78,889,198	0.5507	-0.76%
2003-08-25	0	1.310	1.300	1.310	1.270	1.320	60,086,000	78,128,940	1.3003	0.552	0.547	0.552	0.535	0.556	142,697,098	0.5475	3.97%
2003-08-22	0	1.260	1.260	1.270	1.250	1.280	24,010,000	30,312,320	1.2625	0.531	0.531	0.535	0.526	0.539	57,020,892	0.5316	0.00%
2003-08-21	0	1.260	1.250	1.260	1.250	1.270	32,413,452	40,853,502	1.2604	0.531	0.526	0.531	0.526	0.535	76,978,091	0.5307	0.80%
2003-08-20	0	1.250	1.240	1.250	1.240	1.290	48,665,385	61,397,402	1.2616	0.526	0.522	0.526	0.522	0.543	115,574,497	0.5312	0.00%
2003-08-19	0	1.250	1.240	1.250	1.230	1.270	34,732,852	43,360,222	1.2484	0.526	0.522	0.526	0.518	0.535	82,486,389	0.5257	1.63%
2003-08-18	0	1.230	1.230	1.240	1.200	1.270	42,552,800	52,679,080	1.2380	0.518	0.518	0.522	0.505	0.535	101,057,835	0.5213	-1.60%
2003-08-15	0	1.250	1.240	1.250	1.240	1.300	22,494,000	28,411,260	1.2631	0.526	0.522	0.526	0.522	0.547	53,420,573	0.5318	-2.34%
2003-08-14	0	1.280	1.280	1.290	1.270	1.300	25,742,730	32,983,284	1.2813	0.539	0.539	0.543	0.535	0.547	61,135,920	0.5395	1.59%
2003-08-13	0	1.260	1.260	1.270	1.220	1.270	41,906,448	52,515,127	1.2532	0.531	0.531	0.535	0.514	0.535	99,522,826	0.5277	3.28%
2003-08-12	0	1.220	1.210	1.220	1.200	1.220	10,590,000	12,826,260	1.2112	0.514	0.509	0.514	0.505	0.514	25,149,990	0.5100	0.83%
2003-08-11	0	1.210	1.210	1.220	1.190	1.230	9,122,036	11,055,421	1.2119	0.509	0.509	0.514	0.501	0.518	21,663,750	0.5103	0.83%
2003-08-08	0	1.200	1.200	1.210	1.190	1.210	15,308,000	18,489,980	1.2079	0.505	0.505	0.509	0.501	0.509	36,354,678	0.5086	0.84%
2003-08-07	0	1.190	1.180	1.190	1.180	1.230	20,730,000	25,065,740	1.2092	0.501	0.497	0.501	0.497	0.518	49,231,283	0.5091	-0.83%
2003-08-06	0	1.200	1.190	1.200	1.180	1.210	33,570,349	40,078,878	1.1939	0.505	0.501	0.505	0.497	0.509	79,725,583	0.5027	1.69%
2003-08-05	0	1.180	1.170	1.180	1.160	1.250	61,456,000	73,433,780	1.1949	0.497	0.493	0.497	0.488	0.526	145,950,685	0.5031	-4.84%
2003-08-04	0	1.240	1.240	1.250	1.230	1.270	30,656,565	38,371,074	1.2516	0.522	0.522	0.526	0.518	0.535	72,805,693	0.5270	-0.80%
2003-08-01	0	1.250	1.240	1.250	1.180	1.260	45,644,725	55,917,041	1.2250	0.526	0.522	0.526	0.497	0.531	108,400,789	0.5158	3.31%
2003-07-31	0	1.210	1.200	1.210	1.200	1.250	22,996,751	28,042,781	1.2194	0.509	0.505	0.509	0.505	0.526	54,614,546	0.5135	-1.63%
2003-07-30	0	1.230	1.220	1.230	1.220	1.270	21,232,000	26,392,642	1.2431	0.518	0.514	0.518	0.514	0.535	50,423,473	0.5234	0.00%
2003-07-29	0	1.230	1.220	1.230	1.230	1.260	8,382,000	10,469,100	1.2490	0.518	0.514	0.518	0.518	0.531	19,906,252	0.5259	-1.60%
2003-07-28	0	1.250	1.250	1.260	1.250	1.290	12,094,838	15,312,406	1.2660	0.526	0.526	0.531	0.526	0.543	28,723,801	0.5331	-0.79%
2003-07-25	0	1.260	1.260	1.280	1.250	1.300	8,262,237	10,493,097	1.2700	0.531	0.531	0.539	0.526	0.547	19,621,829	0.5348	-1.56%
2003-07-24	0	1.280	1.270	1.280	1.270	1.300	3,762,000	4,851,080	1.2895	0.539	0.535	0.539	0.535	0.547	8,934,302	0.5430	0.00%
2003-07-23	0	1.280	1.270	1.280	1.260	1.310	15,664,053	19,971,277	1.2750	0.539	0.535	0.539	0.531	0.552	37,200,261	0.5369	-2.29%
2003-07-22	0	1.310	1.310	1.320	1.300	1.330	5,646,000	7,389,220	1.3088	0.552	0.552	0.556	0.547	0.560	13,408,578	0.5511	-1.50%
2003-07-21	0	1.330	1.320	1.340	1.330	1.360	2,730,000	3,658,660	1.3402	0.560	0.556	0.564	0.560	0.573	6,483,425	0.5643	0.00%
2003-07-18	0	1.330	1.320	1.340	1.320	1.360	12,851,000	17,264,980	1.3435	0.560	0.556	0.564	0.556	0.573	30,519,595	0.5657	-1.48%
2003-07-17	0	1.350	1.350	1.360	1.300	1.370	26,317,524	35,245,551	1.3392	0.568	0.568	0.573	0.547	0.577	62,500,987	0.5639	1.50%
2003-07-16	0	1.330	1.330	1.340	1.330	1.350	7,516,322	10,055,354	1.3378	0.560	0.560	0.564	0.560	0.568	17,850,370	0.5633	0.00%
2003-07-15	0	1.330	1.310	1.330	1.260	1.370	27,696,746	36,458,465	1.3163	0.560	0.552	0.560	0.531	0.577	65,776,475	0.5543	-2.21%
2003-07-14	0	1.360	1.360	1.370	1.350	1.380	22,686,045	30,967,539	1.3650	0.573	0.573	0.577	0.568	0.581	53,876,657	0.5748	0.74%
2003-07-11	0	1.350	1.350	1.360	1.340	1.370	15,442,000	20,930,720	1.3554	0.568	0.568	0.573	0.564	0.577	36,672,912	0.5707	-3.57%
2003-07-10	0	1.400	1.390	1.400	1.380	1.410	8,594,756	11,989,301	1.3950	0.590	0.585	0.590	0.581	0.594	20,411,523	0.5874	-1.41%
2003-07-09	0	1.420	1.410	1.430	1.400	1.450	12,722,831	18,086,834	1.4216	0.598	0.594	0.602	0.590	0.611	30,215,209	0.5986	-2.07%
2003-07-08	0	1.450	1.440	1.450	1.430	1.470	15,597,001	22,623,901	1.4505	0.611	0.606	0.611	0.602	0.619	37,041,021	0.6108	0.00%
2003-07-07	0	1.450	1.440	1.450	1.430	1.470	6,831,600	9,917,700	1.4517	0.611	0.606	0.611	0.602	0.619	16,224,237	0.6113	-1.36%
2003-07-04	0	1.470	1.470	1.480	1.420	1.480	9,891,962	14,527,147	1.4686	0.619	0.619	0.623	0.598	0.623	23,492,232	0.6184	2.80%
2003-07-03	0	1.430	1.420	1.430	1.410	1.460	7,500,000	10,656,100	1.4208	0.602	0.598	0.602	0.594	0.615	17,811,607	0.5983	-1.38%
2003-07-02	0	1.450	1.440	1.450	1.350	1.460	23,400,135	33,339,905	1.4248	0.611	0.606	0.611	0.568	0.615	55,572,535	0.5999	6.62%
2003-06-30	0	1.360	1.350	1.360	1.330	1.370	11,788,009	15,890,232	1.3480	0.573	0.568	0.573	0.560	0.577	27,995,118	0.5676	0.74%
2003-06-27	0	1.350	1.340	1.350	1.300	1.350	17,932,000	23,782,480	1.3263	0.568	0.564	0.568	0.547	0.568	42,586,366	0.5585	4.65%
2003-06-26	0	1.290	1.290	1.300	1.250	1.290	8,760,009	11,185,035	1.2768	0.543	0.543	0.547	0.526	0.543	20,803,979	0.5376	2.38%
2003-06-25	0	1.260	1.250	1.260	1.230	1.270	8,146,604	10,240,313	1.2570	0.531	0.526	0.531	0.518	0.535	19,347,215	0.5293	2.44%
2003-06-24	0	1.230	1.230	1.240	1.190	1.260	20,536,441	25,102,824	1.2224	0.518	0.518	0.522	0.501	0.531	48,771,603	0.5147	-3.15%
2003-06-23	0	1.270	1.260	1.270	1.250	1.310	13,509,535	17,366,031	1.2855	0.535	0.531	0.535	0.526	0.552	32,083,538	0.5413	-3.05%
2003-06-20	0	1.310	1.300	1.310	1.300	1.350	10,049,396	13,241,889	1.3177	0.552	0.547	0.552	0.547	0.568	23,866,119	0.5548	-0.76%
2003-06-19	0	1.320	1.320	1.330	1.280	1.350	29,765,000	39,187,270	1.3166	0.556	0.556	0.560	0.539	0.568	70,688,332	0.5544	0.76%
2003-06-18	0	1.310	1.310	1.320	1.310	1.390	25,718,454	34,746,662	1.3510	0.552	0.552	0.556	0.552	0.585	61,078,267	0.5689	-2.96%
2003-06-17	0	1.350	1.340	1.350	1.320	1.360	27,859,208	37,475,961	1.3452	0.568	0.564	0.568	0.556	0.573	66,162,303	0.5664	3.05%
2003-06-16	0	1.310	1.300	1.310	1.280	1.330	26,109,434	34,285,224	1.3131	0.552	0.547	0.552	0.539	0.560	62,006,798	0.5529	3.15%
2003-06-13	0	1.270	1.270	1.280	1.260	1.280	6,618,260	8,434,197	1.2744	0.535	0.535	0.539	0.531	0.539	15,717,580	0.5366	-0.78%
2003-06-12	0	1.280	1.270	1.280	1.270	1.310	8,026,000	10,355,960	1.2903	0.539	0.535	0.539	0.535	0.552	19,060,795	0.5433	-0.78%
2003-06-11	0	1.290	1.280	1.300	1.270	1.330	18,068,042	23,482,874	1.2997	0.543	0.539	0.547	0.535	0.560	42,909,449	0.5473	1.57%
2003-06-10	0	1.270	1.260	1.270	1.260	1.280	8,324,063	10,565,737	1.2693	0.535	0.531	0.535	0.531	0.539	19,768,659	0.5345	-0.78%
2003-06-09	0	1.280	1.270	1.280	1.260	1.290	7,850,921	10,042,848	1.2792	0.539	0.535	0.539	0.531	0.543	18,645,003	0.5386	0.00%
2003-06-06	0	1.280	1.280	1.290	1.230	1.290	26,642,045	34,000,356	1.2762	0.539	0.539	0.543	0.518	0.543	63,271,686	0.5374	4.07%
2003-06-05	0	1.230	1.230	1.240	1.210	1.310	26,520,180	33,305,160	1.2558	0.518	0.518	0.522	0.509	0.552	62,982,271	0.5288	-5.38%
2003-06-03	0	1.300	1.290	1.300	1.260	1.310	16,037,000	20,778,360	1.2957	0.547	0.543	0.547	0.531	0.552	38,085,966	0.5456	1.56%
2003-06-02	0	1.280	1.270	1.280	1.250	1.310	24,014,929	30,585,453	1.2736	0.539	0.535	0.539	0.526	0.552	57,032,598	0.5363	-0.78%
2003-05-30	0	1.290	1.280	1.290	1.210	1.290	33,504,018	42,283,702	1.2620	0.543	0.539	0.543	0.509	0.543	79,568,055	0.5314	6.61%
2003-05-29	0	1.210	1.200	1.210	1.190	1.240	18,020,000	21,677,202	1.2030	0.509	0.505	0.509	0.501	0.522	42,795,355	0.5065	0.83%
2003-05-28	0	1.200	1.190	1.200	1.140	1.210	31,635,408	37,346,316	1.1805	0.505	0.501	0.505	0.480	0.509	75,130,329	0.4971	5.26%
2003-05-27	0	1.140	1.130	1.140	1.110	1.140	14,752,000	16,610,820	1.1260	0.480	0.476	0.480	0.467	0.480	35,034,244	0.4741	0.00%
2003-05-26	0	1.140	1.140	1.150	1.130	1.170	14,944,000	17,102,380	1.1444	0.480	0.480	0.484	0.476	0.493	35,490,221	0.4819	-1.72%
2003-05-23	0	1.160	1.160	1.170	1.120	1.190	34,819,827	40,181,646	1.1540	0.488	0.488	0.493	0.472	0.501	82,692,945	0.4859	2.65%
2003-05-22	0	1.130	1.130	1.140	1.130	1.160	35,798,000	41,095,040	1.1480	0.476	0.476	0.480	0.476	0.488	85,015,989	0.4834	0.00%
2003-05-21	0	1.130	1.130	1.140	1.090	1.160	61,882,000	69,873,009	1.1291	0.476	0.476	0.480	0.459	0.488	146,962,385	0.4754	4.63%
2003-05-20	0	1.080	1.080	1.090	1.070	1.090	16,304,000	17,653,710	1.0828	0.455	0.455	0.459	0.451	0.459	38,720,059	0.4559	-1.82%
2003-05-19	0	1.100	1.100	1.110	1.060	1.110	38,412,000	41,740,960	1.0867	0.463	0.463	0.467	0.446	0.467	91,223,928	0.4576	3.77%
2003-05-16	0	1.060	1.060	1.070	1.030	1.070	24,720,088	26,066,170	1.0545	0.446	0.446	0.451	0.434	0.451	58,707,267	0.4440	2.91%
2003-05-15	0	1.030	1.020	1.030	1.000	1.040	16,330,000	16,695,620	1.0224	0.434	0.429	0.434	0.421	0.438	38,781,806	0.4305	3.00%
2003-05-14	0	1.000	0.990	1.000	0.990	1.040	15,538,000	15,533,340	0.9997	0.421	0.417	0.421	0.417	0.438	36,900,901	0.4209	-3.85%
2003-05-13	0	1.040	1.030	1.040	1.010	1.050	30,032,550	30,934,356	1.0300	0.438	0.434	0.438	0.425	0.442	71,323,732	0.4337	2.97%
2003-05-12	0	1.010	1.000	1.010	0.930	1.020	36,140,217	35,781,126	0.9901	0.425	0.421	0.425	0.392	0.429	85,828,714	0.4169	8.60%
2003-05-09	0	0.930	0.930	0.940	0.930	0.960	7,830,279	7,358,427	0.9397	0.392	0.392	0.396	0.392	0.404	18,595,981	0.3957	-3.12%
2003-05-07	0	0.960	0.950	0.960	0.930	0.960	34,328,000	32,439,620	0.9450	0.404	0.400	0.404	0.392	0.404	81,524,914	0.3979	1.05%
2003-05-06	0	0.950	0.940	0.950	0.900	0.950	57,662,000	53,882,620	0.9345	0.400	0.396	0.400	0.379	0.400	136,940,387	0.3935	6.74%
2003-05-05	0	0.890	0.880	0.890	0.850	0.890	22,426,205	19,685,894	0.8778	0.375	0.371	0.375	0.358	0.375	53,259,568	0.3696	4.71%
2003-05-02	0	0.850	0.850	0.860	0.840	0.870	18,376,000	15,631,360	0.8506	0.358	0.358	0.362	0.354	0.366	43,640,813	0.3582	-1.16%
2003-04-30	0	0.860	0.860	0.870	0.860	0.880	10,028,260	8,783,918	0.8759	0.362	0.362	0.366	0.362	0.371	23,815,924	0.3688	-2.27%
2003-04-29	0	0.880	0.880	0.890	0.870	0.900	21,626,131	19,194,490	0.8876	0.371	0.371	0.375	0.366	0.379	51,359,487	0.3737	0.00%
2003-04-28	0	0.880	0.870	0.880	0.870	0.890	2,700,000	2,381,960	0.8822	0.371	0.366	0.371	0.366	0.375	6,412,179	0.3715	-1.12%
2003-04-25	0	0.890	0.880	0.890	0.870	0.890	8,073,441	7,137,562	0.8841	0.375	0.371	0.375	0.366	0.375	19,173,461	0.3723	0.00%
2003-04-24	0	0.890	0.880	0.890	0.870	0.890	7,858,045	6,914,258	0.8799	0.375	0.371	0.375	0.366	0.375	18,661,922	0.3705	0.00%
2003-04-23	0	0.890	0.880	0.890	0.880	0.910	14,070,000	12,527,400	0.8904	0.375	0.371	0.375	0.371	0.383	33,414,575	0.3749	1.14%
2003-04-22	0	0.880	0.880	0.890	0.850	0.890	9,610,000	8,482,740	0.8827	0.371	0.371	0.375	0.358	0.375	22,822,606	0.3717	-2.22%
2003-04-17	0	0.900	0.890	0.900	0.870	0.910	12,686,398	11,322,801	0.8925	0.379	0.375	0.379	0.366	0.383	30,128,685	0.3758	-2.17%
2003-04-16	0	0.920	0.910	0.920	0.910	0.930	5,990,000	5,513,600	0.9205	0.387	0.383	0.387	0.383	0.392	14,225,537	0.3876	-2.13%
2003-04-15	0	0.940	0.930	0.940	0.920	0.970	16,200,000	15,187,020	0.9375	0.396	0.392	0.396	0.387	0.408	38,473,072	0.3947	-2.08%
2003-04-14	0	0.960	0.950	0.960	0.910	0.960	35,275,170	33,432,791	0.9478	0.404	0.400	0.404	0.383	0.404	83,774,330	0.3991	4.35%
2003-04-11	0	0.920	0.910	0.920	0.870	0.920	29,342,000	26,318,000	0.8969	0.387	0.383	0.387	0.366	0.387	69,683,758	0.3777	4.55%
2003-04-10	0	0.880	0.870	0.880	0.860	0.890	16,244,450	14,198,574	0.8741	0.371	0.366	0.371	0.362	0.375	38,578,635	0.3680	-2.22%
2003-04-09	0	0.900	0.890	0.900	0.870	0.920	23,714,859	21,332,790	0.8996	0.379	0.375	0.379	0.366	0.387	56,319,967	0.3788	-3.23%
2003-04-08	0	0.930	0.920	0.930	0.910	0.960	62,396,216	58,409,859	0.9361	0.392	0.387	0.392	0.383	0.404	148,183,586	0.3942	-1.06%
2003-04-07	0	0.940	0.940	0.950	0.890	0.950	39,632,342	36,803,508	0.9286	0.396	0.396	0.400	0.375	0.400	94,122,095	0.3910	3.30%
2003-04-04	0	0.910	0.900	0.910	0.850	0.910	102,453,401	90,993,086	0.8881	0.383	0.379	0.383	0.358	0.383	243,314,633	0.3740	7.06%
2003-04-03	0	0.850	0.840	0.850	0.810	0.860	28,038,000	23,594,940	0.8415	0.358	0.354	0.358	0.341	0.362	66,586,913	0.3543	4.94%
2003-04-02	0	0.810	0.800	0.810	0.790	0.820	17,756,289	14,399,883	0.8110	0.341	0.337	0.341	0.333	0.345	42,169,073	0.3415	2.53%
2003-04-01	0	0.790	0.780	0.790	0.760	0.800	21,106,000	16,563,860	0.7848	0.333	0.328	0.333	0.320	0.337	50,124,238	0.3305	0.00%
2003-03-31	0	0.790	0.780	0.790	0.790	0.850	23,006,869	18,593,912	0.8082	0.333	0.328	0.333	0.333	0.358	54,638,575	0.3403	-5.95%
2003-03-28	0	0.840	0.840	0.850	0.830	0.850	14,988,000	12,586,020	0.8397	0.354	0.354	0.358	0.349	0.358	35,594,716	0.3536	1.20%
2003-03-27	0	0.830	0.820	0.830	0.810	0.850	18,527,619	15,378,581	0.8300	0.349	0.345	0.349	0.341	0.358	44,000,890	0.3495	-2.35%
2003-03-26	0	0.850	0.850	0.860	0.810	0.860	27,757,469	23,374,215	0.8421	0.358	0.358	0.362	0.341	0.362	65,920,685	0.3546	4.94%
2003-03-25	0	0.810	0.800	0.810	0.800	0.830	11,479,300	9,342,801	0.8139	0.341	0.337	0.341	0.337	0.349	27,261,971	0.3427	0.00%
2003-03-24	0	0.810	0.810	0.820	0.810	0.830	15,011,176	12,277,217	0.8179	0.341	0.341	0.345	0.341	0.349	35,649,756	0.3444	1.25%
2003-03-21	0	0.800	0.800	0.810	0.790	0.810	16,250,768	13,000,593	0.8000	0.337	0.337	0.341	0.333	0.341	38,593,640	0.3369	-1.23%
2003-03-20	0	0.810	0.800	0.810	0.790	0.820	24,978,184	20,036,460	0.8022	0.341	0.337	0.341	0.333	0.345	59,320,214	0.3378	0.00%
2003-03-19	0	0.810	0.800	0.810	0.780	0.820	23,752,932	19,143,918	0.8060	0.341	0.337	0.341	0.328	0.345	56,410,386	0.3394	2.53%
2003-03-18	0	0.790	0.790	0.800	0.780	0.800	29,787,985	23,505,592	0.7891	0.333	0.333	0.337	0.328	0.337	70,742,919	0.3323	2.60%
2003-03-17	0	0.770	0.760	0.770	0.750	0.770	9,229,124	7,021,019	0.7607	0.324	0.320	0.324	0.316	0.324	21,918,071	0.3203	0.00%
2003-03-14	0	0.770	0.760	0.770	0.760	0.790	17,315,882	13,386,269	0.7731	0.324	0.320	0.324	0.320	0.333	41,123,159	0.3255	0.00%
2003-03-13	0	0.770	0.760	0.770	0.750	0.790	29,313,000	22,297,550	0.7607	0.324	0.320	0.324	0.316	0.333	69,614,886	0.3203	-2.53%
2003-03-12	0	0.790	0.780	0.790	0.750	0.800	25,621,819	19,920,953	0.7775	0.333	0.328	0.333	0.316	0.337	60,848,771	0.3274	2.60%
2003-03-11	0	0.770	0.760	0.770	0.750	0.770	10,272,027	7,866,220	0.7658	0.324	0.320	0.324	0.316	0.324	24,394,842	0.3225	-1.28%
2003-03-10	0	0.780	0.770	0.780	0.750	0.820	20,318,000	15,747,700	0.7751	0.328	0.324	0.328	0.316	0.345	48,252,832	0.3264	-4.88%
2003-03-07	0	0.820	0.800	0.810	0.800	0.830	10,659,958	8,676,448	0.8139	0.345	0.337	0.341	0.337	0.349	25,316,131	0.3427	0.00%
2003-03-06	0	0.820	0.810	0.820	0.810	0.860	22,645,084	18,833,198	0.8317	0.345	0.341	0.345	0.341	0.362	53,779,379	0.3502	-3.53%
2003-03-05	0	0.850	0.840	0.850	0.840	0.900	29,148,000	25,096,920	0.8610	0.358	0.354	0.358	0.354	0.379	69,223,031	0.3626	-7.61%
2003-03-04	0	0.920	0.910	0.920	0.900	0.930	16,328,135	14,903,367	0.9127	0.387	0.383	0.387	0.379	0.392	38,777,377	0.3843	0.00%
2003-03-03	0	0.920	0.920	0.930	0.880	0.930	18,950,274	17,278,478	0.9118	0.387	0.387	0.392	0.371	0.392	45,004,645	0.3839	4.55%
2003-02-28	0	0.880	0.880	0.890	0.880	0.900	10,680,000	9,451,280	0.8850	0.371	0.371	0.375	0.371	0.379	25,363,729	0.3726	-1.12%
2003-02-27	0	0.890	0.880	0.890	0.870	0.900	23,796,141	20,988,818	0.8820	0.375	0.371	0.375	0.366	0.379	56,513,003	0.3714	-1.11%
2003-02-26	0	0.900	0.890	0.900	0.850	0.920	41,546,045	37,444,918	0.9013	0.379	0.375	0.379	0.358	0.387	98,666,912	0.3795	5.88%
2003-02-25	0	0.850	0.840	0.850	0.840	0.870	20,636,090	17,693,174	0.8574	0.358	0.354	0.358	0.354	0.366	49,008,258	0.3610	-1.16%
2003-02-24	0	0.860	0.840	0.850	0.820	0.870	28,640,000	24,593,640	0.8587	0.362	0.354	0.358	0.345	0.366	68,016,591	0.3616	4.88%
2003-02-21	0	0.820	0.810	0.820	0.810	0.840	17,850,000	14,682,240	0.8225	0.345	0.341	0.345	0.341	0.354	42,391,625	0.3463	-2.38%
2003-02-20	0	0.840	0.830	0.840	0.810	0.850	35,998,509	29,775,158	0.8271	0.354	0.349	0.354	0.341	0.358	85,492,174	0.3483	2.44%
2003-02-19	0	0.820	0.810	0.820	0.780	0.820	40,444,092	32,353,453	0.8000	0.345	0.341	0.345	0.328	0.345	96,049,905	0.3368	6.49%
2003-02-18	0	0.770	0.770	0.780	0.770	0.780	6,786,727	5,263,696	0.7756	0.324	0.324	0.328	0.324	0.328	16,117,669	0.3266	0.00%
2003-02-17	0	0.770	0.770	0.780	0.760	0.780	3,448,800	2,656,644	0.7703	0.324	0.324	0.328	0.320	0.328	8,190,490	0.3244	0.00%
2003-02-14	0	0.770	0.760	0.770	0.760	0.790	11,697,000	9,103,190	0.7782	0.324	0.320	0.324	0.320	0.333	27,778,983	0.3277	-2.53%
2003-02-13	0	0.790	0.780	0.790	0.760	0.790	24,803,181	19,363,390	0.7807	0.333	0.328	0.333	0.320	0.333	58,904,603	0.3287	2.60%
2003-02-12	0	0.770	0.760	0.780	0.760	0.790	32,482,000	25,006,520	0.7699	0.324	0.320	0.328	0.320	0.333	77,140,884	0.3242	-1.28%
2003-02-11	1	0.780	-	-	-	-	0	0	-	0.328	-	-	-	-	0	-	0.00%
2003-02-10	1	0.780	0.770	0.780	0.770	0.780	280,000	216,800	0.7743	0.328	0.324	0.328	0.324	0.328	664,967	0.3260	0.00%
2003-02-07	0	0.780	0.770	0.780	0.760	0.780	17,678,099	13,631,871	0.7711	0.328	0.324	0.328	0.320	0.328	41,983,381	0.3247	2.63%
2003-02-06	0	0.760	0.750	0.760	0.750	0.770	5,303,310	4,028,083	0.7595	0.320	0.316	0.320	0.316	0.324	12,594,730	0.3198	-1.30%
2003-02-05	0	0.770	0.760	0.770	0.760	0.790	3,414,000	2,620,040	0.7674	0.324	0.320	0.324	0.320	0.333	8,107,844	0.3231	-2.53%
2003-02-04	0	0.790	0.780	0.790	0.770	0.800	16,441,836	12,962,119	0.7884	0.333	0.328	0.333	0.324	0.337	39,047,404	0.3320	2.60%
2003-01-30	0	0.770	0.760	0.770	0.740	0.770	9,487,784	7,188,344	0.7576	0.324	0.320	0.324	0.312	0.324	22,532,358	0.3190	1.32%
2003-01-29	0	0.760	0.750	0.760	0.730	0.760	25,024,405	18,636,499	0.7447	0.320	0.316	0.320	0.307	0.320	59,429,983	0.3136	4.11%
2003-01-28	0	0.730	0.720	0.730	0.710	0.740	32,866,000	23,874,720	0.7264	0.307	0.303	0.307	0.299	0.312	78,052,838	0.3059	1.39%
2003-01-27	0	0.720	0.710	0.720	0.710	0.730	23,386,114	16,764,402	0.7169	0.303	0.299	0.303	0.299	0.307	55,539,237	0.3018	-4.00%
2003-01-24	0	0.750	0.740	0.750	0.740	0.780	17,776,000	13,392,540	0.7534	0.316	0.312	0.316	0.312	0.328	42,215,884	0.3172	-3.85%
2003-01-23	0	0.780	0.770	0.780	0.770	0.810	17,712,000	13,896,760	0.7846	0.328	0.324	0.328	0.324	0.341	42,063,892	0.3304	-2.50%
2003-01-22	0	0.800	0.790	0.800	0.780	0.820	46,404,027	37,186,581	0.8014	0.337	0.333	0.337	0.328	0.345	110,204,041	0.3374	2.56%
2003-01-21	0	0.780	0.770	0.780	0.770	0.780	9,691,723	7,536,678	0.7776	0.328	0.324	0.328	0.324	0.328	23,016,689	0.3274	0.00%
2003-01-20	0	0.780	0.770	0.780	0.760	0.780	8,293,200	6,403,384	0.7721	0.328	0.324	0.328	0.320	0.328	19,695,363	0.3251	-1.27%
2003-01-17	0	0.790	0.780	0.790	0.780	0.800	13,052,518	10,327,414	0.7912	0.333	0.328	0.333	0.328	0.337	30,998,177	0.3332	0.00%
2003-01-16	0	0.790	0.780	0.790	0.770	0.800	24,480,225	19,174,887	0.7833	0.333	0.328	0.333	0.324	0.337	58,137,621	0.3298	-2.47%
2003-01-15	0	0.810	0.800	0.810	0.800	0.830	51,102,000	41,534,560	0.8128	0.341	0.337	0.341	0.337	0.349	121,361,168	0.3422	2.53%
2003-01-14	0	0.790	0.780	0.790	0.780	0.820	42,752,000	33,977,680	0.7948	0.333	0.328	0.333	0.328	0.345	101,530,911	0.3347	0.00%
2003-01-13	0	0.790	0.790	0.800	0.760	0.800	62,400,209	48,629,415	0.7793	0.333	0.333	0.337	0.320	0.337	148,193,069	0.3281	5.33%
2003-01-10	0	0.750	0.740	0.750	0.730	0.750	24,214,000	17,928,940	0.7404	0.316	0.312	0.316	0.307	0.316	57,505,368	0.3118	2.74%
2003-01-09	0	0.730	0.720	0.730	0.720	0.730	6,396,329	4,645,944	0.7263	0.307	0.303	0.307	0.303	0.307	15,190,520	0.3058	0.00%
2003-01-08	0	0.730	0.730	0.740	0.730	0.740	7,180,000	5,243,000	0.7302	0.307	0.307	0.312	0.307	0.312	17,051,645	0.3075	0.00%
2003-01-07	0	0.730	0.720	0.740	0.720	0.740	23,556,000	17,215,280	0.7308	0.307	0.303	0.312	0.303	0.312	55,942,696	0.3077	1.39%
2003-01-06	0	0.720	0.710	0.720	0.710	0.730	6,480,249	4,655,029	0.7183	0.303	0.299	0.303	0.299	0.307	15,389,820	0.3025	1.41%
2003-01-03	0	0.710	0.710	0.720	0.710	0.720	7,112,880	5,052,076	0.7103	0.299	0.299	0.303	0.299	0.303	16,892,243	0.2991	1.43%
2003-01-02	0	0.700	0.700	0.710	0.690	0.710	3,232,244	2,262,961	0.7001	0.295	0.295	0.299	0.291	0.299	7,676,195	0.2948	0.00%
2002-12-31	0	0.700	0.690	0.700	0.690	0.700	3,452,000	2,400,620	0.6954	0.295	0.291	0.295	0.291	0.295	8,198,089	0.2928	0.00%
2002-12-30	0	0.700	0.690	0.700	0.700	0.710	7,552,000	5,307,900	0.7028	0.295	0.291	0.295	0.295	0.299	17,935,101	0.2960	-2.78%
2002-12-27	0	0.720	0.710	0.720	0.710	0.720	1,360,000	977,660	0.7189	0.303	0.299	0.303	0.299	0.303	3,229,838	0.3027	0.00%
2002-12-24	0	0.720	0.720	0.730	0.720	0.730	4,382,000	3,196,340	0.7294	0.303	0.303	0.307	0.303	0.307	10,406,728	0.3071	-1.37%
2002-12-23	0	0.730	0.720	0.730	0.720	0.730	4,245,102	3,087,629	0.7273	0.307	0.303	0.307	0.303	0.307	10,081,612	0.3063	0.00%
2002-12-20	0	0.730	0.720	0.730	0.710	0.730	8,424,027	6,071,898	0.7208	0.307	0.303	0.307	0.299	0.307	20,006,061	0.3035	2.82%
2002-12-19	0	0.710	0.710	0.720	0.710	0.720	8,165,060	5,812,290	0.7118	0.299	0.299	0.303	0.299	0.303	19,391,046	0.2997	-2.74%
2002-12-18	0	0.730	0.720	0.730	0.720	0.740	10,056,397	7,343,250	0.7302	0.307	0.303	0.307	0.303	0.312	23,882,746	0.3075	-1.35%
2002-12-17	0	0.740	0.740	0.750	0.730	0.750	10,240,071	7,599,250	0.7421	0.312	0.312	0.316	0.307	0.316	24,318,950	0.3125	-1.33%
2002-12-16	0	0.750	0.740	0.750	0.730	0.750	5,136,000	3,793,340	0.7386	0.316	0.312	0.316	0.307	0.316	12,197,389	0.3110	1.35%
2002-12-13	0	0.740	0.740	0.750	0.720	0.770	39,079,905	29,186,774	0.7468	0.312	0.312	0.316	0.303	0.324	92,810,123	0.3145	1.37%
2002-12-12	0	0.730	0.720	0.730	0.720	0.730	4,964,000	3,604,680	0.7262	0.307	0.303	0.307	0.303	0.307	11,788,909	0.3058	2.82%
2002-12-11	0	0.710	0.710	0.720	0.710	0.730	9,770,018	7,033,452	0.7199	0.299	0.299	0.303	0.299	0.307	23,202,630	0.3031	0.00%
2002-12-10	0	0.710	0.710	0.720	0.700	0.720	5,504,966	3,908,558	0.7100	0.299	0.299	0.303	0.295	0.303	13,073,639	0.2990	0.00%
2002-12-09	0	0.710	0.710	0.720	0.710	0.730	12,471,794	8,987,100	0.7206	0.299	0.299	0.303	0.299	0.307	29,619,026	0.3034	-2.74%
2002-12-06	0	0.730	0.730	0.740	0.720	0.740	7,204,000	5,255,760	0.7296	0.307	0.307	0.312	0.303	0.312	17,108,643	0.3072	-1.35%
2002-12-05	0	0.740	0.730	0.740	0.730	0.740	5,311,818	3,885,054	0.7314	0.312	0.307	0.312	0.307	0.312	12,614,936	0.3080	1.37%
2002-12-04	0	0.730	0.730	0.740	0.720	0.740	15,784,000	11,575,240	0.7334	0.307	0.307	0.312	0.303	0.312	37,485,121	0.3088	-2.67%
2002-12-03	0	0.750	0.740	0.750	0.740	0.750	33,926,116	25,341,682	0.7470	0.316	0.312	0.316	0.312	0.316	80,570,487	0.3145	2.74%
2002-12-02	0	0.730	0.730	0.740	0.720	0.740	16,518,798	12,062,339	0.7302	0.307	0.307	0.312	0.303	0.312	39,230,179	0.3075	1.39%
2002-11-29	0	0.720	0.720	0.730	0.720	0.750	38,803,686	28,530,347	0.7352	0.303	0.303	0.307	0.303	0.316	92,154,136	0.3096	-2.70%
2002-11-28	0	0.740	0.730	0.740	0.730	0.780	48,051,752	35,750,366	0.7440	0.312	0.307	0.312	0.307	0.328	114,117,192	0.3133	-2.63%
2002-11-27	0	0.760	0.760	0.770	0.760	0.790	20,319,571	15,785,518	0.7769	0.320	0.320	0.324	0.320	0.333	48,256,563	0.3271	-3.80%
2002-11-26	0	0.790	0.780	0.790	0.780	0.820	86,226,935	68,976,052	0.7999	0.333	0.328	0.333	0.328	0.345	204,778,708	0.3368	3.95%
2002-11-25	1	0.760	-	-	-	-	0	0	-	0.320	-	-	-	-	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	0.320	0.316	0.320	0.307	0.320	110,572,212	0.3168	4.11%
2002-11-21	0	0.730	0.720	0.730	0.720	0.730	8,706,600	6,322,902	0.7262	0.307	0.303	0.307	0.303	0.307	20,677,139	0.3058	1.39%
2002-11-20	0	0.720	0.720	0.730	0.720	0.740	24,053,859	17,601,583	0.7318	0.303	0.303	0.307	0.303	0.312	57,125,052	0.3081	-2.70%
2002-11-19	0	0.740	0.730	0.740	0.730	0.740	25,505,605	18,771,846	0.7360	0.312	0.307	0.312	0.307	0.312	60,572,776	0.3099	0.00%
2002-11-18	0	0.740	0.730	0.740	0.730	0.770	26,817,559	20,051,791	0.7477	0.312	0.307	0.312	0.307	0.324	63,688,511	0.3148	-1.33%
2002-11-15	0	0.750	0.740	0.750	0.730	0.760	43,596,000	32,539,900	0.7464	0.316	0.312	0.316	0.307	0.320	103,535,311	0.3143	1.35%
2002-11-14	0	0.740	0.740	0.750	0.730	0.750	10,654,179	7,883,925	0.7400	0.312	0.312	0.316	0.307	0.316	25,302,407	0.3116	1.37%
2002-11-13	0	0.730	0.730	0.740	0.730	0.750	11,028,136	8,137,114	0.7379	0.307	0.307	0.312	0.307	0.316	26,190,510	0.3107	-1.35%
2002-11-12	0	0.740	0.740	0.750	0.740	0.750	4,856,406	3,626,184	0.7467	0.312	0.312	0.316	0.312	0.316	11,533,386	0.3144	0.00%
2002-11-11	0	0.740	0.740	0.750	0.740	0.780	22,512,362	17,019,413	0.7560	0.312	0.312	0.316	0.312	0.328	53,464,180	0.3183	-2.63%
2002-11-08	0	0.760	0.750	0.760	0.730	0.770	15,422,027	11,665,279	0.7564	0.320	0.316	0.320	0.307	0.324	36,625,479	0.3185	1.33%
2002-11-07	0	0.750	0.750	0.760	0.730	0.760	27,577,371	20,574,913	0.7461	0.316	0.316	0.320	0.307	0.320	65,492,974	0.3142	0.00%
2002-11-06	0	0.750	0.740	0.750	0.740	0.780	19,640,000	15,010,500	0.7643	0.316	0.312	0.316	0.312	0.328	46,642,662	0.3218	0.00%
2002-11-05	0	0.750	0.750	0.760	0.750	0.770	9,606,000	7,308,980	0.7609	0.316	0.316	0.320	0.316	0.324	22,813,107	0.3204	-3.85%
2002-11-04	0	0.780	0.770	0.780	0.760	0.780	15,782,921	12,095,112	0.7663	0.328	0.324	0.328	0.320	0.328	37,482,559	0.3227	4.00%
2002-11-01	0	0.750	0.740	0.750	0.730	0.770	18,953,200	14,181,020	0.7482	0.316	0.312	0.316	0.307	0.324	45,011,594	0.3151	1.35%
2002-10-31	0	0.740	0.730	0.740	0.740	0.800	25,758,000	19,763,340	0.7673	0.312	0.307	0.312	0.312	0.337	61,172,184	0.3231	-5.13%
2002-10-30	0	0.780	0.770	0.780	0.770	0.800	29,494,000	23,075,600	0.7824	0.328	0.324	0.328	0.324	0.337	70,044,739	0.3294	0.00%
2002-10-29	0	0.780	0.780	0.790	0.770	0.860	43,788,000	35,516,060	0.8111	0.328	0.328	0.333	0.324	0.362	103,991,288	0.3415	-9.30%
2002-10-28	0	0.860	0.850	0.860	0.820	0.870	41,370,000	35,409,660	0.8559	0.362	0.358	0.362	0.345	0.366	98,248,826	0.3604	4.88%
2002-10-25	0	0.820	0.810	0.820	0.810	0.840	30,102,290	24,874,958	0.8263	0.345	0.341	0.345	0.341	0.354	71,489,356	0.3480	0.00%
2002-10-24	0	0.820	0.810	0.820	0.740	0.830	79,149,048	63,615,241	0.8037	0.345	0.341	0.345	0.312	0.349	187,969,568	0.3384	9.33%
2002-10-23	0	0.750	0.740	0.750	0.730	0.750	20,473,888	15,164,782	0.7407	0.316	0.312	0.316	0.307	0.316	48,623,047	0.3119	1.35%
2002-10-22	0	0.740	0.730	0.740	0.720	0.750	8,068,000	5,936,640	0.7358	0.312	0.307	0.312	0.303	0.316	19,160,540	0.3098	1.37%
2002-10-21	0	0.730	0.730	0.740	0.720	0.770	17,228,000	12,775,080	0.7415	0.307	0.307	0.312	0.303	0.324	40,914,449	0.3122	-3.95%
2002-10-18	0	0.760	0.750	0.760	0.720	0.770	61,984,208	46,733,210	0.7540	0.320	0.316	0.320	0.303	0.324	147,205,116	0.3175	5.56%
2002-10-17	0	0.720	0.720	0.730	0.690	0.740	45,054,227	32,507,019	0.7215	0.303	0.303	0.307	0.291	0.312	106,998,427	0.3038	4.35%
2002-10-16	0	0.690	0.690	0.700	0.690	0.720	33,421,555	23,693,311	0.7089	0.291	0.291	0.295	0.291	0.303	79,372,215	0.2985	-1.43%
2002-10-15	0	0.700	0.700	0.710	0.690	0.720	25,136,000	17,753,120	0.7063	0.295	0.295	0.299	0.291	0.303	59,695,008	0.2974	-7.89%
2002-10-11	0	0.760	0.750	0.760	0.750	0.790	15,212,000	11,617,380	0.7637	0.320	0.316	0.320	0.316	0.333	36,126,689	0.3216	1.33%
2002-10-10	0	0.750	0.740	0.750	0.740	0.800	7,496,000	5,701,480	0.7606	0.316	0.312	0.316	0.312	0.337	17,802,108	0.3203	-7.41%
2002-10-09	0	0.810	0.800	0.820	0.800	0.830	3,321,666	2,706,507	0.8148	0.341	0.337	0.345	0.337	0.349	7,888,561	0.3431	0.00%
2002-10-08	0	0.810	0.800	0.810	0.800	0.810	1,410,000	1,132,800	0.8034	0.341	0.337	0.341	0.337	0.341	3,348,582	0.3383	-1.22%
2002-10-07	0	0.820	0.810	0.820	0.800	0.820	2,316,000	1,886,010	0.8143	0.345	0.341	0.345	0.337	0.345	5,500,224	0.3429	-1.20%
2002-10-04	0	0.830	0.820	0.830	0.820	0.850	5,228,000	4,337,900	0.8297	0.349	0.345	0.349	0.345	0.358	12,415,878	0.3494	-2.35%
2002-10-03	0	0.850	0.840	0.850	0.780	0.850	13,942,694	11,385,414	0.8166	0.358	0.354	0.358	0.328	0.358	33,112,239	0.3438	4.94%
2002-10-02	0	0.810	0.800	0.810	0.780	0.890	27,461,235	22,311,438	0.8125	0.341	0.337	0.341	0.328	0.375	65,217,165	0.3421	-6.90%
2002-09-30	0	0.870	0.870	0.880	0.850	0.880	8,814,206	7,618,830	0.8644	0.366	0.366	0.371	0.358	0.371	20,932,690	0.3640	-3.33%
2002-09-27	0	0.900	0.890	0.900	0.890	0.950	10,084,000	9,244,560	0.9168	0.379	0.375	0.379	0.375	0.400	23,948,300	0.3860	-2.17%
2002-09-26	0	0.920	0.910	0.920	0.890	0.930	15,404,391	14,003,852	0.9091	0.387	0.383	0.387	0.375	0.392	36,583,595	0.3828	4.55%
2002-09-25	0	0.880	0.870	0.880	0.850	0.880	9,374,039	8,111,574	0.8653	0.371	0.366	0.371	0.358	0.371	22,262,227	0.3644	0.00%
2002-09-24	0	0.880	0.870	0.880	0.840	0.900	11,070,217	9,677,004	0.8741	0.371	0.366	0.371	0.354	0.379	26,290,448	0.3681	2.33%
2002-09-23	0	0.860	0.860	0.870	0.840	0.870	13,517,378	11,517,942	0.8521	0.362	0.362	0.366	0.354	0.366	32,102,164	0.3588	0.00%
2002-09-20	0	0.860	0.850	0.860	0.850	0.880	19,602,093	16,964,836	0.8655	0.362	0.358	0.362	0.358	0.371	46,552,638	0.3644	-4.44%
2002-09-19	0	0.900	0.890	0.900	0.900	0.920	23,472,000	21,193,720	0.9029	0.379	0.375	0.379	0.379	0.387	55,743,206	0.3802	0.00%
2002-09-18	0	0.900	0.890	0.900	0.890	0.930	13,449,000	12,185,390	0.9060	0.379	0.375	0.379	0.375	0.392	31,939,774	0.3815	-5.26%
2002-09-17	0	0.950	0.940	0.950	0.930	0.980	20,258,000	19,356,860	0.9555	0.400	0.396	0.400	0.392	0.413	48,110,339	0.4023	1.06%
2002-09-16	0	0.940	0.940	0.950	0.920	1.010	18,612,600	17,895,404	0.9615	0.396	0.396	0.400	0.387	0.425	44,202,710	0.4048	-7.84%
2002-09-13	0	1.020	1.010	1.020	1.000	1.040	16,551,163	16,911,663	1.0218	0.429	0.425	0.429	0.421	0.438	39,307,042	0.4302	-2.86%
2002-09-12	0	1.050	1.040	1.050	1.020	1.070	25,994,239	27,350,749	1.0522	0.442	0.438	0.442	0.429	0.451	61,733,224	0.4430	1.94%
2002-09-11	0	1.030	1.020	1.030	0.980	1.040	31,930,665	32,183,514	1.0079	0.434	0.429	0.434	0.413	0.438	75,831,529	0.4244	5.10%
2002-09-10	0	0.980	0.980	0.990	0.970	1.000	10,554,000	10,478,640	0.9929	0.413	0.413	0.417	0.408	0.421	25,064,494	0.4181	-1.01%
2002-09-09	0	0.990	0.980	0.990	0.980	1.020	2,870,000	2,861,060	0.9969	0.417	0.413	0.417	0.413	0.429	6,815,908	0.4198	-1.00%
2002-09-06	0	1.000	1.000	1.010	0.980	1.040	15,169,036	15,284,034	1.0076	0.421	0.421	0.425	0.413	0.438	36,024,655	0.4243	-3.85%
2002-09-05	0	1.040	1.040	1.050	1.030	1.060	14,965,236	15,692,818	1.0486	0.438	0.438	0.442	0.434	0.446	35,540,654	0.4415	0.00%
2002-09-04	0	1.040	1.040	1.050	1.020	1.050	12,500,045	12,911,205	1.0329	0.438	0.438	0.442	0.429	0.442	29,686,119	0.4349	-1.89%
2002-09-03	0	1.060	1.060	1.070	1.060	1.090	2,574,000	2,759,880	1.0722	0.446	0.446	0.451	0.446	0.459	6,112,944	0.4515	-1.85%
2002-09-02	0	1.080	1.080	1.090	1.060	1.110	6,341,030	6,836,731	1.0782	0.455	0.455	0.459	0.446	0.467	15,059,192	0.4540	-2.70%
2002-08-30	0	1.110	1.100	1.120	1.090	1.130	5,581,829	6,219,277	1.1142	0.467	0.463	0.472	0.459	0.476	13,256,180	0.4692	1.83%
2002-08-29	0	1.090	1.080	1.090	1.070	1.110	6,914,905	7,498,750	1.0844	0.459	0.455	0.459	0.451	0.467	16,422,076	0.4566	-0.91%
2002-08-28	0	1.100	1.090	1.100	1.090	1.110	6,034,000	6,645,100	1.1013	0.463	0.459	0.463	0.459	0.467	14,330,032	0.4637	-0.90%
2002-08-27	0	1.110	1.100	1.110	1.090	1.150	5,644,000	6,285,320	1.1136	0.467	0.463	0.467	0.459	0.484	13,403,828	0.4689	-3.48%
2002-08-26	0	1.150	1.130	1.150	1.120	1.150	2,361,046	2,682,521	1.1362	0.484	0.476	0.484	0.472	0.484	5,607,203	0.4784	0.00%
2002-08-23	0	1.150	1.150	1.160	1.140	1.180	7,388,860	8,569,875	1.1598	0.484	0.484	0.488	0.480	0.497	17,547,663	0.4884	-2.54%
2002-08-22	0	1.180	1.170	1.180	1.150	1.200	10,766,000	12,636,300	1.1737	0.497	0.493	0.497	0.484	0.505	25,567,969	0.4942	3.51%
2002-08-21	0	1.140	1.140	1.150	1.130	1.150	4,092,000	4,657,440	1.1382	0.480	0.480	0.484	0.476	0.484	9,718,013	0.4793	0.00%
2002-08-20	0	1.140	1.140	1.150	1.130	1.180	15,486,579	17,862,297	1.1534	0.480	0.480	0.484	0.476	0.497	36,778,782	0.4857	0.00%
2002-08-19	0	1.140	1.130	1.140	1.060	1.150	29,764,000	33,473,960	1.1246	0.480	0.476	0.480	0.446	0.484	70,685,957	0.4736	6.54%
2002-08-16	0	1.070	1.070	1.080	1.050	1.100	12,764,000	13,706,640	1.0739	0.451	0.451	0.455	0.442	0.463	30,312,981	0.4522	-0.93%
2002-08-15	0	1.080	1.080	1.090	1.070	1.130	16,784,000	18,314,850	1.0912	0.455	0.455	0.459	0.451	0.476	39,860,002	0.4595	-1.82%
2002-08-14	0	1.100	1.090	1.100	1.070	1.130	7,440,000	8,179,420	1.0994	0.463	0.459	0.463	0.451	0.476	17,669,114	0.4629	-3.51%
2002-08-13	0	1.140	1.130	1.140	1.080	1.150	6,673,500	7,441,595	1.1151	0.480	0.476	0.480	0.455	0.484	15,848,768	0.4695	3.64%
2002-08-12	0	1.100	1.090	1.100	1.050	1.100	4,047,000	4,353,040	1.0756	0.463	0.459	0.463	0.442	0.463	9,611,143	0.4529	0.92%
2002-08-09	0	1.090	1.100	1.110	1.090	1.140	4,856,200	5,388,660	1.1096	0.459	0.463	0.467	0.459	0.480	11,532,897	0.4672	-4.39%
2002-08-08	0	1.140	1.140	1.150	1.100	1.150	1,222,052	1,370,659	1.1216	0.480	0.480	0.484	0.463	0.484	2,902,228	0.4723	-0.87%
2002-08-07	0	1.150	1.140	1.150	1.130	1.170	2,848,000	3,273,000	1.1492	0.484	0.480	0.484	0.476	0.493	6,763,661	0.4839	2.68%
2002-08-06	0	1.120	1.110	1.120	1.090	1.150	3,189,000	3,565,680	1.1181	0.472	0.467	0.472	0.459	0.484	7,573,495	0.4708	-4.27%
2002-08-05	0	1.170	1.160	1.170	1.150	1.200	2,866,000	3,368,760	1.1754	0.493	0.488	0.493	0.484	0.505	6,806,409	0.4949	-1.68%
2002-08-02	0	1.190	1.180	1.190	1.150	1.230	11,390,000	13,632,960	1.1969	0.501	0.497	0.501	0.484	0.518	27,049,894	0.5040	-0.83%
2002-08-01	0	1.200	1.200	1.210	1.180	1.270	13,157,000	15,793,630	1.2004	0.505	0.505	0.509	0.497	0.535	31,246,309	0.5055	-5.51%
2002-07-31	0	1.270	1.270	1.280	1.170	1.290	13,404,363	16,619,517	1.2399	0.535	0.535	0.539	0.493	0.543	31,833,767	0.5221	7.63%
2002-07-30	0	1.180	1.180	1.190	1.140	1.210	10,228,024	12,097,946	1.1828	0.497	0.497	0.501	0.480	0.509	24,290,340	0.4981	6.31%
2002-07-29	0	1.110	1.100	1.110	1.040	1.120	5,433,311	5,883,197	1.0828	0.467	0.463	0.467	0.438	0.472	12,903,467	0.4559	8.82%
2002-07-26	0	1.020	1.010	1.020	1.010	1.120	9,408,027	9,962,309	1.0589	0.429	0.425	0.429	0.425	0.472	22,342,944	0.4459	-5.56%
2002-07-25	0	1.080	1.070	1.080	1.080	1.230	9,772,000	11,119,060	1.1378	0.455	0.451	0.455	0.455	0.518	23,207,337	0.4791	-7.69%
2002-07-24	0	1.170	1.160	1.180	1.150	1.240	13,857,931	16,501,364	1.1908	0.493	0.488	0.497	0.484	0.522	32,910,937	0.5014	-6.40%
2002-07-23	0	1.250	1.250	1.260	1.190	1.250	9,830,090	12,084,989	1.2294	0.526	0.526	0.531	0.501	0.526	23,345,294	0.5177	1.63%
2002-07-22	0	1.230	1.230	1.240	1.220	1.260	4,148,000	5,187,440	1.2506	0.518	0.518	0.522	0.514	0.531	9,851,006	0.5266	-4.65%
2002-07-19	0	1.290	1.270	1.290	1.260	1.320	6,537,668	8,439,350	1.2909	0.543	0.535	0.543	0.531	0.556	15,526,183	0.5436	-3.01%
2002-07-18	0	1.330	1.320	1.330	1.280	1.340	9,562,000	12,499,260	1.3072	0.560	0.556	0.560	0.539	0.564	22,708,612	0.5504	5.56%
2002-07-17	0	1.260	1.250	1.260	1.240	1.280	2,482,000	3,119,440	1.2568	0.531	0.526	0.531	0.522	0.539	5,894,455	0.5292	-1.56%
2002-07-16	0	1.280	1.270	1.280	1.280	1.330	6,942,929	8,984,471	1.2940	0.539	0.535	0.539	0.539	0.560	16,488,630	0.5449	-3.76%
2002-07-15	0	1.330	1.330	1.340	1.320	1.350	1,684,000	2,249,220	1.3356	0.560	0.560	0.564	0.556	0.568	3,999,300	0.5624	0.00%
2002-07-12	0	1.330	1.330	1.340	1.310	1.350	4,844,000	6,444,640	1.3304	0.560	0.560	0.564	0.552	0.568	11,503,923	0.5602	0.00%
2002-07-11	0	1.330	1.330	1.340	1.330	1.360	5,622,047	7,536,921	1.3406	0.560	0.560	0.564	0.560	0.573	13,351,692	0.5645	-3.62%
2002-07-10	0	1.380	1.370	1.380	1.330	1.380	13,910,000	18,888,140	1.3579	0.581	0.577	0.581	0.560	0.581	33,034,594	0.5718	-0.72%
2002-07-09	0	1.390	1.390	1.400	1.390	1.460	7,326,737	10,312,610	1.4075	0.585	0.585	0.590	0.585	0.615	17,400,128	0.5927	-4.79%
2002-07-08	0	1.460	1.450	1.460	1.360	1.460	25,930,000	37,096,000	1.4306	0.615	0.611	0.615	0.573	0.615	61,580,664	0.6024	5.80%
2002-07-05	0	1.380	1.370	1.380	1.330	1.390	14,614,154	19,924,562	1.3634	0.581	0.577	0.581	0.560	0.585	34,706,876	0.5741	3.76%
2002-07-04	0	1.330	1.320	1.330	1.320	1.390	13,136,000	17,710,020	1.3482	0.560	0.556	0.560	0.556	0.585	31,196,436	0.5677	-3.62%
2002-07-03	0	1.380	1.380	1.400	1.350	1.400	9,254,145	12,757,794	1.3786	0.581	0.581	0.590	0.568	0.590	21,977,493	0.5805	-2.13%
2002-07-02	0	1.410	1.400	1.410	1.390	1.430	4,552,007	6,435,692	1.4138	0.594	0.590	0.594	0.585	0.602	10,810,475	0.5953	-3.42%
2002-06-28	0	1.460	1.460	1.470	1.440	1.470	3,830,837	5,557,904	1.4508	0.615	0.615	0.619	0.606	0.619	9,097,782	0.6109	2.10%
2002-06-27	0	1.430	1.430	1.440	1.420	1.460	8,671,319	12,414,640	1.4317	0.602	0.602	0.606	0.598	0.615	20,593,351	0.6028	1.42%
2002-06-26	0	1.410	1.410	1.420	1.390	1.500	4,806,000	6,847,220	1.4247	0.594	0.594	0.598	0.585	0.632	11,413,678	0.5999	-7.84%
2002-06-25	0	1.530	1.520	1.540	1.500	1.580	2,886,956	4,443,054	1.5390	0.644	0.640	0.648	0.632	0.665	6,856,177	0.6480	1.32%
2002-06-24	0	1.510	1.500	1.520	1.510	1.540	1,414,960	2,160,849	1.5271	0.636	0.632	0.640	0.636	0.648	3,360,362	0.6430	-1.95%
2002-06-21	0	1.540	1.530	1.540	1.500	1.560	1,174,099	1,809,729	1.5414	0.648	0.644	0.648	0.632	0.657	2,788,345	0.6490	2.67%
2002-06-20	0	1.500	1.500	1.510	1.490	1.540	9,196,225	13,828,004	1.5037	0.632	0.632	0.636	0.627	0.648	21,839,940	0.6332	-3.23%
2002-06-19	0	1.550	1.540	1.550	1.520	1.560	5,301,135	8,166,563	1.5405	0.653	0.648	0.653	0.640	0.657	12,589,565	0.6487	2.65%
2002-06-18	0	1.510	1.500	1.510	1.490	1.530	4,617,859	6,966,767	1.5087	0.636	0.632	0.636	0.627	0.644	10,966,865	0.6353	1.34%
2002-06-17	0	1.490	1.480	1.500	1.470	1.600	8,492,243	12,661,387	1.4909	0.627	0.623	0.632	0.619	0.674	20,168,066	0.6278	-4.49%
2002-06-14	0	1.560	1.560	1.570	1.550	1.610	3,449,526	5,454,941	1.5814	0.657	0.657	0.661	0.653	0.678	8,192,214	0.6659	-4.29%
2002-06-13	0	1.630	1.630	1.640	1.580	1.630	12,866,577	20,836,232	1.6194	0.686	0.686	0.691	0.665	0.686	30,556,589	0.6819	-1.21%
2002-06-12	0	1.650	1.640	1.650	1.610	1.690	9,900,078	16,454,390	1.6620	0.695	0.691	0.695	0.678	0.712	23,511,507	0.6998	-3.51%
2002-06-11	0	1.710	1.700	1.710	1.640	1.740	14,579,000	24,898,936	1.7079	0.720	0.716	0.720	0.691	0.733	34,623,390	0.7191	2.40%
2002-06-10	0	1.670	1.660	1.670	1.660	1.690	19,825,875	33,262,041	1.6777	0.703	0.699	0.703	0.699	0.712	47,084,093	0.7064	-1.18%
2002-06-07	0	1.690	1.680	1.690	1.650	1.720	36,731,733	62,421,504	1.6994	0.712	0.707	0.712	0.695	0.724	87,233,494	0.7156	1.81%
2002-06-06	0	1.660	1.650	1.660	1.650	1.820	87,486,377	151,275,486	1.7291	0.699	0.695	0.699	0.695	0.766	207,769,732	0.7281	11.41%
2002-06-05	1	1.490	-	-	-	-	0	0	-	0.627	-	-	-	-	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	0.627	0.627	0.632	0.606	0.636	23,291,222	0.6181	-0.67%
2002-06-03	0	1.500	1.490	1.510	1.410	1.520	20,431,074	30,216,373	1.4789	0.632	0.627	0.636	0.594	0.640	48,521,369	0.6227	-1.96%
2002-05-31	0	1.530	1.530	1.540	1.440	1.590	57,066,675	87,292,248	1.5297	0.644	0.644	0.648	0.606	0.670	135,526,561	0.6441	6.99%
2002-05-30	0	1.430	1.420	1.430	1.390	1.460	29,601,319	42,052,612	1.4206	0.602	0.598	0.602	0.585	0.615	70,299,609	0.5982	2.88%
2002-05-29	0	1.390	1.380	1.390	1.300	1.400	47,390,622	65,469,910	1.3815	0.585	0.581	0.585	0.547	0.590	112,547,087	0.5817	7.75%
2002-05-28	0	1.290	1.280	1.290	1.270	1.290	2,616,000	3,347,480	1.2796	0.543	0.539	0.543	0.535	0.543	6,212,689	0.5388	1.57%
2002-05-27	0	1.270	1.270	1.280	1.270	1.290	2,597,079	3,326,570	1.2809	0.535	0.535	0.539	0.535	0.543	6,167,754	0.5393	-1.55%
2002-05-24	0	1.290	1.280	1.290	1.280	1.310	5,870,354	7,580,541	1.2913	0.543	0.539	0.543	0.539	0.552	13,941,392	0.5437	-0.77%
2002-05-23	0	1.300	1.290	1.300	1.270	1.320	8,540,000	11,076,920	1.2971	0.547	0.543	0.547	0.535	0.556	20,281,484	0.5462	-0.76%
2002-05-22	0	1.310	1.310	1.330	1.310	1.340	7,972,048	10,563,502	1.3251	0.552	0.552	0.560	0.552	0.564	18,932,665	0.5580	-2.24%
2002-05-21	0	1.340	1.330	1.350	1.320	1.380	7,248,000	9,745,540	1.3446	0.564	0.560	0.568	0.556	0.581	17,213,137	0.5662	-2.19%
2002-05-17	0	1.370	1.360	1.370	1.320	1.370	11,317,563	15,317,648	1.3534	0.577	0.573	0.577	0.556	0.577	26,877,865	0.5699	4.58%
2002-05-16	0	1.310	1.310	1.320	1.300	1.330	8,973,650	11,851,789	1.3207	0.552	0.552	0.556	0.547	0.560	21,311,351	0.5561	0.77%
2002-05-15	0	1.300	1.300	1.310	1.300	1.360	24,646,931	32,591,086	1.3223	0.547	0.547	0.552	0.547	0.573	58,533,528	0.5568	-2.99%
2002-05-14	0	1.340	1.340	1.350	1.340	1.410	9,963,933	13,761,414	1.3811	0.564	0.564	0.568	0.564	0.594	23,663,155	0.5816	-2.19%
2002-05-13	0	1.370	1.370	1.380	1.360	1.390	2,894,000	3,977,640	1.3744	0.577	0.577	0.581	0.573	0.585	6,872,906	0.5787	0.00%
2002-05-10	0	1.370	1.360	1.370	1.350	1.390	4,292,740	5,883,892	1.3707	0.577	0.573	0.577	0.568	0.585	10,194,747	0.5771	0.74%
2002-05-09	0	1.360	1.360	1.370	1.350	1.400	6,011,552	8,248,049	1.3720	0.573	0.573	0.577	0.568	0.590	14,276,720	0.5777	-1.45%
2002-05-08	0	1.380	1.390	1.400	1.370	1.410	5,968,000	8,308,060	1.3921	0.581	0.585	0.590	0.577	0.594	14,173,290	0.5862	-0.72%
2002-05-07	0	1.390	1.380	1.390	1.380	1.410	9,617,533	13,442,344	1.3977	0.585	0.581	0.585	0.581	0.594	22,840,496	0.5885	-0.71%
2002-05-06	0	1.400	1.400	1.420	1.370	1.460	21,535,283	30,515,775	1.4170	0.590	0.590	0.598	0.577	0.615	51,143,734	0.5967	-2.78%
2002-05-03	0	1.440	1.440	1.450	1.350	1.450	33,164,986	46,493,962	1.4019	0.606	0.606	0.611	0.568	0.611	78,762,894	0.5903	7.46%
2002-05-02	0	1.340	1.330	1.340	1.310	1.380	23,412,156	31,633,583	1.3512	0.564	0.560	0.564	0.552	0.581	55,601,084	0.5689	1.52%
2002-04-30	0	1.320	1.310	1.320	1.270	1.320	18,700,045	24,238,316	1.2962	0.556	0.552	0.556	0.535	0.556	44,410,381	0.5458	3.13%
2002-04-29	0	1.280	1.270	1.280	1.230	1.290	7,960,063	10,052,417	1.2629	0.539	0.535	0.539	0.518	0.543	18,904,202	0.5318	2.40%
2002-04-26	0	1.250	1.240	1.250	1.250	1.290	3,356,400	4,241,912	1.2638	0.526	0.522	0.526	0.526	0.543	7,971,051	0.5322	-2.34%
2002-04-25	0	1.280	1.270	1.290	1.260	1.330	12,797,009	16,408,681	1.2822	0.539	0.535	0.543	0.531	0.560	30,391,373	0.5399	-3.76%
2002-04-24	0	1.330	1.320	1.330	1.320	1.360	12,190,803	16,181,838	1.3274	0.560	0.556	0.560	0.556	0.573	28,951,706	0.5589	-0.75%
2002-04-23	0	1.340	1.340	1.350	1.330	1.420	24,912,197	34,273,692	1.3758	0.564	0.564	0.568	0.560	0.598	59,163,503	0.5793	-3.60%
2002-04-22	0	1.390	1.380	1.400	1.320	1.400	19,449,676	26,576,122	1.3664	0.585	0.581	0.590	0.556	0.590	46,190,666	0.5754	4.51%
2002-04-19	0	1.330	1.320	1.330	1.320	1.340	13,116,400	17,451,129	1.3305	0.560	0.556	0.560	0.556	0.564	31,149,889	0.5602	-1.48%
2002-04-18	0	1.350	1.340	1.350	1.340	1.390	16,252,877	22,135,501	1.3619	0.568	0.564	0.568	0.564	0.585	38,598,648	0.5735	0.75%
2002-04-17	0	1.340	1.330	1.340	1.320	1.400	29,119,643	39,114,782	1.3432	0.564	0.560	0.564	0.556	0.590	69,155,686	0.5656	-4.29%
2002-04-16	0	1.400	1.400	1.410	1.390	1.440	39,650,054	55,762,094	1.4064	0.590	0.590	0.594	0.585	0.606	94,164,159	0.5922	-4.11%
2002-04-15	0	1.460	1.460	1.470	1.280	1.470	57,220,080	79,602,215	1.3912	0.615	0.615	0.619	0.539	0.619	135,890,879	0.5858	14.96%
2002-04-12	0	1.270	1.260	1.270	1.200	1.280	15,692,838	19,394,157	1.2359	0.535	0.531	0.535	0.505	0.539	37,268,622	0.5204	1.60%
2002-04-11	0	1.250	1.250	1.260	1.230	1.270	38,581,297	48,170,616	1.2485	0.526	0.526	0.531	0.518	0.535	91,625,988	0.5257	3.31%
2002-04-10	0	1.210	1.200	1.210	1.170	1.210	31,743,456	38,023,823	1.1978	0.509	0.505	0.509	0.493	0.509	75,386,930	0.5044	2.54%
2002-04-09	0	1.180	1.170	1.180	1.140	1.190	24,977,040	29,200,505	1.1691	0.497	0.493	0.497	0.480	0.501	59,317,497	0.4923	4.42%
2002-04-08	0	1.130	1.130	1.140	1.120	1.140	13,666,000	15,411,160	1.1277	0.476	0.476	0.480	0.472	0.480	32,455,123	0.4748	-0.88%
2002-04-04	0	1.140	1.130	1.140	1.080	1.140	32,503,284	36,505,311	1.1231	0.480	0.476	0.480	0.455	0.480	77,191,431	0.4729	3.64%
2002-04-03	0	1.100	1.090	1.100	1.080	1.100	15,306,000	16,656,900	1.0883	0.463	0.459	0.463	0.455	0.463	36,349,928	0.4582	0.00%
2002-04-02	0	1.100	1.090	1.100	1.060	1.110	30,147,074	32,747,152	1.0862	0.463	0.459	0.463	0.446	0.467	71,595,713	0.4574	1.85%
2002-03-28	0	1.080	1.070	1.080	1.050	1.080	29,428,000	31,456,340	1.0689	0.455	0.451	0.455	0.442	0.455	69,887,997	0.4501	2.86%
2002-03-27	0	1.050	1.040	1.050	1.000	1.050	29,334,068	30,151,296	1.0279	0.442	0.438	0.442	0.421	0.442	69,664,920	0.4328	3.96%
2002-03-26	0	1.010	1.000	1.010	1.000	1.030	24,188,000	24,497,068	1.0128	0.425	0.421	0.425	0.421	0.434	57,443,621	0.4265	-2.88%
2002-03-25	0	1.040	1.030	1.040	1.010	1.050	21,364,036	21,982,636	1.0290	0.438	0.434	0.438	0.425	0.442	50,737,043	0.4333	-0.95%
2002-03-22	0	1.050	1.040	1.050	1.010	1.120	24,402,081	25,456,020	1.0432	0.442	0.438	0.442	0.425	0.472	57,952,038	0.4393	-1.87%
2002-03-21	0	1.070	1.070	1.080	1.070	1.110	17,078,000	18,554,260	1.0864	0.451	0.451	0.455	0.451	0.467	40,558,217	0.4575	-2.73%
2002-03-20	0	1.100	1.090	1.100	1.080	1.120	16,728,413	18,332,600	1.0959	0.463	0.459	0.463	0.455	0.472	39,727,990	0.4615	0.00%
2002-03-19	0	1.100	1.100	1.110	1.100	1.150	20,173,322	22,757,754	1.1281	0.463	0.463	0.467	0.463	0.484	47,909,239	0.4750	-3.51%
2002-03-18	0	1.140	1.130	1.140	1.090	1.150	40,782,071	45,923,314	1.1261	0.480	0.476	0.480	0.459	0.484	96,852,565	0.4742	5.56%
2002-03-15	0	1.080	1.080	1.090	1.070	1.110	14,126,770	15,412,776	1.0910	0.455	0.455	0.459	0.451	0.467	33,549,397	0.4594	-2.70%
2002-03-14	0	1.110	1.090	1.100	1.060	1.140	21,571,000	23,602,050	1.0942	0.467	0.459	0.463	0.446	0.480	51,228,558	0.4607	1.83%
2002-03-13	0	1.090	1.080	1.090	1.070	1.150	25,230,627	27,546,418	1.0918	0.459	0.455	0.459	0.451	0.484	59,919,736	0.4597	0.00%
2002-03-12	0	1.090	1.080	1.100	1.080	1.150	25,639,267	28,418,241	1.1084	0.459	0.455	0.463	0.455	0.484	60,890,207	0.4667	-3.54%
2002-03-11	0	1.130	1.130	1.140	1.130	1.180	14,842,000	17,111,980	1.1529	0.476	0.476	0.480	0.476	0.497	35,247,983	0.4855	-3.42%
2002-03-08	0	1.170	1.160	1.170	1.160	1.190	4,236,000	4,969,180	1.1731	0.493	0.488	0.493	0.488	0.501	10,059,996	0.4940	0.00%
2002-03-07	0	1.170	1.160	1.170	1.150	1.210	20,355,734	23,935,625	1.1759	0.493	0.488	0.493	0.484	0.509	48,342,445	0.4951	1.74%
2002-03-06	0	1.150	1.140	1.160	1.130	1.200	10,016,298	11,642,291	1.1623	0.484	0.480	0.488	0.476	0.505	23,787,516	0.4894	-1.71%
2002-03-05	0	1.170	1.170	1.180	1.160	1.230	15,655,745	18,640,375	1.1906	0.493	0.493	0.497	0.488	0.518	37,180,531	0.5013	-0.85%
2002-03-04	0	1.180	1.170	1.180	1.120	1.200	12,706,450	14,839,338	1.1679	0.497	0.493	0.497	0.472	0.505	30,176,306	0.4918	3.51%
2002-03-01	0	1.140	1.140	1.150	1.090	1.250	29,092,000	33,070,460	1.1368	0.480	0.480	0.484	0.459	0.526	69,090,037	0.4787	-9.52%
2002-02-28	0	1.260	1.240	1.250	1.220	1.310	3,382,000	4,233,340	1.2517	0.531	0.522	0.526	0.514	0.552	8,031,847	0.5271	-3.08%
2002-02-27	0	1.300	1.290	1.300	1.300	1.340	1,550,397	2,029,820	1.3092	0.547	0.543	0.547	0.547	0.564	3,682,008	0.5513	-0.76%
2002-02-26	0	1.310	1.300	1.310	1.290	1.350	5,546,000	7,274,660	1.3117	0.552	0.547	0.552	0.543	0.568	13,171,090	0.5523	1.55%
2002-02-25	0	1.290	1.280	1.290	1.270	1.360	7,326,849	9,612,201	1.3119	0.543	0.539	0.543	0.535	0.573	17,400,394	0.5524	-5.84%
2002-02-22	0	1.370	1.370	1.390	1.300	1.400	9,068,215	12,204,802	1.3459	0.577	0.577	0.585	0.547	0.590	21,535,931	0.5667	2.24%
2002-02-21	0	1.340	1.330	1.350	1.300	1.350	9,489,685	12,535,774	1.3210	0.564	0.560	0.568	0.547	0.568	22,536,872	0.5562	-0.74%
2002-02-20	0	1.350	1.350	1.360	1.280	1.350	14,314,144	19,001,287	1.3274	0.568	0.568	0.573	0.539	0.568	33,994,388	0.5590	6.30%
2002-02-19	0	1.270	1.260	1.270	1.240	1.300	15,268,750	19,501,931	1.2772	0.535	0.531	0.535	0.522	0.547	36,261,464	0.5378	3.25%
2002-02-18	0	1.230	1.220	1.240	1.200	1.240	7,810,009	9,496,311	1.2159	0.518	0.514	0.522	0.505	0.522	18,547,842	0.5120	1.65%
2002-02-15	0	1.210	1.210	1.220	1.180	1.220	8,303,347	9,972,862	1.2011	0.509	0.509	0.514	0.497	0.514	19,719,461	0.5057	2.54%
2002-02-11	0	1.180	1.180	1.190	1.170	1.190	5,381,830	6,349,568	1.1798	0.497	0.497	0.501	0.493	0.501	12,781,206	0.4968	1.72%
2002-02-08	0	1.160	1.160	1.170	1.160	1.170	7,054,207	8,235,732	1.1675	0.488	0.488	0.493	0.488	0.493	16,752,902	0.4916	-0.85%
2002-02-07	0	1.170	1.160	1.170	1.150	1.200	12,541,000	14,757,000	1.1767	0.493	0.488	0.493	0.484	0.505	29,783,382	0.4955	-1.68%
2002-02-06	0	1.190	1.180	1.190	1.150	1.210	13,676,063	16,274,153	1.1900	0.501	0.497	0.501	0.484	0.509	32,479,022	0.5011	2.59%
2002-02-05	0	1.160	1.150	1.160	1.110	1.170	6,594,147	7,536,719	1.1429	0.488	0.484	0.488	0.467	0.493	15,660,314	0.4813	0.00%
2002-02-04	0	1.160	1.150	1.160	1.120	1.170	8,588,000	9,950,060	1.1586	0.488	0.484	0.488	0.472	0.493	20,395,478	0.4879	2.65%
2002-02-01	0	1.130	1.120	1.130	1.090	1.150	20,204,000	22,863,680	1.1316	0.476	0.472	0.476	0.459	0.484	47,982,095	0.4765	3.67%
2002-01-31	0	1.090	1.080	1.090	1.070	1.180	38,945,702	43,470,579	1.1162	0.459	0.455	0.459	0.451	0.497	92,491,407	0.4700	-8.40%
2002-01-30	0	1.190	1.190	1.200	1.150	1.250	50,939,862	61,262,464	1.2026	0.501	0.501	0.505	0.484	0.526	120,976,109	0.5064	0.85%
2002-01-29	0	1.180	1.170	1.180	1.100	1.220	48,050,472	56,324,427	1.1722	0.497	0.493	0.497	0.463	0.514	114,114,152	0.4936	7.27%
2002-01-28	0	1.100	1.100	1.110	1.070	1.160	16,030,000	17,834,892	1.1126	0.463	0.463	0.467	0.451	0.488	38,069,342	0.4685	-5.98%
2002-01-25	0	1.170	1.150	1.170	1.140	1.180	22,650,018	26,281,280	1.1603	0.493	0.484	0.493	0.480	0.497	53,791,097	0.4886	0.86%
2002-01-24	0	1.160	1.150	1.160	1.050	1.160	37,951,465	41,921,183	1.1046	0.488	0.484	0.488	0.442	0.488	90,130,212	0.4651	6.42%
2002-01-23	0	1.090	1.090	1.100	1.030	1.100	29,105,847	31,292,591	1.0751	0.459	0.459	0.463	0.434	0.463	69,122,922	0.4527	5.83%
2002-01-22	0	1.030	1.030	1.040	1.000	1.050	27,072,616	27,885,959	1.0300	0.434	0.434	0.438	0.421	0.442	64,294,241	0.4337	0.98%
2002-01-21	0	1.020	1.010	1.020	0.960	1.020	29,706,599	29,628,218	0.9974	0.429	0.425	0.429	0.404	0.429	70,549,637	0.4200	5.15%
2002-01-18	0	0.970	0.970	0.980	0.910	0.990	74,344,064	70,418,060	0.9472	0.408	0.408	0.413	0.383	0.417	176,558,303	0.3988	7.78%
2002-01-17	0	0.900	0.890	0.900	0.840	0.910	27,904,090	24,788,562	0.8883	0.379	0.375	0.379	0.354	0.383	66,268,892	0.3741	4.65%
2002-01-16	0	0.860	0.850	0.860	0.850	0.870	28,345,999	24,233,439	0.8549	0.362	0.358	0.362	0.358	0.366	67,318,374	0.3600	-1.15%
2002-01-15	0	0.870	0.860	0.870	0.840	0.870	12,203,320	10,456,370	0.8568	0.366	0.362	0.366	0.354	0.366	28,981,433	0.3608	1.16%
2002-01-14	0	0.860	0.850	0.860	0.850	0.880	11,233,607	9,658,173	0.8598	0.362	0.358	0.362	0.358	0.371	26,678,480	0.3620	-2.27%
2002-01-11	0	0.880	0.880	0.890	0.870	0.910	13,846,480	12,306,723	0.8888	0.371	0.371	0.375	0.366	0.383	32,883,742	0.3742	-1.12%
2002-01-10	0	0.890	0.880	0.890	0.860	0.920	19,916,000	17,657,500	0.8866	0.375	0.371	0.375	0.362	0.387	47,298,130	0.3733	-5.32%
2002-01-09	0	0.940	0.930	0.940	0.920	0.980	16,860,045	15,833,121	0.9391	0.396	0.392	0.396	0.387	0.413	40,040,600	0.3954	-3.09%
2002-01-08	0	0.970	0.960	0.970	0.950	0.980	10,694,991	10,356,421	0.9683	0.408	0.404	0.408	0.400	0.413	25,399,331	0.4077	-1.02%
2002-01-07	0	0.980	0.980	0.990	0.970	0.990	8,685,110	8,511,053	0.9800	0.413	0.413	0.417	0.408	0.417	20,626,103	0.4126	0.00%
2002-01-04	0	0.980	0.970	0.980	0.970	1.020	12,556,000	12,381,180	0.9861	0.413	0.408	0.413	0.408	0.429	29,819,006	0.4152	-2.00%
2002-01-03	0	1.000	0.990	1.000	0.970	1.010	18,872,000	18,776,120	0.9949	0.421	0.417	0.421	0.408	0.425	44,818,754	0.4189	3.09%
2002-01-02	0	0.970	0.960	0.970	0.950	0.970	3,364,319	3,230,287	0.9602	0.408	0.404	0.408	0.400	0.408	7,989,857	0.4043	1.04%
2001-12-31	0	0.960	0.950	0.960	0.950	0.960	2,174,027	2,085,944	0.9595	0.404	0.400	0.404	0.400	0.404	5,163,055	0.4040	0.00%
2001-12-28	0	0.960	0.950	0.960	0.940	0.960	2,697,071	2,568,944	0.9525	0.404	0.400	0.404	0.396	0.404	6,405,223	0.4011	1.05%
2001-12-27	0	0.950	0.940	0.950	0.940	0.960	4,598,147	4,367,992	0.9499	0.400	0.396	0.400	0.396	0.404	10,920,052	0.4000	0.00%
2001-12-24	0	0.950	0.940	0.950	0.940	0.950	1,604,000	1,521,900	0.9488	0.400	0.396	0.400	0.396	0.400	3,809,309	0.3995	1.06%
2001-12-21	0	0.940	0.930	0.940	0.930	0.950	6,036,000	5,679,500	0.9409	0.396	0.392	0.396	0.392	0.400	14,334,782	0.3962	-2.08%
2001-12-20	0	0.960	0.950	0.960	0.950	1.000	9,974,000	9,612,240	0.9637	0.404	0.400	0.404	0.400	0.421	23,687,063	0.4058	-3.03%
2001-12-19	0	0.990	0.980	0.990	0.980	1.010	23,696,105	23,585,694	0.9953	0.417	0.413	0.417	0.413	0.425	56,275,429	0.4191	-1.98%
2001-12-18	0	1.010	1.000	1.020	1.000	1.030	5,104,000	5,143,120	1.0077	0.425	0.421	0.429	0.421	0.434	12,121,392	0.4243	-0.98%
2001-12-17	0	1.020	1.020	1.030	1.010	1.040	3,612,000	3,715,220	1.0286	0.429	0.429	0.434	0.425	0.438	8,578,070	0.4331	0.00%
2001-12-14	0	1.020	1.020	1.030	1.000	1.040	12,152,000	12,299,660	1.0122	0.429	0.429	0.434	0.421	0.438	28,859,554	0.4262	0.00%
2001-12-13	0	1.020	1.010	1.020	1.010	1.130	20,374,170	21,251,110	1.0430	0.429	0.425	0.429	0.425	0.476	48,386,229	0.4392	-8.93%
2001-12-12	0	1.120	1.120	1.130	1.110	1.140	6,833,000	7,701,980	1.1272	0.472	0.472	0.476	0.467	0.480	16,227,562	0.4746	0.00%
2001-12-11	0	1.120	1.120	1.130	1.110	1.120	7,838,000	8,725,520	1.1132	0.472	0.472	0.476	0.467	0.472	18,614,317	0.4688	0.00%
2001-12-10	0	1.120	1.120	1.130	1.050	1.140	23,258,252	25,806,395	1.1096	0.472	0.472	0.476	0.442	0.480	55,235,580	0.4672	5.66%
2001-12-07	0	1.060	1.050	1.060	1.020	1.070	22,274,759	23,430,299	1.0519	0.446	0.442	0.446	0.429	0.451	52,899,901	0.4429	4.95%
2001-12-06	0	1.010	1.000	1.010	1.000	1.030	4,258,225	4,317,078	1.0138	0.425	0.421	0.425	0.421	0.434	10,112,778	0.4269	0.00%
2001-12-05	0	1.010	1.010	1.020	1.000	1.050	7,779,000	7,913,250	1.0173	0.425	0.425	0.429	0.421	0.442	18,474,199	0.4283	-1.94%
2001-12-04	0	1.030	1.020	1.030	1.010	1.040	4,378,054	4,495,693	1.0269	0.434	0.429	0.434	0.425	0.438	10,397,357	0.4324	0.98%
2001-12-03	0	1.020	1.010	1.020	1.000	1.020	8,892,052	8,958,969	1.0075	0.429	0.425	0.429	0.421	0.429	21,117,565	0.4242	0.99%
2001-11-30	0	1.010	1.000	1.010	1.000	1.020	10,708,000	10,774,140	1.0062	0.425	0.421	0.425	0.421	0.429	25,430,225	0.4237	0.00%
2001-11-29	0	1.010	1.000	1.010	0.980	1.020	4,954,500	4,987,300	1.0066	0.425	0.421	0.425	0.413	0.429	11,766,348	0.4239	1.00%
2001-11-28	0	1.000	1.000	1.010	1.000	1.040	11,565,088	11,717,449	1.0132	0.421	0.421	0.425	0.421	0.438	27,465,707	0.4266	-2.91%
2001-11-27	0	1.030	1.030	1.040	1.030	1.070	9,758,069	10,184,709	1.0437	0.434	0.434	0.438	0.434	0.451	23,174,252	0.4395	-2.83%
2001-11-26	0	1.060	1.050	1.060	1.050	1.080	16,029,475	17,070,805	1.0650	0.446	0.442	0.446	0.442	0.455	38,068,095	0.4484	0.95%
2001-11-23	0	1.050	1.050	1.060	1.000	1.070	25,507,098	26,275,965	1.0301	0.442	0.442	0.446	0.421	0.451	60,576,322	0.4338	2.94%
2001-11-22	0	1.020	1.010	1.020	0.940	1.020	59,346,189	59,311,582	0.9994	0.429	0.425	0.429	0.396	0.429	140,940,135	0.4208	10.87%
2001-11-21	0	0.920	0.910	0.920	0.910	0.930	5,842,000	5,371,920	0.9195	0.387	0.383	0.387	0.383	0.392	13,874,055	0.3872	-1.08%
2001-11-20	0	0.930	0.920	0.930	0.920	0.960	15,701,000	14,766,000	0.9404	0.392	0.387	0.392	0.387	0.404	37,288,006	0.3960	-1.06%
2001-11-19	0	0.940	0.930	0.940	0.910	0.940	11,034,783	10,205,641	0.9249	0.396	0.392	0.396	0.383	0.396	26,206,296	0.3894	1.08%
2001-11-16	0	0.930	0.920	0.930	0.920	0.960	20,085,639	18,977,931	0.9449	0.392	0.387	0.392	0.387	0.404	47,701,002	0.3979	-1.06%
2001-11-15	0	0.940	0.930	0.940	0.910	0.940	25,602,000	23,739,220	0.9272	0.396	0.392	0.396	0.383	0.396	60,801,703	0.3904	0.00%
2001-11-14	0	0.940	0.930	0.940	0.890	0.950	44,968,000	41,488,900	0.9226	0.396	0.392	0.396	0.375	0.400	106,793,648	0.3885	5.62%
2001-11-13	0	0.890	0.880	0.890	0.850	0.900	24,971,900	22,069,596	0.8838	0.375	0.371	0.375	0.358	0.379	59,305,290	0.3721	2.30%
2001-11-12	0	0.870	0.870	0.880	0.850	0.880	25,594,930	22,208,573	0.8677	0.366	0.366	0.371	0.358	0.371	60,784,912	0.3654	0.00%
2001-11-09	0	0.870	0.860	0.870	0.820	0.880	35,686,000	30,702,240	0.8603	0.366	0.362	0.366	0.345	0.371	84,750,002	0.3623	6.10%
2001-11-08	0	0.820	0.820	0.830	0.800	0.830	14,415,900	11,855,908	0.8224	0.345	0.345	0.349	0.337	0.349	34,236,047	0.3463	3.80%
2001-11-07	0	0.790	0.780	0.790	0.780	0.850	19,825,900	16,308,024	0.8226	0.333	0.328	0.333	0.328	0.358	47,084,153	0.3464	-5.95%
2001-11-06	0	0.840	0.830	0.840	0.810	0.840	38,324,441	31,811,438	0.8301	0.354	0.349	0.354	0.341	0.354	91,015,986	0.3495	5.00%
2001-11-05	0	0.800	0.790	0.800	0.770	0.800	9,207,000	7,222,270	0.7844	0.337	0.333	0.337	0.324	0.337	21,865,529	0.3303	2.56%
2001-11-02	0	0.780	0.780	0.790	0.780	0.840	14,130,823	11,280,557	0.7983	0.328	0.328	0.333	0.328	0.354	33,559,023	0.3361	-4.88%
2001-11-01	0	0.820	0.810	0.820	0.810	0.840	24,638,000	20,404,500	0.8282	0.345	0.341	0.345	0.341	0.354	58,512,317	0.3487	0.00%
2001-10-31	0	0.820	0.800	0.810	0.790	0.860	36,542,315	30,416,572	0.8324	0.345	0.337	0.341	0.333	0.362	86,783,649	0.3505	0.00%
2001-10-30	0	0.820	0.820	0.830	0.750	0.830	30,464,000	24,241,580	0.7957	0.345	0.345	0.349	0.316	0.349	72,348,374	0.3351	5.13%
2001-10-29	0	0.780	0.780	0.790	0.780	0.830	8,143,000	6,471,610	0.7947	0.328	0.328	0.333	0.328	0.349	19,338,656	0.3346	-4.88%
2001-10-26	0	0.820	0.820	0.830	0.810	0.850	24,926,907	20,737,817	0.8319	0.345	0.345	0.349	0.341	0.358	59,198,437	0.3503	2.50%
2001-10-24	0	0.800	0.810	0.820	0.720	0.830	56,450,144	44,216,801	0.7833	0.337	0.341	0.345	0.303	0.349	134,062,373	0.3298	6.67%
2001-10-23	0	0.750	0.740	0.750	0.740	0.790	16,428,000	12,369,960	0.7530	0.316	0.312	0.316	0.312	0.333	39,014,545	0.3171	-2.60%
2001-10-22	0	0.770	0.760	0.770	0.770	0.810	3,912,347	3,062,076	0.7827	0.324	0.320	0.324	0.324	0.341	9,291,358	0.3296	-2.53%
2001-10-19	0	0.790	0.780	0.790	0.780	0.820	6,299,526	5,014,205	0.7960	0.333	0.328	0.333	0.328	0.345	14,960,624	0.3352	-2.47%
2001-10-18	0	0.810	0.810	0.820	0.800	0.840	2,813,982	2,316,286	0.8231	0.341	0.341	0.345	0.337	0.354	6,682,872	0.3466	-2.41%
2001-10-17	0	0.830	0.830	0.840	0.830	0.870	3,841,000	3,255,420	0.8475	0.349	0.349	0.354	0.349	0.366	9,121,918	0.3569	0.00%
2001-10-16	0	0.830	0.830	0.840	0.830	0.860	2,236,000	1,870,040	0.8363	0.349	0.349	0.354	0.349	0.362	5,310,234	0.3522	-2.35%
2001-10-15	0	0.850	0.840	0.850	0.820	0.860	9,232,090	7,673,330	0.8312	0.358	0.354	0.358	0.345	0.362	21,925,115	0.3500	-1.16%
2001-10-12	0	0.860	0.850	0.860	0.850	0.950	26,248,508	23,510,517	0.8957	0.362	0.358	0.362	0.358	0.400	62,337,082	0.3772	-7.53%
2001-10-11	0	0.930	0.930	0.940	0.910	0.980	25,207,326	23,856,094	0.9464	0.392	0.392	0.396	0.383	0.413	59,864,399	0.3985	2.20%
2001-10-10	0	0.910	0.900	0.910	0.900	0.950	15,316,000	14,145,700	0.9236	0.383	0.379	0.383	0.379	0.400	36,373,677	0.3889	0.00%
2001-10-09	0	0.910	0.900	0.910	0.900	0.930	11,359,886	10,328,820	0.9092	0.383	0.379	0.383	0.379	0.392	26,978,377	0.3829	1.11%
2001-10-08	0	0.900	0.890	0.900	0.890	0.940	6,780,090	6,299,522	0.9291	0.379	0.375	0.379	0.375	0.396	16,101,907	0.3912	-6.25%
2001-10-05	0	0.960	0.950	0.960	0.940	0.970	2,934,000	2,801,880	0.9550	0.404	0.400	0.404	0.396	0.408	6,967,901	0.4021	1.05%
2001-10-04	0	0.950	0.950	0.960	0.940	0.970	6,271,000	5,993,224	0.9557	0.400	0.400	0.404	0.396	0.408	14,892,879	0.4024	2.15%
2001-10-03	0	0.930	0.920	0.930	0.920	0.930	2,844,000	2,627,500	0.9239	0.392	0.387	0.392	0.387	0.392	6,754,161	0.3890	-1.06%
2001-09-28	0	0.940	0.930	0.940	0.930	0.950	3,511,296	3,295,612	0.9386	0.396	0.392	0.396	0.392	0.400	8,338,910	0.3952	2.17%
2001-09-27	0	0.920	0.920	0.930	0.910	0.940	3,266,000	3,022,300	0.9254	0.387	0.387	0.392	0.383	0.396	7,756,361	0.3897	-2.13%
2001-09-26	0	0.940	0.930	0.940	0.930	0.960	3,596,876	3,380,620	0.9399	0.396	0.392	0.396	0.392	0.404	8,542,152	0.3958	-3.09%
2001-09-25	0	0.970	0.950	0.970	0.950	0.980	6,911,000	6,622,040	0.9582	0.408	0.400	0.408	0.400	0.413	16,412,802	0.4035	1.04%
2001-09-24	0	0.960	0.950	0.960	0.920	0.960	2,200,000	2,069,584	0.9407	0.404	0.400	0.404	0.387	0.404	5,224,738	0.3961	5.49%
2001-09-21	0	0.910	0.900	0.910	0.900	0.980	8,236,000	7,830,680	0.9508	0.383	0.379	0.383	0.379	0.413	19,559,520	0.4004	-8.08%
2001-09-20	0	0.990	0.980	0.990	0.990	1.030	3,850,505	3,880,545	1.0078	0.417	0.413	0.417	0.417	0.434	9,144,491	0.4244	-5.71%
2001-09-19	0	1.050	1.030	1.050	1.040	1.090	3,484,796	3,684,248	1.0572	0.442	0.434	0.442	0.438	0.459	8,275,976	0.4452	-3.67%
2001-09-18	0	1.090	1.090	1.100	1.040	1.090	5,611,758	5,931,002	1.0569	0.459	0.459	0.463	0.438	0.459	13,327,257	0.4450	3.81%
2001-09-17	0	1.050	1.050	1.060	1.020	1.060	3,799,216	3,996,428	1.0519	0.442	0.442	0.446	0.429	0.446	9,022,686	0.4429	-2.78%
2001-09-14	0	1.080	1.060	1.090	1.030	1.080	9,614,000	10,146,500	1.0554	0.455	0.446	0.459	0.434	0.455	22,832,106	0.4444	6.93%
2001-09-13	0	1.010	1.000	1.020	1.000	1.020	7,204,000	7,284,520	1.0112	0.425	0.421	0.429	0.421	0.429	17,108,643	0.4258	1.00%
2001-09-12	0	1.000	1.000	1.010	0.930	1.030	6,336,046	6,229,381	0.9832	0.421	0.421	0.425	0.392	0.434	15,047,355	0.4140	-9.91%
2001-09-11	0	1.110	1.110	1.120	1.100	1.130	1,941,000	2,155,320	1.1104	0.467	0.467	0.472	0.463	0.476	4,609,644	0.4676	0.00%
2001-09-10	0	1.110	1.100	1.120	1.070	1.110	3,444,000	3,762,780	1.0926	0.467	0.463	0.472	0.451	0.467	8,179,090	0.4600	1.83%
2001-09-07	0	1.090	1.080	1.090	1.060	1.090	4,506,904	4,872,278	1.0811	0.459	0.455	0.459	0.446	0.459	10,703,361	0.4552	-0.91%
2001-09-06	0	1.100	1.090	1.100	1.090	1.120	5,832,890	6,437,693	1.1037	0.463	0.459	0.463	0.459	0.472	13,852,419	0.4647	0.00%
2001-09-05	0	1.100	1.100	1.110	1.090	1.120	10,333,880	11,423,417	1.1054	0.463	0.463	0.467	0.459	0.472	24,541,735	0.4655	-1.79%
2001-09-04	0	1.120	1.110	1.120	1.020	1.140	13,060,993	14,437,702	1.1054	0.472	0.467	0.472	0.429	0.480	31,018,304	0.4655	-2.61%
2001-09-03	0	1.150	1.140	1.150	1.140	1.320	4,500,063	5,451,758	1.2115	0.484	0.480	0.484	0.480	0.556	10,687,114	0.5101	-12.21%
2001-08-31	0	1.310	1.310	1.330	1.270	1.320	2,098,994	2,732,515	1.3018	0.552	0.552	0.560	0.535	0.556	4,984,861	0.5482	-0.76%
2001-08-30	0	1.320	1.310	1.320	1.280	1.320	1,316,135	1,719,831	1.3067	0.556	0.552	0.556	0.539	0.556	3,125,664	0.5502	-0.75%
2001-08-29	0	1.330	1.310	1.330	1.310	1.350	2,546,000	3,388,860	1.3311	0.560	0.552	0.560	0.552	0.568	6,046,447	0.5605	-1.48%
2001-08-28	0	1.350	1.340	1.350	1.350	1.360	3,428,198	4,630,537	1.3507	0.568	0.564	0.568	0.568	0.573	8,141,562	0.5688	-2.17%
2001-08-27	0	1.380	1.360	1.380	1.350	1.390	2,672,009	3,643,712	1.3637	0.581	0.573	0.581	0.568	0.585	6,345,703	0.5742	2.22%
2001-08-24	0	1.350	1.350	1.360	1.330	1.360	2,754,297	3,700,707	1.3436	0.568	0.568	0.573	0.560	0.573	6,541,128	0.5658	0.00%
2001-08-23	0	1.350	1.340	1.360	1.330	1.390	3,155,100	4,262,098	1.3509	0.568	0.564	0.573	0.560	0.585	7,492,987	0.5688	-2.17%
2001-08-22	0	1.380	1.370	1.380	1.360	1.390	2,954,045	4,065,019	1.3761	0.581	0.577	0.581	0.573	0.585	7,015,505	0.5794	-0.72%
2001-08-21	0	1.390	1.380	1.390	1.360	1.390	4,450,000	6,120,260	1.3753	0.585	0.581	0.585	0.573	0.585	10,568,220	0.5791	3.73%
2001-08-20	0	1.340	1.340	1.350	1.340	1.360	2,560,059	3,455,704	1.3499	0.564	0.564	0.568	0.564	0.573	6,079,835	0.5684	-0.74%
2001-08-17	0	1.350	1.340	1.360	1.330	1.360	2,639,000	3,556,860	1.3478	0.568	0.564	0.573	0.560	0.573	6,267,311	0.5675	-0.74%
2001-08-16	0	1.360	1.350	1.360	1.330	1.430	7,200,000	9,919,540	1.3777	0.573	0.568	0.573	0.560	0.602	17,099,143	0.5801	0.00%
2001-08-15	0	1.360	1.350	1.360	1.330	1.370	5,133,066	6,937,476	1.3515	0.573	0.568	0.573	0.560	0.577	12,190,421	0.5691	-0.73%
2001-08-14	0	1.370	1.360	1.370	1.270	1.370	11,618,642	15,450,683	1.3298	0.577	0.573	0.577	0.535	0.577	27,592,892	0.5600	7.87%
2001-08-13	0	1.270	1.270	1.280	1.270	1.300	2,970,000	3,834,180	1.2910	0.535	0.535	0.539	0.535	0.547	7,053,396	0.5436	-2.31%
2001-08-10	0	1.300	1.290	1.300	1.260	1.320	10,676,297	13,772,522	1.2900	0.547	0.543	0.547	0.531	0.556	25,354,935	0.5432	0.00%
2001-08-09	0	1.300	1.310	1.320	1.280	1.370	13,499,045	17,692,947	1.3107	0.547	0.552	0.556	0.539	0.577	32,058,625	0.5519	-6.47%
2001-08-08	0	1.390	1.390	1.400	1.390	1.570	9,830,304	14,505,655	1.4756	0.585	0.585	0.590	0.585	0.661	23,345,802	0.6213	-7.95%
2001-08-07	0	1.510	1.500	1.510	1.460	1.510	2,487,484	3,717,332	1.4944	0.636	0.632	0.636	0.615	0.636	5,907,478	0.6293	0.67%
2001-08-06	0	1.500	1.490	1.500	1.490	1.550	2,716,207	4,110,126	1.5132	0.632	0.627	0.632	0.627	0.653	6,450,668	0.6372	-2.60%
2001-08-03	0	1.540	1.530	1.540	1.530	1.600	3,308,163	5,137,294	1.5529	0.648	0.644	0.648	0.644	0.674	7,856,493	0.6539	-2.53%
2001-08-02	0	1.580	1.570	1.590	1.570	1.680	5,320,000	8,528,860	1.6032	0.665	0.661	0.670	0.661	0.707	12,634,367	0.6751	-5.95%
2001-08-01	0	1.680	1.670	1.690	1.580	1.690	6,907,104	11,280,716	1.6332	0.707	0.703	0.712	0.665	0.712	16,403,550	0.6877	8.39%
2001-07-31	0	1.550	1.540	1.550	1.540	1.580	2,825,724	4,398,746	1.5567	0.653	0.648	0.653	0.648	0.665	6,710,758	0.6555	-1.27%
2001-07-30	0	1.570	1.560	1.570	1.550	1.590	3,204,000	5,040,760	1.5733	0.661	0.657	0.661	0.653	0.670	7,609,119	0.6625	-0.63%
2001-07-27	0	1.580	1.570	1.580	1.570	1.580	540,618	850,686	1.5735	0.665	0.661	0.665	0.661	0.665	1,283,903	0.6626	0.00%
2001-07-26	0	1.580	1.570	1.580	1.570	1.610	1,024,847	1,621,116	1.5818	0.665	0.661	0.665	0.661	0.678	2,433,890	0.6661	-1.86%
2001-07-24	0	1.610	1.600	1.620	1.580	1.620	2,245,063	3,577,158	1.5933	0.678	0.674	0.682	0.665	0.682	5,331,757	0.6709	1.26%
2001-07-23	0	1.590	1.580	1.590	1.510	1.590	2,106,000	3,287,060	1.5608	0.670	0.665	0.670	0.636	0.670	5,001,499	0.6572	1.92%
2001-07-20	0	1.560	1.550	1.560	1.500	1.580	1,948,545	3,005,490	1.5424	0.657	0.653	0.657	0.632	0.665	4,627,562	0.6495	4.00%
2001-07-19	0	1.500	1.510	1.520	1.500	1.560	3,049,019	4,659,999	1.5284	0.632	0.636	0.640	0.632	0.657	7,241,057	0.6436	-4.46%
2001-07-18	0	1.570	1.560	1.580	1.560	1.630	4,012,717	6,366,671	1.5866	0.661	0.657	0.665	0.657	0.686	9,529,725	0.6681	-3.09%
2001-07-17	0	1.620	1.620	1.630	1.590	1.690	5,504,000	8,997,380	1.6347	0.682	0.682	0.686	0.670	0.712	13,071,345	0.6883	-4.14%
2001-07-16	0	1.690	1.680	1.690	1.680	1.720	1,824,716	3,075,714	1.6856	0.712	0.707	0.712	0.707	0.724	4,333,483	0.7098	0.00%
2001-07-13	0	1.690	1.680	1.700	1.670	1.720	2,693,881	4,596,987	1.7065	0.712	0.707	0.716	0.703	0.724	6,397,647	0.7185	-0.59%
2001-07-12	0	1.700	1.700	1.710	1.690	1.740	4,601,658	7,896,138	1.7159	0.716	0.716	0.720	0.712	0.733	10,928,390	0.7225	0.59%
2001-07-11	0	1.690	1.680	1.690	1.680	1.700	4,672,679	7,873,827	1.6851	0.712	0.707	0.712	0.707	0.716	11,097,056	0.7095	-1.17%
2001-07-10	0	1.710	1.700	1.710	1.680	1.730	2,389,350	4,044,867	1.6929	0.720	0.716	0.720	0.707	0.728	5,674,422	0.7128	1.18%
2001-07-09	0	1.690	1.680	1.700	1.650	1.700	5,972,067	10,059,589	1.6844	0.712	0.707	0.716	0.695	0.716	14,182,948	0.7093	-1.17%
2001-07-05	0	1.710	1.700	1.710	1.700	1.790	3,465,902	6,004,915	1.7326	0.720	0.716	0.720	0.716	0.754	8,231,105	0.7295	-3.93%
2001-07-04	0	1.780	1.800	1.810	1.680	1.800	2,972,260	5,191,563	1.7467	0.750	0.758	0.762	0.707	0.758	7,058,764	0.7355	5.33%
2001-07-03	0	1.690	1.680	1.690	1.680	1.730	3,266,992	5,516,691	1.6886	0.712	0.707	0.712	0.707	0.728	7,758,717	0.7110	0.00%
2001-06-29	0	1.690	1.680	1.690	1.650	1.740	13,788,000	23,238,740	1.6854	0.712	0.707	0.712	0.695	0.733	32,744,859	0.7097	-0.59%
2001-06-28	0	1.700	1.690	1.700	1.670	1.760	15,429,000	26,387,130	1.7102	0.716	0.712	0.716	0.703	0.741	36,642,039	0.7201	-2.30%
2001-06-27	0	1.740	1.740	1.760	1.730	1.800	5,637,241	9,903,126	1.7567	0.733	0.733	0.741	0.728	0.758	13,387,776	0.7397	-3.33%
2001-06-26	0	1.800	1.800	1.820	1.780	1.890	4,643,700	8,544,492	1.8400	0.758	0.758	0.766	0.750	0.796	11,028,235	0.7748	-4.76%
2001-06-22	0	1.890	1.880	1.890	1.870	1.940	4,706,353	8,960,730	1.9040	0.796	0.792	0.796	0.787	0.817	11,177,028	0.8017	-1.56%
2001-06-21	0	1.920	1.920	1.930	1.810	1.930	8,220,000	15,549,980	1.8917	0.808	0.808	0.813	0.762	0.813	19,521,522	0.7966	6.67%
2001-06-20	0	1.800	1.790	1.810	1.770	1.820	3,178,650	5,712,637	1.7972	0.758	0.754	0.762	0.745	0.766	7,548,915	0.7567	-1.64%
2001-06-19	0	1.830	1.830	1.840	1.720	1.840	6,581,140	11,643,515	1.7692	0.771	0.771	0.775	0.724	0.775	15,629,424	0.7450	0.55%
2001-06-18	0	1.820	1.820	1.830	1.800	1.940	4,355,000	8,063,420	1.8515	0.766	0.766	0.771	0.758	0.817	10,342,607	0.7796	-5.21%
2001-06-15	0	1.920	1.920	1.930	1.870	1.980	13,014,241	25,283,784	1.9428	0.808	0.808	0.813	0.787	0.834	30,907,273	0.8181	-3.52%
2001-06-14	0	1.990	1.990	2.000	1.920	2.150	37,552,027	76,674,825	2.0418	0.838	0.838	0.842	0.808	0.905	89,181,595	0.8598	0.00%
2001-06-13	0	1.990	1.980	1.990	1.830	1.990	43,813,892	84,522,725	1.9291	0.838	0.834	0.838	0.771	0.838	104,052,779	0.8123	6.99%
2001-06-12	0	1.860	1.850	1.860	1.660	1.870	38,247,599	67,747,724	1.7713	0.783	0.779	0.783	0.699	0.787	90,833,495	0.7458	12.05%
2001-06-11	0	1.660	1.660	1.670	1.650	1.670	4,844,952	8,014,187	1.6541	0.699	0.699	0.703	0.695	0.703	11,506,184	0.6965	0.00%
2001-06-08	0	1.660	1.660	1.670	1.630	1.660	8,538,233	14,068,349	1.6477	0.699	0.699	0.703	0.686	0.699	20,277,287	0.6938	1.22%
2001-06-07	0	1.640	1.630	1.640	1.610	1.640	5,210,574	8,457,223	1.6231	0.691	0.686	0.691	0.678	0.691	12,374,493	0.6834	1.23%
2001-06-06	0	1.620	1.610	1.630	1.610	1.670	9,501,837	15,556,282	1.6372	0.682	0.678	0.686	0.678	0.703	22,565,732	0.6894	0.00%
2001-06-05	0	1.620	1.620	1.630	1.610	1.630	13,293,901	21,554,760	1.6214	0.682	0.682	0.686	0.678	0.686	31,571,433	0.6827	0.00%
2001-06-04	0	1.620	1.610	1.620	1.610	1.660	4,662,771	7,586,504	1.6270	0.682	0.678	0.682	0.678	0.699	11,073,526	0.6851	-1.22%
2001-06-01	0	1.640	1.630	1.650	1.620	1.680	11,087,184	18,322,110	1.6525	0.691	0.686	0.695	0.682	0.707	26,330,742	0.6958	-1.20%
2001-05-31	0	1.660	1.640	1.650	1.570	1.680	33,753,016	54,360,026	1.6105	0.699	0.691	0.695	0.661	0.707	80,159,396	0.6781	0.61%
2001-05-30	0	1.650	1.640	1.650	1.640	1.710	9,685,759	16,083,915	1.6606	0.695	0.691	0.695	0.691	0.720	23,002,525	0.6992	-2.94%
2001-05-29	0	1.700	1.690	1.700	1.680	1.730	9,387,000	15,939,630	1.6981	0.716	0.712	0.716	0.707	0.728	22,293,008	0.7150	0.00%
2001-05-28	0	1.700	1.690	1.700	1.670	1.710	4,154,388	7,009,442	1.6872	0.716	0.712	0.716	0.703	0.720	9,866,177	0.7105	0.00%
2001-05-25	0	1.700	1.700	1.710	1.670	1.730	12,295,440	20,908,201	1.7005	0.716	0.716	0.720	0.703	0.728	29,200,207	0.7160	2.41%
2001-05-24	0	1.660	1.660	1.670	1.650	1.670	3,672,086	6,096,539	1.6602	0.699	0.699	0.703	0.695	0.703	8,720,767	0.6991	0.00%
2001-05-23	0	1.660	1.650	1.660	1.640	1.670	3,804,000	6,301,340	1.6565	0.699	0.695	0.699	0.691	0.703	9,034,047	0.6975	1.22%
2001-05-22	0	1.640	1.640	1.660	1.640	1.710	12,002,963	19,887,940	1.6569	0.691	0.691	0.699	0.691	0.720	28,505,608	0.6977	-2.96%
2001-05-21	0	1.690	1.690	1.700	1.660	1.710	10,511,000	17,692,660	1.6833	0.712	0.712	0.716	0.699	0.720	24,962,374	0.7088	0.60%
2001-05-18	0	1.680	1.670	1.680	1.620	1.700	27,374,766	45,200,972	1.6512	0.707	0.703	0.707	0.682	0.716	65,011,811	0.6953	-3.45%
2001-05-17	0	1.740	1.730	1.740	1.730	1.780	3,192,858	5,590,256	1.7509	0.733	0.728	0.733	0.728	0.750	7,582,658	0.7372	-1.14%
2001-05-16	0	1.760	1.750	1.760	1.730	1.780	3,162,626	5,551,243	1.7553	0.741	0.737	0.741	0.728	0.750	7,510,860	0.7391	0.00%
2001-05-15	0	1.760	1.750	1.760	1.720	1.790	3,808,045	6,691,317	1.7572	0.741	0.737	0.741	0.724	0.754	9,043,654	0.7399	1.73%
2001-05-14	0	1.740	1.730	1.740	1.680	1.790	6,365,477	11,122,067	1.7472	0.728	0.724	0.728	0.703	0.749	15,204,633	0.7315	2.35%
2001-05-11	0	1.700	1.690	1.720	1.700	1.750	2,054,090	3,547,933	1.7273	0.712	0.708	0.720	0.712	0.733	4,906,417	0.7231	-2.86%
2001-05-10	0	1.750	1.750	1.760	1.700	1.770	5,636,485	9,889,100	1.7545	0.733	0.733	0.737	0.712	0.741	13,463,357	0.7345	1.74%
2001-05-09	0	1.720	1.710	1.720	1.660	1.720	2,756,000	4,693,260	1.7029	0.720	0.716	0.720	0.695	0.720	6,583,005	0.7129	2.99%
2001-05-08	0	1.670	1.660	1.670	1.660	1.690	3,793,270	6,364,326	1.6778	0.699	0.695	0.699	0.695	0.708	9,060,637	0.7024	-1.76%
2001-05-07	0	1.700	1.690	1.700	1.600	1.710	13,034,793	21,580,885	1.6556	0.712	0.708	0.712	0.670	0.716	31,135,019	0.6931	-2.86%
2001-05-04	0	1.750	1.750	1.770	1.720	1.770	1,554,318	2,724,381	1.7528	0.733	0.733	0.741	0.720	0.741	3,712,657	0.7338	1.16%
2001-05-03	0	1.730	1.730	1.750	1.720	1.800	4,225,522	7,385,281	1.7478	0.724	0.724	0.733	0.720	0.754	10,093,118	0.7317	-2.26%
2001-05-02	0	1.770	1.770	1.780	1.710	1.810	8,764,598	15,465,722	1.7646	0.741	0.741	0.745	0.716	0.758	20,935,194	0.7387	-0.56%
2001-04-27	0	1.780	1.760	1.780	1.710	1.790	1,980,072	3,462,103	1.7485	0.745	0.737	0.745	0.716	0.749	4,729,617	0.7320	2.89%
2001-04-26	0	1.730	1.720	1.740	1.710	1.760	2,553,873	4,416,188	1.7292	0.724	0.720	0.728	0.716	0.737	6,100,203	0.7239	1.17%
2001-04-25	0	1.710	1.720	1.730	1.700	1.780	4,179,008	7,300,934	1.7470	0.716	0.720	0.724	0.712	0.745	9,982,014	0.7314	-3.93%
2001-04-24	0	1.780	1.780	1.790	1.770	1.790	1,628,000	2,898,180	1.7802	0.745	0.745	0.749	0.741	0.749	3,888,655	0.7453	-0.56%
2001-04-23	0	1.790	1.780	1.790	1.760	1.820	2,957,186	5,276,030	1.7841	0.749	0.745	0.749	0.737	0.762	7,063,560	0.7469	0.00%
2001-04-20	0	1.790	1.770	1.780	1.760	1.850	4,140,000	7,481,560	1.8071	0.749	0.741	0.745	0.737	0.775	9,888,840	0.7566	-3.24%
2001-04-19	0	1.850	1.840	1.850	1.830	1.920	3,448,000	6,405,860	1.8578	0.775	0.770	0.775	0.766	0.804	8,235,922	0.7778	1.09%
2001-04-18	0	1.830	1.840	1.850	1.800	1.860	2,002,065	3,670,918	1.8336	0.766	0.770	0.775	0.754	0.779	4,782,150	0.7676	2.23%
2001-04-17	0	1.790	1.780	1.800	1.780	1.900	2,885,000	5,297,450	1.8362	0.749	0.745	0.754	0.745	0.795	6,891,136	0.7687	-2.19%
2001-04-12	0	1.830	1.820	1.830	1.790	1.830	1,616,628	2,926,959	1.8105	0.766	0.762	0.766	0.749	0.766	3,861,492	0.7580	2.23%
2001-04-11	0	1.790	1.780	1.820	1.780	1.870	4,066,947	7,354,650	1.8084	0.749	0.745	0.762	0.745	0.783	9,714,345	0.7571	-2.72%
2001-04-10	0	1.840	1.830	1.860	1.820	1.880	2,070,232	3,831,338	1.8507	0.770	0.766	0.779	0.762	0.787	4,944,974	0.7748	1.66%
2001-04-09	0	1.810	1.800	1.810	1.720	1.840	2,048,045	3,638,515	1.7766	0.758	0.754	0.758	0.720	0.770	4,891,978	0.7438	2.84%
2001-04-06	0	1.760	1.760	1.780	1.750	1.840	2,230,880	4,010,164	1.7976	0.737	0.737	0.745	0.733	0.770	5,328,699	0.7526	3.53%
2001-04-04	0	1.700	1.690	1.720	1.690	1.820	2,987,313	5,195,939	1.7393	0.712	0.708	0.720	0.708	0.762	7,135,522	0.7282	-8.11%
2001-04-03	0	1.850	1.830	1.850	1.790	1.850	3,658,090	6,655,335	1.8193	0.775	0.766	0.775	0.749	0.775	8,737,745	0.7617	0.00%
2001-04-02	0	1.850	1.850	1.860	1.830	1.930	3,914,272	7,329,787	1.8726	0.775	0.775	0.779	0.766	0.808	9,349,664	0.7840	-4.15%
2001-03-30	0	1.930	1.930	1.950	1.930	1.950	6,096,009	11,806,257	1.9367	0.808	0.808	0.816	0.808	0.816	14,560,980	0.8108	0.00%
2001-03-29	0	1.930	1.930	1.950	1.870	1.940	2,678,000	5,101,300	1.9049	0.808	0.808	0.816	0.783	0.812	6,396,694	0.7975	1.58%
2001-03-28	0	1.900	1.900	1.910	1.900	1.980	1,914,000	3,697,440	1.9318	0.795	0.795	0.800	0.795	0.829	4,571,797	0.8087	-2.56%
2001-03-27	0	1.950	1.920	1.950	1.910	2.050	2,584,213	5,073,075	1.9631	0.816	0.804	0.816	0.800	0.858	6,172,673	0.8219	-2.50%
2001-03-26	0	2.000	1.990	2.000	1.980	2.050	4,604,912	9,251,320	2.0090	0.837	0.833	0.837	0.829	0.858	10,999,332	0.8411	2.04%
2001-03-23	0	1.960	1.960	1.970	1.910	1.980	3,400,592	6,620,722	1.9469	0.821	0.821	0.825	0.800	0.829	8,122,683	0.8151	0.00%
2001-03-22	0	1.960	1.910	1.980	1.900	2.000	5,311,667	10,187,447	1.9179	0.821	0.800	0.829	0.795	0.837	12,687,494	0.8030	-2.00%
2001-03-21	0	2.000	2.000	2.025	1.880	2.000	6,648,000	12,963,220	1.9499	0.837	0.837	0.848	0.787	0.837	15,879,470	0.8164	-1.23%
2001-03-20	0	2.025	2.000	2.050	2.000	2.150	2,324,045	4,790,807	2.0614	0.848	0.837	0.858	0.837	0.900	5,551,234	0.8630	-2.41%
2001-03-19	0	2.075	2.075	2.100	2.075	2.150	2,374,027	5,008,054	2.1095	0.869	0.869	0.879	0.869	0.900	5,670,621	0.8832	-2.35%
2001-03-16	0	2.125	2.100	2.125	2.100	2.125	1,882,000	3,971,700	2.1104	0.890	0.879	0.890	0.879	0.890	4,495,361	0.8835	0.00%
2001-03-15	0	2.125	2.125	2.150	2.025	2.175	3,406,889	7,183,970	2.1087	0.890	0.890	0.900	0.848	0.911	8,137,724	0.8828	1.19%
2001-03-14	0	2.100	2.075	2.100	2.050	2.250	1,350,000	2,879,800	2.1332	0.879	0.869	0.879	0.858	0.942	3,224,622	0.8931	-2.33%
2001-03-13	0	2.150	2.150	2.175	2.000	2.175	2,498,243	5,201,231	2.0820	0.900	0.900	0.911	0.837	0.911	5,967,325	0.8716	-1.15%
2001-03-12	0	2.175	2.175	2.200	2.150	2.250	1,290,000	2,826,150	2.1908	0.911	0.911	0.921	0.900	0.942	3,081,305	0.9172	-6.45%
2001-03-09	0	2.325	2.300	2.325	2.300	2.375	2,392,118	5,581,754	2.3334	0.973	0.963	0.973	0.963	0.994	5,713,834	0.9769	0.00%
2001-03-08	0	2.325	2.300	2.325	2.275	2.350	546,000	1,260,550	2.3087	0.973	0.963	0.973	0.952	0.984	1,304,180	0.9665	-1.06%
2001-03-07	0	2.350	2.325	2.350	2.250	2.425	5,822,987	13,665,046	2.3467	0.984	0.973	0.984	0.942	1.015	13,908,837	0.9825	4.44%
2001-03-06	0	2.250	2.225	2.275	2.200	2.300	5,700,225	12,862,523	2.2565	0.942	0.932	0.952	0.921	0.963	13,615,607	0.9447	2.27%
2001-03-05	0	2.200	2.200	2.250	2.150	2.350	6,222,126	14,112,727	2.2682	0.921	0.921	0.942	0.900	0.984	14,862,224	0.9496	-2.22%
2001-03-02	0	2.250	2.250	2.275	2.000	2.300	6,974,000	15,411,350	2.2098	0.942	0.942	0.952	0.837	0.963	16,658,156	0.9252	7.14%
2001-03-01	0	2.100	2.075	2.100	2.100	2.300	7,509,000	16,580,225	2.2080	0.879	0.869	0.879	0.879	0.963	17,936,062	0.9244	-10.64%
2001-02-28	0	2.350	2.325	2.350	2.300	2.450	2,666,450	6,270,463	2.3516	0.984	0.973	0.984	0.963	1.026	6,369,105	0.9845	-2.08%
2001-02-27	0	2.400	2.375	2.400	2.375	2.450	3,322,009	7,979,878	2.4021	1.005	0.994	1.005	0.994	1.026	7,934,979	1.0057	-1.03%
2001-02-26	0	2.425	2.425	2.450	2.400	2.500	1,942,072	4,720,313	2.4306	1.015	1.015	1.026	1.005	1.047	4,638,850	1.0176	0.00%
2001-02-23	0	2.425	2.400	2.425	2.375	2.500	6,792,116	16,605,503	2.4448	1.015	1.005	1.015	0.994	1.047	16,223,707	1.0235	1.04%
2001-02-22	0	2.400	2.375	2.400	2.375	2.450	5,816,000	14,000,700	2.4073	1.005	0.994	1.005	0.994	1.026	13,892,148	1.0078	-4.95%
2001-02-21	0	2.525	2.500	2.525	2.500	2.550	2,888,684	7,305,656	2.5291	1.057	1.047	1.057	1.047	1.068	6,899,935	1.0588	-3.81%
2001-02-20	0	2.625	2.600	2.625	2.575	2.650	1,923,922	5,019,387	2.6089	1.099	1.088	1.099	1.078	1.109	4,595,497	1.0922	0.96%
2001-02-19	0	2.600	2.575	2.600	2.550	2.600	978,090	2,520,571	2.5770	1.088	1.078	1.088	1.068	1.088	2,336,274	1.0789	-0.95%
2001-02-16	0	2.625	2.575	2.625	2.475	2.650	7,160,000	18,477,500	2.5807	1.099	1.078	1.099	1.036	1.109	17,102,438	1.0804	6.06%
2001-02-15	0	2.475	2.450	2.475	2.400	2.525	7,568,550	18,676,165	2.4676	1.036	1.026	1.036	1.005	1.057	18,078,304	1.0331	-1.00%
2001-02-14	0	2.500	2.450	2.500	2.475	2.600	6,516,000	16,417,100	2.5195	1.047	1.026	1.047	1.036	1.088	15,564,174	1.0548	-1.96%
2001-02-13	0	2.550	2.525	2.550	2.550	2.750	34,072,060	87,897,375	2.5797	1.068	1.057	1.068	1.068	1.151	81,384,816	1.0800	-6.42%
2001-02-12	0	2.725	2.700	2.725	2.600	2.725	4,483,906	12,064,141	2.6905	1.141	1.130	1.141	1.088	1.141	10,710,296	1.1264	0.93%
2001-02-09	0	2.700	2.675	2.700	2.650	2.700	1,054,108	2,812,373	2.6680	1.130	1.120	1.130	1.109	1.130	2,517,851	1.1170	0.00%
2001-02-08	0	2.700	2.700	2.725	2.500	2.725	3,850,207	10,225,302	2.6558	1.130	1.130	1.141	1.047	1.141	9,196,638	1.1119	4.85%
2001-02-07	0	2.575	2.575	2.600	2.575	2.650	4,314,719	11,170,498	2.5889	1.078	1.078	1.088	1.078	1.109	10,306,175	1.0839	-3.74%
2001-02-06	0	2.675	2.650	2.675	2.575	2.800	15,816,090	42,587,034	2.6926	1.120	1.109	1.120	1.078	1.172	37,778,449	1.1273	-4.46%
2001-02-05	0	2.800	2.725	2.800	2.675	2.900	23,491,692	65,581,514	2.7917	1.172	1.141	1.172	1.120	1.214	56,112,458	1.1688	2.75%
2001-02-02	0	2.725	2.700	2.725	2.475	2.750	22,672,368	60,201,306	2.6553	1.141	1.130	1.141	1.036	1.151	54,155,413	1.1116	10.10%
2001-02-01	0	2.475	2.450	2.475	2.375	2.475	3,646,045	8,938,754	2.4516	1.036	1.026	1.036	0.994	1.036	8,708,974	1.0264	3.12%
2001-01-31	0	2.400	2.400	2.450	2.375	2.450	8,444,036	20,447,287	2.4215	1.005	1.005	1.026	0.994	1.026	20,169,497	1.0138	0.00%
2001-01-30	0	2.400	-	2.450	2.350	2.600	16,689,987	42,252,612	2.5316	1.005	-	1.026	0.984	1.088	39,865,847	1.0599	-5.88%
2001-01-29	0	2.550	2.550	2.575	2.450	2.625	23,153,120	58,920,938	2.5448	1.068	1.068	1.078	1.026	1.099	55,303,742	1.0654	4.08%
2001-01-23	0	2.450	2.450	2.475	2.425	2.500	19,478,900	47,712,164	2.4494	1.026	1.026	1.036	1.015	1.047	46,527,468	1.0255	-1.01%
2001-01-22	0	2.475	2.450	2.475	2.375	2.650	69,798,041	172,039,079	2.4648	1.036	1.026	1.036	0.994	1.109	166,720,202	1.0319	22.22%
2001-01-19	0	2.025	2.025	2.050	1.840	2.050	49,362,980	96,405,888	1.9530	0.848	0.848	0.858	0.770	0.858	117,908,839	0.8176	10.05%
2001-01-18	0	1.840	1.830	1.850	1.790	2.075	25,252,000	47,491,390	1.8807	0.770	0.766	0.775	0.749	0.869	60,317,145	0.7874	-11.33%
2001-01-17	0	2.075	2.050	2.075	2.050	2.200	5,386,000	11,248,600	2.0885	0.869	0.858	0.869	0.858	0.921	12,865,046	0.8744	-5.68%
2001-01-16	0	2.200	2.175	2.200	2.175	2.250	9,673,506	21,312,550	2.2032	0.921	0.911	0.921	0.911	0.942	23,106,220	0.9224	1.15%
2001-01-15	0	2.175	2.175	2.200	2.075	2.200	14,642,940	31,333,142	2.1398	0.911	0.911	0.921	0.869	0.921	34,976,253	0.8958	2.35%
2001-01-12	0	2.125	2.125	2.150	2.050	2.150	6,394,092	13,508,559	2.1127	0.890	0.890	0.900	0.858	0.900	15,272,983	0.8845	3.66%
2001-01-11	0	2.050	2.025	2.075	1.980	2.200	149,373,565	300,835,918	2.0140	0.858	0.848	0.869	0.829	0.921	356,794,984	0.8432	-16.33%
2001-01-10	0	2.450	2.425	2.450	2.350	2.500	6,066,110	14,636,754	2.4129	1.026	1.015	1.026	0.984	1.047	14,489,563	1.0102	-1.01%
2001-01-09	0	2.475	2.450	2.475	2.325	2.475	13,130,252	31,642,916	2.4099	1.036	1.026	1.036	0.973	1.036	31,363,033	1.0089	5.32%
2001-01-08	0	2.350	2.350	2.375	2.175	2.375	8,543,125	19,500,686	2.2826	0.984	0.984	0.994	0.911	0.994	20,406,182	0.9556	3.30%
2001-01-05	0	2.275	2.250	2.275	2.175	2.275	5,128,892	11,436,829	2.2299	0.952	0.942	0.952	0.911	0.952	12,250,916	0.9335	1.11%
2001-01-04	0	2.250	2.250	2.275	2.200	2.300	5,431,027	12,255,704	2.2566	0.942	0.942	0.952	0.921	0.963	12,972,598	0.9447	5.88%
2001-01-03	0	2.125	2.075	2.125	2.100	2.125	2,072,048	4,358,946	2.1037	0.890	0.869	0.890	0.879	0.890	4,949,312	0.8807	-1.16%
2001-01-02	0	2.150	2.125	2.175	2.125	2.275	1,054,590	2,268,657	2.1512	0.900	0.890	0.911	0.890	0.952	2,519,003	0.9006	-3.37%
2000-12-29	0	2.225	2.200	2.275	2.125	2.275	3,879,584	8,455,248	2.1794	0.932	0.921	0.952	0.890	0.952	9,266,808	0.9124	2.30%
2000-12-28	0	2.175	2.150	2.175	2.100	2.175	2,570,352	5,483,065	2.1332	0.911	0.900	0.911	0.879	0.911	6,139,565	0.8931	6.10%
2000-12-27	0	2.050	2.050	2.075	2.050	2.175	2,164,942	4,558,565	2.1056	0.858	0.858	0.869	0.858	0.911	5,171,199	0.8815	-2.38%
2000-12-22	0	2.100	2.100	2.125	2.100	2.150	2,131,941	4,498,559	2.1101	0.879	0.879	0.890	0.879	0.900	5,092,373	0.8834	0.00%
2000-12-21	0	2.100	2.050	2.075	2.000	2.100	4,547,755	9,249,672	2.0339	0.879	0.858	0.869	0.837	0.879	10,862,807	0.8515	0.00%
2000-12-20	0	2.100	2.100	2.125	2.100	2.200	3,504,000	7,423,300	2.1185	0.879	0.879	0.890	0.879	0.921	8,369,685	0.8869	-4.55%
2000-12-19	0	2.200	2.200	2.225	2.175	2.275	4,766,860	10,545,306	2.2122	0.921	0.921	0.932	0.911	0.952	11,386,163	0.9262	-3.30%
2000-12-18	0	2.275	2.250	2.275	2.200	2.300	2,486,516	5,622,646	2.2613	0.952	0.942	0.952	0.921	0.963	5,939,314	0.9467	0.00%
2000-12-15	0	2.275	2.250	2.275	2.200	2.275	4,621,764	10,339,735	2.2372	0.952	0.942	0.952	0.921	0.952	11,039,585	0.9366	0.00%
2000-12-14	0	2.275	2.275	2.300	2.250	2.325	8,137,000	18,497,126	2.2732	0.952	0.952	0.963	0.942	0.973	19,436,108	0.9517	2.25%
2000-12-13	0	2.225	2.200	2.225	2.150	2.250	6,896,691	15,327,717	2.2225	0.932	0.921	0.932	0.900	0.942	16,473,496	0.9304	1.14%
2000-12-12	0	2.200	2.200	2.225	2.200	2.400	10,383,026	23,592,370	2.2722	0.921	0.921	0.932	0.921	1.005	24,800,985	0.9513	-8.33%
2000-12-11	0	2.400	2.325	2.350	2.250	2.475	24,638,071	58,307,458	2.3666	1.005	0.973	0.984	0.942	1.036	58,850,709	0.9908	9.09%
2000-12-08	0	2.200	2.175	2.200	2.050	2.250	7,936,000	17,190,650	2.1662	0.921	0.911	0.921	0.858	0.942	18,955,998	0.9069	7.32%
2000-12-07	0	2.050	2.025	2.075	2.000	2.075	3,373,090	6,856,476	2.0327	0.858	0.848	0.869	0.837	0.869	8,056,992	0.8510	0.00%
2000-12-06	0	2.050	2.050	2.075	1.930	2.075	5,302,135	10,670,813	2.0126	0.858	0.858	0.869	0.808	0.869	12,664,725	0.8426	6.77%
2000-12-05	0	1.920	1.920	1.930	1.890	1.920	1,392,411	2,652,399	1.9049	0.804	0.804	0.808	0.791	0.804	3,325,925	0.7975	1.05%
2000-12-04	0	1.900	1.900	1.910	1.890	1.940	1,034,416	1,970,706	1.9051	0.795	0.795	0.800	0.791	0.812	2,470,815	0.7976	0.53%
2000-12-01	0	1.890	1.890	1.900	1.780	1.900	2,533,860	4,684,050	1.8486	0.791	0.791	0.795	0.745	0.795	6,052,400	0.7739	3.85%
2000-11-30	0	1.820	1.810	1.820	1.810	1.960	4,780,018	8,918,394	1.8658	0.762	0.758	0.762	0.758	0.821	11,417,592	0.7811	-4.71%
2000-11-29	0	1.910	1.920	1.930	1.870	1.940	2,004,018	3,839,473	1.9159	0.800	0.804	0.808	0.783	0.812	4,786,815	0.8021	-3.54%
2000-11-28	0	1.980	1.980	1.990	1.980	2.075	1,301,189	2,613,799	2.0088	0.829	0.829	0.833	0.829	0.869	3,108,031	0.8410	-2.22%
2000-11-27	0	2.025	2.000	2.025	1.970	2.100	1,302,054	2,646,453	2.0325	0.848	0.837	0.848	0.825	0.879	3,110,097	0.8509	-2.41%
2000-11-24	0	2.075	2.050	2.075	1.940	2.100	4,701,090	9,464,368	2.0132	0.869	0.858	0.869	0.812	0.879	11,229,064	0.8428	9.21%
2000-11-23	0	1.900	1.890	1.910	1.880	1.930	2,978,971	5,680,301	1.9068	0.795	0.791	0.800	0.787	0.808	7,115,596	0.7983	0.53%
2000-11-22	0	1.890	1.890	1.900	1.850	2.000	3,185,176	6,126,101	1.9233	0.791	0.791	0.795	0.775	0.837	7,608,139	0.8052	-4.06%
2000-11-21	0	1.970	1.960	1.970	1.950	2.100	5,523,166	10,922,098	1.9775	0.825	0.821	0.825	0.816	0.879	13,192,682	0.8279	-1.01%
2000-11-20	0	1.990	1.990	2.000	1.960	2.050	1,393,571	2,782,365	1.9966	0.833	0.833	0.837	0.821	0.858	3,328,696	0.8359	-0.50%
2000-11-17	0	2.000	1.990	2.025	1.960	2.025	1,373,163	2,730,455	1.9884	0.837	0.833	0.848	0.821	0.848	3,279,949	0.8325	-1.23%
2000-11-16	0	2.025	2.000	2.025	1.970	2.025	824,173	1,646,406	1.9976	0.848	0.837	0.848	0.825	0.848	1,968,627	0.8363	2.27%
2000-11-15	0	1.980	1.960	1.980	1.980	2.200	2,500,602	5,112,034	2.0443	0.829	0.821	0.829	0.829	0.921	5,972,959	0.8559	-0.50%
2000-11-14	0	1.990	1.990	2.000	1.870	2.100	4,096,901	8,174,270	1.9952	0.833	0.833	0.837	0.783	0.879	9,785,893	0.8353	5.29%
2000-11-13	0	1.890	1.870	1.890	1.840	2.050	6,861,018	13,150,583	1.9167	0.791	0.783	0.791	0.770	0.858	16,388,287	0.8024	-12.09%
2000-11-10	0	2.150	2.100	2.150	2.075	2.200	4,099,181	8,640,137	2.1078	0.900	0.879	0.900	0.869	0.921	9,791,339	0.8824	-2.27%
2000-11-09	0	2.200	2.175	2.200	2.050	2.225	4,265,002	9,122,624	2.1389	0.921	0.911	0.921	0.858	0.932	10,187,421	0.8955	-1.12%
2000-11-08	0	2.225	2.200	2.225	2.200	2.350	6,758,460	15,320,938	2.2669	0.932	0.921	0.932	0.921	0.984	16,143,316	0.9491	-3.26%
2000-11-07	0	2.300	2.275	2.300	2.200	2.375	10,840,000	24,840,700	2.2916	0.963	0.952	0.963	0.921	0.994	25,892,517	0.9594	-1.08%
2000-11-06	0	2.325	2.325	2.350	2.075	2.375	18,819,651	43,899,716	2.3327	0.973	0.973	0.984	0.869	0.994	44,952,780	0.9766	12.05%
2000-11-03	0	2.075	2.075	2.100	1.920	2.125	6,320,839	12,823,448	2.0288	0.869	0.869	0.879	0.804	0.890	15,098,010	0.8493	9.21%
2000-11-02	0	1.900	1.890	1.900	1.870	1.960	5,344,018	10,209,974	1.9105	0.795	0.791	0.795	0.783	0.821	12,764,767	0.7999	1.60%
2000-11-01	0	1.870	1.870	1.880	1.770	1.890	3,676,648	6,742,914	1.8340	0.783	0.783	0.787	0.741	0.791	8,782,073	0.7678	5.65%
2000-10-31	0	1.770	1.760	1.770	1.680	1.780	2,978,000	5,142,600	1.7269	0.741	0.737	0.741	0.703	0.745	7,113,276	0.7230	7.27%
2000-10-30	0	1.650	1.650	1.660	1.650	1.660	883,000	1,463,120	1.6570	0.691	0.691	0.695	0.691	0.695	2,109,141	0.6937	0.61%
2000-10-27	0	1.640	1.640	1.650	1.610	1.690	3,136,863	5,139,104	1.6383	0.687	0.687	0.691	0.674	0.708	7,492,738	0.6859	-0.61%
2000-10-26	0	1.650	1.640	1.650	1.630	1.670	2,502,515	4,125,069	1.6484	0.691	0.687	0.691	0.682	0.699	5,977,529	0.6901	-0.60%
2000-10-25	0	1.660	1.660	1.670	1.650	1.710	1,937,081	3,269,851	1.6880	0.695	0.695	0.699	0.691	0.716	4,626,928	0.7067	0.61%
2000-10-24	0	1.650	1.640	1.650	1.640	1.780	2,244,000	3,805,720	1.6960	0.691	0.687	0.691	0.687	0.745	5,360,038	0.7100	-5.71%
2000-10-23	0	1.750	1.740	1.750	1.690	1.770	4,150,000	7,219,020	1.7395	0.733	0.728	0.733	0.708	0.741	9,912,726	0.7283	4.17%
2000-10-20	0	1.680	1.670	1.700	1.550	1.740	7,282,400	12,176,000	1.6720	0.703	0.699	0.712	0.649	0.728	17,394,803	0.7000	10.53%
2000-10-19	0	1.520	1.480	1.520	1.430	1.620	7,100,657	10,895,298	1.5344	0.636	0.620	0.636	0.599	0.678	16,960,690	0.6424	-0.65%
2000-10-18	0	1.530	1.530	1.540	1.500	1.710	8,183,026	13,130,280	1.6046	0.641	0.641	0.645	0.628	0.716	19,546,046	0.6718	-11.05%
2000-10-17	0	1.720	1.720	1.730	1.690	1.970	8,934,041	15,750,512	1.7630	0.720	0.720	0.724	0.708	0.825	21,339,927	0.7381	-12.69%
2000-10-16	0	1.970	1.930	1.950	1.910	2.200	6,316,000	13,085,730	2.0718	0.825	0.808	0.816	0.800	0.921	15,086,452	0.8674	-5.06%
2000-10-13	0	2.075	2.050	2.075	2.050	2.125	6,033,000	12,616,600	2.0913	0.869	0.858	0.869	0.858	0.890	14,410,476	0.8755	-7.78%
2000-10-12	0	2.250	2.225	2.275	2.225	2.275	3,150,000	7,084,550	2.2491	0.942	0.932	0.952	0.932	0.952	7,524,117	0.9416	-1.10%
2000-10-11	0	2.275	2.275	2.300	2.225	2.350	2,704,000	6,217,900	2.2995	0.952	0.952	0.963	0.932	0.984	6,458,798	0.9627	0.00%
2000-10-10	0	2.275	2.275	2.300	2.275	2.400	3,660,000	8,468,012	2.3137	0.952	0.952	0.963	0.952	1.005	8,742,308	0.9686	-2.15%
2000-10-09	0	2.325	2.325	2.350	2.300	2.450	2,494,129	5,874,734	2.3554	0.973	0.973	0.984	0.963	1.026	5,957,498	0.9861	-5.10%
2000-10-05	0	2.450	2.450	2.475	2.350	2.525	2,842,933	6,984,623	2.4568	1.026	1.026	1.036	0.984	1.057	6,790,654	1.0286	2.08%
2000-10-04	0	2.400	2.375	2.400	2.375	2.600	3,353,054	8,226,268	2.4534	1.005	0.994	1.005	0.994	1.088	8,009,134	1.0271	-5.88%
2000-10-03	0	2.550	2.600	2.625	2.250	2.600	62,138,964	142,046,439	2.2859	1.068	1.088	1.099	0.942	1.088	148,425,665	0.9570	9.68%
2000-09-29	0	2.325	2.325	2.350	2.225	2.350	3,694,738	8,478,800	2.2948	0.973	0.973	0.984	0.932	0.984	8,825,283	0.9607	4.49%
2000-09-28	0	2.225	2.225	2.250	2.225	2.325	3,365,058	7,599,062	2.2582	0.932	0.932	0.942	0.932	0.973	8,037,807	0.9454	-3.26%
2000-09-27	0	2.300	2.250	2.275	2.200	2.300	2,168,804	4,878,988	2.2496	0.963	0.942	0.952	0.921	0.963	5,180,424	0.9418	1.10%
2000-09-26	0	2.275	2.250	2.275	2.200	2.300	2,741,000	6,161,450	2.2479	0.952	0.942	0.952	0.921	0.963	6,547,176	0.9411	-1.09%
2000-09-25	0	2.300	2.275	2.300	2.250	2.400	2,484,931	5,756,398	2.3165	0.963	0.952	0.963	0.942	1.005	5,935,528	0.9698	2.22%
2000-09-22	0	2.250	2.250	2.275	2.225	2.350	3,712,000	8,429,946	2.2710	0.942	0.942	0.952	0.932	0.984	8,866,515	0.9508	-1.10%
2000-09-21	0	2.275	2.250	2.275	2.250	2.375	2,418,000	5,593,050	2.3131	0.952	0.942	0.952	0.942	0.994	5,775,656	0.9684	-4.21%
2000-09-20	0	2.375	2.375	2.400	2.350	2.475	1,502,000	3,587,900	2.3887	0.994	0.994	1.005	0.984	1.036	3,587,690	1.0001	-2.06%
2000-09-19	0	2.425	2.425	2.450	2.150	2.450	3,452,000	8,005,400	2.3191	1.015	1.015	1.026	0.900	1.026	8,245,477	0.9709	3.63%
2000-09-18	0	2.350	2.350	2.375	2.350	2.500	3,503,851	8,427,304	2.4052	0.980	0.980	0.990	0.980	1.042	8,405,095	1.0026	-8.74%
2000-09-15	0	2.575	2.500	2.575	2.500	2.650	1,830,000	4,650,900	2.5415	1.073	1.042	1.073	1.042	1.105	4,389,834	1.0595	-1.90%
2000-09-14	0	2.625	2.625	2.650	2.500	2.625	2,189,205	5,583,941	2.5507	1.094	1.094	1.105	1.042	1.094	5,251,501	1.0633	3.96%
2000-09-12	0	2.525	2.500	2.525	2.425	2.650	2,634,081	6,633,592	2.5184	1.053	1.042	1.053	1.011	1.105	6,318,677	1.0498	-3.81%
2000-09-11	0	2.625	2.600	2.625	2.600	2.700	1,662,000	4,400,400	2.6477	1.094	1.084	1.094	1.084	1.126	3,986,833	1.1037	-3.67%
2000-09-08	0	2.725	2.725	2.750	2.675	2.800	3,662,229	10,029,857	2.7387	1.136	1.136	1.146	1.115	1.167	8,785,015	1.1417	-0.91%
2000-09-07	0	2.750	2.725	2.750	2.675	2.850	7,446,000	20,739,200	2.7853	1.146	1.136	1.146	1.115	1.188	17,861,586	1.1611	1.85%
2000-09-06	0	2.700	2.650	2.700	2.650	2.700	2,513,285	6,726,213	2.6763	1.126	1.105	1.126	1.105	1.126	6,028,909	1.1157	0.93%
2000-09-05	0	2.675	2.675	2.700	2.625	2.750	4,325,003	11,543,308	2.6690	1.115	1.115	1.126	1.094	1.146	10,374,888	1.1126	-2.73%
2000-09-04	0	2.750	2.725	2.750	2.675	2.825	5,404,000	14,919,522	2.7608	1.146	1.136	1.146	1.115	1.178	12,963,204	1.1509	-1.79%
2000-09-01	0	2.800	2.775	2.800	2.500	2.825	5,555,000	15,369,275	2.7667	1.167	1.157	1.167	1.042	1.178	13,325,425	1.1534	4.67%
2000-08-31	0	2.675	2.675	2.700	2.675	2.850	3,792,719	10,394,065	2.7405	1.115	1.115	1.126	1.115	1.188	9,098,036	1.1425	-5.31%
2000-08-30	0	2.825	2.825	2.850	2.750	2.925	4,922,000	13,843,100	2.8125	1.178	1.178	1.188	1.146	1.219	11,806,974	1.1725	-2.59%
2000-08-29	0	2.900	2.875	2.900	2.800	3.000	10,537,124	30,717,385	2.9152	1.209	1.199	1.209	1.167	1.251	25,276,625	1.2152	0.87%
2000-08-28	0	2.875	2.850	2.875	2.725	2.900	4,596,000	12,938,350	2.8151	1.199	1.188	1.199	1.136	1.209	11,024,960	1.1736	5.50%
2000-08-25	0	2.725	2.750	2.775	2.700	2.850	4,590,585	12,560,144	2.7361	1.136	1.146	1.157	1.126	1.188	11,011,970	1.1406	-3.54%
2000-08-24	0	2.825	2.825	2.850	2.775	2.875	7,226,463	20,463,720	2.8318	1.178	1.178	1.188	1.157	1.199	17,334,958	1.1805	0.00%
2000-08-23	0	2.825	2.800	2.825	2.725	2.925	14,810,132	42,279,600	2.8548	1.178	1.167	1.178	1.136	1.219	35,526,787	1.1901	2.73%
2000-08-22	0	2.750	2.725	2.750	2.725	2.800	5,540,700	15,337,655	2.7682	1.146	1.136	1.146	1.136	1.167	13,291,122	1.1540	-0.90%
2000-08-21	0	2.775	2.775	2.800	2.625	2.825	10,966,231	30,096,338	2.7445	1.157	1.157	1.167	1.094	1.178	26,305,974	1.1441	5.71%
2000-08-18	0	2.625	2.625	2.650	2.600	2.700	7,813,386	20,571,548	2.6329	1.094	1.094	1.105	1.084	1.126	18,742,878	1.0976	-1.87%
2000-08-17	0	2.675	2.650	2.675	2.575	2.750	13,010,000	34,316,350	2.6377	1.115	1.105	1.115	1.073	1.146	31,208,601	1.0996	2.88%
2000-08-16	0	2.600	2.600	2.700	2.575	2.750	200,981,317	467,173,298	2.3245	1.084	1.084	1.126	1.073	1.146	482,117,267	0.9690	0.00%
2000-08-15	0	2.600	2.600	2.625	2.375	2.600	9,475,142	23,538,377	2.4842	1.084	1.084	1.094	0.990	1.084	22,729,125	1.0356	8.33%
2000-08-14	0	2.400	2.375	2.400	2.375	2.450	2,139,000	5,146,550	2.4061	1.000	0.990	1.000	0.990	1.021	5,131,068	1.0030	0.00%
2000-08-11	0	2.400	2.400	2.425	2.375	2.425	1,384,002	3,320,455	2.3992	1.000	1.000	1.011	0.990	1.011	3,319,967	1.0001	0.00%
2000-08-10	0	2.400	2.400	2.425	2.400	2.450	1,618,526	3,910,060	2.4158	1.000	1.000	1.011	1.000	1.021	3,882,547	1.0071	0.00%
2000-08-09	0	2.400	2.375	2.400	2.325	2.450	4,966,000	11,965,100	2.4094	1.000	0.990	1.000	0.969	1.021	11,912,522	1.0044	3.23%
2000-08-08	0	2.325	2.325	2.350	2.300	2.450	6,863,708	16,366,909	2.3846	0.969	0.969	0.980	0.959	1.021	16,464,775	0.9941	-4.12%
2000-08-07	0	2.425	2.425	2.450	2.350	2.475	5,776,123	14,053,703	2.4331	1.011	1.011	1.021	0.980	1.032	13,855,858	1.0143	4.30%
2000-08-04	0	2.325	2.300	2.350	2.275	2.350	3,628,213	8,433,413	2.3244	0.969	0.959	0.980	0.948	0.980	8,703,417	0.9690	1.09%
2000-08-03	0	2.300	2.300	2.325	2.300	2.375	4,960,000	11,604,072	2.3395	0.959	0.959	0.969	0.959	0.990	11,898,129	0.9753	-3.16%
2000-08-02	0	2.375	2.375	2.400	2.200	2.450	8,926,189	21,280,253	2.3840	0.990	0.990	1.000	0.917	1.021	21,412,288	0.9938	6.74%
2000-08-01	0	2.225	2.225	2.250	2.200	2.350	7,189,049	16,289,337	2.2659	0.928	0.928	0.938	0.917	0.980	17,245,208	0.9446	-3.26%
2000-07-31	0	2.300	2.275	2.300	2.250	2.550	11,090,000	25,899,200	2.3354	0.959	0.948	0.959	0.938	1.063	26,602,873	0.9735	-8.91%
2000-07-28	0	2.525	2.525	2.550	2.500	2.675	4,627,736	11,917,803	2.5753	1.053	1.053	1.063	1.042	1.115	11,101,089	1.0736	-5.61%
2000-07-27	0	2.675	2.650	2.675	2.550	2.700	2,457,959	6,506,492	2.6471	1.115	1.105	1.115	1.063	1.126	5,896,192	1.1035	1.90%
2000-07-26	0	2.625	2.625	2.675	2.600	2.700	10,354,461	27,481,653	2.6541	1.094	1.094	1.115	1.084	1.126	24,838,450	1.1064	-2.78%
2000-07-25	0	2.700	2.675	2.700	2.675	2.750	3,371,522	9,100,418	2.6992	1.126	1.115	1.126	1.115	1.146	8,087,662	1.1252	-0.92%
2000-07-24	0	2.725	2.700	2.725	2.675	2.750	4,990,048	13,523,347	2.7101	1.136	1.126	1.136	1.115	1.146	11,970,209	1.1298	-0.91%
2000-07-21	0	2.750	2.725	2.750	2.725	2.875	5,024,142	13,928,326	2.7723	1.146	1.136	1.146	1.136	1.199	12,051,994	1.1557	-1.79%
2000-07-20	0	2.800	2.775	2.800	2.775	2.900	3,186,528	8,926,476	2.8013	1.167	1.157	1.167	1.157	1.209	7,643,895	1.1678	-3.45%
2000-07-19	0	2.900	2.825	2.900	2.750	2.900	4,267,151	12,026,683	2.8184	1.209	1.178	1.209	1.146	1.209	10,236,112	1.1749	5.45%
2000-07-18	0	2.750	2.750	2.775	2.725	2.900	3,308,300	9,199,480	2.7807	1.146	1.146	1.157	1.136	1.209	7,936,004	1.1592	-3.51%
2000-07-17	0	2.850	2.850	2.875	2.850	2.950	3,246,000	9,328,550	2.8739	1.188	1.188	1.199	1.188	1.230	7,786,558	1.1980	1.79%
2000-07-14	0	2.800	2.775	2.800	2.750	2.900	5,432,949	15,391,875	2.8331	1.167	1.157	1.167	1.146	1.209	13,032,647	1.1810	-2.61%
2000-07-13	0	2.875	2.875	2.900	2.850	3.050	11,375,106	33,815,197	2.9727	1.199	1.199	1.209	1.188	1.271	27,286,790	1.2393	-0.86%
2000-07-12	0	2.900	2.875	2.900	2.800	2.950	11,031,192	31,833,178	2.8857	1.209	1.199	1.209	1.167	1.230	26,461,804	1.2030	4.50%
2000-07-11	0	2.775	2.775	2.800	2.750	2.850	7,110,300	19,881,685	2.7962	1.157	1.157	1.167	1.146	1.188	17,056,304	1.1657	-0.89%
2000-07-10	0	2.800	2.775	2.800	2.675	2.875	7,413,217	20,470,043	2.7613	1.167	1.157	1.167	1.115	1.199	17,782,946	1.1511	4.67%
2000-07-07	0	2.675	2.675	2.725	2.675	2.750	21,643,300	58,441,130	2.7002	1.115	1.115	1.136	1.115	1.146	51,918,302	1.1256	-2.73%
2000-07-06	0	2.750	2.725	2.775	2.675	2.750	2,224,000	6,036,350	2.7142	1.146	1.136	1.157	1.115	1.146	5,334,968	1.1315	0.92%
2000-07-05	0	2.725	2.725	2.750	2.675	2.750	4,232,000	11,487,550	2.7144	1.136	1.136	1.146	1.115	1.146	10,151,791	1.1316	2.83%
2000-07-04	0	2.650	2.625	2.650	2.650	2.725	5,334,657	14,180,323	2.6582	1.105	1.094	1.105	1.105	1.136	12,796,862	1.1081	-1.85%
2000-07-03	0	2.700	2.700	2.725	2.650	2.725	3,116,000	8,416,500	2.7011	1.126	1.126	1.136	1.105	1.136	7,474,712	1.1260	1.89%
2000-06-30	0	2.650	2.625	2.650	2.625	2.675	4,669,000	12,397,100	2.6552	1.105	1.094	1.105	1.094	1.115	11,200,073	1.1069	-0.93%
2000-06-29	0	2.675	2.650	2.675	2.625	2.800	5,574,000	15,080,800	2.7056	1.115	1.105	1.115	1.094	1.167	13,371,002	1.1279	-4.46%
2000-06-28	0	2.800	2.800	2.825	2.750	2.925	2,379,254	6,667,207	2.8022	1.167	1.167	1.178	1.146	1.219	5,707,393	1.1682	-1.75%
2000-06-27	0	2.850	2.825	2.850	2.775	3.000	5,085,071	14,594,230	2.8700	1.188	1.178	1.188	1.157	1.251	12,198,151	1.1964	-3.39%
2000-06-26	0	2.950	2.950	3.000	2.900	3.100	3,768,428	11,272,224	2.9912	1.230	1.230	1.251	1.209	1.292	9,039,767	1.2470	-4.84%
2000-06-23	0	3.100	3.100	3.125	3.050	3.150	2,389,172	7,407,316	3.1004	1.292	1.292	1.303	1.271	1.313	5,731,185	1.2925	0.00%
2000-06-22	0	3.100	3.100	3.125	3.075	3.175	1,888,000	5,867,300	3.1077	1.292	1.292	1.303	1.282	1.324	4,528,965	1.2955	-0.80%
2000-06-21	0	3.125	3.100	3.125	3.025	3.150	1,430,000	4,416,700	3.0886	1.303	1.292	1.303	1.261	1.313	3,430,307	1.2876	3.31%
2000-06-20	0	3.025	3.000	3.025	2.975	3.100	1,503,000	4,544,300	3.0235	1.261	1.251	1.261	1.240	1.292	3,605,421	1.2604	-1.63%
2000-06-19	0	3.075	3.050	3.075	3.050	3.125	1,286,000	3,966,250	3.0842	1.282	1.271	1.282	1.271	1.303	3,084,878	1.2857	-0.81%
2000-06-16	0	3.100	3.075	3.100	3.050	3.150	1,612,000	4,985,100	3.0925	1.292	1.282	1.292	1.271	1.313	3,866,892	1.2892	0.81%
2000-06-15	0	3.075	3.075	3.100	3.000	3.125	3,474,801	10,551,881	3.0367	1.282	1.282	1.292	1.251	1.303	8,335,409	1.2659	3.36%
2000-06-14	0	2.975	2.975	3.000	2.950	3.000	1,962,000	5,822,200	2.9675	1.240	1.240	1.251	1.230	1.251	4,706,478	1.2371	-0.83%
2000-06-13	0	3.000	3.000	3.025	3.000	3.075	1,842,000	5,574,050	3.0261	1.251	1.251	1.261	1.251	1.282	4,418,620	1.2615	-3.23%
2000-06-12	0	3.100	3.100	3.125	3.050	3.150	1,473,165	4,603,987	3.1252	1.292	1.292	1.303	1.271	1.313	3,533,852	1.3028	1.64%
2000-06-09	0	3.050	3.050	3.075	2.950	3.050	2,822,000	8,516,200	3.0178	1.271	1.271	1.282	1.230	1.271	6,769,460	1.2580	2.52%
2000-06-08	0	2.975	2.950	2.975	2.950	3.025	2,930,012	8,715,089	2.9744	1.240	1.230	1.240	1.230	1.261	7,028,561	1.2400	0.85%
2000-06-07	0	2.950	2.950	2.975	2.875	3.000	6,066,299	17,889,287	2.9490	1.230	1.230	1.240	1.199	1.251	14,551,937	1.2293	2.61%
2000-06-05	0	2.875	2.875	2.900	2.850	2.950	4,034,000	11,698,500	2.9000	1.199	1.199	1.209	1.188	1.230	9,676,825	1.2089	0.88%
2000-06-02	0	2.850	2.825	2.850	2.775	2.900	4,096,095	11,652,661	2.8448	1.188	1.178	1.188	1.157	1.209	9,825,780	1.1859	0.88%
2000-06-01	0	2.825	2.800	2.825	2.700	2.850	3,611,000	9,965,400	2.7597	1.178	1.167	1.178	1.126	1.188	8,662,126	1.1505	2.73%
2000-05-31	0	2.750	2.725	2.750	2.600	2.775	5,306,000	14,367,850	2.7078	1.146	1.136	1.146	1.084	1.157	12,728,120	1.1288	8.91%
2000-05-30	0	2.525	2.500	2.525	2.400	2.625	3,662,000	9,263,100	2.5295	1.053	1.042	1.053	1.000	1.094	8,784,465	1.0545	6.32%
2000-05-29	0	2.375	2.350	2.375	2.175	2.475	8,940,384	20,872,268	2.3346	0.990	0.980	0.990	0.907	1.032	21,446,339	0.9732	-1.04%
2000-05-26	0	2.400	2.400	2.425	2.375	2.575	8,964,033	21,804,080	2.4324	1.000	1.000	1.011	0.990	1.073	21,503,069	1.0140	-8.57%
2000-05-25	0	2.625	2.600	2.625	2.600	2.775	4,784,000	12,753,500	2.6659	1.094	1.084	1.094	1.084	1.157	11,475,937	1.1113	-3.67%
2000-05-24	0	2.725	2.700	2.725	2.700	2.750	4,154,384	11,289,479	2.7175	1.136	1.126	1.136	1.126	1.146	9,965,604	1.1328	-1.80%
2000-05-23	0	2.775	2.775	2.800	2.775	2.850	1,906,555	5,316,071	2.7883	1.157	1.157	1.167	1.157	1.188	4,573,475	1.1624	-0.89%
2000-05-22	0	2.800	2.800	2.825	2.725	2.850	3,566,000	10,015,800	2.8087	1.167	1.167	1.178	1.136	1.188	8,554,179	1.1709	0.00%
2000-05-19	0	2.800	2.800	2.825	2.775	2.900	8,429,000	23,697,225	2.8114	1.167	1.167	1.178	1.157	1.209	20,219,623	1.1720	-1.75%
2000-05-18	0	2.850	2.825	2.850	2.800	2.925	6,376,000	18,109,000	2.8402	1.188	1.178	1.188	1.167	1.219	15,294,853	1.1840	0.00%
2000-05-17	0	2.850	2.850	2.875	2.850	3.000	3,914,640	11,338,242	2.8964	1.188	1.188	1.199	1.188	1.251	9,390,502	1.2074	-3.39%
2000-05-16	0	2.950	2.925	2.950	2.925	3.150	4,065,495	12,181,392	2.9963	1.230	1.219	1.230	1.219	1.313	9,752,376	1.2491	-4.84%
2000-05-15	0	3.100	3.100	3.125	2.950	3.175	3,881,213	11,873,739	3.0593	1.292	1.292	1.303	1.230	1.324	9,310,317	1.2753	3.33%
2000-05-12	0	3.000	3.025	3.050	2.850	3.025	3,664,092	10,757,231	2.9359	1.251	1.261	1.271	1.188	1.261	8,789,484	1.2239	5.26%
2000-05-10	0	2.850	2.825	2.850	2.800	2.900	2,393,737	6,781,840	2.8332	1.188	1.178	1.188	1.167	1.209	5,742,135	1.1811	1.60%
2000-05-09	0	2.825	2.825	2.850	2.825	2.975	3,952,000	11,412,306	2.8877	1.169	1.169	1.180	1.169	1.231	9,547,717	1.1953	-3.42%
2000-05-08	0	2.925	2.950	2.975	2.800	3.000	7,229,648	20,910,866	2.8924	1.211	1.221	1.231	1.159	1.242	17,466,253	1.1972	5.41%
2000-05-05	0	2.775	2.750	2.775	2.725	2.925	10,438,082	29,164,820	2.7941	1.149	1.138	1.149	1.128	1.211	25,217,573	1.1565	1.83%
2000-05-04	0	2.725	2.725	2.750	2.725	2.750	4,362,000	11,939,000	2.7370	1.128	1.128	1.138	1.128	1.138	10,538,244	1.1329	-0.91%
2000-05-03	0	2.750	2.725	2.750	2.700	2.875	5,096,000	14,142,650	2.7752	1.138	1.128	1.138	1.118	1.190	12,311,529	1.1487	-0.90%
2000-05-02	0	2.775	2.775	2.800	2.750	2.850	3,058,000	8,586,150	2.8078	1.149	1.149	1.159	1.138	1.180	7,387,884	1.1622	0.91%
2000-04-28	0	2.750	2.750	2.775	2.750	2.900	2,685,000	7,501,000	2.7937	1.138	1.138	1.149	1.138	1.200	6,486,746	1.1564	-2.65%
2000-04-27	0	2.825	2.800	2.825	2.750	2.850	1,566,000	4,377,300	2.7952	1.169	1.159	1.169	1.138	1.180	3,783,331	1.1570	-0.88%
2000-04-26	0	2.850	2.825	2.850	2.825	3.000	2,642,000	7,687,800	2.9098	1.180	1.169	1.180	1.169	1.242	6,382,861	1.2044	-5.00%
2000-04-25	0	3.000	2.975	3.000	2.975	3.025	5,625,121	16,881,395	3.0011	1.242	1.231	1.242	1.231	1.252	13,589,843	1.2422	0.84%
2000-04-20	0	2.975	2.975	3.000	2.900	3.200	4,068,000	11,966,350	2.9416	1.231	1.231	1.242	1.200	1.325	9,827,963	1.2176	-4.03%
2000-04-19	0	3.100	3.050	3.100	3.025	3.200	1,717,620	5,300,729	3.0861	1.283	1.262	1.283	1.252	1.325	4,149,633	1.2774	0.00%
2000-04-18	0	3.100	3.075	3.100	3.075	3.200	2,684,276	8,321,514	3.1001	1.283	1.273	1.283	1.273	1.325	6,484,997	1.2832	3.33%
2000-04-17	0	3.000	2.975	3.000	2.950	3.050	8,446,042	25,780,113	3.0523	1.242	1.231	1.242	1.221	1.262	20,404,963	1.2634	-6.98%
2000-04-14	0	3.225	3.175	3.200	3.125	3.250	3,358,000	10,686,400	3.1824	1.335	1.314	1.325	1.294	1.345	8,112,660	1.3172	0.78%
2000-04-13	0	3.200	3.175	3.200	3.175	3.300	8,590,000	27,944,500	3.2531	1.325	1.314	1.325	1.314	1.366	20,752,755	1.3465	-5.88%
2000-04-12	0	3.400	3.400	3.425	3.175	3.425	11,082,300	37,038,175	3.3421	1.407	1.407	1.418	1.314	1.418	26,773,952	1.3834	6.25%
2000-04-11	0	3.200	3.175	3.200	3.175	3.350	3,906,453	12,625,722	3.2320	1.325	1.314	1.325	1.314	1.387	9,437,679	1.3378	-5.88%
2000-04-10	0	3.400	3.375	3.400	3.350	3.525	2,172,711	7,415,561	3.4130	1.407	1.397	1.407	1.387	1.459	5,249,096	1.4127	-3.55%
2000-04-07	0	3.525	3.500	3.525	3.425	3.525	8,000,437	27,907,981	3.4883	1.459	1.449	1.459	1.418	1.459	19,328,417	1.4439	0.71%
2000-04-06	0	3.500	3.475	3.500	3.475	3.625	4,341,944	15,335,760	3.5320	1.449	1.438	1.449	1.438	1.500	10,489,790	1.4620	-3.45%
2000-04-05	0	3.625	3.575	3.625	3.525	3.800	10,159,462	36,967,563	3.6387	1.500	1.480	1.500	1.459	1.573	24,544,449	1.5061	-3.33%
2000-04-03	0	3.750	3.750	3.775	3.725	4.025	11,300,373	43,384,359	3.8392	1.552	1.552	1.563	1.542	1.666	27,300,799	1.5891	-0.66%
2000-03-31	0	3.775	3.775	3.800	3.700	3.800	2,165,000	8,155,050	3.7668	1.563	1.563	1.573	1.532	1.573	5,230,467	1.5591	0.67%
2000-03-30	0	3.750	3.725	3.750	3.725	3.825	8,229,000	30,729,150	3.7343	1.552	1.542	1.552	1.542	1.583	19,880,607	1.5457	-1.96%
2000-03-29	0	3.825	3.825	3.850	3.800	3.900	5,459,263	20,979,311	3.8429	1.583	1.583	1.594	1.573	1.614	13,189,144	1.5906	-1.92%
2000-03-28	0	3.900	3.875	3.900	3.850	3.950	4,915,195	18,903,449	3.8459	1.614	1.604	1.614	1.594	1.635	11,874,719	1.5919	0.65%
2000-03-27	0	3.875	3.875	3.925	3.875	4.025	3,475,711	13,702,877	3.9425	1.604	1.604	1.625	1.604	1.666	8,397,040	1.6319	0.00%
2000-03-24	0	3.875	3.875	3.900	3.875	3.925	1,931,000	7,542,500	3.9060	1.604	1.604	1.614	1.604	1.625	4,665,142	1.6168	0.65%
2000-03-23	0	3.850	3.850	3.875	3.800	3.975	3,048,502	11,753,291	3.8554	1.594	1.594	1.604	1.573	1.645	7,364,938	1.5958	-3.14%
2000-03-22	0	3.975	3.950	3.975	3.875	3.975	4,978,052	19,411,948	3.8995	1.645	1.635	1.645	1.604	1.645	12,026,576	1.6141	1.27%
2000-03-21	0	3.925	3.925	3.975	3.900	4.000	4,797,334	18,852,547	3.9298	1.625	1.625	1.645	1.614	1.656	11,589,976	1.6266	0.64%
2000-03-20	0	3.900	3.900	3.950	3.900	4.000	4,701,221	18,682,980	3.9741	1.614	1.614	1.635	1.614	1.656	11,357,775	1.6450	-3.11%
2000-03-17	0	4.025	4.000	4.025	4.000	4.050	7,662,000	30,670,910	4.0030	1.666	1.656	1.666	1.656	1.676	18,510,781	1.6569	0.63%
2000-03-16	0	4.000	4.000	4.025	3.975	4.100	10,143,129	40,707,087	4.0133	1.656	1.656	1.666	1.645	1.697	24,504,990	1.6612	-0.62%
2000-03-15	0	4.025	4.025	4.050	3.925	4.075	4,399,334	17,662,655	4.0148	1.666	1.666	1.676	1.625	1.687	10,628,440	1.6618	0.00%
2000-03-14	0	4.025	4.000	4.025	4.000	4.100	7,406,400	29,758,739	4.0180	1.666	1.656	1.666	1.656	1.697	17,893,271	1.6631	0.63%
2000-03-13	0	4.000	3.975	4.000	3.875	4.100	7,678,103	30,822,099	4.0143	1.656	1.645	1.656	1.604	1.697	18,549,684	1.6616	3.23%
2000-03-10	0	3.875	3.850	3.875	3.850	3.975	10,005,015	38,901,622	3.8882	1.604	1.594	1.604	1.594	1.645	24,171,318	1.6094	1.31%
2000-03-09	0	3.825	3.800	3.825	3.750	3.975	6,557,121	25,349,748	3.8660	1.583	1.573	1.583	1.552	1.645	15,841,481	1.6002	-1.29%
2000-03-08	0	3.875	3.850	3.875	3.850	4.000	11,786,065	46,200,233	3.9199	1.604	1.594	1.604	1.594	1.656	28,474,193	1.6225	-5.49%
2000-03-07	0	4.100	4.050	4.100	4.000	4.250	9,580,686	39,569,443	4.1301	1.697	1.676	1.697	1.656	1.759	23,146,173	1.7095	-3.53%
2000-03-06	0	4.250	4.225	4.250	4.075	4.275	5,609,033	23,450,156	4.1808	1.759	1.749	1.759	1.687	1.770	13,550,976	1.7305	3.66%
2000-03-03	0	4.100	4.100	4.125	3.725	4.150	5,045,446	20,309,811	4.0254	1.697	1.697	1.707	1.542	1.718	12,189,395	1.6662	5.81%
2000-03-02	0	3.875	3.875	3.900	3.875	4.150	4,380,417	17,302,556	3.9500	1.604	1.604	1.614	1.604	1.718	10,582,738	1.6350	-5.49%
2000-03-01	0	4.100	4.075	4.100	3.950	4.250	5,153,858	20,856,678	4.0468	1.697	1.687	1.697	1.635	1.759	12,451,310	1.6751	-1.80%
2000-02-29	0	4.175	4.150	4.175	4.000	4.250	5,249,410	21,898,790	4.1717	1.728	1.718	1.728	1.656	1.759	12,682,156	1.7267	5.03%
2000-02-28	0	3.975	3.950	3.975	3.925	4.250	3,858,447	15,818,738	4.0998	1.645	1.635	1.645	1.625	1.759	9,321,700	1.6970	-5.92%
2000-02-25	0	4.225	4.225	4.275	4.050	4.300	2,618,855	10,927,320	4.1726	1.749	1.749	1.770	1.676	1.780	6,326,945	1.7271	1.81%
2000-02-24	0	4.150	4.150	4.200	4.100	4.475	5,569,500	23,634,025	4.2435	1.718	1.718	1.738	1.697	1.852	13,455,468	1.7565	-7.26%
2000-02-23	0	4.475	4.450	4.500	4.450	4.600	2,486,196	11,308,272	4.5484	1.852	1.842	1.863	1.842	1.904	6,006,451	1.8827	-2.72%
2000-02-22	0	4.600	4.600	4.625	4.600	4.750	1,646,000	7,619,800	4.6293	1.904	1.904	1.914	1.904	1.966	3,976,605	1.9162	-3.66%
2000-02-21	0	4.775	4.750	4.775	4.675	4.850	1,866,331	8,829,970	4.7312	1.976	1.966	1.976	1.935	2.008	4,508,907	1.9583	-2.55%
2000-02-18	0	4.900	4.850	4.900	4.800	4.950	3,884,192	18,992,055	4.8896	2.028	2.008	2.028	1.987	2.049	9,383,898	2.0239	0.51%
2000-02-17	0	4.875	4.875	4.950	4.850	5.050	3,086,447	15,330,218	4.9669	2.018	2.018	2.049	2.008	2.090	7,456,610	2.0559	-2.50%
2000-02-16	0	5.000	5.000	5.050	4.900	5.150	6,285,409	31,426,784	5.0000	2.070	2.070	2.090	2.028	2.132	15,185,047	2.0696	2.04%
2000-02-15	0	4.900	4.900	4.925	4.900	5.100	4,791,115	23,963,208	5.0016	2.028	2.028	2.039	2.028	2.111	11,574,952	2.0703	0.00%
2000-02-14	0	4.900	4.900	4.975	4.800	5.200	7,992,196	40,070,159	5.0137	2.028	2.028	2.059	1.987	2.152	19,308,508	2.0753	0.00%
2000-02-11	0	4.900	4.875	4.900	4.850	5.200	7,948,144	39,617,115	4.9844	2.028	2.018	2.028	2.008	2.152	19,202,082	2.0632	-1.01%
2000-02-10	0	4.950	4.950	4.975	4.925	5.000	5,397,578	26,805,424	4.9662	2.049	2.049	2.059	2.039	2.070	13,040,118	2.0556	-1.00%
2000-02-09	0	5.000	5.000	5.050	4.750	5.100	8,690,461	43,054,641	4.9542	2.070	2.070	2.090	1.966	2.111	20,995,460	2.0507	4.71%
2000-02-08	0	4.775	4.750	4.800	4.675	4.975	6,364,558	30,747,585	4.8311	1.976	1.966	1.987	1.935	2.059	15,376,264	1.9997	-4.02%
2000-02-03	0	4.975	4.975	5.000	4.950	5.150	6,615,195	33,257,853	5.0275	2.059	2.059	2.070	2.049	2.132	15,981,783	2.0810	-3.40%
2000-02-02	0	5.150	5.150	5.200	5.100	5.350	1,874,097	9,709,385	5.1808	2.132	2.132	2.152	2.111	2.214	4,527,669	2.1445	-3.74%
2000-02-01	0	5.350	5.350	5.400	5.250	5.450	3,096,000	16,568,100	5.3515	2.214	2.214	2.235	2.173	2.256	7,479,689	2.2151	0.00%
2000-01-31	0	5.350	5.250	5.300	5.050	5.450	3,002,300	15,785,700	5.2579	2.214	2.173	2.194	2.090	2.256	7,253,317	2.1763	1.90%
2000-01-28	0	5.250	5.200	5.250	5.000	5.300	6,270,080	32,574,850	5.1953	2.173	2.152	2.173	2.070	2.194	15,148,013	2.1504	6.06%
2000-01-27	0	4.950	4.925	4.950	4.925	5.150	3,239,449	16,117,063	4.9752	2.049	2.039	2.049	2.039	2.132	7,826,250	2.0594	-0.50%
2000-01-26	0	4.975	4.975	5.000	4.950	5.200	3,292,698	16,638,767	5.0532	2.059	2.059	2.070	2.049	2.152	7,954,896	2.0916	1.02%
2000-01-25	0	4.925	4.925	4.950	4.875	5.000	2,845,296	14,027,856	4.9302	2.039	2.039	2.049	2.018	2.070	6,874,008	2.0407	-2.48%
2000-01-24	0	5.050	5.050	5.100	5.000	5.150	2,364,262	11,964,964	5.0608	2.090	2.090	2.111	2.070	2.132	5,711,868	2.0948	2.02%
2000-01-21	0	4.950	4.950	4.975	4.800	5.100	4,287,303	21,319,670	4.9727	2.049	2.049	2.059	1.987	2.111	10,357,782	2.0583	1.02%
2000-01-20	0	4.900	4.900	4.925	4.850	5.100	2,719,529	13,620,066	5.0082	2.028	2.028	2.039	2.008	2.111	6,570,165	2.0730	-2.00%
2000-01-19	0	5.000	5.000	5.050	4.950	5.150	4,678,000	23,556,950	5.0357	2.070	2.070	2.090	2.049	2.132	11,301,675	2.0844	-2.91%
2000-01-18	0	5.150	5.150	5.200	5.100	5.350	2,868,000	14,931,200	5.2061	2.132	2.132	2.152	2.111	2.214	6,928,859	2.1549	-2.83%
2000-01-17	0	5.300	5.250	5.350	5.050	5.350	3,075,000	16,121,660	5.2428	2.194	2.173	2.214	2.090	2.214	7,428,955	2.1701	1.92%
2000-01-14	0	5.200	5.150	5.200	5.100	5.450	2,276,000	11,944,600	5.2481	2.152	2.132	2.152	2.111	2.256	5,498,634	2.1723	-2.80%
2000-01-13	0	5.350	5.400	5.450	5.200	5.450	2,992,068	15,957,557	5.3333	2.214	2.235	2.256	2.152	2.256	7,228,598	2.2076	0.00%
2000-01-12	0	5.350	5.300	5.350	5.300	5.500	7,630,176	41,010,324	5.3748	2.214	2.194	2.214	2.194	2.277	18,433,896	2.2247	-4.46%
2000-01-11	0	5.600	5.600	5.700	5.600	5.800	3,587,000	20,479,200	5.7093	2.318	2.318	2.359	2.318	2.401	8,665,906	2.3632	0.00%
2000-01-10	0	5.600	5.550	5.600	5.550	5.750	5,270,045	29,761,248	5.6472	2.318	2.297	2.318	2.297	2.380	12,732,008	2.3375	0.90%
2000-01-07	0	5.550	5.500	5.550	4.950	5.600	6,428,000	34,531,300	5.3720	2.297	2.277	2.297	2.049	2.318	15,529,535	2.2236	7.77%
2000-01-06	0	5.150	5.050	5.100	4.900	5.550	7,208,000	37,261,250	5.1694	2.132	2.090	2.111	2.028	2.297	17,413,953	2.1397	-4.63%
2000-01-05	0	5.400	5.400	5.450	5.300	5.700	8,920,000	48,801,200	5.4710	2.235	2.235	2.256	2.194	2.359	21,550,008	2.2646	-10.00%
2000-01-04	0	6.000	6.000	6.050	5.800	6.200	8,212,172	49,232,203	5.9950	2.484	2.484	2.504	2.401	2.566	19,839,952	2.4815	1.69%
2000-01-03	0	5.900	5.950	6.050	5.900	6.250	5,166,799	31,254,661	6.0491	2.442	2.463	2.504	2.442	2.587	12,482,574	2.5039	-1.67%
1999-12-30	0	6.000	6.000	6.050	5.750	6.300	6,315,473	38,247,466	6.0562	2.484	2.484	2.504	2.380	2.608	15,257,679	2.5068	3.45%
1999-12-29	0	5.800	5.850	5.900	5.800	6.500	6,458,000	39,146,000	6.0616	2.401	2.421	2.442	2.401	2.690	15,602,013	2.5090	-10.08%
1999-12-28	0	6.450	6.350	6.450	6.250	6.600	8,335,607	53,524,815	6.4212	2.670	2.628	2.670	2.587	2.732	20,138,161	2.6579	2.38%
1999-12-24	0	6.300	6.250	6.300	6.000	6.350	4,332,388	26,861,828	6.2002	2.608	2.587	2.608	2.484	2.628	10,466,704	2.5664	2.44%
1999-12-23	0	6.150	6.100	6.200	5.800	6.350	9,710,482	59,723,344	6.1504	2.546	2.525	2.566	2.401	2.628	23,459,750	2.5458	6.03%
1999-12-22	0	5.800	5.800	5.850	5.800	6.250	13,475,240	81,587,124	6.0546	2.401	2.401	2.421	2.401	2.587	32,555,105	2.5061	-4.13%
1999-12-21	0	6.050	6.000	6.050	5.400	6.100	17,314,159	101,006,327	5.8337	2.504	2.484	2.504	2.235	2.525	41,829,626	2.4147	10.00%
1999-12-20	0	5.500	5.450	5.500	5.300	5.500	4,067,271	22,056,243	5.4229	2.277	2.256	2.277	2.194	2.277	9,826,202	2.2446	0.00%
1999-12-17	0	5.500	5.450	5.550	5.250	5.650	9,128,531	50,002,614	5.4776	2.277	2.256	2.297	2.173	2.339	22,053,802	2.2673	0.00%
1999-12-16	0	5.500	5.500	5.550	5.300	5.850	10,504,591	58,589,403	5.5775	2.277	2.277	2.297	2.194	2.421	25,378,254	2.3086	1.85%
1999-12-15	0	5.400	5.400	5.500	5.300	5.900	25,761,280	142,192,920	5.5196	2.235	2.235	2.277	2.194	2.442	62,237,197	2.2847	-11.48%
1999-12-14	0	6.100	6.000	6.050	4.900	6.650	91,608,160	551,085,309	6.0157	2.525	2.484	2.504	2.028	2.753	221,318,004	2.4900	25.77%
1999-12-13	0	4.850	4.850	4.875	4.700	4.925	25,045,472	120,910,017	4.8276	2.008	2.008	2.018	1.945	2.039	60,507,862	1.9983	7.18%
1999-12-10	0	4.525	4.525	4.550	4.500	4.625	4,743,128	21,594,002	4.5527	1.873	1.873	1.883	1.863	1.914	11,459,019	1.8845	-1.63%
1999-12-09	0	4.600	4.575	4.600	4.575	4.725	7,803,409	36,137,761	4.6310	1.904	1.894	1.904	1.894	1.956	18,852,413	1.9169	-2.13%
1999-12-08	0	4.700	4.700	4.725	4.675	4.875	13,621,586	65,215,901	4.7877	1.945	1.945	1.956	1.935	2.018	32,908,665	1.9817	0.00%
1999-12-07	0	4.700	4.650	4.700	4.525	4.800	15,001,668	70,216,215	4.6806	1.945	1.925	1.945	1.873	1.987	36,242,833	1.9374	3.87%
1999-12-06	0	4.525	4.500	4.525	4.475	4.625	10,595,365	47,887,970	4.5197	1.873	1.863	1.873	1.852	1.914	25,597,556	1.8708	1.69%
1999-12-03	0	4.450	4.450	4.475	4.300	4.575	3,131,314	13,965,919	4.4601	1.842	1.842	1.852	1.780	1.894	7,565,005	1.8461	2.89%
1999-12-02	0	4.325	4.325	4.350	4.275	4.350	2,185,322	9,423,536	4.3122	1.790	1.790	1.801	1.770	1.801	5,279,564	1.7849	0.00%
1999-12-01	0	4.325	4.300	4.325	4.100	4.350	2,612,000	11,176,900	4.2791	1.790	1.780	1.790	1.697	1.801	6,310,384	1.7712	2.98%
1999-11-30	0	4.200	4.175	4.200	4.050	4.350	5,000,267	20,791,110	4.1580	1.738	1.728	1.738	1.676	1.801	12,080,246	1.7211	-1.75%
1999-11-29	0	4.275	4.250	4.300	4.250	4.425	3,736,000	16,041,900	4.2939	1.770	1.759	1.780	1.759	1.832	9,025,878	1.7773	-2.84%
1999-11-26	0	4.400	4.400	4.425	4.375	4.500	4,870,550	21,566,502	4.4279	1.821	1.821	1.832	1.811	1.863	11,766,860	1.8328	-3.30%
1999-11-25	0	4.550	4.525	4.550	4.525	4.625	8,540,000	38,875,310	4.5521	1.883	1.873	1.883	1.873	1.914	20,631,959	1.8842	0.00%
1999-11-24	0	4.550	4.550	4.575	4.525	4.600	11,008,938	50,129,621	4.5535	1.883	1.883	1.894	1.873	1.904	26,596,716	1.8848	-0.55%
1999-11-23	0	4.575	4.575	4.600	4.525	4.650	6,984,200	31,903,060	4.5679	1.894	1.894	1.904	1.873	1.925	16,873,270	1.8907	-1.08%
1999-11-22	0	4.625	4.600	4.625	4.600	4.675	1,793,037	8,275,725	4.6155	1.914	1.904	1.914	1.904	1.935	4,331,834	1.9104	-0.54%
1999-11-19	0	4.650	4.625	4.650	4.600	4.725	3,533,720	16,387,728	4.6375	1.925	1.914	1.925	1.904	1.956	8,537,186	1.9196	-1.06%
1999-11-18	0	4.700	4.700	4.725	4.500	4.750	11,596,652	53,448,091	4.6089	1.945	1.945	1.956	1.863	1.966	28,016,586	1.9077	2.73%
1999-11-17	0	4.575	4.550	4.575	4.550	4.750	5,120,535	23,570,553	4.6031	1.894	1.883	1.894	1.883	1.966	12,370,804	1.9053	-0.54%
1999-11-16	0	4.600	4.575	4.600	4.525	4.650	18,617,613	85,185,783	4.5755	1.904	1.894	1.904	1.873	1.925	44,978,667	1.8939	2.22%
1999-11-15	0	4.500	4.500	4.525	4.475	4.625	10,110,248	45,877,366	4.5377	1.863	1.863	1.873	1.852	1.914	24,425,552	1.8783	-2.17%
1999-11-12	0	4.600	4.600	4.625	4.600	4.725	14,481,755	66,870,558	4.6176	1.904	1.904	1.914	1.904	1.956	34,986,764	1.9113	-2.13%
1999-11-11	0	4.700	4.700	4.725	4.650	4.800	6,867,123	32,275,504	4.7000	1.945	1.945	1.956	1.925	1.987	16,590,421	1.9454	0.00%
1999-11-10	0	4.700	4.700	4.800	4.600	4.800	16,730,141	78,287,085	4.6794	1.945	1.945	1.987	1.904	1.987	40,418,686	1.9369	0.53%
1999-11-09	0	4.675	4.650	4.675	4.625	4.800	8,424,612	39,537,010	4.6930	1.935	1.925	1.935	1.914	1.987	20,353,190	1.9425	1.63%
1999-11-08	0	4.600	4.600	4.650	4.575	5.100	9,738,571	47,810,257	4.9094	1.904	1.904	1.925	1.894	2.111	23,527,610	2.0321	-7.54%
1999-11-05	0	4.975	4.950	4.975	4.950	5.050	14,328,000	71,555,000	4.9941	2.059	2.049	2.059	2.049	2.090	34,615,305	2.0671	-1.49%
1999-11-04	0	5.050	5.000	5.050	4.900	5.150	11,726,132	58,987,040	5.0304	2.090	2.070	2.090	2.028	2.132	28,329,399	2.0822	5.21%
1999-11-03	0	4.800	4.800	4.825	4.775	4.850	5,222,000	25,080,450	4.8028	1.987	1.987	1.997	1.976	2.008	12,615,935	1.9880	1.05%
1999-11-02	0	4.750	4.750	4.775	4.700	4.825	4,907,242	23,332,693	4.7547	1.966	1.966	1.976	1.945	1.997	11,855,505	1.9681	1.60%
1999-11-01	0	4.675	4.650	4.700	4.550	4.750	8,288,105	38,476,797	4.6424	1.935	1.925	1.945	1.883	1.966	20,023,400	1.9216	3.89%
1999-10-29	0	4.500	4.500	4.575	4.475	4.700	9,048,000	41,132,944	4.5461	1.863	1.863	1.894	1.852	1.945	21,859,246	1.8817	1.12%
1999-10-28	0	4.450	4.400	4.500	4.300	4.575	6,376,000	28,537,950	4.4758	1.842	1.821	1.863	1.780	1.894	15,403,907	1.8526	-1.11%
1999-10-27	0	4.500	4.500	4.525	4.450	4.775	4,752,000	21,563,050	4.5377	1.863	1.863	1.873	1.842	1.976	11,480,453	1.8782	-4.76%
1999-10-26	0	4.725	4.725	4.750	4.675	4.950	4,811,000	23,075,344	4.7964	1.956	1.956	1.966	1.935	2.049	11,622,992	1.9853	-3.57%
1999-10-25	0	4.900	4.875	4.900	4.800	5.150	13,763,992	68,040,290	4.9434	2.028	2.018	2.028	1.987	2.132	33,252,706	2.0462	3.16%
1999-10-22	0	4.750	4.675	4.750	4.400	4.950	12,614,299	59,418,386	4.7104	1.966	1.935	1.966	1.821	2.049	30,475,140	1.9497	9.83%
1999-10-21	0	4.325	4.300	4.325	4.275	4.525	9,926,000	43,803,890	4.4130	1.790	1.780	1.790	1.770	1.873	23,980,424	1.8267	-1.70%
1999-10-20	0	4.400	4.400	4.425	4.325	4.450	6,717,000	29,568,472	4.4020	1.821	1.821	1.832	1.790	1.842	16,227,736	1.8221	2.33%
1999-10-19	0	4.300	4.250	4.375	4.200	4.400	7,263,000	31,268,892	4.3052	1.780	1.759	1.811	1.738	1.821	17,546,828	1.7820	-1.71%
1999-10-15	0	4.375	4.375	4.400	4.375	4.500	3,947,789	17,505,332	4.4342	1.811	1.811	1.821	1.811	1.863	9,537,543	1.8354	-2.78%
1999-10-14	0	4.500	4.475	4.550	4.250	4.650	4,043,000	18,258,765	4.5161	1.863	1.852	1.883	1.759	1.925	9,767,565	1.8693	2.86%
1999-10-13	0	4.375	4.350	4.375	4.275	4.450	6,058,000	26,444,400	4.3652	1.811	1.801	1.811	1.770	1.842	14,635,645	1.8068	-3.85%
1999-10-12	0	4.550	4.525	4.600	4.500	4.800	3,084,209	14,360,451	4.6561	1.883	1.873	1.904	1.863	1.987	7,451,203	1.9273	-5.21%
1999-10-11	0	4.800	4.750	4.800	4.750	5.050	3,657,097	17,802,286	4.8679	1.987	1.966	1.987	1.966	2.090	8,835,255	2.0149	-4.95%
1999-10-08	0	5.050	4.975	5.100	5.000	5.250	5,917,776	30,090,138	5.0847	2.090	2.059	2.111	2.070	2.173	14,296,875	2.1047	-3.81%
1999-10-07	0	5.250	5.200	5.250	4.975	5.350	8,840,639	45,639,161	5.1624	2.173	2.152	2.173	2.059	2.214	21,358,278	2.1368	5.53%
1999-10-06	0	4.975	4.850	4.900	4.750	5.000	7,093,000	34,785,490	4.9042	2.059	2.008	2.028	1.966	2.070	17,136,122	2.0300	4.74%
1999-10-05	0	4.750	4.750	4.775	4.750	4.850	2,718,446	13,022,835	4.7905	1.966	1.966	1.976	1.966	2.008	6,567,549	1.9829	0.00%
1999-10-04	0	4.750	4.725	4.750	4.725	4.850	5,942,000	28,334,488	4.7685	1.966	1.956	1.966	1.956	2.008	14,355,398	1.9738	0.00%
1999-09-30	0	4.750	4.700	4.750	4.700	4.875	3,561,473	17,069,270	4.7928	1.966	1.945	1.966	1.945	2.018	8,604,235	1.9838	-2.56%
1999-09-29	0	4.875	4.850	4.875	4.825	4.925	4,448,000	21,698,650	4.8783	2.018	2.008	2.018	1.997	2.039	10,746,013	2.0192	-1.02%
1999-09-28	0	4.925	4.900	4.950	4.825	4.975	1,675,069	8,224,224	4.9098	2.039	2.028	2.049	1.997	2.059	4,046,833	2.0323	3.14%
1999-09-27	0	4.775	4.775	4.800	4.775	5.350	2,793,463	14,066,215	5.0354	1.976	1.976	1.987	1.976	2.214	6,748,784	2.0843	-8.17%
1999-09-24	0	5.200	5.200	5.250	5.100	5.350	5,705,984	29,766,892	5.2168	2.152	2.152	2.173	2.111	2.214	13,785,202	2.1593	-5.45%
1999-09-23	0	5.500	5.500	5.600	5.500	5.650	1,605,078	8,863,251	5.5220	2.277	2.277	2.318	2.277	2.339	3,877,740	2.2857	0.00%
1999-09-22	0	5.500	5.500	5.600	5.450	5.600	4,096,700	22,664,100	5.5323	2.277	2.277	2.318	2.256	2.318	9,897,300	2.2899	-3.51%
1999-09-21	0	5.700	5.650	5.700	5.650	5.750	606,326	3,458,660	5.7043	2.359	2.339	2.359	2.339	2.380	1,464,835	2.3611	0.00%
1999-09-20	0	5.700	5.650	5.750	5.600	5.750	2,580,875	14,555,799	5.6399	2.359	2.339	2.380	2.318	2.380	6,235,188	2.3345	-0.87%
1999-09-17	0	5.750	5.700	5.750	5.600	5.750	3,925,000	22,317,000	5.6859	2.380	2.359	2.380	2.318	2.380	9,482,487	2.3535	0.35%
1999-09-15	0	5.750	5.750	5.800	5.750	5.850	2,071,062	11,969,095	5.7792	2.372	2.372	2.392	2.372	2.413	5,020,985	2.3838	-1.71%
1999-09-14	0	5.850	5.850	5.900	5.800	5.900	1,691,000	9,880,250	5.8428	2.413	2.413	2.434	2.392	2.434	4,099,580	2.4101	-0.85%
1999-09-13	0	5.900	5.850	5.950	5.850	6.000	2,794,000	16,652,488	5.9601	2.434	2.413	2.454	2.413	2.475	6,773,642	2.4584	0.85%
1999-09-10	0	5.850	5.850	5.950	5.800	6.000	1,004,331	5,924,167	5.8986	2.413	2.413	2.454	2.392	2.475	2,434,853	2.4331	-1.68%
1999-09-09	0	5.950	5.900	5.950	5.550	5.950	3,141,949	18,283,714	5.8192	2.454	2.434	2.454	2.289	2.454	7,617,193	2.4003	6.25%
1999-09-08	0	5.600	5.550	5.600	5.550	5.600	2,058,000	11,440,500	5.5590	2.310	2.289	2.310	2.289	2.310	4,989,318	2.2930	0.00%
1999-09-07	0	5.600	5.550	5.600	5.500	5.750	3,840,000	21,538,800	5.6091	2.310	2.289	2.310	2.269	2.372	9,309,514	2.3136	-1.75%
1999-09-06	0	5.700	5.650	5.750	5.700	5.800	1,653,000	9,542,650	5.7729	2.351	2.331	2.372	2.351	2.392	4,007,455	2.3812	0.88%
1999-09-03	0	5.650	5.650	5.700	5.650	5.750	2,100,212	11,974,129	5.7014	2.331	2.331	2.351	2.331	2.372	5,091,655	2.3517	-2.59%
1999-09-02	0	5.800	5.750	5.800	5.700	6.000	3,637,000	21,002,510	5.7747	2.392	2.372	2.392	2.351	2.475	8,817,371	2.3819	-2.52%
1999-09-01	0	5.950	5.900	5.950	5.900	6.000	1,949,510	11,590,583	5.9454	2.454	2.434	2.454	2.434	2.475	4,726,300	2.4524	-0.83%
1999-08-31	0	6.000	5.950	6.100	5.900	6.100	1,731,344	10,397,700	6.0056	2.475	2.454	2.516	2.434	2.516	4,197,389	2.4772	-1.64%
1999-08-30	0	6.100	6.000	6.100	5.700	6.200	3,384,746	20,343,925	6.0105	2.516	2.475	2.516	2.351	2.557	8,205,818	2.4792	7.02%
1999-08-27	0	5.700	5.700	5.750	5.650	5.850	1,762,841	10,092,622	5.7252	2.351	2.351	2.372	2.331	2.413	4,273,748	2.3615	0.00%
1999-08-26	0	5.700	5.700	5.750	5.700	5.850	6,095,667	35,179,069	5.7712	2.351	2.351	2.372	2.351	2.413	14,778,047	2.3805	-1.72%
1999-08-25	0	5.800	5.800	5.850	5.700	5.850	2,888,000	16,657,796	5.7679	2.392	2.392	2.413	2.351	2.413	7,001,531	2.3792	2.65%
1999-08-24	0	5.650	5.600	5.750	5.600	6.000	2,831,000	16,286,500	5.7529	2.331	2.310	2.372	2.310	2.475	6,863,343	2.3730	-3.42%
1999-08-23	0	5.850	5.800	5.850	5.800	6.200	1,124,000	6,719,900	5.9786	2.413	2.392	2.413	2.392	2.557	2,724,972	2.4660	-4.10%
1999-08-20	0	6.100	6.000	6.050	6.000	6.300	4,086,141	25,210,146	6.1697	2.516	2.475	2.496	2.475	2.599	9,906,247	2.5449	-1.61%
1999-08-19	0	6.200	6.100	6.200	5.900	6.250	3,727,000	22,771,100	6.1098	2.557	2.516	2.557	2.434	2.578	9,035,563	2.5202	5.08%
1999-08-18	0	5.900	5.900	5.950	5.750	6.050	3,552,067	21,206,447	5.9702	2.434	2.434	2.454	2.372	2.496	8,611,463	2.4626	2.61%
1999-08-17	0	5.750	5.750	5.800	5.700	6.100	3,979,000	23,596,950	5.9304	2.372	2.372	2.392	2.351	2.516	9,646,500	2.4462	-1.71%
1999-08-16	0	5.850	5.850	5.900	5.700	6.000	5,630,000	33,195,720	5.8962	2.413	2.413	2.434	2.351	2.475	13,649,106	2.4321	4.46%
1999-08-13	0	5.600	5.600	5.650	5.600	5.900	1,872,641	10,761,352	5.7466	2.310	2.310	2.331	2.310	2.434	4,539,942	2.3704	-4.27%
1999-08-12	0	5.850	5.800	6.100	5.600	6.050	3,225,669	18,814,964	5.8329	2.413	2.392	2.516	2.310	2.496	7,820,159	2.4060	0.86%
1999-08-11	0	5.800	5.800	5.900	5.750	6.050	3,425,639	20,183,588	5.8919	2.392	2.392	2.434	2.372	2.496	8,304,957	2.4303	-2.52%
1999-08-10	0	5.950	5.900	6.050	5.900	6.350	7,618,000	47,480,490	6.2327	2.454	2.434	2.496	2.434	2.619	18,468,719	2.5709	-4.80%
1999-08-09	0	6.250	6.250	6.300	6.050	6.300	2,501,075	15,643,104	6.2546	2.578	2.578	2.599	2.496	2.599	6,063,488	2.5799	-1.57%
1999-08-06	0	6.350	6.300	6.350	6.000	6.400	2,491,839	15,601,398	6.2610	2.619	2.599	2.619	2.475	2.640	6,041,097	2.5825	3.25%
1999-08-05	0	6.150	6.150	6.200	6.100	6.200	2,408,234	14,923,904	6.1970	2.537	2.537	2.557	2.516	2.557	5,838,409	2.5562	-1.60%
1999-08-04	0	6.250	6.200	6.250	6.150	6.300	1,760,000	10,984,100	6.2410	2.578	2.557	2.578	2.537	2.599	4,266,861	2.5743	0.00%
1999-08-03	0	6.250	6.200	6.250	6.150	6.250	4,666,152	29,072,420	6.2305	2.578	2.557	2.578	2.537	2.578	11,312,398	2.5700	0.00%
1999-08-02	0	6.250	6.200	6.300	6.200	6.450	2,352,000	14,868,000	6.3214	2.578	2.557	2.599	2.557	2.661	5,702,078	2.6075	-1.57%
1999-07-30	0	6.350	6.300	6.350	6.050	6.350	1,438,212	8,874,661	6.1706	2.619	2.599	2.619	2.496	2.619	3,486,733	2.5453	-0.78%
1999-07-29	0	6.400	6.400	6.450	6.300	6.550	3,022,000	19,222,366	6.3608	2.640	2.640	2.661	2.599	2.702	7,326,394	2.6237	0.79%
1999-07-28	0	6.350	6.250	6.350	5.900	6.400	2,890,105	17,855,378	6.1781	2.619	2.578	2.619	2.434	2.640	7,006,634	2.5484	8.55%
1999-07-27	0	5.850	5.850	5.950	5.850	5.950	3,972,000	23,482,000	5.9119	2.413	2.413	2.454	2.413	2.454	9,629,529	2.4385	-1.68%
1999-07-26	0	5.950	5.900	5.950	5.900	6.100	2,419,229	14,511,733	5.9985	2.454	2.434	2.454	2.434	2.516	5,865,064	2.4743	-3.25%
1999-07-23	0	6.150	6.150	6.200	6.150	6.450	6,511,500	40,926,750	6.2853	2.537	2.537	2.557	2.537	2.661	15,786,173	2.5926	-0.81%
1999-07-22	0	6.200	6.200	6.300	6.200	6.450	2,771,390	17,509,371	6.3179	2.557	2.557	2.599	2.557	2.661	6,718,827	2.6060	-3.88%
1999-07-21	0	6.450	6.450	6.500	6.450	6.600	6,638,744	43,080,028	6.4892	2.661	2.661	2.681	2.661	2.722	16,094,657	2.6767	-4.44%
1999-07-20	0	6.750	6.700	6.750	6.650	6.850	4,315,000	29,041,880	6.7304	2.784	2.764	2.784	2.743	2.825	10,461,082	2.7762	1.50%
1999-07-19	0	6.650	6.650	6.750	6.650	7.100	2,982,812	20,275,978	6.7976	2.743	2.743	2.784	2.743	2.929	7,231,388	2.8039	0.00%
1999-07-16	0	6.650	6.650	6.700	6.550	6.700	2,125,096	14,036,014	6.6049	2.743	2.743	2.764	2.702	2.764	5,151,982	2.7244	-2.92%
1999-07-15	0	6.850	6.750	6.850	6.600	6.850	12,264,556	82,693,953	6.7425	2.825	2.784	2.825	2.722	2.825	29,733,610	2.7812	3.01%
1999-07-14	0	6.650	6.650	6.700	6.600	6.700	4,759,000	31,652,850	6.6512	2.743	2.743	2.764	2.722	2.764	11,537,495	2.7435	-2.21%
1999-07-13	0	6.800	6.750	6.800	6.750	6.850	5,916,647	40,241,311	6.8014	2.805	2.784	2.805	2.784	2.825	14,344,039	2.8054	-0.73%
1999-07-12	0	6.850	6.800	6.900	6.800	7.000	2,151,084	14,774,246	6.8683	2.825	2.805	2.846	2.805	2.887	5,214,986	2.8330	-0.72%
1999-07-09	0	6.900	6.900	7.000	6.750	7.000	3,273,372	22,420,142	6.8492	2.846	2.846	2.887	2.784	2.887	7,935,808	2.8252	0.00%
1999-07-08	0	6.900	6.800	6.900	6.700	7.100	7,164,180	49,473,222	6.9056	2.846	2.805	2.846	2.764	2.929	17,368,499	2.8484	2.99%
1999-07-07	0	6.700	6.650	6.700	6.650	6.800	5,332,056	35,776,958	6.7098	2.764	2.743	2.764	2.743	2.805	12,926,785	2.7677	-0.74%
1999-07-06	0	6.750	6.750	6.800	6.700	7.150	18,855,589	128,266,792	6.8026	2.784	2.784	2.805	2.764	2.949	45,712,599	2.8059	-4.26%
1999-07-05	0	7.050	7.050	7.100	6.850	7.150	11,359,952	79,592,139	7.0064	2.908	2.908	2.929	2.825	2.949	27,540,531	2.8900	2.92%
1999-07-02	0	6.850	6.800	6.900	6.700	7.000	22,539,691	153,460,671	6.8085	2.825	2.805	2.846	2.764	2.887	54,644,161	2.8084	3.79%
1999-06-30	0	6.600	6.600	6.650	6.550	6.900	3,822,634	25,326,763	6.6255	2.722	2.722	2.743	2.702	2.846	9,267,413	2.7329	-2.22%
1999-06-29	0	6.750	6.700	6.750	6.600	7.000	3,240,706	21,627,936	6.6738	2.784	2.764	2.784	2.722	2.887	7,856,614	2.7528	-2.17%
1999-06-28	0	6.900	6.800	6.900	6.800	7.000	1,719,127	11,762,350	6.8420	2.846	2.805	2.846	2.805	2.887	4,167,770	2.8222	1.47%
1999-06-25	0	6.800	6.750	6.800	6.550	6.800	3,928,994	26,350,845	6.7068	2.805	2.784	2.805	2.702	2.805	9,525,267	2.7664	0.74%
1999-06-24	0	6.750	6.750	6.800	6.750	7.150	9,467,943	65,467,779	6.9147	2.784	2.784	2.805	2.784	2.949	22,953,633	2.8522	-2.17%
1999-06-23	0	6.900	6.850	6.900	6.550	7.050	12,154,061	83,205,976	6.8459	2.846	2.825	2.846	2.702	2.908	29,465,731	2.8238	3.76%
1999-06-22	1	6.650	-	-	-	-	0	0	-	2.743	-	-	-	-	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	2.743	2.743	2.764	2.599	2.825	11,135,328	2.7245	0.00%
1999-06-17	0	6.650	6.600	6.650	6.600	7.000	3,360,000	22,476,650	6.6895	2.743	2.722	2.743	2.722	2.887	8,145,825	2.7593	-2.92%
1999-06-16	0	6.850	6.800	6.850	6.750	6.900	2,566,753	17,550,243	6.8375	2.825	2.805	2.825	2.784	2.846	6,222,715	2.8204	-0.72%
1999-06-15	0	6.900	6.850	6.900	6.750	6.950	2,581,670	17,754,457	6.8771	2.846	2.825	2.846	2.784	2.867	6,258,879	2.8367	0.73%
1999-06-14	0	6.850	6.900	6.950	6.750	6.950	1,375,317	9,424,311	6.8525	2.825	2.846	2.867	2.784	2.867	3,334,254	2.8265	-1.44%
1999-06-11	0	6.950	6.850	6.950	6.750	7.050	3,615,587	24,714,775	6.8356	2.867	2.825	2.867	2.784	2.908	8,765,458	2.8196	2.96%
1999-06-10	0	6.750	6.700	6.750	6.650	6.950	2,842,892	19,275,124	6.7801	2.784	2.764	2.784	2.743	2.867	6,892,173	2.7967	-1.46%
1999-06-09	0	6.850	6.800	6.850	6.800	6.950	2,387,601	16,400,217	6.8689	2.825	2.805	2.825	2.805	2.867	5,788,387	2.8333	-2.14%
1999-06-08	0	7.000	6.900	7.000	6.900	7.350	8,438,773	59,488,569	7.0494	2.887	2.846	2.887	2.846	3.032	20,458,562	2.9078	1.45%
1999-06-07	0	6.900	6.900	6.950	6.150	6.900	3,465,303	22,656,265	6.5380	2.846	2.846	2.867	2.537	2.846	8,401,117	2.6968	11.29%
1999-06-04	0	6.200	6.150	6.200	6.050	6.200	1,344,226	8,266,151	6.1494	2.557	2.537	2.557	2.496	2.557	3,258,878	2.5365	0.00%
1999-06-03	0	6.200	6.050	6.200	6.000	6.200	4,533,362	27,394,380	6.0428	2.557	2.496	2.557	2.475	2.557	10,990,469	2.4926	3.33%
1999-06-02	0	6.000	5.950	6.000	5.950	6.050	2,541,609	15,244,032	5.9978	2.475	2.454	2.475	2.454	2.496	6,161,757	2.4740	-1.64%
1999-06-01	0	6.100	6.050	6.100	5.800	6.100	1,674,342	9,938,985	5.9361	2.516	2.496	2.516	2.392	2.516	4,059,196	2.4485	5.17%
1999-05-31	0	5.800	5.800	5.900	5.800	6.050	1,641,000	9,638,374	5.8735	2.392	2.392	2.434	2.392	2.496	3,978,363	2.4227	-3.33%
1999-05-28	0	6.000	6.000	6.050	5.650	6.000	3,753,364	21,807,659	5.8102	2.475	2.475	2.496	2.331	2.475	9,099,478	2.3966	3.45%
1999-05-27	0	5.800	5.800	5.900	5.800	5.950	4,389,161	25,770,552	5.8714	2.392	2.392	2.434	2.392	2.454	10,640,874	2.4218	-0.85%
1999-05-26	0	5.850	5.850	5.900	5.750	5.900	4,827,294	28,258,741	5.8540	2.413	2.413	2.434	2.372	2.434	11,703,063	2.4146	-0.85%
1999-05-25	0	5.900	5.900	6.000	5.850	5.950	3,829,000	22,683,900	5.9242	2.434	2.434	2.475	2.413	2.454	9,282,847	2.4436	-1.67%
1999-05-24	0	6.000	5.900	6.000	5.800	6.000	17,102,635	101,807,620	5.9527	2.475	2.434	2.475	2.392	2.475	41,462,820	2.4554	1.69%
1999-05-21	0	5.900	5.900	5.950	5.600	5.950	7,855,000	45,111,100	5.7430	2.434	2.434	2.454	2.310	2.454	19,043,291	2.3689	0.00%
1999-05-20	0	5.900	5.900	5.950	5.850	6.000	2,509,153	14,884,587	5.9321	2.434	2.434	2.454	2.413	2.475	6,083,072	2.4469	-1.67%
1999-05-19	0	6.000	5.950	6.050	5.900	6.050	2,376,437	14,217,154	5.9826	2.475	2.454	2.496	2.434	2.496	5,761,322	2.4677	-0.83%
1999-05-18	0	6.050	6.000	6.150	5.900	6.100	1,066,543	6,427,215	6.0262	2.496	2.475	2.537	2.434	2.516	2,585,676	2.4857	2.54%
1999-05-17	0	5.900	5.900	6.000	5.750	5.950	2,660,176	15,639,226	5.8790	2.434	2.434	2.475	2.372	2.454	6,449,205	2.4250	-4.84%
1999-05-14	0	6.200	6.100	6.150	5.900	6.200	11,553,152	69,659,966	6.0295	2.557	2.516	2.537	2.434	2.557	28,008,916	2.4871	2.48%
1999-05-13	0	6.050	5.950	6.050	5.950	6.100	16,609,448	99,710,421	6.0032	2.496	2.454	2.496	2.454	2.516	40,267,161	2.4762	0.83%
1999-05-12	0	6.000	5.950	6.000	5.750	6.050	6,401,299	37,977,939	5.9328	2.475	2.454	2.475	2.372	2.496	15,519,007	2.4472	3.45%
1999-05-11	0	5.800	5.750	5.800	5.700	5.900	2,073,465	12,072,114	5.8222	2.392	2.372	2.392	2.351	2.434	5,026,811	2.4015	-2.52%
1999-05-10	0	5.950	5.900	6.000	5.600	6.000	1,953,168	11,600,385	5.9393	2.454	2.434	2.475	2.310	2.475	4,735,168	2.4498	2.59%
1999-05-07	0	5.800	5.850	5.900	5.800	5.950	3,618,000	21,297,490	5.8865	2.392	2.413	2.434	2.392	2.454	8,771,308	2.4281	-3.33%
1999-05-06	0	6.000	5.900	5.950	5.850	6.050	2,288,000	13,666,580	5.9732	2.475	2.434	2.454	2.413	2.496	5,546,919	2.4638	0.33%
1999-05-05	0	6.000	5.950	6.000	5.950	6.200	3,033,291	18,229,450	6.0098	2.467	2.446	2.467	2.446	2.549	7,378,362	2.4707	0.00%
1999-05-04	0	6.000	5.950	6.000	5.800	6.250	1,366,112	8,204,342	6.0056	2.467	2.446	2.467	2.384	2.569	3,323,014	2.4689	0.00%
1999-05-03	0	6.000	5.950	6.000	5.800	6.000	1,104,000	6,555,800	5.9382	2.467	2.446	2.467	2.384	2.467	2,685,437	2.4412	0.00%
1999-04-30	0	6.000	5.950	6.000	5.900	6.100	2,959,453	18,024,689	6.0905	2.467	2.446	2.467	2.426	2.508	7,198,754	2.5039	-1.64%
1999-04-29	0	6.100	6.100	6.150	6.000	6.200	4,944,819	30,226,947	6.1129	2.508	2.508	2.528	2.467	2.549	12,028,079	2.5130	-2.40%
1999-04-28	0	6.250	6.250	6.300	6.200	6.600	3,419,388	21,738,509	6.3574	2.569	2.569	2.590	2.549	2.713	8,317,528	2.6136	-2.34%
1999-04-27	0	6.400	6.400	6.450	6.300	6.600	2,865,426	18,343,256	6.4016	2.631	2.631	2.652	2.590	2.713	6,970,037	2.6317	-1.54%
1999-04-26	0	6.500	6.450	6.500	6.050	6.500	2,631,410	16,997,081	6.4593	2.672	2.652	2.672	2.487	2.672	6,400,802	2.6555	7.44%
1999-04-23	0	6.050	6.050	6.200	6.000	6.600	5,275,992	33,498,019	6.3491	2.487	2.487	2.549	2.467	2.713	12,833,644	2.6102	-2.42%
1999-04-22	0	6.200	6.150	6.200	5.900	6.200	3,680,619	22,260,236	6.0480	2.549	2.528	2.549	2.426	2.549	8,952,962	2.4864	8.77%
1999-04-21	0	5.700	5.650	5.750	5.600	5.850	4,122,795	23,593,173	5.7226	2.343	2.323	2.364	2.302	2.405	10,028,538	2.3526	-2.56%
1999-04-20	0	5.850	5.800	5.950	5.800	6.000	5,128,160	30,410,307	5.9301	2.405	2.384	2.446	2.384	2.467	12,474,049	2.4379	-6.40%
1999-04-19	0	6.250	6.150	6.200	5.800	6.450	6,549,176	40,402,301	6.1691	2.569	2.528	2.549	2.384	2.652	15,930,615	2.5361	8.70%
1999-04-16	0	5.750	5.700	5.800	5.500	5.800	4,023,483	22,777,807	5.6612	2.364	2.343	2.384	2.261	2.384	9,786,965	2.3274	6.48%
1999-04-15	0	5.400	5.350	5.400	5.250	5.450	1,611,887	8,657,869	5.3713	2.220	2.199	2.220	2.158	2.241	3,920,852	2.2082	4.85%
1999-04-14	0	5.150	5.150	5.200	5.150	5.400	1,374,727	7,274,550	5.2916	2.117	2.117	2.138	2.117	2.220	3,343,970	2.1754	-5.50%
1999-04-13	0	5.450	5.450	5.500	5.400	5.500	2,235,807	12,206,449	5.4595	2.241	2.241	2.261	2.220	2.261	5,438,513	2.2444	0.93%
1999-04-12	0	5.400	5.300	5.450	5.200	5.500	3,710,188	19,969,593	5.3824	2.220	2.179	2.241	2.138	2.261	9,024,887	2.2127	-0.92%
1999-04-09	0	5.450	5.450	5.500	5.000	5.450	5,489,721	28,622,691	5.2139	2.241	2.241	2.261	2.056	2.241	13,353,532	2.1435	9.00%
1999-04-08	0	5.000	4.975	5.000	4.875	5.000	4,672,198	23,132,993	4.9512	2.056	2.045	2.056	2.004	2.056	11,364,939	2.0355	1.52%
1999-04-07	0	4.925	4.925	4.950	4.775	4.950	5,073,228	24,566,977	4.8425	2.025	2.025	2.035	1.963	2.035	12,340,429	1.9908	3.68%
1999-04-01	0	4.750	4.775	4.800	4.700	4.825	3,817,641	18,145,821	4.7532	1.953	1.963	1.973	1.932	1.984	9,286,263	1.9540	2.15%
1999-03-31	0	4.650	4.650	4.675	4.650	4.775	5,032,890	23,668,923	4.7028	1.912	1.912	1.922	1.912	1.963	12,242,308	1.9334	-2.11%
1999-03-30	0	4.750	4.750	4.775	4.675	4.825	4,624,708	22,049,827	4.7678	1.953	1.953	1.963	1.922	1.984	11,249,422	1.9601	1.60%
1999-03-29	0	4.675	4.650	4.700	4.675	4.750	1,800,475	8,487,035	4.7138	1.922	1.912	1.932	1.922	1.953	4,379,585	1.9379	-2.09%
1999-03-26	0	4.775	4.750	4.800	4.700	4.850	3,420,697	16,278,242	4.7588	1.963	1.953	1.973	1.932	1.994	8,320,712	1.9564	-1.04%
1999-03-25	0	4.825	4.775	4.825	4.675	4.850	4,373,313	20,795,771	4.7552	1.984	1.963	1.984	1.922	1.994	10,637,913	1.9549	3.76%
1999-03-24	0	4.650	4.650	4.675	4.575	4.725	7,096,959	33,086,316	4.6620	1.912	1.912	1.922	1.881	1.942	17,263,076	1.9166	-1.06%
1999-03-23	0	4.700	4.700	4.725	4.600	4.725	8,356,917	38,845,614	4.6483	1.932	1.932	1.942	1.891	1.942	20,327,874	1.9110	2.17%
1999-03-22	0	4.600	4.600	4.625	4.475	4.650	11,119,939	51,106,285	4.5959	1.891	1.891	1.901	1.840	1.912	27,048,817	1.8894	1.66%
1999-03-19	0	4.525	4.500	4.550	4.350	4.550	12,437,569	55,287,277	4.4452	1.860	1.850	1.871	1.788	1.871	30,253,901	1.8274	4.02%
1999-03-18	0	4.350	4.275	4.350	4.250	4.400	6,788,953	29,499,844	4.3453	1.788	1.757	1.788	1.747	1.809	16,513,863	1.7864	0.00%
1999-03-17	0	4.350	4.325	4.375	4.250	4.450	8,458,940	36,521,918	4.3176	1.788	1.778	1.799	1.747	1.829	20,576,041	1.7750	-1.69%
1999-03-16	0	4.425	4.425	4.450	4.200	4.450	8,124,529	34,995,013	4.3073	1.819	1.819	1.829	1.727	1.829	19,762,599	1.7708	4.12%
1999-03-15	0	4.250	4.225	4.275	4.150	4.250	7,014,450	29,562,334	4.2145	1.747	1.737	1.757	1.706	1.747	17,062,376	1.7326	0.00%
1999-03-12	0	4.250	4.250	4.275	4.175	4.275	4,742,500	20,051,350	4.2280	1.747	1.747	1.757	1.716	1.757	11,535,946	1.7382	0.59%
1999-03-11	0	4.225	4.200	4.225	4.200	4.325	5,675,802	24,095,568	4.2453	1.737	1.727	1.737	1.727	1.778	13,806,167	1.7453	-1.74%
1999-03-10	0	4.300	4.300	4.325	4.250	4.475	6,441,400	27,909,050	4.3328	1.768	1.768	1.778	1.747	1.840	15,668,454	1.7812	-3.37%
1999-03-09	0	4.450	4.475	4.500	4.275	4.525	7,378,809	32,253,937	4.3712	1.829	1.840	1.850	1.757	1.860	17,948,665	1.7970	2.89%
1999-03-08	0	4.325	4.300	4.325	4.275	4.500	1,632,000	7,147,000	4.3793	1.778	1.768	1.778	1.757	1.850	3,969,776	1.8004	-0.57%
1999-03-05	0	4.350	4.325	4.500	4.300	4.500	6,946,494	30,335,942	4.3671	1.788	1.778	1.850	1.768	1.850	16,897,075	1.7953	-0.57%
1999-03-04	0	4.375	4.350	4.375	4.275	4.425	4,017,368	17,386,360	4.3278	1.799	1.788	1.799	1.757	1.819	9,772,091	1.7792	2.34%
1999-03-03	0	4.275	4.275	4.325	4.150	4.400	3,566,000	15,309,958	4.2933	1.757	1.757	1.778	1.706	1.809	8,674,156	1.7650	-2.84%
1999-03-02	0	4.400	4.375	4.400	4.400	4.600	3,545,452	16,113,591	4.5449	1.809	1.799	1.809	1.809	1.891	8,624,173	1.8684	-4.35%
1999-03-01	0	4.600	4.575	4.625	4.500	4.775	4,267,000	19,593,451	4.5919	1.891	1.881	1.901	1.850	1.963	10,379,311	1.8877	-1.60%
1999-02-26	0	4.675	4.650	4.675	4.600	4.700	2,069,089	9,657,493	4.6675	1.922	1.912	1.922	1.891	1.932	5,032,978	1.9188	0.00%
1999-02-25	0	4.675	4.675	4.700	4.600	4.700	6,368,229	29,909,118	4.6966	1.922	1.922	1.932	1.891	1.932	15,490,468	1.9308	-2.09%
1999-02-24	0	4.775	4.775	4.800	4.700	4.800	4,902,403	23,217,346	4.7359	1.963	1.963	1.973	1.932	1.973	11,924,904	1.9470	1.60%
1999-02-23	0	4.700	4.700	4.750	4.625	4.775	7,544,000	34,524,788	4.5765	1.932	1.932	1.953	1.901	1.963	18,350,485	1.8814	2.17%
1999-02-22	0	4.600	4.575	4.600	4.500	4.600	4,508,000	20,522,084	4.5524	1.891	1.881	1.891	1.850	1.891	10,965,534	1.8715	0.55%
1999-02-19	0	4.575	4.550	4.575	4.475	4.700	5,829,087	26,649,012	4.5717	1.881	1.871	1.881	1.840	1.932	14,179,026	1.8795	-3.68%
1999-02-15	0	4.750	4.725	4.750	4.725	4.850	2,542,000	12,138,834	4.7753	1.953	1.942	1.953	1.942	1.994	6,183,316	1.9632	-2.06%
1999-02-12	0	4.850	4.700	4.900	4.775	5.000	2,484,719	12,198,750	4.9095	1.994	1.932	2.014	1.963	2.056	6,043,982	2.0183	2.11%
1999-02-11	0	4.750	4.750	4.925	4.700	4.925	1,363,697	6,516,201	4.7783	1.953	1.953	2.025	1.932	2.025	3,317,140	1.9644	1.06%
1999-02-10	0	4.700	4.650	4.700	4.650	4.700	5,453,000	25,504,350	4.6771	1.932	1.912	1.932	1.912	1.932	13,264,209	1.9228	-0.53%
1999-02-09	0	4.725	4.675	4.725	4.650	4.775	1,859,573	8,744,876	4.7026	1.942	1.922	1.942	1.912	1.963	4,523,339	1.9333	0.00%
1999-02-08	0	4.725	4.700	4.775	4.675	4.900	2,768,000	13,217,702	4.7752	1.942	1.932	1.963	1.922	2.014	6,733,052	1.9631	-2.58%
1999-02-05	0	4.850	4.800	4.850	4.800	4.925	5,039,941	24,440,180	4.8493	1.994	1.973	1.994	1.973	2.025	12,259,460	1.9936	-1.52%
1999-02-04	0	4.925	4.925	4.950	4.875	5.250	3,557,277	17,856,030	5.0196	2.025	2.025	2.035	2.004	2.158	8,652,937	2.0636	-4.37%
1999-02-03	0	5.150	5.150	5.200	4.900	5.400	8,283,474	43,196,588	5.2148	2.117	2.117	2.138	2.014	2.220	20,149,227	2.1438	5.64%
1999-02-02	0	4.875	4.850	4.875	4.800	4.950	951,669	4,635,094	4.8705	2.004	1.994	2.004	1.973	2.035	2,314,898	2.0023	-1.52%
1999-02-01	0	4.950	4.900	4.950	4.775	4.950	1,557,696	7,572,711	4.8615	2.035	2.014	2.035	1.963	2.035	3,789,035	1.9986	1.54%
1999-01-29	0	4.875	4.850	4.875	4.775	4.900	2,447,606	11,916,288	4.8685	2.004	1.994	2.004	1.963	2.014	5,953,706	2.0015	0.52%
1999-01-28	0	4.850	4.825	4.875	4.700	4.925	6,276,867	30,005,778	4.7804	1.994	1.984	2.004	1.932	2.025	15,268,234	1.9652	0.00%
1999-01-27	0	4.850	4.800	4.900	4.500	4.900	3,619,003	17,034,651	4.7070	1.994	1.973	2.014	1.850	2.014	8,803,083	1.9351	6.01%
1999-01-26	0	4.575	4.575	4.625	4.575	4.700	3,784,730	17,568,506	4.6419	1.881	1.881	1.901	1.881	1.932	9,206,208	1.9083	-0.54%
1999-01-25	0	4.600	4.550	4.575	4.525	4.650	6,587,379	30,185,157	4.5823	1.891	1.871	1.881	1.860	1.912	16,023,542	1.8838	-1.60%
1999-01-22	0	4.675	4.650	4.675	4.650	4.700	9,648,348	45,216,733	4.6865	1.922	1.912	1.922	1.912	1.932	23,469,230	1.9266	-2.60%
1999-01-21	0	4.800	4.775	4.825	4.550	4.825	6,014,253	28,419,824	4.7254	1.973	1.963	1.984	1.871	1.984	14,629,435	1.9426	2.13%
1999-01-20	0	4.700	4.700	4.750	4.500	4.725	6,272,972	28,790,489	4.5896	1.932	1.932	1.953	1.850	1.942	15,258,759	1.8868	1.08%
1999-01-19	0	4.650	4.650	4.675	4.575	4.875	5,134,000	23,969,100	4.6687	1.912	1.912	1.922	1.881	2.004	12,488,254	1.9193	-3.63%
1999-01-18	0	4.825	4.800	4.825	4.800	5.200	3,767,680	18,488,817	4.9072	1.984	1.973	1.984	1.973	2.138	9,164,734	2.0174	-3.50%
1999-01-15	0	5.000	5.000	5.050	4.650	5.050	5,064,326	24,653,255	4.8680	2.056	2.056	2.076	1.912	2.076	12,318,775	2.0013	6.38%
1999-01-14	0	4.700	4.700	4.725	4.500	4.725	3,005,872	13,841,762	4.6049	1.932	1.932	1.942	1.850	1.942	7,311,666	1.8931	0.00%
1999-01-13	0	4.700	4.675	4.800	4.500	4.850	6,702,929	30,919,396	4.6128	1.932	1.922	1.973	1.850	1.994	16,304,613	1.8964	0.00%
1999-01-12	0	4.700	4.700	4.725	4.550	4.750	1,724,149	8,046,456	4.6669	1.932	1.932	1.942	1.871	1.953	4,193,925	1.9186	3.30%
1999-01-11	0	4.550	4.550	4.600	4.500	4.700	3,788,014	17,725,019	4.6792	1.871	1.871	1.891	1.850	1.932	9,214,196	1.9237	-3.19%
1999-01-08	0	4.700	4.700	4.750	4.700	4.925	18,294,110	88,406,333	4.8325	1.932	1.932	1.953	1.932	2.025	44,499,708	1.9867	-2.59%
1999-01-07	0	4.825	4.875	-	4.500	4.900	9,655,192	44,518,125	4.6108	1.984	2.004	-	1.850	2.014	23,485,877	1.8955	8.43%
1999-01-06	0	4.450	4.450	4.500	4.250	4.475	13,364,238	58,789,443	4.3990	1.829	1.829	1.850	1.747	1.840	32,507,987	1.8085	4.09%
1999-01-05	0	4.275	4.275	4.300	3.850	4.300	12,282,370	50,227,587	4.0894	1.757	1.757	1.768	1.583	1.768	29,876,385	1.6812	10.32%
1999-01-04	0	3.875	3.850	3.875	3.700	4.000	3,230,000	12,534,850	3.8808	1.593	1.583	1.593	1.521	1.644	7,856,849	1.5954	4.73%
1998-12-31	0	3.700	3.700	3.750	3.700	3.800	355,000	1,323,686	3.7287	1.521	1.521	1.542	1.521	1.562	863,524	1.5329	-3.27%
1998-12-30	0	3.825	3.800	3.825	3.800	3.900	876,116	3,354,624	3.8290	1.572	1.562	1.572	1.562	1.603	2,131,118	1.5741	-1.92%
1998-12-29	0	3.900	3.875	3.950	3.725	4.000	2,168,211	8,314,164	3.8346	1.603	1.593	1.624	1.531	1.644	5,274,089	1.5764	5.41%
1998-12-28	0	3.700	3.700	3.725	3.700	3.750	288,288	1,076,372	3.7337	1.521	1.521	1.531	1.521	1.542	701,249	1.5349	-1.33%
1998-12-24	0	3.750	3.750	3.775	3.725	3.750	527,569	1,975,935	3.7454	1.542	1.542	1.552	1.531	1.542	1,283,291	1.5397	0.00%
1998-12-23	0	3.750	3.750	3.775	3.700	3.750	775,915	2,901,527	3.7395	1.542	1.542	1.552	1.521	1.542	1,887,383	1.5373	-1.32%
1998-12-22	0	3.800	3.800	3.825	3.800	3.850	1,867,000	7,113,911	3.8103	1.562	1.562	1.572	1.562	1.583	4,541,405	1.5665	-1.30%
1998-12-21	0	3.850	3.700	3.850	3.725	3.850	5,565,138	20,988,213	3.7714	1.583	1.521	1.583	1.531	1.583	13,536,981	1.5504	4.76%
1998-12-18	0	3.675	3.700	3.725	3.575	3.750	7,066,640	25,759,830	3.6453	1.511	1.521	1.531	1.470	1.542	17,189,326	1.4986	3.52%
1998-12-17	0	3.550	3.525	3.550	3.325	3.550	1,957,337	6,702,665	3.4244	1.459	1.449	1.459	1.367	1.459	4,761,146	1.4078	2.90%
1998-12-16	1	3.450	3.450	3.475	3.450	3.575	1,756,455	6,166,747	3.5109	1.418	1.418	1.429	1.418	1.470	4,272,508	1.4434	-1.43%
1998-12-15	0	3.500	3.475	3.500	3.500	3.625	1,213,500	4,303,550	3.5464	1.439	1.429	1.439	1.439	1.490	2,951,791	1.4579	-2.78%
1998-12-14	0	3.600	3.600	3.625	3.475	3.600	1,815,320	6,481,356	3.5704	1.480	1.480	1.490	1.429	1.480	4,415,695	1.4678	-2.70%
1998-12-11	0	3.700	3.675	3.700	3.650	3.725	4,819,000	17,849,151	3.7039	1.521	1.511	1.521	1.501	1.531	11,722,029	1.5227	-4.52%
1998-12-10	0	3.875	3.800	3.875	3.800	3.875	2,134,689	8,197,705	3.8402	1.593	1.562	1.593	1.562	1.593	5,192,548	1.5787	1.31%
1998-12-09	0	3.825	3.825	3.850	3.700	3.850	3,024,850	11,405,510	3.7706	1.572	1.572	1.583	1.521	1.583	7,357,829	1.5501	1.32%
1998-12-08	0	3.775	3.775	3.800	3.775	3.850	3,010,652	11,498,312	3.8192	1.552	1.552	1.562	1.552	1.583	7,323,293	1.5701	-1.95%
1998-12-07	0	3.850	3.850	3.875	3.775	3.900	4,415,868	16,862,567	3.8186	1.583	1.583	1.593	1.552	1.603	10,741,426	1.5699	3.36%
1998-12-04	0	3.725	3.675	3.700	3.700	3.775	2,220,000	8,279,820	3.7296	1.531	1.511	1.521	1.521	1.552	5,400,063	1.5333	-0.67%
1998-12-03	0	3.750	3.775	3.800	3.600	3.775	5,254,056	19,415,213	3.6953	1.542	1.552	1.562	1.480	1.552	12,780,286	1.5192	1.35%
1998-12-02	0	3.700	3.700	3.725	3.625	3.725	5,040,692	18,612,954	3.6925	1.521	1.521	1.531	1.490	1.531	12,261,286	1.5180	2.78%
1998-12-01	0	3.600	3.575	3.625	3.550	3.700	4,873,820	17,555,697	3.6020	1.480	1.470	1.490	1.459	1.521	11,855,377	1.4808	-5.26%
1998-11-30	0	3.800	3.775	3.800	3.725	3.875	3,446,000	13,046,050	3.7859	1.562	1.552	1.562	1.531	1.593	8,382,260	1.5564	-1.94%
1998-11-27	0	3.875	3.850	3.875	3.825	3.950	11,180,375	43,373,486	3.8794	1.593	1.583	1.593	1.572	1.624	27,195,825	1.5949	-0.64%
1998-11-26	0	3.900	3.900	3.925	3.825	3.975	9,948,354	38,788,810	3.8990	1.603	1.603	1.614	1.572	1.634	24,198,982	1.6029	2.63%
1998-11-25	0	3.800	3.800	3.825	3.725	4.225	26,327,910	105,946,627	4.0241	1.562	1.562	1.572	1.531	1.737	64,041,613	1.6543	-1.94%
1998-11-24	1	3.875	3.875	3.900	3.850	3.950	2,511,019	9,804,261	3.9045	1.593	1.593	1.603	1.583	1.624	6,107,956	1.6052	1.97%
1998-11-23	0	3.800	3.775	3.800	3.675	3.850	3,492,145	13,089,372	3.7482	1.562	1.552	1.562	1.511	1.583	8,494,506	1.5409	1.33%
1998-11-20	0	3.750	3.725	3.750	3.700	3.950	4,544,000	17,261,300	3.7987	1.542	1.531	1.542	1.521	1.624	11,053,102	1.5617	-1.96%
1998-11-19	0	3.825	3.825	3.850	3.700	3.975	7,207,000	28,136,252	3.9040	1.572	1.572	1.583	1.521	1.634	17,530,746	1.6050	-1.92%
1998-11-18	0	3.900	3.875	3.900	3.575	3.925	9,507,150	36,119,547	3.7992	1.603	1.593	1.603	1.470	1.614	23,125,771	1.5619	8.33%
1998-11-17	0	3.600	3.575	3.625	3.525	3.700	4,053,979	14,528,985	3.5839	1.480	1.470	1.490	1.449	1.521	9,861,146	1.4734	-2.04%
1998-11-16	0	3.675	3.650	3.675	3.625	3.725	3,651,000	13,400,900	3.6705	1.511	1.501	1.511	1.490	1.531	8,880,915	1.5090	-0.68%
1998-11-13	0	3.700	3.700	3.725	3.575	3.950	8,426,022	31,251,235	3.7089	1.521	1.521	1.531	1.470	1.624	20,495,969	1.5248	-5.13%
1998-11-12	0	3.900	3.850	3.875	3.300	3.925	8,690,036	32,171,252	3.7021	1.603	1.583	1.593	1.357	1.614	21,138,173	1.5220	9.86%
1998-11-11	0	3.550	3.550	3.575	3.175	3.550	11,395,000	38,790,964	3.4042	1.459	1.459	1.470	1.305	1.459	27,717,892	1.3995	11.81%
1998-11-10	0	3.175	3.150	3.175	3.125	3.375	7,509,350	23,952,438	3.1897	1.305	1.295	1.305	1.285	1.387	18,266,201	1.3113	-5.93%
1998-11-09	0	3.375	3.350	3.375	3.350	3.500	6,080,526	20,619,860	3.3911	1.387	1.377	1.387	1.377	1.439	14,790,642	1.3941	-4.26%
1998-11-06	0	3.525	3.500	3.525	3.450	3.725	4,518,000	16,250,750	3.5969	1.449	1.439	1.449	1.418	1.531	10,989,859	1.4787	-6.00%
1998-11-05	0	3.750	3.750	3.775	3.725	3.875	3,521,174	13,413,546	3.8094	1.542	1.542	1.552	1.531	1.593	8,565,118	1.5661	-2.60%
1998-11-04	0	3.850	3.850	3.875	3.800	4.100	7,433,055	29,180,877	3.9258	1.583	1.583	1.593	1.562	1.686	18,080,616	1.6139	-6.10%
1998-11-03	0	4.100	4.075	4.100	3.825	4.100	17,132,340	68,643,736	4.0067	1.686	1.675	1.686	1.572	1.686	41,673,748	1.6472	8.61%
1998-11-02	0	3.775	3.775	3.800	3.625	4.000	16,892,335	65,502,734	3.8777	1.552	1.552	1.562	1.490	1.644	41,089,945	1.5941	2.72%
1998-10-30	0	3.675	3.675	3.725	3.225	3.725	20,121,563	68,946,065	3.4265	1.511	1.511	1.531	1.326	1.531	48,944,916	1.4086	15.75%
1998-10-29	0	3.175	3.175	3.200	2.925	3.225	11,462,922	34,827,035	3.0382	1.305	1.305	1.316	1.202	1.326	27,883,110	1.2490	4.96%
1998-10-27	0	3.025	3.025	3.050	2.900	3.025	4,468,603	13,214,275	2.9571	1.244	1.244	1.254	1.192	1.244	10,869,702	1.2157	4.31%
1998-10-26	0	2.900	2.875	2.900	2.825	2.900	2,197,000	6,278,546	2.8578	1.192	1.182	1.192	1.161	1.192	5,344,117	1.1749	2.65%
1998-10-23	0	2.825	2.800	2.825	2.750	2.875	4,514,000	12,651,050	2.8026	1.161	1.151	1.161	1.131	1.182	10,980,129	1.1522	1.80%
1998-10-22	0	2.775	2.775	2.850	2.775	3.000	3,265,461	9,471,629	2.9005	1.141	1.141	1.172	1.141	1.233	7,943,106	1.1924	-6.72%
1998-10-21	0	2.975	2.975	3.000	2.900	3.050	5,389,312	16,019,937	2.9725	1.223	1.223	1.233	1.192	1.254	13,109,291	1.2220	2.59%
1998-10-20	0	2.900	2.900	2.925	2.875	3.025	5,502,000	16,135,700	2.9327	1.192	1.192	1.202	1.182	1.244	13,383,400	1.2057	0.87%
1998-10-19	0	2.875	2.875	2.900	2.775	2.975	4,223,886	12,163,453	2.8797	1.182	1.182	1.192	1.141	1.223	10,274,438	1.1839	1.77%
1998-10-16	0	2.825	2.825	2.850	2.750	2.875	8,809,207	24,815,649	2.8170	1.161	1.161	1.172	1.131	1.182	21,428,052	1.1581	7.62%
1998-10-15	0	2.625	2.625	2.675	2.625	2.775	3,569,214	9,589,185	2.6866	1.079	1.079	1.100	1.079	1.141	8,681,974	1.1045	0.00%
1998-10-14	0	2.625	2.600	2.625	2.550	2.825	9,920,059	26,937,738	2.7155	1.079	1.069	1.079	1.048	1.161	24,130,156	1.1164	2.94%
1998-10-13	0	2.550	2.525	2.550	2.525	2.700	6,080,970	15,693,979	2.5808	1.048	1.038	1.048	1.038	1.110	14,791,722	1.0610	0.99%
1998-10-12	0	2.525	2.525	2.600	2.525	2.800	14,000,971	37,876,907	2.7053	1.038	1.038	1.069	1.038	1.151	34,056,815	1.1122	0.00%
1998-10-09	0	2.525	2.525	2.550	2.200	2.525	8,701,976	20,762,794	2.3860	1.038	1.038	1.048	0.904	1.038	21,167,217	0.9809	9.78%
1998-10-08	0	2.300	2.300	2.325	2.250	2.350	1,367,238	3,136,550	2.2941	0.946	0.946	0.956	0.925	0.966	3,325,753	0.9431	1.10%
1998-10-07	0	2.275	2.275	2.300	2.175	2.300	2,578,780	5,695,824	2.2087	0.935	0.935	0.946	0.894	0.946	6,272,782	0.9080	4.60%
1998-10-05	0	2.175	2.175	2.200	2.150	2.225	1,980,337	4,338,457	2.1908	0.894	0.894	0.904	0.884	0.915	4,817,092	0.9006	-4.40%
1998-09-30	0	2.275	2.275	2.325	2.150	2.325	1,023,108	2,338,492	2.2857	0.935	0.935	0.956	0.884	0.956	2,488,670	0.9397	0.00%
1998-09-29	0	2.275	2.250	2.300	2.250	2.425	4,827,079	11,357,078	2.3528	0.935	0.925	0.946	0.925	0.997	11,741,681	0.9672	-3.19%
1998-09-28	0	2.350	2.300	2.350	2.300	2.400	3,083,000	7,303,400	2.3689	0.966	0.946	0.966	0.946	0.987	7,499,277	0.9739	0.00%
1998-09-25	0	2.350	2.300	2.350	2.200	2.400	3,062,000	7,039,860	2.2991	0.966	0.946	0.966	0.904	0.987	7,448,195	0.9452	-1.05%
1998-09-24	0	2.375	2.350	2.375	2.200	2.400	4,898,827	11,285,436	2.3037	0.976	0.966	0.976	0.904	0.987	11,916,205	0.9471	3.26%
1998-09-23	0	2.300	2.300	2.325	2.250	2.350	1,602,000	3,689,950	2.3033	0.946	0.946	0.956	0.925	0.966	3,896,802	0.9469	1.10%
1998-09-22	0	2.275	2.275	2.300	2.150	2.300	4,270,534	9,665,121	2.2632	0.935	0.935	0.946	0.884	0.946	10,387,907	0.9304	4.60%
1998-09-21	0	2.175	2.150	2.175	2.125	2.350	4,492,000	10,025,050	2.2318	0.894	0.884	0.894	0.874	0.966	10,926,615	0.9175	-9.38%
1998-09-18	0	2.425	2.400	2.425	2.350	2.450	3,800,000	9,184,900	2.4171	0.987	0.976	0.987	0.956	0.997	9,339,636	0.9834	-3.00%
1998-09-17	0	2.500	2.475	2.500	2.425	2.550	2,876,164	7,079,237	2.4613	1.017	1.007	1.017	0.987	1.038	7,069,033	1.0014	-1.96%
1998-09-16	0	2.550	2.525	2.550	2.425	2.600	5,489,511	13,856,926	2.5243	1.038	1.027	1.038	0.987	1.058	13,492,115	1.0270	5.15%
1998-09-15	0	2.425	2.400	2.425	2.400	2.500	5,905,008	14,413,488	2.4409	0.987	0.976	0.987	0.976	1.017	14,513,323	0.9931	1.04%
1998-09-14	0	2.400	2.400	2.425	2.400	2.525	2,451,389	5,978,314	2.4387	0.976	0.976	0.987	0.976	1.027	6,025,022	0.9922	-2.04%
1998-09-11	0	2.450	2.425	2.450	2.450	2.525	3,300,966	8,210,105	2.4872	0.997	0.987	0.997	0.997	1.027	8,113,111	1.0120	-2.97%
1998-09-10	0	2.525	2.525	2.550	2.425	2.575	4,669,608	11,736,154	2.5133	1.027	1.027	1.038	0.987	1.048	11,476,958	1.0226	3.06%
1998-09-09	0	2.450	2.450	2.475	2.400	2.725	7,550,334	19,584,483	2.5939	0.997	0.997	1.007	0.976	1.109	18,557,204	1.0554	-5.77%
1998-09-08	0	2.600	2.600	2.625	2.600	3.075	9,139,336	25,813,958	2.8245	1.058	1.058	1.068	1.058	1.251	22,462,652	1.1492	-11.86%
1998-09-07	0	2.950	2.925	2.950	2.800	3.075	7,118,493	21,148,565	2.9709	1.200	1.190	1.200	1.139	1.251	17,495,825	1.2088	9.26%
1998-09-04	0	2.700	2.700	2.775	2.700	2.800	4,906,132	13,438,180	2.7391	1.099	1.099	1.129	1.099	1.139	12,058,287	1.1144	-2.70%
1998-09-03	0	2.775	2.750	2.800	2.550	2.825	3,809,557	10,443,023	2.7413	1.129	1.119	1.139	1.038	1.149	9,363,126	1.1153	7.77%
1998-09-02	0	2.575	2.550	2.575	2.375	2.575	2,810,122	6,931,601	2.4667	1.048	1.038	1.048	0.966	1.048	6,906,715	1.0036	10.75%
1998-09-01	0	2.325	2.300	2.400	2.300	2.525	4,532,698	10,908,886	2.4067	0.946	0.936	0.976	0.936	1.027	11,140,461	0.9792	-3.13%
1998-08-31	0	2.400	2.375	2.425	2.350	2.575	3,711,188	9,086,472	2.4484	0.976	0.966	0.987	0.956	1.048	9,121,354	0.9962	-6.80%
1998-08-28	0	2.575	2.575	2.600	2.575	2.700	42,593,759	109,694,262	2.5754	1.048	1.048	1.058	1.048	1.099	104,686,901	1.0478	-1.90%
1998-08-27	0	2.625	2.625	2.650	2.600	2.650	55,428,248	145,520,472	2.6254	1.068	1.068	1.078	1.058	1.078	136,231,496	1.0682	0.00%
1998-08-26	0	2.625	2.600	2.625	2.450	2.700	31,496,985	81,655,168	2.5925	1.068	1.058	1.068	0.997	1.099	77,413,260	1.0548	-0.94%
1998-08-25	0	2.650	2.625	2.650	2.500	2.650	14,362,097	37,527,685	2.6130	1.078	1.068	1.078	1.017	1.078	35,299,149	1.0631	2.91%
1998-08-24	0	2.575	2.600	2.625	2.250	2.600	19,653,000	49,198,825	2.5034	1.048	1.058	1.068	0.915	1.058	48,303,125	1.0185	0.98%
1998-08-21	0	2.550	2.550	2.575	2.550	2.700	3,565,000	9,291,316	2.6063	1.038	1.038	1.048	1.038	1.099	8,762,054	1.0604	-5.56%
1998-08-20	0	2.700	2.650	2.700	2.625	2.750	9,451,082	25,376,282	2.6850	1.099	1.078	1.099	1.068	1.119	23,228,861	1.0924	1.89%
1998-08-19	0	2.650	2.625	2.675	2.625	2.850	6,453,027	17,434,929	2.7018	1.078	1.068	1.088	1.068	1.160	15,860,244	1.0993	0.95%
1998-08-18	0	2.625	2.625	2.650	2.550	2.650	7,372,054	19,301,556	2.6182	1.068	1.068	1.078	1.038	1.078	18,119,027	1.0653	1.94%
1998-08-14	0	2.575	2.550	2.575	2.500	2.600	8,890,602	22,756,182	2.5596	1.048	1.038	1.048	1.017	1.058	21,851,313	1.0414	0.00%
1998-08-13	0	2.575	2.575	2.600	2.500	2.600	7,273,644	18,564,152	2.5522	1.048	1.048	1.058	1.017	1.058	17,877,155	1.0384	0.98%
1998-08-12	0	2.550	2.550	2.575	2.525	2.675	12,238,210	31,498,808	2.5738	1.038	1.038	1.048	1.027	1.088	30,079,061	1.0472	-4.67%
1998-08-11	0	2.675	2.675	2.725	2.600	2.775	4,126,481	11,098,777	2.6896	1.088	1.088	1.109	1.058	1.129	10,142,061	1.0943	-4.46%
1998-08-10	0	2.800	2.775	2.800	2.750	2.900	2,640,459	7,376,643	2.7937	1.139	1.129	1.139	1.119	1.180	6,489,718	1.1367	-3.45%
1998-08-07	0	2.900	2.875	2.900	2.850	3.050	2,883,664	8,430,536	2.9236	1.180	1.170	1.180	1.160	1.241	7,087,467	1.1895	-5.69%
1998-08-06	0	3.075	3.025	3.075	3.075	3.275	1,408,943	4,502,960	3.1960	1.251	1.231	1.251	1.251	1.332	3,462,899	1.3003	-5.38%
1998-08-05	0	3.250	3.225	3.250	3.000	3.300	3,228,543	10,419,745	3.2274	1.322	1.312	1.322	1.221	1.343	7,935,110	1.3131	0.00%
1998-08-04	0	3.250	3.250	3.275	3.200	3.375	873,942	2,857,373	3.2695	1.322	1.322	1.332	1.302	1.373	2,147,974	1.3303	1.56%
1998-08-03	0	3.200	3.200	3.225	3.175	3.275	1,560,000	5,026,200	3.2219	1.302	1.302	1.312	1.292	1.332	3,834,167	1.3109	-5.19%
1998-07-31	0	3.375	3.375	3.400	3.275	3.500	797,572	2,697,690	3.3824	1.373	1.373	1.383	1.332	1.424	1,960,272	1.3762	-2.17%
1998-07-30	0	3.450	3.450	3.500	3.300	3.550	1,707,643	5,831,594	3.4150	1.404	1.404	1.424	1.343	1.444	4,197,043	1.3895	3.76%
1998-07-29	0	3.325	3.300	3.350	3.225	3.450	1,380,000	4,578,016	3.3174	1.353	1.343	1.363	1.312	1.404	3,391,763	1.3497	-0.75%
1998-07-28	0	3.350	3.400	3.425	3.225	3.400	1,561,904	5,131,677	3.2855	1.363	1.383	1.394	1.312	1.383	3,838,846	1.3368	0.75%
1998-07-27	0	3.325	3.325	3.425	3.275	3.350	1,386,531	4,607,669	3.3232	1.353	1.353	1.394	1.332	1.363	3,407,815	1.3521	-2.92%
1998-07-24	0	3.425	3.425	3.450	3.275	3.425	796,100	2,676,015	3.3614	1.394	1.394	1.404	1.332	1.394	1,956,654	1.3676	0.74%
1998-07-23	0	3.400	3.400	3.425	3.350	3.450	3,834,800	13,027,438	3.3972	1.383	1.383	1.394	1.363	1.404	9,425,168	1.3822	-2.16%
1998-07-22	0	3.475	3.450	3.475	3.400	3.525	1,942,217	6,742,023	3.4713	1.414	1.404	1.414	1.383	1.434	4,773,579	1.4124	0.72%
1998-07-21	0	3.450	3.450	3.550	3.450	3.625	2,900,194	10,309,210	3.5547	1.404	1.404	1.444	1.404	1.475	7,128,094	1.4463	-0.72%
1998-07-20	0	3.475	3.475	3.500	3.475	3.550	2,054,000	7,202,600	3.5066	1.414	1.414	1.424	1.414	1.444	5,048,319	1.4267	-1.42%
1998-07-17	0	3.525	3.525	3.550	3.500	3.550	1,120,000	3,947,150	3.5242	1.434	1.434	1.444	1.424	1.444	2,752,735	1.4339	0.71%
1998-07-16	0	3.500	3.475	3.550	3.475	3.650	3,400,267	12,082,545	3.5534	1.424	1.414	1.444	1.414	1.485	8,357,173	1.4458	0.72%
1998-07-15	0	3.475	3.475	3.500	3.400	3.550	756,000	2,621,250	3.4673	1.414	1.414	1.424	1.383	1.444	1,858,096	1.4107	3.73%
1998-07-14	0	3.350	3.350	3.375	3.325	3.400	1,048,000	3,515,474	3.3545	1.363	1.363	1.373	1.353	1.383	2,575,773	1.3648	-0.74%
1998-07-13	0	3.375	3.375	3.400	3.250	3.425	1,964,608	6,538,746	3.3283	1.373	1.373	1.383	1.322	1.394	4,828,612	1.3542	-2.17%
1998-07-10	0	3.450	3.425	3.450	3.375	3.500	4,694,000	16,157,900	3.4422	1.404	1.394	1.404	1.373	1.424	11,536,909	1.4005	-4.17%
1998-07-09	0	3.600	3.575	3.600	3.600	3.825	5,403,245	19,919,954	3.6867	1.465	1.455	1.465	1.465	1.556	13,280,091	1.5000	-0.69%
1998-07-08	0	3.625	3.575	3.625	3.500	3.625	4,926,000	17,659,350	3.5849	1.475	1.455	1.475	1.424	1.475	12,107,118	1.4586	5.07%
1998-07-07	0	3.450	3.450	3.475	3.450	3.550	1,870,000	6,505,350	3.4788	1.404	1.404	1.414	1.404	1.444	4,596,084	1.4154	0.73%
1998-07-06	0	3.425	3.400	3.450	3.250	3.450	1,666,290	5,623,158	3.3747	1.394	1.383	1.404	1.322	1.404	4,095,406	1.3730	4.58%
1998-07-03	0	3.275	3.300	3.350	3.275	3.375	2,056,738	6,938,974	3.3738	1.332	1.343	1.363	1.332	1.373	5,055,049	1.3727	-2.96%
1998-07-02	0	3.375	3.350	3.425	3.300	3.475	3,629,574	12,439,236	3.4272	1.373	1.363	1.394	1.343	1.414	8,920,764	1.3944	3.85%
1998-06-30	0	3.250	3.250	3.275	3.225	3.325	3,155,838	10,235,371	3.2433	1.322	1.322	1.332	1.312	1.353	7,756,416	1.3196	0.78%
1998-06-29	0	3.225	3.225	3.250	3.200	3.425	6,404,569	21,085,511	3.2923	1.312	1.312	1.322	1.302	1.394	15,741,144	1.3395	0.78%
1998-06-26	0	3.200	3.200	3.225	3.150	3.250	7,971,190	25,534,930	3.2034	1.302	1.302	1.312	1.282	1.322	19,591,583	1.3034	1.59%
1998-06-25	0	3.150	3.150	3.175	3.100	3.275	7,962,000	25,496,350	3.2023	1.282	1.282	1.292	1.261	1.332	19,568,996	1.3029	0.00%
1998-06-24	0	3.150	3.150	3.250	2.925	3.275	3,146,860	9,917,390	3.1515	1.282	1.282	1.322	1.190	1.332	7,734,350	1.2823	7.69%
1998-06-23	0	2.925	2.925	2.950	2.900	3.050	2,965,873	8,824,244	2.9753	1.190	1.190	1.200	1.180	1.241	7,289,520	1.2105	-4.10%
1998-06-22	0	3.050	3.025	3.050	2.925	3.050	4,738,060	14,340,466	3.0267	1.241	1.231	1.241	1.190	1.241	11,645,199	1.2314	0.00%
1998-06-19	0	3.050	3.050	3.075	3.000	3.125	11,203,000	34,351,300	3.0663	1.241	1.241	1.251	1.221	1.271	27,534,723	1.2476	0.83%
1998-06-18	0	3.025	3.025	3.050	3.025	3.175	8,192,177	25,168,910	3.0723	1.231	1.231	1.241	1.231	1.292	20,134,725	1.2500	0.00%
1998-06-17	0	3.025	3.000	3.025	2.975	3.050	5,868,608	17,670,690	3.0111	1.231	1.221	1.231	1.210	1.241	14,423,859	1.2251	0.83%
1998-06-16	0	3.000	3.000	3.025	2.900	3.050	8,969,721	26,808,672	2.9888	1.221	1.221	1.231	1.180	1.241	22,045,772	1.2160	0.84%
1998-06-15	0	2.975	2.975	3.000	2.800	3.000	3,769,275	11,023,128	2.9245	1.210	1.210	1.221	1.139	1.221	9,264,121	1.1899	0.00%
1998-06-12	0	2.975	2.975	3.000	2.900	3.000	2,523,038	7,461,006	2.9572	1.210	1.210	1.221	1.180	1.221	6,201,120	1.2032	0.85%
1998-06-11	0	2.950	2.925	2.950	2.800	2.950	8,234,825	23,953,698	2.9088	1.200	1.190	1.200	1.139	1.200	20,239,545	1.1835	1.72%
1998-06-10	0	2.900	2.900	2.925	2.875	2.975	5,260,000	15,313,500	2.9113	1.180	1.180	1.190	1.170	1.210	12,928,023	1.1845	-2.52%
1998-06-09	0	2.975	2.950	2.975	2.925	3.000	2,893,000	8,607,672	2.9753	1.210	1.200	1.210	1.190	1.221	7,110,413	1.2106	-2.46%
1998-06-08	0	3.050	2.975	-	2.900	3.050	9,224,000	27,600,300	2.9922	1.241	1.210	-	1.180	1.241	22,670,739	1.2174	1.67%
1998-06-05	0	3.000	2.950	3.000	2.950	3.000	7,888,000	23,616,100	2.9939	1.221	1.200	1.221	1.200	1.221	19,387,119	1.2181	0.00%
1998-06-04	0	3.000	2.975	3.000	2.850	3.025	2,790,000	8,246,050	2.9556	1.221	1.210	1.221	1.160	1.231	6,857,259	1.2025	-1.64%
1998-06-03	0	3.050	3.000	3.050	2.975	3.050	8,513,000	25,529,128	2.9988	1.241	1.221	1.241	1.210	1.241	20,923,243	1.2201	1.67%
1998-06-02	0	3.000	2.950	3.000	2.900	3.000	4,101,304	12,108,010	2.9522	1.221	1.200	1.221	1.180	1.221	10,080,181	1.2012	3.45%
1998-06-01	0	2.900	2.900	2.975	2.800	2.975	3,506,120	10,053,183	2.8673	1.180	1.180	1.210	1.139	1.210	8,617,338	1.1666	2.65%
1998-05-29	0	2.825	2.825	2.875	2.825	3.000	6,147,778	18,136,533	2.9501	1.149	1.149	1.170	1.149	1.221	15,110,003	1.2003	-5.04%
1998-05-28	0	2.975	2.975	3.000	2.950	3.050	11,854,821	35,398,522	2.9860	1.210	1.210	1.221	1.200	1.241	29,136,768	1.2149	0.00%
1998-05-27	0	2.975	2.975	3.000	2.950	3.125	7,736,097	23,606,736	3.0515	1.210	1.210	1.221	1.200	1.271	19,013,772	1.2416	-7.03%
1998-05-26	0	3.200	3.175	3.200	3.075	3.200	3,710,000	11,652,100	3.1407	1.302	1.292	1.302	1.251	1.302	9,118,435	1.2779	0.79%
1998-05-25	0	3.175	3.150	3.175	2.950	3.200	9,492,000	29,731,100	3.1322	1.292	1.282	1.292	1.200	1.302	23,329,429	1.2744	7.63%
1998-05-22	0	2.950	2.925	2.975	2.875	3.000	8,066,072	23,831,839	2.9546	1.200	1.190	1.210	1.170	1.221	19,824,784	1.2021	-0.84%
1998-05-21	0	2.975	2.925	3.000	2.900	3.100	7,185,000	21,346,125	2.9709	1.210	1.190	1.221	1.180	1.261	17,659,286	1.2088	0.85%
1998-05-20	0	2.950	2.925	2.950	2.800	3.000	3,884,072	11,306,848	2.9111	1.200	1.190	1.200	1.139	1.221	9,546,269	1.1844	1.72%
1998-05-19	0	2.900	2.875	2.975	2.750	2.975	7,133,622	20,662,089	2.8964	1.180	1.170	1.210	1.119	1.210	17,533,010	1.1785	9.43%
1998-05-18	0	2.650	2.625	2.650	2.625	2.775	8,922,000	24,318,690	2.7257	1.078	1.068	1.078	1.068	1.129	21,928,483	1.1090	-5.19%
1998-05-15	0	2.875	2.875	2.900	2.725	2.900	7,586,000	21,327,604	2.8114	1.137	1.137	1.147	1.078	1.147	19,178,527	1.1121	2.68%
1998-05-14	0	2.800	2.800	2.825	2.725	2.850	7,824,882	21,965,521	2.8071	1.108	1.108	1.117	1.078	1.127	19,782,456	1.1104	-1.75%
1998-05-13	0	2.850	2.850	2.875	2.800	3.000	4,708,000	13,857,840	2.9435	1.127	1.127	1.137	1.108	1.187	11,902,519	1.1643	-7.32%
1998-05-12	0	3.075	3.025	3.100	3.025	3.300	1,542,000	4,842,150	3.1402	1.216	1.197	1.226	1.197	1.305	3,898,403	1.2421	-6.11%
1998-05-11	0	3.275	3.275	3.300	3.250	3.325	608,024	1,995,826	3.2825	1.295	1.295	1.305	1.286	1.315	1,537,174	1.2984	-0.76%
1998-05-08	0	3.300	3.275	3.300	3.250	3.325	2,286,816	7,495,461	3.2777	1.305	1.295	1.305	1.286	1.315	5,781,408	1.2965	0.00%
1998-05-07	0	3.300	3.250	3.300	3.150	3.300	2,710,000	8,699,250	3.2101	1.305	1.286	1.305	1.246	1.305	6,851,280	1.2697	-0.75%
1998-05-06	0	3.325	3.300	3.325	3.200	3.375	2,506,122	8,252,328	3.2929	1.315	1.305	1.315	1.266	1.335	6,335,846	1.3025	-0.75%
1998-05-05	0	3.350	3.350	3.375	3.300	3.525	2,952,000	10,121,250	3.4286	1.325	1.325	1.335	1.305	1.394	7,463,091	1.3562	-4.96%
1998-05-04	0	3.525	3.525	3.550	3.475	3.600	2,299,000	8,108,050	3.5268	1.394	1.394	1.404	1.375	1.424	5,812,211	1.3950	-4.08%
1998-05-01	0	3.675	3.650	3.675	3.650	3.800	936,000	3,449,850	3.6857	1.454	1.444	1.454	1.444	1.503	2,366,346	1.4579	-1.34%
1998-04-30	0	3.725	3.700	3.775	3.725	3.800	3,050,072	11,519,155	3.7767	1.473	1.464	1.493	1.473	1.503	7,711,032	1.4939	-1.97%
1998-04-29	0	3.800	3.825	3.850	3.700	3.825	6,950,000	26,349,140	3.7912	1.503	1.513	1.523	1.464	1.513	17,570,625	1.4996	0.00%
1998-04-28	0	3.800	3.775	3.875	3.600	3.800	2,695,207	9,922,945	3.6817	1.503	1.493	1.533	1.424	1.503	6,813,881	1.4563	2.70%
1998-04-27	0	3.700	3.700	3.750	3.625	3.775	2,173,307	8,007,491	3.6845	1.464	1.464	1.483	1.434	1.493	5,494,441	1.4574	-2.63%
1998-04-24	0	3.800	3.775	3.800	3.700	3.850	2,360,242	8,951,771	3.7927	1.503	1.493	1.503	1.464	1.523	5,967,040	1.5002	1.33%
1998-04-23	0	3.750	3.750	3.775	3.725	3.800	854,000	3,203,550	3.7512	1.483	1.483	1.493	1.473	1.503	2,159,038	1.4838	0.67%
1998-04-22	0	3.725	3.725	3.775	3.650	3.800	2,176,747	8,114,855	3.7280	1.473	1.473	1.493	1.444	1.503	5,503,138	1.4746	1.36%
1998-04-21	0	3.675	3.675	3.775	3.675	3.800	1,519,086	5,695,317	3.7492	1.454	1.454	1.493	1.454	1.503	3,840,474	1.4830	-3.29%
1998-04-20	0	3.800	3.775	3.800	3.750	3.850	7,377,572	28,028,549	3.7992	1.503	1.493	1.503	1.483	1.523	18,651,590	1.5027	-0.65%
1998-04-17	0	3.825	3.825	3.875	3.600	3.875	1,778,000	6,713,550	3.7759	1.513	1.513	1.533	1.424	1.533	4,495,046	1.4935	0.66%
1998-04-16	0	3.800	3.775	3.900	3.800	3.900	1,854,000	7,122,200	3.8415	1.503	1.493	1.543	1.503	1.543	4,687,186	1.5195	-3.18%
1998-04-15	0	3.925	3.875	3.925	3.850	3.925	5,836,487	22,688,348	3.8873	1.553	1.533	1.553	1.523	1.553	14,755,500	1.5376	0.64%
1998-04-14	0	3.900	3.900	3.925	3.875	3.925	3,494,742	13,613,789	3.8955	1.543	1.543	1.553	1.533	1.553	8,835,223	1.5409	0.00%
1998-04-09	0	3.900	3.875	3.900	3.875	3.975	3,181,000	12,481,100	3.9236	1.543	1.533	1.543	1.533	1.572	8,042,037	1.5520	-1.89%
1998-04-08	0	3.975	3.950	3.975	3.925	4.000	3,417,595	13,506,768	3.9521	1.572	1.562	1.572	1.553	1.582	8,640,184	1.5632	1.27%
1998-04-07	0	3.925	3.925	3.950	3.875	4.000	2,495,364	9,767,776	3.9144	1.553	1.553	1.562	1.533	1.582	6,308,648	1.5483	1.29%
1998-04-03	0	3.875	3.875	3.900	3.850	4.175	5,768,000	23,055,138	3.9971	1.533	1.533	1.543	1.523	1.651	14,582,355	1.5810	-7.74%
1998-04-02	0	4.200	4.175	4.200	4.175	4.375	1,884,098	7,964,019	4.2270	1.661	1.651	1.661	1.651	1.731	4,763,278	1.6720	-4.55%
1998-04-01	0	4.400	4.375	4.400	4.350	4.475	1,711,024	7,528,906	4.4002	1.740	1.731	1.740	1.721	1.770	4,325,721	1.7405	-2.22%
1998-03-31	0	4.500	4.400	4.525	4.225	4.500	3,665,039	16,021,266	4.3714	1.780	1.740	1.790	1.671	1.780	9,265,759	1.7291	4.05%
1998-03-30	0	4.325	4.325	4.350	4.325	4.550	3,597,426	15,788,039	4.3887	1.711	1.711	1.721	1.711	1.800	9,094,824	1.7359	-1.70%
1998-03-27	0	4.400	4.400	4.450	4.300	4.450	3,626,121	15,905,208	4.3863	1.740	1.740	1.760	1.701	1.760	9,167,369	1.7350	3.53%
1998-03-26	0	4.250	4.250	4.300	4.250	4.325	770,000	3,290,438	4.2733	1.681	1.681	1.701	1.681	1.711	1,946,674	1.6903	0.59%
1998-03-25	0	4.225	4.200	4.300	4.200	4.350	2,650,145	11,327,395	4.2743	1.671	1.661	1.701	1.661	1.721	6,699,958	1.6907	-1.17%
1998-03-24	0	4.275	4.250	4.300	4.175	4.400	6,241,051	26,792,329	4.2929	1.691	1.681	1.701	1.651	1.740	15,778,298	1.6980	-3.93%
1998-03-23	0	4.450	4.350	4.375	4.050	4.525	10,325,704	44,701,156	4.3291	1.760	1.721	1.731	1.602	1.790	26,104,903	1.7124	11.25%
1998-03-20	0	4.000	4.000	4.025	3.950	4.050	11,063,495	44,209,400	3.9960	1.582	1.582	1.592	1.562	1.602	27,970,147	1.5806	2.56%
1998-03-19	0	3.900	3.900	3.925	3.850	4.000	6,528,655	25,363,060	3.8849	1.543	1.543	1.553	1.523	1.582	16,505,403	1.5367	1.96%
1998-03-18	0	3.825	3.825	3.850	3.750	3.850	4,053,450	15,397,930	3.7987	1.513	1.513	1.523	1.483	1.523	10,247,720	1.5026	1.32%
1998-03-17	0	3.775	3.775	3.800	3.750	3.800	2,951,097	11,124,468	3.7696	1.493	1.493	1.503	1.483	1.503	7,460,809	1.4911	0.67%
1998-03-16	0	3.750	3.750	3.775	3.650	3.800	2,436,386	9,067,370	3.7216	1.483	1.483	1.493	1.444	1.503	6,159,543	1.4721	0.00%
1998-03-13	0	3.750	3.750	3.775	3.650	3.775	2,528,674	9,357,909	3.7007	1.483	1.483	1.493	1.444	1.493	6,392,861	1.4638	3.45%
1998-03-12	0	3.625	3.625	3.650	3.575	3.675	4,371,473	15,847,206	3.6251	1.434	1.434	1.444	1.414	1.454	11,051,729	1.4339	1.40%
1998-03-11	0	3.575	3.550	3.575	3.525	3.650	1,792,147	6,422,779	3.5838	1.414	1.404	1.414	1.394	1.444	4,530,812	1.4176	1.42%
1998-03-10	0	3.525	3.525	3.575	3.450	3.650	3,553,555	12,544,137	3.5300	1.394	1.394	1.414	1.365	1.444	8,983,911	1.3963	2.17%
1998-03-09	0	3.450	3.325	3.475	3.200	3.475	3,887,774	13,046,932	3.3559	1.365	1.315	1.375	1.266	1.375	9,828,866	1.3274	0.00%
1998-03-06	0	3.450	3.450	3.475	3.350	3.575	6,839,689	23,504,374	3.4365	1.365	1.365	1.375	1.325	1.414	17,291,743	1.3593	-2.82%
1998-03-05	0	3.550	3.550	3.650	3.550	3.850	1,502,142	5,576,911	3.7126	1.404	1.404	1.444	1.404	1.523	3,797,637	1.4685	-10.69%
1998-03-04	0	3.975	3.950	3.975	3.950	4.000	2,270,413	9,025,161	3.9751	1.572	1.562	1.572	1.562	1.582	5,739,939	1.5723	-1.85%
1998-03-03	0	4.050	4.025	4.050	3.900	4.075	5,423,000	21,911,150	4.0404	1.602	1.592	1.602	1.543	1.612	13,710,144	1.5982	1.89%
1998-03-02	0	3.975	3.950	4.000	3.950	4.225	13,508,000	55,615,700	4.1172	1.572	1.562	1.582	1.562	1.671	34,150,217	1.6286	0.63%
1998-02-27	0	3.950	3.925	3.950	3.900	3.975	11,785,485	46,507,443	3.9462	1.562	1.553	1.562	1.543	1.572	29,795,445	1.5609	3.27%
1998-02-26	0	3.825	3.825	3.850	3.750	3.975	13,766,170	53,261,138	3.8690	1.513	1.513	1.523	1.483	1.572	34,802,909	1.5304	2.68%
1998-02-25	0	3.725	3.725	3.750	3.600	3.725	2,417,024	8,933,635	3.6961	1.473	1.473	1.483	1.424	1.473	6,110,593	1.4620	3.47%
1998-02-24	0	3.600	3.575	3.600	3.350	3.600	1,512,000	5,271,800	3.4866	1.424	1.414	1.424	1.325	1.424	3,822,559	1.3791	3.60%
1998-02-23	0	3.475	3.475	3.500	3.425	3.550	1,226,194	4,276,893	3.4879	1.375	1.375	1.384	1.355	1.404	3,099,999	1.3796	0.00%
1998-02-20	0	3.475	3.425	3.475	3.350	3.475	1,262,194	4,281,276	3.3919	1.375	1.355	1.375	1.325	1.375	3,191,013	1.3417	-1.42%
1998-02-19	0	3.525	3.525	3.550	3.450	3.700	1,972,000	7,057,100	3.5787	1.394	1.394	1.404	1.365	1.464	4,985,507	1.4155	0.00%
1998-02-18	0	3.525	3.475	3.550	3.450	3.600	1,061,000	3,705,000	3.4920	1.394	1.375	1.404	1.365	1.424	2,682,365	1.3812	2.92%
1998-02-17	0	3.425	3.400	3.450	3.400	3.500	896,000	3,072,130	3.4287	1.355	1.345	1.365	1.345	1.384	2,265,220	1.3562	0.74%
1998-02-16	0	3.400	3.400	3.500	3.300	3.500	1,442,000	4,882,450	3.3859	1.345	1.345	1.384	1.305	1.384	3,645,589	1.3393	-5.56%
1998-02-13	0	3.600	3.525	3.600	3.400	3.700	2,187,173	7,723,964	3.5315	1.424	1.394	1.424	1.345	1.464	5,529,496	1.3969	-4.00%
1998-02-12	0	3.750	3.725	3.750	3.725	3.850	2,280,385	8,614,960	3.7779	1.483	1.473	1.483	1.473	1.523	5,765,150	1.4943	-4.46%
1998-02-11	0	3.925	3.925	3.950	3.875	4.050	5,824,255	22,881,028	3.9286	1.553	1.553	1.562	1.533	1.602	14,724,576	1.5539	3.29%
1998-02-10	0	3.800	3.800	3.825	3.700	3.900	1,496,242	5,692,747	3.8047	1.503	1.503	1.513	1.464	1.543	3,782,721	1.5049	-2.56%
1998-02-09	0	3.900	3.875	3.900	3.700	3.975	5,933,158	22,834,787	3.8487	1.543	1.533	1.543	1.464	1.572	14,999,899	1.5223	7.59%
1998-02-06	0	3.625	3.575	3.625	3.425	3.625	4,110,000	14,746,600	3.5880	1.434	1.414	1.434	1.355	1.434	10,390,686	1.4192	5.84%
1998-02-05	0	3.425	3.425	3.500	3.275	3.500	2,454,035	8,483,920	3.4571	1.355	1.355	1.384	1.295	1.384	6,204,163	1.3675	-1.44%
1998-02-04	0	3.475	3.475	3.500	3.400	3.850	8,024,048	28,881,063	3.5993	1.375	1.375	1.384	1.345	1.523	20,285,977	1.4237	-8.55%
1998-02-03	0	3.800	3.775	3.800	3.725	4.000	6,964,072	26,647,116	3.8264	1.503	1.493	1.503	1.473	1.582	17,606,201	1.5135	-2.56%
1998-02-02	0	3.900	3.875	3.900	3.275	4.100	19,333,547	73,754,389	3.8148	1.543	1.533	1.543	1.295	1.622	48,878,059	1.5089	25.81%
1998-01-27	0	3.100	3.100	3.125	2.975	3.150	1,309,002	4,036,906	3.0840	1.226	1.226	1.236	1.177	1.246	3,309,350	1.2198	5.08%
1998-01-26	0	2.950	2.975	3.000	2.950	3.125	7,407,745	22,496,491	3.0369	1.167	1.177	1.187	1.167	1.236	18,727,872	1.2012	-0.84%
1998-01-23	0	2.975	2.975	3.000	2.950	3.050	7,502,976	22,517,862	3.0012	1.177	1.177	1.187	1.167	1.206	18,968,630	1.1871	-1.65%
1998-01-22	0	3.025	3.000	3.025	3.000	3.125	5,547,000	16,829,820	3.0340	1.197	1.187	1.197	1.187	1.236	14,023,634	1.2001	0.83%
1998-01-21	0	3.000	3.000	3.025	2.975	3.275	6,579,498	19,979,119	3.0366	1.187	1.187	1.197	1.177	1.295	16,633,942	1.2011	-3.23%
1998-01-20	0	3.100	3.000	3.100	3.000	3.125	8,383,477	25,668,883	3.0618	1.226	1.187	1.226	1.187	1.236	21,194,667	1.2111	2.48%
1998-01-19	0	3.025	3.000	3.025	2.900	3.050	5,394,044	16,219,773	3.0070	1.197	1.187	1.197	1.147	1.206	13,636,939	1.1894	10.00%
1998-01-16	0	2.750	2.725	2.750	2.625	2.875	5,433,672	14,957,779	2.7528	1.088	1.078	1.088	1.038	1.137	13,737,124	1.0889	10.00%
1998-01-15	0	2.500	2.475	2.500	2.375	2.550	13,806,015	33,670,889	2.4389	0.989	0.979	0.989	0.939	1.009	34,903,643	0.9647	2.04%
1998-01-14	0	2.450	2.425	2.450	2.325	2.500	20,327,778	48,635,411	2.3926	0.969	0.959	0.969	0.920	0.989	51,391,622	0.9464	10.11%
1998-01-13	0	2.225	2.225	2.250	2.000	2.275	34,345,250	73,878,564	2.1511	0.880	0.880	0.890	0.791	0.900	86,829,859	0.8508	4.71%
1998-01-12	0	2.125	2.125	2.150	1.880	2.275	44,181,360	92,216,574	2.0872	0.841	0.841	0.850	0.744	0.900	111,696,996	0.8256	-1.16%
1998-01-09	0	2.150	2.075	2.200	1.970	2.400	38,770,415	81,673,015	2.1066	0.850	0.821	0.870	0.779	0.949	98,017,329	0.8333	-13.13%
1998-01-08	0	2.475	2.475	2.500	2.300	3.025	53,388,166	141,556,015	2.6514	0.979	0.979	0.989	0.910	1.197	134,973,160	1.0488	-16.81%
1998-01-07	0	2.975	2.975	3.000	2.875	3.450	8,284,471	24,915,751	3.0075	1.177	1.177	1.187	1.137	1.365	20,944,365	1.1896	-13.77%
1998-01-06	0	3.450	3.425	3.475	3.425	3.525	14,163,614	49,013,118	3.4605	1.365	1.355	1.375	1.355	1.394	35,807,706	1.3688	-4.17%
1998-01-05	0	3.600	3.600	3.625	3.600	3.750	5,582,000	20,299,850	3.6367	1.424	1.424	1.434	1.424	1.483	14,112,119	1.4385	-4.00%
1998-01-02	0	3.750	3.750	3.775	3.700	3.775	1,222,097	4,575,449	3.7439	1.483	1.483	1.493	1.464	1.493	3,089,642	1.4809	0.00%
1997-12-31	0	3.750	3.725	3.750	3.725	3.950	4,250,184	16,382,181	3.8545	1.483	1.473	1.483	1.473	1.562	10,745,092	1.5246	-2.60%
1997-12-30	0	3.850	3.800	3.850	3.625	3.900	4,469,917	16,864,818	3.7730	1.523	1.503	1.523	1.434	1.543	11,300,610	1.4924	6.94%
1997-12-29	0	3.600	3.600	3.625	3.575	3.700	2,622,048	9,477,608	3.6146	1.424	1.424	1.434	1.414	1.464	6,628,924	1.4297	0.70%
1997-12-24	0	3.575	3.550	3.600	3.525	3.600	3,577,597	12,756,565	3.5657	1.414	1.404	1.424	1.394	1.424	9,044,693	1.4104	-1.38%
1997-12-23	0	3.625	3.600	3.625	3.475	3.625	3,637,013	12,831,629	3.5281	1.434	1.424	1.434	1.375	1.434	9,194,905	1.3955	3.57%
1997-12-22	0	3.500	3.475	3.500	3.400	3.650	7,397,286	26,300,407	3.5554	1.384	1.375	1.384	1.345	1.444	18,701,430	1.4063	-5.41%
1997-12-19	0	3.700	3.675	3.700	3.600	3.850	10,041,323	37,217,208	3.7064	1.464	1.454	1.464	1.424	1.523	25,385,946	1.4661	-5.13%
1997-12-18	0	3.900	3.875	3.900	3.800	4.075	15,109,340	58,534,849	3.8741	1.543	1.533	1.543	1.503	1.612	38,198,640	1.5324	-4.29%
1997-12-17	0	4.075	4.050	4.100	4.075	4.250	9,422,000	39,041,980	4.1437	1.612	1.602	1.622	1.612	1.681	23,820,206	1.6390	-1.21%
1997-12-16	0	4.125	4.100	4.150	4.000	4.200	5,334,121	22,143,134	4.1512	1.632	1.622	1.642	1.582	1.661	13,485,445	1.6420	-1.79%
1997-12-15	0	4.200	4.175	4.200	4.125	4.500	8,314,269	35,115,803	4.2236	1.661	1.651	1.661	1.632	1.780	21,019,699	1.6706	-5.62%
1997-12-12	0	4.450	4.450	4.475	4.300	4.475	11,929,475	52,360,917	4.3892	1.760	1.760	1.770	1.701	1.770	30,159,473	1.7361	-3.26%
1997-12-11	0	4.600	4.575	4.600	4.425	5.000	9,470,487	43,913,204	4.6368	1.820	1.810	1.820	1.750	1.978	23,942,788	1.8341	-9.80%
1997-12-10	0	5.100	5.000	5.050	4.950	5.400	14,039,255	71,165,513	5.0690	2.017	1.978	1.998	1.958	2.136	35,493,308	2.0050	-5.56%
1997-12-09	0	5.400	5.400	5.450	5.400	5.500	8,613,406	46,916,190	5.4469	2.136	2.136	2.156	2.136	2.176	21,775,961	2.1545	-1.82%
1997-12-08	0	5.500	5.450	5.500	5.300	5.500	5,393,488	29,297,408	5.4320	2.176	2.156	2.176	2.096	2.176	13,635,533	2.1486	4.76%
1997-12-05	0	5.250	5.200	5.250	5.000	5.500	6,963,692	36,378,600	5.2240	2.077	2.057	2.077	1.978	2.176	17,605,241	2.0664	-3.67%
1997-12-04	0	5.450	5.400	5.450	5.400	5.550	3,918,315	21,433,238	5.4700	2.156	2.136	2.156	2.136	2.195	9,906,078	2.1636	-0.91%
1997-12-03	0	5.500	5.450	5.500	5.400	5.600	5,042,072	27,827,078	5.5190	2.176	2.156	2.176	2.136	2.215	12,747,102	2.1830	0.00%
1997-12-02	0	5.500	5.450	5.500	5.350	5.500	5,875,733	31,980,250	5.4428	2.176	2.156	2.176	2.116	2.176	14,854,720	2.1529	1.85%
1997-12-01	0	5.400	5.350	5.400	5.300	5.400	1,852,010	9,965,645	5.3810	2.136	2.116	2.136	2.096	2.136	4,682,154	2.1284	2.86%
1997-11-28	0	5.250	5.250	5.300	5.250	5.400	4,651,145	24,720,825	5.3150	2.077	2.077	2.096	2.077	2.136	11,758,781	2.1023	-2.78%
1997-11-27	0	5.400	5.350	5.400	5.150	5.500	5,889,593	31,459,057	5.3415	2.136	2.116	2.136	2.037	2.176	14,889,760	2.1128	5.88%
1997-11-26	0	5.100	5.100	5.150	5.100	5.250	6,325,955	32,820,130	5.1882	2.017	2.017	2.037	2.017	2.077	15,992,947	2.0522	-2.86%
1997-11-25	0	5.250	5.200	5.250	5.150	5.250	3,434,643	17,958,245	5.2286	2.077	2.057	2.077	2.037	2.077	8,683,284	2.0681	-2.78%
1997-11-24	0	5.400	5.400	5.450	5.250	5.500	10,080,359	54,631,100	5.4196	2.136	2.136	2.156	2.077	2.176	25,484,635	2.1437	-5.26%
1997-11-21	0	5.700	5.650	5.700	5.300	5.750	18,340,939	101,276,666	5.5219	2.255	2.235	2.255	2.096	2.274	46,368,599	2.1842	7.55%
1997-11-20	0	5.300	5.250	5.300	5.200	5.350	8,138,242	42,785,810	5.2574	2.096	2.077	2.096	2.057	2.116	20,574,676	2.0795	-1.85%
1997-11-19	0	5.400	5.350	5.400	5.200	5.450	5,180,795	27,914,489	5.3881	2.136	2.116	2.136	2.057	2.156	13,097,814	2.1312	-0.92%
1997-11-18	0	5.450	5.400	5.500	5.400	5.550	4,094,301	22,291,851	5.4446	2.156	2.136	2.176	2.136	2.195	10,350,997	2.1536	-1.80%
1997-11-17	0	5.550	5.500	5.550	5.400	5.650	4,170,146	22,997,642	5.5148	2.195	2.176	2.195	2.136	2.235	10,542,744	2.1814	5.71%
1997-11-14	0	5.250	5.250	5.350	4.975	5.450	4,490,490	23,682,662	5.2740	2.077	2.077	2.116	1.968	2.156	11,352,621	2.0861	6.06%
1997-11-13	0	4.950	4.900	4.950	4.575	4.950	3,891,842	18,065,863	4.6420	1.958	1.938	1.958	1.810	1.958	9,839,151	1.8361	5.32%
1997-11-12	0	4.700	4.700	4.750	4.525	5.000	8,110,739	38,356,185	4.7291	1.859	1.859	1.879	1.790	1.978	20,505,145	1.8706	-5.53%
1997-11-11	0	4.975	4.975	5.050	4.800	5.300	7,807,706	39,464,417	5.0545	1.968	1.968	1.998	1.899	2.096	19,739,033	1.9993	-7.01%
1997-11-10	0	5.350	5.300	5.350	5.150	5.700	7,308,757	40,072,636	5.4828	2.116	2.096	2.116	2.037	2.255	18,477,616	2.1687	-8.55%
1997-11-07	0	5.850	5.750	5.850	5.550	5.950	8,991,048	51,331,542	5.7092	2.314	2.274	2.314	2.195	2.354	22,730,696	2.2582	-2.50%
1997-11-06	0	6.000	6.000	6.050	5.950	6.100	5,336,899	32,050,824	6.0055	2.373	2.373	2.393	2.354	2.413	13,492,468	2.3755	-1.64%
1997-11-05	0	6.100	6.100	6.150	5.650	6.150	10,845,015	64,741,584	5.9697	2.413	2.413	2.433	2.235	2.433	27,417,798	2.3613	1.67%
1997-11-04	0	6.000	5.950	6.000	5.700	6.150	21,456,000	127,326,700	5.9343	2.373	2.354	2.373	2.255	2.433	54,243,933	2.3473	8.11%
1997-11-03	0	5.550	5.550	5.600	4.950	5.600	13,025,089	67,962,691	5.2178	2.195	2.195	2.215	1.958	2.215	32,929,346	2.0639	13.85%
1997-10-31	0	4.875	4.875	4.900	4.300	4.950	10,320,821	47,333,816	4.5862	1.928	1.928	1.938	1.701	1.958	26,092,558	1.8141	8.33%
1997-10-30	0	4.500	4.475	4.525	4.300	4.550	10,766,342	47,890,704	4.4482	1.780	1.770	1.790	1.701	1.800	27,218,901	1.7595	0.56%
1997-10-29	0	4.475	4.425	4.450	4.250	4.550	13,839,744	60,893,098	4.3999	1.770	1.750	1.760	1.681	1.800	34,988,914	1.7404	15.48%
1997-10-28	0	3.875	3.875	3.925	3.800	4.200	9,493,696	37,262,665	3.9250	1.533	1.533	1.553	1.503	1.661	24,001,464	1.5525	-14.84%
1997-10-27	0	4.550	4.525	4.550	4.500	4.900	6,355,137	29,751,593	4.6815	1.800	1.790	1.800	1.780	1.938	16,066,724	1.8518	-7.14%
1997-10-24	0	4.900	4.850	4.900	4.300	4.950	11,602,735	55,003,018	4.7405	1.938	1.918	1.938	1.701	1.958	29,333,426	1.8751	12.64%
1997-10-23	0	4.350	4.300	4.325	4.300	5.850	16,748,000	78,677,750	4.6977	1.721	1.701	1.711	1.701	2.314	42,341,415	1.8582	-26.89%
1997-10-22	0	5.950	5.950	6.000	5.600	6.100	6,714,000	39,396,000	5.8677	2.354	2.354	2.373	2.215	2.413	16,973,982	2.3210	0.00%
1997-10-21	0	5.950	5.850	5.950	5.900	6.300	5,802,000	34,824,350	6.0021	2.354	2.314	2.354	2.334	2.492	14,668,312	2.3741	-0.83%
1997-10-20	0	6.000	5.900	6.000	5.850	6.550	10,920,889	66,922,908	6.1280	2.373	2.334	2.373	2.314	2.591	27,609,618	2.4239	-9.09%
1997-10-17	0	6.600	6.550	6.600	6.450	6.950	9,690,069	63,842,228	6.5884	2.611	2.591	2.611	2.551	2.749	24,497,924	2.6060	-5.71%
1997-10-16	0	7.000	6.950	7.000	6.750	7.100	2,360,121	16,426,587	6.9601	2.769	2.749	2.769	2.670	2.808	5,966,734	2.7530	2.94%
1997-10-15	0	6.800	6.750	6.850	6.650	7.200	4,932,800	33,747,370	6.8414	2.690	2.670	2.709	2.630	2.848	12,470,846	2.7061	-5.56%
1997-10-14	0	7.200	7.000	7.100	7.000	7.350	3,507,300	24,966,872	7.1185	2.848	2.769	2.808	2.769	2.907	8,866,972	2.8157	1.41%
1997-10-13	0	7.100	7.100	7.150	7.050	7.400	3,081,332	22,163,458	7.1928	2.808	2.808	2.828	2.789	2.927	7,790,062	2.8451	-4.70%
1997-10-09	0	7.450	7.400	7.500	7.400	7.900	3,100,041	23,561,220	7.6003	2.947	2.927	2.967	2.927	3.125	7,837,361	3.0063	-6.29%
1997-10-08	0	7.950	7.850	8.000	7.750	8.050	6,444,669	51,483,784	7.9886	3.145	3.105	3.164	3.065	3.184	16,293,074	3.1599	-0.63%
1997-10-07	0	8.000	8.000	8.050	7.700	8.050	6,319,168	50,135,233	7.9338	3.164	3.164	3.184	3.046	3.184	15,975,789	3.1382	3.90%
1997-10-06	0	7.700	7.700	7.750	7.700	8.050	5,535,720	43,847,504	7.9208	3.046	3.046	3.065	3.046	3.184	13,995,117	3.1331	-3.75%
1997-10-03	0	8.000	8.000	8.050	7.700	8.100	5,933,424	47,069,576	7.9330	3.164	3.164	3.184	3.046	3.204	15,000,571	3.1379	3.23%
1997-09-30	0	7.750	7.750	7.800	7.600	7.800	3,054,000	23,610,008	7.7308	3.065	3.065	3.085	3.006	3.085	7,720,963	3.0579	0.00%
1997-09-29	0	7.750	7.700	7.750	7.700	7.850	634,543	4,916,518	7.7481	3.065	3.046	3.065	3.046	3.105	1,604,218	3.0647	0.00%
1997-09-26	0	7.750	7.700	7.750	7.600	7.800	1,773,000	13,699,978	7.7270	3.065	3.046	3.065	3.006	3.085	4,482,406	3.0564	1.97%
1997-09-25	0	7.600	7.550	7.600	7.500	7.850	2,128,787	16,364,488	7.6872	3.006	2.986	3.006	2.967	3.105	5,381,888	3.0407	-0.65%
1997-09-24	0	7.650	7.650	7.750	7.600	7.850	1,176,478	9,095,037	7.7307	3.026	3.026	3.065	3.006	3.105	2,974,310	3.0579	-1.92%
1997-09-23	0	7.800	7.700	7.800	7.500	7.900	3,177,971	24,387,780	7.6740	3.085	3.046	3.085	2.967	3.125	8,034,380	3.0354	3.31%
1997-09-22	0	7.550	7.500	7.550	7.450	8.050	5,320,753	40,361,647	7.5857	2.986	2.967	2.986	2.947	3.184	13,451,649	3.0005	-5.03%
1997-09-19	0	7.950	7.950	8.000	7.900	8.050	1,872,000	14,970,500	7.9971	3.145	3.145	3.164	3.125	3.184	4,732,692	3.1632	-0.63%
1997-09-18	0	8.000	7.950	8.000	7.800	8.000	3,405,709	26,741,041	7.8518	3.164	3.145	3.164	3.085	3.164	8,610,135	3.1058	3.09%
1997-09-16	0	7.850	7.850	7.900	7.800	8.000	3,191,589	25,249,632	7.9113	3.069	3.069	3.089	3.050	3.128	8,162,389	3.0934	-1.26%
1997-09-15	0	7.950	7.950	8.050	7.950	8.200	3,610,039	29,015,136	8.0373	3.109	3.109	3.148	3.109	3.206	9,232,562	3.1427	-0.63%
1997-09-12	0	8.000	8.000	8.050	7.850	8.050	7,168,000	56,901,200	7.9382	3.128	3.128	3.148	3.069	3.148	18,331,937	3.1039	-0.62%
1997-09-11	0	8.050	8.050	8.100	8.000	8.200	4,940,000	40,086,357	8.1146	3.148	3.148	3.167	3.128	3.206	12,633,896	3.1729	-4.17%
1997-09-10	0	8.400	8.350	8.450	8.150	8.550	10,573,000	88,202,102	8.3422	3.284	3.265	3.304	3.187	3.343	27,040,118	3.2619	4.35%
1997-09-09	0	8.050	8.000	8.050	7.850	8.050	3,217,377	25,582,728	7.9514	3.148	3.128	3.148	3.069	3.148	8,228,341	3.1091	3.87%
1997-09-08	0	7.750	7.750	7.850	7.650	7.850	3,573,558	27,713,371	7.7551	3.030	3.030	3.069	2.991	3.069	9,139,263	3.0323	2.65%
1997-09-05	0	7.550	7.500	7.550	7.350	7.650	6,123,800	45,882,556	7.4925	2.952	2.933	2.952	2.874	2.991	15,661,428	2.9297	-1.31%
1997-09-04	0	7.650	7.600	7.650	7.500	7.900	5,104,364	39,174,667	7.6747	2.991	2.972	2.991	2.933	3.089	13,054,252	3.0009	-3.77%
1997-09-03	0	7.950	7.900	8.000	7.450	7.950	7,108,000	54,651,000	7.6887	3.109	3.089	3.128	2.913	3.109	18,178,488	3.0064	11.19%
1997-09-02	0	7.150	7.150	7.200	6.800	7.500	10,175,963	72,460,663	7.1208	2.796	2.796	2.815	2.659	2.933	26,024,708	2.7843	2.14%
1997-09-01	0	7.000	7.000	7.100	7.000	8.200	18,099,004	141,482,631	7.8172	2.737	2.737	2.776	2.737	3.206	46,287,638	3.0566	-9.68%
1997-08-29	0	7.750	7.750	7.800	7.700	8.200	22,227,566	178,217,537	8.0179	3.030	3.030	3.050	3.011	3.206	56,846,307	3.1351	-11.43%
1997-08-28	0	8.750	8.750	8.800	8.700	9.150	5,365,315	48,016,141	8.9494	3.421	3.421	3.441	3.402	3.578	13,721,626	3.4993	-3.31%
1997-08-27	0	9.050	9.000	9.050	9.000	9.100	2,692,439	24,434,083	9.0751	3.539	3.519	3.539	3.519	3.558	6,885,829	3.5485	-0.55%
1997-08-26	0	9.100	9.100	9.150	9.050	9.200	2,312,522	21,111,676	9.1293	3.558	3.558	3.578	3.539	3.597	5,914,203	3.5697	0.00%
1997-08-25	0	9.100	9.100	9.150	9.000	9.150	2,489,907	22,629,958	9.0887	3.558	3.558	3.578	3.519	3.578	6,367,860	3.5538	0.55%
1997-08-22	0	9.050	9.050	9.100	8.950	9.200	5,411,546	48,978,785	9.0508	3.539	3.539	3.558	3.500	3.597	13,839,860	3.5390	-0.55%
1997-08-21	0	9.100	9.050	9.100	9.100	9.600	3,190,985	29,684,988	9.3028	3.558	3.539	3.558	3.558	3.754	8,160,845	3.6375	-2.67%
1997-08-20	0	9.350	9.300	9.350	9.100	9.400	3,612,135	33,441,769	9.2582	3.656	3.636	3.656	3.558	3.676	9,237,923	3.6201	3.31%
1997-08-19	0	9.050	9.050	9.100	8.950	9.150	4,496,000	40,846,250	9.0850	3.539	3.539	3.558	3.500	3.578	11,498,380	3.5523	-2.69%
1997-08-15	0	9.300	9.300	9.350	9.250	9.550	3,509,857	32,969,889	9.3935	3.636	3.636	3.656	3.617	3.734	8,976,350	3.6730	-0.53%
1997-08-14	0	9.350	9.350	9.400	9.350	9.600	2,292,772	21,735,312	9.4799	3.656	3.656	3.676	3.656	3.754	5,863,693	3.7068	-1.06%
1997-08-13	0	9.450	9.500	9.550	9.250	9.600	4,064,416	38,432,027	9.4557	3.695	3.715	3.734	3.617	3.754	10,394,617	3.6973	1.07%
1997-08-12	0	9.350	9.350	9.400	9.300	9.600	3,642,868	34,631,972	9.5068	3.656	3.656	3.676	3.636	3.754	9,316,521	3.7173	-1.06%
1997-08-11	0	9.450	9.400	9.450	9.350	9.500	3,564,430	33,685,516	9.4505	3.695	3.676	3.695	3.656	3.715	9,115,919	3.6952	-1.56%
1997-08-08	0	9.600	9.600	9.700	9.500	9.750	7,719,279	74,036,023	9.5911	3.754	3.754	3.793	3.715	3.812	19,741,815	3.7502	-1.54%
1997-08-07	0	9.750	9.750	9.800	9.450	9.900	15,584,158	151,651,160	9.7311	3.812	3.812	3.832	3.695	3.871	39,855,998	3.8050	3.72%
1997-08-06	0	9.400	9.400	9.450	9.250	9.400	6,293,874	58,799,746	9.3424	3.676	3.676	3.695	3.617	3.676	16,096,387	3.6530	0.53%
1997-08-05	0	9.350	9.300	9.400	9.050	9.450	9,990,048	93,088,427	9.3181	3.656	3.636	3.676	3.539	3.695	25,549,236	3.6435	1.63%
1997-08-04	0	9.200	9.200	9.250	9.200	9.350	3,362,046	31,024,253	9.2278	3.597	3.597	3.617	3.597	3.656	8,598,328	3.6082	0.00%
1997-08-01	0	9.200	9.150	9.200	9.200	9.350	5,843,821	54,252,807	9.2838	3.597	3.578	3.597	3.597	3.656	14,945,390	3.6301	-0.54%
1997-07-31	0	9.250	9.250	9.350	9.200	9.400	4,823,863	44,718,746	9.2703	3.617	3.617	3.656	3.597	3.676	12,336,879	3.6248	0.54%
1997-07-30	0	9.200	9.200	9.250	9.150	9.300	2,905,154	26,748,367	9.2072	3.597	3.597	3.617	3.578	3.636	7,429,841	3.6001	0.55%
1997-07-29	0	9.150	9.100	9.150	9.050	9.200	4,205,552	38,400,332	9.1309	3.578	3.558	3.578	3.539	3.597	10,755,568	3.5703	-0.54%
1997-07-28	0	9.200	9.150	9.200	9.100	9.300	3,208,000	29,473,420	9.1875	3.597	3.578	3.597	3.558	3.636	8,204,360	3.5924	0.55%
1997-07-25	0	9.150	9.100	9.150	9.100	9.300	4,661,335	42,704,164	9.1614	3.578	3.558	3.578	3.558	3.636	11,921,219	3.5822	-1.08%
1997-07-24	0	9.250	9.250	9.350	9.200	9.350	7,133,972	66,321,048	9.2965	3.617	3.617	3.656	3.597	3.656	18,244,911	3.6350	0.00%
1997-07-23	0	9.250	9.250	9.300	9.150	9.350	7,331,775	67,854,262	9.2548	3.617	3.617	3.636	3.578	3.656	18,750,786	3.6187	0.54%
1997-07-22	0	9.200	9.150	9.250	9.100	9.300	2,049,000	18,889,300	9.2188	3.597	3.578	3.617	3.558	3.636	5,240,254	3.6047	-0.54%
1997-07-21	0	9.250	9.200	9.250	9.200	9.300	2,131,533	19,686,790	9.2360	3.617	3.597	3.617	3.597	3.636	5,451,329	3.6114	-0.54%
1997-07-18	0	9.300	9.300	9.350	9.200	9.350	3,678,064	34,106,152	9.2729	3.636	3.636	3.656	3.597	3.656	9,406,534	3.6258	1.09%
1997-07-17	0	9.200	9.150	9.200	9.100	9.250	3,698,262	33,911,737	9.1696	3.597	3.578	3.597	3.558	3.617	9,458,190	3.5854	0.55%
1997-07-16	0	9.150	9.150	9.200	9.100	9.350	4,301,024	39,549,414	9.1953	3.578	3.578	3.597	3.558	3.656	10,999,735	3.5955	-2.14%
1997-07-15	0	9.350	9.350	9.400	9.300	9.400	3,175,233	29,688,620	9.3501	3.656	3.656	3.676	3.636	3.676	8,120,559	3.6560	0.54%
1997-07-14	0	9.300	9.250	9.300	9.150	9.500	10,017,811	93,512,132	9.3346	3.636	3.617	3.636	3.578	3.715	25,620,239	3.6499	2.20%
1997-07-11	0	9.100	9.050	9.100	9.050	9.250	13,968,998	127,618,082	9.1358	3.558	3.539	3.558	3.539	3.617	35,725,277	3.5722	0.00%
1997-07-10	0	9.100	9.100	9.150	9.050	9.200	11,604,804	106,148,191	9.1469	3.558	3.558	3.578	3.539	3.597	29,678,924	3.5766	-1.62%
1997-07-09	0	9.250	9.200	9.250	9.150	9.400	4,748,900	44,120,100	9.2906	3.617	3.597	3.617	3.578	3.676	12,145,164	3.6327	-1.07%
1997-07-08	0	9.350	9.300	9.350	9.250	9.400	3,115,588	29,119,690	9.3465	3.656	3.636	3.656	3.617	3.676	7,968,019	3.6546	0.00%
1997-07-07	0	9.350	9.350	9.400	9.200	9.400	4,684,175	43,789,793	9.3485	3.656	3.656	3.676	3.597	3.676	11,979,632	3.6554	-0.53%
1997-07-04	0	9.400	9.500	9.550	9.350	9.800	7,622,394	72,722,806	9.5407	3.676	3.715	3.734	3.656	3.832	19,494,035	3.7305	-4.08%
1997-07-03	0	9.800	9.800	9.850	9.700	9.900	6,290,024	62,033,862	9.8623	3.832	3.832	3.851	3.793	3.871	16,086,540	3.8563	-1.01%
1997-06-27	0	9.900	9.900	9.950	9.850	10.05	7,339,441	72,930,966	9.9369	3.871	3.871	3.891	3.851	3.930	18,770,392	3.8854	0.00%
1997-06-26	0	9.900	9.900	9.950	9.750	9.950	8,787,528	86,678,016	9.8638	3.871	3.871	3.891	3.812	3.891	22,473,829	3.8568	1.54%
1997-06-25	0	9.750	9.800	9.850	9.550	9.850	13,262,192	129,483,858	9.7634	3.812	3.832	3.851	3.734	3.851	33,917,643	3.8176	2.09%
1997-06-24	0	9.550	9.550	9.600	9.300	9.600	10,704,558	101,916,636	9.5209	3.734	3.734	3.754	3.636	3.754	27,376,573	3.7228	0.53%
1997-06-23	0	9.500	9.500	9.550	9.500	9.800	13,914,549	133,885,210	9.6220	3.715	3.715	3.734	3.715	3.832	35,586,025	3.7623	-1.04%
1997-06-20	0	9.600	9.600	9.650	9.550	10.00	17,786,673	173,314,483	9.7441	3.754	3.754	3.773	3.734	3.910	45,488,862	3.8100	-0.52%
1997-06-19	0	9.650	9.650	9.700	9.250	10.05	13,483,750	130,413,951	9.6719	3.773	3.773	3.793	3.617	3.930	34,484,270	3.7818	3.76%
1997-06-18	0	9.300	9.250	9.300	9.150	9.350	9,148,137	84,638,832	9.2520	3.636	3.617	3.636	3.578	3.656	23,396,075	3.6177	0.54%
1997-06-17	0	9.250	9.200	9.250	9.100	9.400	11,079,178	102,103,220	9.2158	3.617	3.597	3.617	3.558	3.676	28,334,652	3.6035	-1.60%
1997-06-16	0	9.400	9.400	9.450	9.350	9.550	10,361,133	97,371,617	9.3978	3.676	3.676	3.695	3.656	3.734	26,498,275	3.6746	0.53%
1997-06-13	0	9.350	9.300	9.350	8.900	9.600	17,071,000	156,781,080	9.1841	3.656	3.636	3.656	3.480	3.754	43,658,550	3.5911	4.47%
1997-06-12	0	8.950	8.900	8.950	8.950	9.300	17,753,800	162,063,230	9.1284	3.500	3.480	3.500	3.500	3.636	45,404,790	3.5693	-2.72%
1997-06-11	0	9.200	9.150	9.200	9.150	9.950	15,196,024	143,864,946	9.4673	3.597	3.578	3.597	3.578	3.891	38,863,358	3.7018	-7.54%
1997-06-10	0	9.950	9.950	10.00	9.900	10.20	3,656,000	36,724,200	10.045	3.891	3.891	3.910	3.871	3.988	9,350,106	3.9277	0.51%
1997-06-06	0	9.900	9.850	9.900	9.850	10.20	6,385,000	63,411,900	9.9314	3.871	3.851	3.871	3.851	3.988	16,329,438	3.8833	-2.46%
1997-06-05	0	10.15	10.15	10.20	10.10	10.50	1,306,865	13,398,537	10.252	3.969	3.969	3.988	3.949	4.106	3,342,266	4.0088	-2.87%
1997-06-04	0	10.45	10.35	10.45	10.35	10.70	3,739,000	39,244,300	10.496	4.086	4.047	4.086	4.047	4.184	9,562,376	4.1040	0.48%
1997-06-03	0	10.40	10.35	10.40	9.950	10.55	7,376,079	76,349,753	10.351	4.067	4.047	4.067	3.891	4.125	18,864,092	4.0474	4.52%
1997-06-02	0	9.950	9.900	9.950	9.900	10.30	4,065,000	40,880,050	10.057	3.891	3.871	3.891	3.871	4.027	10,396,111	3.9322	0.51%
1997-05-30	0	9.900	9.850	9.950	9.850	10.15	5,088,732	50,908,808	10.004	3.871	3.851	3.891	3.851	3.969	13,014,273	3.9118	-2.46%
1997-05-29	0	10.15	10.10	10.15	10.05	10.25	6,966,781	70,593,071	10.133	3.969	3.949	3.969	3.930	4.008	17,817,325	3.9620	0.00%
1997-05-28	0	10.15	10.15	10.30	10.10	11.00	12,128,464	129,054,422	10.641	3.969	3.969	4.027	3.949	4.301	31,018,169	4.1606	-3.79%
1997-05-27	0	10.55	10.55	10.60	9.700	10.60	13,694,454	140,634,983	10.269	4.125	4.125	4.145	3.793	4.145	35,023,139	4.0155	7.65%
1997-05-26	0	9.800	9.800	9.850	9.600	9.900	5,262,582	51,506,987	9.7874	3.832	3.832	3.851	3.754	3.871	13,458,889	3.8270	3.70%
1997-05-23	0	9.450	9.450	9.550	9.400	9.650	4,255,000	40,609,474	9.5439	3.695	3.695	3.734	3.676	3.773	10,882,030	3.7318	-2.58%
1997-05-22	0	9.700	9.650	9.700	9.650	9.750	2,649,417	25,718,570	9.7073	3.793	3.773	3.793	3.773	3.812	6,775,801	3.7956	-0.51%
1997-05-21	0	9.750	9.650	9.750	9.600	9.750	3,041,000	29,454,370	9.6858	3.812	3.773	3.812	3.754	3.812	7,777,263	3.7872	2.09%
1997-05-20	0	9.550	9.550	9.650	9.550	9.750	1,413,585	13,620,184	9.6352	3.734	3.734	3.773	3.734	3.812	3,615,200	3.7675	-2.05%
1997-05-19	0	9.750	9.700	9.750	9.550	9.800	2,174,657	21,049,370	9.6794	3.812	3.793	3.812	3.734	3.832	5,561,617	3.7848	2.09%
1997-05-16	0	9.550	9.500	9.550	9.500	9.600	1,988,000	18,940,100	9.5272	3.734	3.715	3.734	3.715	3.754	5,084,248	3.7253	0.00%
1997-05-15	0	9.550	9.550	9.600	9.500	9.700	3,344,000	32,190,620	9.6264	3.734	3.734	3.754	3.715	3.793	8,552,176	3.7640	0.00%
1997-05-14	0	9.550	9.500	9.550	9.400	9.600	3,210,174	30,358,933	9.4571	3.734	3.715	3.734	3.676	3.754	8,209,920	3.6978	2.14%
1997-05-13	0	9.350	9.300	9.350	9.300	9.500	4,525,875	42,484,808	9.3871	3.656	3.636	3.656	3.636	3.715	11,574,784	3.6705	-0.53%
1997-05-12	0	9.400	9.350	9.400	9.350	9.450	3,349,244	31,493,041	9.4030	3.676	3.656	3.676	3.656	3.695	8,565,587	3.6767	0.00%
1997-05-09	0	9.400	9.400	9.450	9.400	9.550	2,596,677	24,627,550	9.4843	3.676	3.676	3.695	3.676	3.734	6,640,920	3.7085	-1.57%
1997-05-08	0	9.550	9.500	9.550	9.500	9.600	3,245,031	31,019,349	9.5590	3.734	3.715	3.734	3.715	3.754	8,299,066	3.7377	-0.52%
1997-05-07	0	9.600	9.600	9.700	9.600	9.700	3,673,031	35,479,970	9.6596	3.754	3.754	3.793	3.754	3.793	9,393,662	3.7770	-0.52%
1997-05-06	0	9.650	9.600	9.650	9.550	10.00	4,842,493	47,311,785	9.7701	3.773	3.754	3.773	3.734	3.910	12,384,525	3.8202	-0.52%
1997-05-05	0	9.700	9.650	9.700	9.450	9.750	3,974,591	38,140,551	9.5961	3.793	3.773	3.793	3.695	3.812	10,164,893	3.7522	3.19%
1997-05-02	0	9.400	9.350	9.400	9.350	9.500	3,941,979	37,066,309	9.4030	3.676	3.656	3.676	3.656	3.715	10,081,488	3.6767	-0.53%
1997-05-01	0	9.450	9.450	9.500	9.250	9.500	8,180,800	77,154,496	9.4312	3.695	3.695	3.715	3.617	3.715	20,922,141	3.6877	2.16%
1997-04-30	0	9.250	9.200	9.250	9.200	9.450	4,414,000	40,980,596	9.2842	3.617	3.597	3.617	3.597	3.695	11,288,667	3.6302	1.09%
1997-04-29	0	9.150	9.100	9.150	9.050	9.350	4,860,188	44,575,253	9.1715	3.578	3.558	3.578	3.539	3.656	12,429,779	3.5862	-0.54%
1997-04-28	0	9.200	9.200	9.350	9.150	9.400	2,292,306	21,345,654	9.3119	3.597	3.597	3.656	3.578	3.676	5,862,501	3.6410	-1.08%
1997-04-25	0	9.300	9.250	9.350	9.250	9.600	2,919,340	27,341,860	9.3658	3.636	3.617	3.656	3.617	3.754	7,466,121	3.6621	-2.11%
1997-04-24	0	9.500	9.450	9.500	9.400	9.600	3,743,480	35,445,664	9.4686	3.715	3.695	3.715	3.676	3.754	9,573,833	3.7023	-1.04%
1997-04-23	0	9.600	9.550	9.600	9.600	9.700	2,547,378	24,562,515	9.6423	3.754	3.734	3.754	3.754	3.793	6,514,840	3.7702	-0.52%
1997-04-22	0	9.650	9.600	9.650	9.600	9.750	1,294,606	12,497,296	9.6534	3.773	3.754	3.773	3.754	3.812	3,310,914	3.7746	-1.03%
1997-04-21	0	9.750	9.700	9.750	9.650	9.900	2,912,000	28,303,500	9.7196	3.812	3.793	3.812	3.773	3.871	7,447,349	3.8005	-0.51%
1997-04-18	0	9.800	9.750	9.800	9.750	9.900	2,233,100	21,857,800	9.7881	3.832	3.812	3.832	3.812	3.871	5,711,084	3.8273	0.00%
1997-04-17	0	9.800	9.800	9.850	9.800	10.10	761,000	7,557,650	9.9312	3.832	3.832	3.851	3.832	3.949	1,946,234	3.8832	-2.00%
1997-04-16	0	10.00	9.950	10.00	9.900	10.10	2,772,000	27,731,250	10.004	3.910	3.891	3.910	3.871	3.949	7,089,304	3.9117	1.01%
1997-04-15	0	9.900	9.850	9.900	9.850	9.950	847,000	8,366,800	9.8782	3.871	3.851	3.871	3.851	3.891	2,166,176	3.8625	0.00%
1997-04-14	0	9.900	9.900	9.950	9.850	10.00	3,469,215	34,390,186	9.9130	3.871	3.871	3.891	3.851	3.910	8,872,409	3.8761	-1.49%
1997-04-11	0	10.05	10.05	10.10	9.950	10.15	3,721,000	37,236,666	10.007	3.930	3.930	3.949	3.891	3.969	9,516,341	3.9129	1.52%
1997-04-10	0	9.900	9.900	9.950	9.900	9.950	2,678,000	26,557,400	9.9169	3.871	3.871	3.891	3.871	3.891	6,848,902	3.8776	-1.00%
1997-04-09	0	10.00	9.950	10.00	9.900	10.00	2,743,000	27,317,750	9.9591	3.910	3.891	3.910	3.871	3.910	7,015,137	3.8941	1.01%
1997-04-08	0	9.900	9.900	9.950	9.700	9.900	2,666,000	26,133,700	9.8026	3.871	3.871	3.891	3.793	3.871	6,818,212	3.8329	2.59%
1997-04-07	0	9.650	9.650	9.700	9.500	9.750	3,464,000	33,446,400	9.6554	3.773	3.773	3.793	3.715	3.812	8,859,072	3.7754	1.26%
1997-04-04	0	9.650	9.700	9.750	9.350	9.700	7,707,202	73,405,178	9.5242	3.726	3.746	3.765	3.610	3.746	19,959,125	3.6778	5.46%
1997-04-03	0	9.150	9.150	9.200	8.850	9.400	5,757,405	52,764,067	9.1646	3.533	3.533	3.553	3.417	3.630	14,909,790	3.5389	2.23%
1997-04-02	0	8.950	8.950	9.050	8.950	9.400	6,779,155	62,023,810	9.1492	3.456	3.456	3.495	3.456	3.630	17,555,788	3.5330	-3.24%
1997-04-01	0	9.250	9.200	9.250	9.100	9.450	6,648,077	61,450,393	9.2433	3.572	3.553	3.572	3.514	3.649	17,216,339	3.5693	-6.09%
1997-03-27	0	9.850	9.800	9.850	9.800	10.00	3,887,939	38,478,701	9.8969	3.804	3.784	3.804	3.784	3.861	10,068,487	3.8217	-1.99%
1997-03-26	0	10.05	10.00	10.05	10.05	10.35	3,697,875	37,763,178	10.212	3.881	3.861	3.881	3.881	3.997	9,576,283	3.9434	-2.90%
1997-03-25	0	10.35	10.30	10.35	10.15	10.40	10,594,555	109,047,250	10.293	3.997	3.977	3.997	3.919	4.016	27,436,422	3.9745	0.98%
1997-03-24	0	10.25	10.20	10.25	9.900	10.30	10,644,000	108,454,500	10.189	3.958	3.939	3.958	3.823	3.977	27,564,469	3.9346	5.67%
1997-03-21	0	9.700	9.600	9.700	9.700	10.15	4,301,000	43,008,800	9.9997	3.746	3.707	3.746	3.746	3.919	11,138,179	3.8614	-8.06%
1997-03-20	0	10.55	10.55	10.60	10.55	10.70	6,339,754	67,230,249	10.605	4.074	4.074	4.093	4.074	4.132	16,417,883	4.0949	-1.40%
1997-03-19	0	10.70	10.65	10.70	10.65	10.75	1,758,000	18,797,600	10.693	4.132	4.112	4.132	4.112	4.151	4,552,643	4.1289	-0.93%
1997-03-18	0	10.80	10.75	10.85	10.75	10.95	2,906,041	31,457,751	10.825	4.170	4.151	4.190	4.151	4.228	7,525,693	4.1800	-0.92%
1997-03-17	0	10.90	10.85	10.90	10.75	10.90	2,210,698	23,895,626	10.809	4.209	4.190	4.209	4.151	4.209	5,724,983	4.1739	1.40%
1997-03-14	0	10.75	10.75	10.80	10.70	10.80	4,377,000	47,129,092	10.767	4.151	4.151	4.170	4.132	4.170	11,334,994	4.1578	-2.27%
1997-03-13	0	11.00	10.95	11.00	10.90	11.05	2,131,747	23,420,450	10.987	4.248	4.228	4.248	4.209	4.267	5,520,526	4.2424	-0.90%
1997-03-12	0	11.10	11.10	11.20	10.95	11.20	3,916,093	43,346,014	11.069	4.286	4.286	4.325	4.228	4.325	10,141,396	4.2742	-0.89%
1997-03-11	0	11.20	11.20	11.25	11.20	11.30	3,145,000	35,322,700	11.231	4.325	4.325	4.344	4.325	4.363	8,144,518	4.3370	-0.88%
1997-03-10	0	11.30	11.30	11.35	11.30	11.40	3,852,570	43,480,755	11.286	4.363	4.363	4.383	4.363	4.402	9,976,893	4.3581	0.00%
1997-03-07	0	11.30	11.25	11.30	11.20	11.40	3,233,100	36,561,300	11.308	4.363	4.344	4.363	4.325	4.402	8,372,669	4.3667	-0.88%
1997-03-06	0	11.40	11.40	11.45	11.30	11.55	6,236,241	70,959,585	11.379	4.402	4.402	4.421	4.363	4.460	16,149,819	4.3938	1.79%
1997-03-05	0	11.20	11.15	11.20	11.00	11.25	5,964,514	66,577,001	11.162	4.325	4.306	4.325	4.248	4.344	15,446,135	4.3103	1.82%
1997-03-04	0	11.00	11.00	11.05	10.70	11.05	5,395,000	58,627,176	10.867	4.248	4.248	4.267	4.132	4.267	13,971,280	4.1963	2.80%
1997-03-03	0	10.70	10.70	10.75	10.70	10.95	2,497,900	27,050,450	10.829	4.132	4.132	4.151	4.132	4.228	6,468,742	4.1817	-1.38%
1997-02-28	0	10.85	10.85	10.90	10.80	11.00	2,838,665	30,901,226	10.886	4.190	4.190	4.209	4.170	4.248	7,351,211	4.2036	-1.36%
1997-02-27	0	11.00	10.95	11.00	10.85	11.00	2,648,000	29,006,100	10.954	4.248	4.228	4.248	4.190	4.248	6,857,451	4.2299	0.46%
1997-02-26	0	10.95	10.95	11.00	10.95	11.05	6,707,115	73,787,322	11.001	4.228	4.228	4.248	4.228	4.267	17,369,228	4.2482	-0.45%
1997-02-25	0	11.00	11.00	11.05	11.00	11.25	3,962,800	43,916,855	11.082	4.248	4.248	4.267	4.248	4.344	10,262,352	4.2794	-0.90%
1997-02-24	0	11.10	11.10	11.15	11.05	11.30	1,401,968	15,681,175	11.185	4.286	4.286	4.306	4.267	4.363	3,630,637	4.3191	-1.77%
1997-02-21	0	11.30	11.25	11.35	11.25	11.40	3,671,038	41,514,434	11.309	4.363	4.344	4.383	4.344	4.402	9,506,784	4.3668	-0.44%
1997-02-20	0	11.35	11.35	11.40	10.90	11.45	10,338,007	115,971,148	11.218	4.383	4.383	4.402	4.209	4.421	26,772,047	4.3318	3.18%
1997-02-19	0	11.00	11.00	11.05	10.90	11.05	4,288,996	47,066,505	10.974	4.248	4.248	4.267	4.209	4.267	11,107,093	4.2375	0.46%
1997-02-18	0	10.95	10.95	11.00	10.75	11.00	5,722,623	62,619,360	10.942	4.228	4.228	4.248	4.151	4.248	14,819,717	4.2254	-0.90%
1997-02-17	0	11.05	11.05	11.10	11.00	11.15	3,288,000	36,288,650	11.037	4.267	4.267	4.286	4.248	4.306	8,514,842	4.2618	0.45%
1997-02-14	0	11.00	11.00	11.05	10.80	11.05	7,039,460	77,238,150	10.972	4.248	4.248	4.267	4.170	4.267	18,229,892	4.2369	0.00%
1997-02-13	0	11.00	11.00	11.10	11.00	11.20	5,273,000	58,555,200	11.105	4.248	4.248	4.286	4.248	4.325	13,655,340	4.2881	-0.45%
1997-02-12	0	11.05	11.05	11.10	11.00	11.10	3,239,107	35,771,109	11.044	4.267	4.267	4.286	4.248	4.286	8,388,225	4.2644	0.00%
1997-02-11	0	11.05	11.05	11.10	10.90	11.15	6,904,292	76,139,645	11.028	4.267	4.267	4.286	4.209	4.306	17,879,852	4.2584	1.38%
1997-02-10	0	10.90	10.85	10.90	10.85	10.95	2,997,000	32,626,200	10.886	4.209	4.190	4.209	4.190	4.228	7,761,247	4.2037	1.87%
1997-02-05	0	10.70	10.70	10.85	10.60	10.95	4,586,000	49,108,960	10.708	4.132	4.132	4.190	4.093	4.228	11,876,236	4.1351	1.42%
1997-02-04	0	10.55	10.50	10.55	10.50	10.60	3,135,367	32,951,262	10.510	4.074	4.055	4.074	4.055	4.093	8,119,572	4.0583	0.00%
1997-02-03	0	10.55	10.50	10.55	10.50	10.55	4,026,848	42,317,034	10.509	4.074	4.055	4.074	4.055	4.074	10,428,215	4.0579	0.48%
1997-01-31	0	10.50	10.50	10.55	10.50	10.75	3,173,000	33,470,750	10.549	4.055	4.055	4.074	4.055	4.151	8,217,029	4.0733	-1.41%
1997-01-30	0	10.65	10.60	10.65	10.55	10.65	2,161,000	22,939,510	10.615	4.112	4.093	4.112	4.074	4.112	5,596,281	4.0991	0.47%
1997-01-29	0	10.60	10.60	10.65	10.60	10.70	4,540,465	48,198,743	10.615	4.093	4.093	4.112	4.093	4.132	11,758,315	4.0991	-0.93%
1997-01-28	0	10.70	10.65	10.70	10.65	10.75	1,970,771	21,028,305	10.670	4.132	4.112	4.132	4.112	4.151	5,103,650	4.1202	0.94%
1997-01-27	0	10.60	10.60	10.65	10.50	10.65	3,381,249	35,803,765	10.589	4.093	4.093	4.112	4.055	4.112	8,756,326	4.0889	0.00%
1997-01-24	0	10.60	10.60	10.65	10.35	10.65	6,001,000	63,480,650	10.578	4.093	4.093	4.112	3.997	4.112	15,540,622	4.0848	0.00%
1997-01-23	0	10.60	10.55	10.60	10.55	10.90	8,101,499	86,199,764	10.640	4.093	4.074	4.093	4.074	4.209	20,980,225	4.1086	-2.30%
1997-01-22	0	10.85	10.85	10.90	10.70	10.95	5,169,274	56,045,984	10.842	4.190	4.190	4.209	4.132	4.228	13,386,724	4.1867	2.36%
1997-01-21	0	10.60	10.60	10.65	10.55	10.75	4,939,363	52,373,230	10.603	4.093	4.093	4.112	4.074	4.151	12,791,330	4.0944	0.47%
1997-01-20	0	10.55	10.50	10.55	10.50	11.00	4,274,204	45,933,622	10.747	4.074	4.055	4.074	4.055	4.248	11,068,786	4.1498	-3.21%
1997-01-17	0	10.90	10.85	10.95	10.80	11.15	11,821,112	129,337,718	10.941	4.209	4.190	4.228	4.170	4.306	30,612,803	4.2250	1.40%
1997-01-16	0	10.75	10.75	10.80	10.40	10.85	17,683,575	189,663,548	10.725	4.151	4.151	4.170	4.016	4.190	45,794,659	4.1416	3.37%
1997-01-15	0	10.40	10.35	10.40	10.10	10.55	12,710,286	131,577,442	10.352	4.016	3.997	4.016	3.900	4.074	32,915,472	3.9974	4.00%
1997-01-14	0	10.00	9.950	10.05	9.900	10.25	8,139,300	81,558,345	10.020	3.861	3.842	3.881	3.823	3.958	21,078,117	3.8693	2.04%
1997-01-13	0	9.800	9.800	9.850	9.500	9.900	6,647,301	65,051,697	9.7862	3.784	3.784	3.804	3.668	3.823	17,214,329	3.7789	2.62%
1997-01-10	0	9.550	9.550	9.600	9.550	9.750	4,485,830	43,152,232	9.6197	3.688	3.688	3.707	3.688	3.765	11,616,828	3.7146	0.53%
1997-01-09	0	9.500	9.450	9.500	9.350	9.550	7,359,488	69,622,707	9.4603	3.668	3.649	3.668	3.610	3.688	19,058,660	3.6531	-1.04%
1997-01-08	0	9.600	9.550	9.600	9.550	9.850	5,155,000	50,035,200	9.7061	3.707	3.688	3.707	3.688	3.804	13,349,759	3.7480	-2.54%
1997-01-07	0	9.850	9.800	9.850	9.700	10.10	3,941,000	39,168,100	9.9386	3.804	3.784	3.804	3.746	3.900	10,205,897	3.8378	-1.99%
1997-01-06	0	10.05	10.05	10.10	10.00	10.25	5,423,417	54,968,510	10.135	3.881	3.881	3.900	3.861	3.958	14,044,871	3.9138	0.50%
1997-01-03	0	10.00	9.950	10.00	9.900	10.20	4,302,000	43,134,730	10.027	3.861	3.842	3.861	3.823	3.939	11,140,769	3.8718	-0.99%
1997-01-02	0	10.10	10.10	10.15	9.800	10.30	5,921,619	59,646,316	10.073	3.900	3.900	3.919	3.784	3.977	15,335,051	3.8895	0.50%
1996-12-31	0	10.05	10.00	10.05	10.00	10.10	1,207,316	12,115,570	10.035	3.881	3.861	3.881	3.861	3.900	3,126,552	3.8751	0.50%
1996-12-30	0	10.00	10.00	10.05	9.850	10.30	4,507,668	45,582,642	10.112	3.861	3.861	3.881	3.804	3.977	11,673,382	3.9048	2.04%
1996-12-27	0	9.800	9.750	9.850	9.500	9.850	2,926,000	28,568,550	9.7637	3.784	3.765	3.804	3.668	3.804	7,577,380	3.7702	2.62%
1996-12-24	0	9.550	9.550	9.650	9.500	9.800	3,971,000	38,505,650	9.6967	3.688	3.688	3.726	3.668	3.784	10,283,587	3.7444	-1.55%
1996-12-23	0	9.700	9.650	9.700	9.600	9.750	2,447,990	23,639,622	9.6567	3.746	3.726	3.746	3.707	3.765	6,339,491	3.7289	0.00%
1996-12-20	0	9.700	9.650	9.700	9.600	9.800	2,633,000	25,420,800	9.6547	3.746	3.726	3.746	3.707	3.784	6,818,606	3.7282	1.04%
1996-12-19	0	9.600	9.550	9.600	9.500	9.700	2,027,569	19,453,216	9.5944	3.707	3.688	3.707	3.668	3.746	5,250,739	3.7049	1.05%
1996-12-18	0	9.500	9.500	9.550	9.500	9.600	2,628,059	25,065,397	9.5376	3.668	3.668	3.688	3.668	3.707	6,805,811	3.6829	0.53%
1996-12-17	0	9.450	9.450	9.500	9.300	9.500	4,059,652	38,314,853	9.4380	3.649	3.649	3.668	3.591	3.668	10,513,167	3.6445	0.53%
1996-12-16	0	9.400	9.400	9.450	9.300	9.600	5,584,000	52,692,710	9.4364	3.630	3.630	3.649	3.591	3.707	14,460,728	3.6438	0.00%
1996-12-13	0	9.400	9.450	9.500	9.150	9.500	8,324,778	77,618,378	9.3238	3.630	3.649	3.668	3.533	3.668	21,558,444	3.6004	-2.08%
1996-12-12	0	9.600	9.550	9.650	9.550	9.850	7,124,135	69,153,976	9.7070	3.707	3.688	3.726	3.688	3.804	18,449,173	3.7484	-3.52%
1996-12-11	0	9.950	9.900	9.950	9.900	10.25	5,073,481	50,954,318	10.043	3.842	3.823	3.842	3.823	3.958	13,138,652	3.8782	-1.97%
1996-12-10	0	10.15	10.10	10.15	10.10	10.50	11,495,971	117,504,687	10.221	3.919	3.900	3.919	3.900	4.055	29,770,794	3.9470	-1.46%
1996-12-09	0	10.30	10.25	10.30	10.10	10.70	4,616,005	47,330,105	10.253	3.977	3.958	3.977	3.900	4.132	11,953,939	3.9594	1.98%
1996-12-06	0	10.10	10.10	10.15	9.900	10.45	8,952,000	90,882,500	10.152	3.900	3.900	3.919	3.823	4.035	23,182,744	3.9203	-3.35%
1996-12-05	0	10.45	10.45	10.50	10.35	10.50	1,738,249	18,141,940	10.437	4.035	4.035	4.055	3.997	4.055	4,501,495	4.0302	-0.48%
1996-12-04	0	10.50	10.50	10.55	10.30	10.60	2,020,889	21,052,952	10.418	4.055	4.055	4.074	3.977	4.093	5,233,440	4.0228	1.45%
1996-12-03	0	10.35	10.35	10.40	10.30	10.60	4,372,789	45,637,923	10.437	3.997	3.997	4.016	3.977	4.093	11,324,089	4.0302	-1.90%
1996-12-02	0	10.55	10.50	10.55	10.55	10.80	3,803,115	40,350,685	10.610	4.074	4.055	4.074	4.074	4.170	9,848,820	4.0970	-1.86%
1996-11-29	0	10.75	10.75	10.80	10.65	10.90	2,250,008	24,215,644	10.762	4.151	4.151	4.170	4.112	4.209	5,826,783	4.1559	-0.46%
1996-11-28	0	10.80	10.80	10.85	10.75	11.20	6,047,591	66,143,124	10.937	4.170	4.170	4.190	4.151	4.325	15,661,277	4.2234	-0.92%
1996-11-27	0	10.90	10.85	10.90	10.75	10.95	3,527,422	38,400,851	10.886	4.209	4.190	4.209	4.151	4.228	9,134,866	4.2038	0.46%
1996-11-26	0	10.85	10.85	10.90	10.70	11.00	5,761,152	62,323,381	10.818	4.190	4.190	4.209	4.132	4.248	14,919,494	4.1773	0.93%
1996-11-25	0	10.75	10.70	10.75	10.75	10.95	4,919,864	53,240,279	10.821	4.151	4.132	4.151	4.151	4.228	12,740,834	4.1787	-0.46%
1996-11-22	0	10.80	10.75	10.80	10.80	11.15	7,641,959	83,578,193	10.937	4.170	4.151	4.170	4.170	4.306	19,790,167	4.2232	-1.82%
1996-11-21	0	11.00	11.00	11.05	10.95	11.45	13,069,946	146,200,186	11.186	4.248	4.248	4.267	4.228	4.421	33,846,873	4.3195	-1.79%
1996-11-20	0	11.20	11.20	11.25	10.70	11.25	26,058,935	287,985,346	11.051	4.325	4.325	4.344	4.132	4.344	67,484,094	4.2675	6.67%
1996-11-19	0	10.50	10.55	10.60	10.50	10.70	5,320,133	56,238,852	10.571	4.055	4.074	4.093	4.055	4.132	13,777,399	4.0820	0.48%
1996-11-18	0	10.45	10.45	10.50	10.25	10.75	12,241,000	129,176,250	10.553	4.035	4.035	4.055	3.958	4.151	31,700,175	4.0749	2.45%
1996-11-15	0	10.20	10.15	10.20	10.10	10.40	5,351,985	54,349,426	10.155	3.939	3.919	3.939	3.900	4.016	13,859,886	3.9213	-0.49%
1996-11-14	0	10.25	10.20	10.25	10.05	10.35	6,547,000	66,592,400	10.171	3.958	3.939	3.958	3.881	3.997	16,954,583	3.9277	-1.44%
1996-11-13	0	10.40	10.35	10.40	10.35	10.50	4,903,536	51,195,393	10.441	4.016	3.997	4.016	3.997	4.055	12,698,550	4.0316	-0.95%
1996-11-12	0	10.50	10.45	10.50	10.35	10.50	5,597,346	58,471,595	10.446	4.055	4.035	4.055	3.997	4.055	14,495,290	4.0338	-0.47%
1996-11-11	0	10.55	10.50	10.55	10.50	10.55	4,882,933	51,312,642	10.509	4.074	4.055	4.074	4.055	4.074	12,645,195	4.0579	0.00%
1996-11-08	0	10.55	10.55	10.60	10.35	10.70	3,352,000	35,104,064	10.473	4.074	4.074	4.093	3.997	4.132	8,680,581	4.0440	0.48%
1996-11-07	0	10.50	10.45	10.50	10.40	10.70	6,096,000	64,270,300	10.543	4.055	4.035	4.055	4.016	4.132	15,786,640	4.0712	-1.41%
1996-11-06	0	10.65	10.60	10.65	10.40	10.65	9,645,000	101,629,140	10.537	4.112	4.093	4.112	4.016	4.112	24,977,386	4.0688	2.40%
1996-11-05	0	10.40	10.35	10.40	10.30	10.55	2,722,000	28,292,700	10.394	4.016	3.997	4.016	3.977	4.074	7,049,087	4.0137	-1.42%
1996-11-04	0	10.55	10.50	10.55	10.50	10.70	3,929,181	41,556,687	10.576	4.074	4.055	4.074	4.055	4.132	10,175,290	4.0841	1.44%
1996-11-01	0	10.40	10.40	10.45	10.35	10.65	7,707,742	80,980,151	10.506	4.016	4.016	4.035	3.997	4.112	19,960,524	4.0570	-2.35%
1996-10-31	0	10.65	10.65	10.70	10.60	10.85	5,863,442	62,850,708	10.719	4.112	4.112	4.132	4.093	4.190	15,184,392	4.1392	-0.47%
1996-10-30	0	10.70	10.65	10.70	10.65	10.75	8,414,869	89,803,371	10.672	4.132	4.112	4.132	4.112	4.151	21,791,751	4.1210	1.42%
1996-10-29	0	10.55	10.50	10.55	10.50	10.65	4,271,322	45,215,174	10.586	4.074	4.055	4.074	4.055	4.112	11,061,323	4.0877	-0.94%
1996-10-28	0	10.65	10.65	10.70	10.60	11.05	4,890,185	53,021,530	10.842	4.112	4.112	4.132	4.093	4.267	12,663,975	4.1868	-3.62%
1996-10-25	0	11.05	11.05	11.10	11.00	11.30	3,751,616	41,758,053	11.131	4.267	4.267	4.286	4.248	4.363	9,715,455	4.2981	-1.34%
1996-10-24	0	11.20	11.20	11.25	11.15	11.30	2,414,319	27,098,839	11.224	4.325	4.325	4.344	4.306	4.363	6,252,294	4.3342	0.45%
1996-10-23	0	11.15	11.15	11.20	11.00	11.20	2,030,129	22,598,167	11.131	4.306	4.306	4.325	4.248	4.325	5,257,368	4.2984	-0.45%
1996-10-22	0	11.20	11.15	11.20	11.10	11.45	6,195,764	69,651,111	11.242	4.325	4.306	4.325	4.286	4.421	16,044,997	4.3410	-2.61%
1996-10-18	0	11.50	11.50	11.55	11.35	11.55	9,490,590	108,970,590	11.482	4.441	4.441	4.460	4.383	4.460	24,577,515	4.4338	1.32%
1996-10-17	0	11.35	11.30	11.35	11.00	11.35	11,045,082	123,079,115	11.143	4.383	4.363	4.383	4.248	4.383	28,603,140	4.3030	5.09%
1996-10-16	0	10.80	10.85	10.90	10.45	11.20	19,733,051	214,302,441	10.860	4.170	4.190	4.209	4.035	4.325	51,102,130	4.1936	-3.57%
1996-10-15	0	11.20	11.20	11.25	11.15	11.40	8,619,554	97,023,453	11.256	4.325	4.325	4.344	4.306	4.402	22,321,818	4.3466	-1.32%
1996-10-14	0	11.35	11.30	11.35	11.30	11.70	5,607,000	63,871,100	11.391	4.383	4.363	4.383	4.363	4.518	14,520,291	4.3987	-0.87%
1996-10-11	0	11.45	11.45	11.50	11.40	11.55	2,694,280	30,913,700	11.474	4.421	4.421	4.441	4.402	4.460	6,977,301	4.4306	-0.43%
1996-10-10	0	11.50	11.45	11.50	11.45	12.00	7,742,417	90,448,808	11.682	4.441	4.421	4.441	4.421	4.634	20,050,320	4.5111	-0.86%
1996-10-09	0	11.60	11.55	11.60	11.40	11.60	6,378,784	73,681,676	11.551	4.479	4.460	4.479	4.402	4.479	16,518,958	4.4604	0.43%
1996-10-08	0	11.55	11.50	11.55	11.55	11.60	3,451,000	39,947,600	11.576	4.460	4.441	4.460	4.460	4.479	8,936,958	4.4699	-0.86%
1996-10-07	0	11.65	11.65	11.70	11.60	11.75	2,549,042	29,728,247	11.663	4.499	4.499	4.518	4.479	4.537	6,601,183	4.5035	0.87%
1996-10-04	0	11.55	11.55	11.60	11.40	11.60	3,830,000	44,180,650	11.535	4.460	4.460	4.479	4.402	4.479	9,918,444	4.4544	0.00%
1996-10-03	0	11.55	11.55	11.60	11.10	11.60	7,960,714	90,607,259	11.382	4.460	4.460	4.479	4.286	4.479	20,615,638	4.3951	1.76%
1996-10-02	0	11.35	11.30	11.35	11.30	11.55	4,864,020	55,486,405	11.408	4.383	4.363	4.383	4.363	4.460	12,596,216	4.4050	-2.16%
1996-10-01	0	11.60	11.55	11.60	11.50	11.75	3,644,395	42,242,714	11.591	4.479	4.460	4.479	4.441	4.537	9,437,788	4.4759	-0.85%
1996-09-30	0	11.70	11.70	11.75	11.60	11.85	2,900,317	33,886,043	11.684	4.518	4.518	4.537	4.479	4.576	7,510,870	4.5116	-0.85%
1996-09-27	0	11.80	11.80	11.85	11.75	11.90	1,264,396	14,942,653	11.818	4.557	4.557	4.576	4.537	4.595	3,274,371	4.5635	1.29%
1996-09-26	0	11.65	11.65	11.70	11.65	11.85	1,170,257	13,750,141	11.750	4.499	4.499	4.518	4.499	4.576	3,030,582	4.5371	-1.27%
1996-09-25	0	11.80	11.80	11.85	11.65	12.00	1,656,001	19,558,172	11.810	4.557	4.557	4.576	4.499	4.634	4,288,499	4.5606	2.16%
1996-09-24	0	11.55	11.55	11.60	11.55	11.70	2,740,601	31,825,034	11.612	4.460	4.460	4.479	4.460	4.518	7,097,258	4.4841	-0.43%
1996-09-23	0	11.60	11.60	11.65	11.55	11.70	2,479,000	28,928,100	11.669	4.479	4.479	4.499	4.460	4.518	6,419,797	4.5061	-1.28%
1996-09-20	0	11.75	11.75	11.80	11.75	11.90	2,112,700	24,930,328	11.800	4.537	4.537	4.557	4.537	4.595	5,471,200	4.5566	-0.42%
1996-09-19	0	11.80	11.75	11.80	11.65	11.80	1,562,357	18,392,524	11.772	4.557	4.537	4.557	4.499	4.557	4,045,992	4.5459	0.77%
1996-09-18	0	11.80	11.75	11.80	11.65	11.85	5,163,288	60,856,583	11.786	4.522	4.503	4.522	4.464	4.541	13,473,990	4.5166	-0.84%
1996-09-17	0	11.90	11.85	11.90	11.85	12.05	5,966,292	71,145,840	11.925	4.560	4.541	4.560	4.541	4.618	15,569,490	4.5696	-1.24%
1996-09-16	0	12.05	12.00	12.05	12.00	12.30	8,215,000	98,974,850	12.048	4.618	4.598	4.618	4.598	4.713	21,437,663	4.6169	1.26%
1996-09-13	0	11.90	11.90	11.95	11.75	12.00	4,354,000	51,611,500	11.854	4.560	4.560	4.579	4.503	4.598	11,362,092	4.5424	1.28%
1996-09-12	0	11.75	11.75	11.85	11.70	11.90	1,561,439	18,405,277	11.787	4.503	4.503	4.541	4.483	4.560	4,074,693	4.5170	-0.42%
1996-09-11	0	11.80	11.80	11.90	11.65	11.85	1,766,000	20,792,300	11.774	4.522	4.522	4.560	4.464	4.541	4,608,510	4.5117	1.29%
1996-09-10	0	11.65	11.60	11.65	11.65	12.00	2,484,802	29,393,804	11.829	4.464	4.445	4.464	4.464	4.598	6,484,279	4.5331	-1.69%
1996-09-09	0	11.85	11.80	11.85	11.80	11.95	2,164,279	25,684,542	11.867	4.541	4.522	4.541	4.522	4.579	5,647,850	4.5477	1.28%
1996-09-06	0	11.70	11.70	11.75	11.60	11.80	2,289,298	26,817,865	11.714	4.483	4.483	4.503	4.445	4.522	5,974,096	4.4890	-1.68%
1996-09-05	0	11.90	11.85	11.95	11.85	11.95	1,433,300	17,053,992	11.898	4.560	4.541	4.579	4.541	4.579	3,740,305	4.5595	-0.42%
1996-09-04	0	11.95	11.90	11.95	11.80	12.10	5,658,028	67,556,516	11.940	4.579	4.560	4.579	4.522	4.637	14,765,051	4.5754	0.84%
1996-09-03	0	11.85	11.80	11.85	11.85	12.30	2,705,020	32,564,637	12.039	4.541	4.522	4.541	4.541	4.713	7,058,954	4.6132	-4.05%
1996-09-02	0	12.35	12.35	12.40	12.20	12.50	2,741,000	33,929,450	12.378	4.733	4.733	4.752	4.675	4.790	7,152,847	4.7435	-1.59%
1996-08-30	0	12.55	12.55	12.60	12.50	12.80	3,513,644	44,772,414	12.742	4.809	4.809	4.828	4.790	4.905	9,169,119	4.8830	-2.33%
1996-08-29	0	12.85	12.80	12.85	12.60	12.95	7,483,104	95,731,249	12.793	4.924	4.905	4.924	4.828	4.962	19,527,725	4.9023	0.39%
1996-08-28	0	12.80	12.70	12.75	12.50	13.10	5,830,414	74,853,409	12.838	4.905	4.867	4.886	4.790	5.020	15,214,906	4.9197	1.59%
1996-08-27	0	12.60	12.55	12.60	12.50	12.60	933,157	11,723,842	12.564	4.828	4.809	4.828	4.790	4.828	2,435,144	4.8144	0.40%
1996-08-23	0	12.55	12.50	12.55	12.50	12.60	1,901,000	23,842,700	12.542	4.809	4.790	4.809	4.790	4.828	4,960,803	4.8062	0.40%
1996-08-22	0	12.50	12.45	12.50	12.40	12.60	3,927,117	48,965,208	12.468	4.790	4.771	4.790	4.752	4.828	10,248,108	4.7780	0.81%
1996-08-21	0	12.40	12.35	12.40	12.40	12.50	5,376,691	66,865,461	12.436	4.752	4.733	4.752	4.752	4.790	14,030,881	4.7656	0.00%
1996-08-20	0	12.40	12.35	12.40	12.35	12.40	1,501,000	18,593,000	12.387	4.752	4.733	4.752	4.733	4.752	3,916,973	4.7468	0.00%
1996-08-19	0	12.40	12.35	12.45	12.20	12.45	1,631,103	20,229,036	12.402	4.752	4.733	4.771	4.675	4.771	4,256,486	4.7525	0.40%
1996-08-16	0	12.35	12.25	12.35	12.10	12.35	1,093,393	13,352,123	12.212	4.733	4.694	4.733	4.637	4.733	2,853,292	4.6796	2.49%
1996-08-15	0	12.05	12.00	12.10	12.05	12.30	1,644,000	19,948,400	12.134	4.618	4.598	4.637	4.618	4.713	4,290,142	4.6498	-1.63%
1996-08-14	0	12.25	12.20	12.30	12.20	12.30	768,922	9,462,772	12.307	4.694	4.675	4.713	4.675	4.713	2,006,560	4.7159	-0.81%
1996-08-13	0	12.35	12.35	12.40	12.30	12.40	1,638,000	20,211,400	12.339	4.733	4.733	4.752	4.713	4.752	4,274,485	4.7284	0.82%
1996-08-12	0	12.25	12.25	12.30	12.10	12.35	1,430,780	17,498,625	12.230	4.694	4.694	4.713	4.637	4.733	3,733,728	4.6866	0.41%
1996-08-09	0	12.20	12.20	12.30	12.20	12.40	735,242	9,018,828	12.266	4.675	4.675	4.713	4.675	4.752	1,918,670	4.7006	-1.61%
1996-08-08	0	12.40	12.35	12.40	12.35	12.50	3,774,000	46,968,500	12.445	4.752	4.733	4.752	4.733	4.790	9,848,538	4.7691	-1.20%
1996-08-07	0	12.55	12.55	12.60	12.25	12.60	3,419,432	42,521,687	12.435	4.809	4.809	4.828	4.694	4.828	8,923,266	4.7653	2.45%
1996-08-06	0	12.25	12.20	12.25	12.20	12.35	2,612,000	32,071,300	12.278	4.694	4.675	4.694	4.675	4.733	6,816,211	4.7052	0.00%
1996-08-05	0	12.25	12.20	12.25	12.20	12.50	3,249,712	39,988,856	12.305	4.694	4.675	4.694	4.675	4.790	8,480,369	4.7155	0.00%
1996-08-02	0	12.25	12.20	12.25	12.05	12.40	4,379,833	53,702,246	12.261	4.694	4.675	4.694	4.618	4.752	11,429,505	4.6986	2.51%
1996-08-01	0	11.95	11.90	11.95	11.75	12.05	2,557,962	30,499,967	11.924	4.579	4.560	4.579	4.503	4.618	6,675,195	4.5691	1.70%
1996-07-31	0	11.75	11.75	11.80	11.50	11.75	1,186,000	13,754,850	11.598	4.503	4.503	4.522	4.407	4.503	3,094,957	4.4443	2.17%
1996-07-30	0	11.50	11.50	11.55	11.00	11.55	8,257,939	91,637,666	11.097	4.407	4.407	4.426	4.215	4.426	21,549,716	4.2524	2.68%
1996-07-29	0	11.20	11.20	11.30	11.10	11.80	6,694,140	75,355,434	11.257	4.292	4.292	4.330	4.254	4.522	17,468,864	4.3137	-4.27%
1996-07-26	0	11.70	11.65	11.70	11.65	12.00	3,276,000	38,658,450	11.801	4.483	4.464	4.483	4.464	4.598	8,548,969	4.5220	-1.27%
1996-07-25	0	11.85	11.85	11.90	11.75	11.95	2,632,146	31,204,564	11.855	4.541	4.541	4.560	4.503	4.579	6,868,784	4.5430	-0.42%
1996-07-24	0	11.90	11.85	11.90	11.85	12.15	2,152,000	25,770,340	11.975	4.560	4.541	4.560	4.541	4.656	5,615,807	4.5889	-2.06%
1996-07-23	0	12.15	12.10	12.15	12.05	12.30	3,950,295	47,928,911	12.133	4.656	4.637	4.656	4.618	4.713	10,308,593	4.6494	-2.02%
1996-07-22	0	12.40	12.35	12.40	12.35	12.60	2,215,000	27,624,900	12.472	4.752	4.733	4.752	4.733	4.828	5,780,210	4.7792	-2.36%
1996-07-19	0	12.70	12.60	12.70	12.00	12.85	4,765,821	58,623,672	12.301	4.867	4.828	4.867	4.598	4.924	12,436,770	4.7137	7.63%
1996-07-18	0	11.80	11.75	11.80	11.80	12.30	7,707,096	91,894,560	11.923	4.522	4.503	4.522	4.522	4.713	20,112,249	4.5691	2.61%
1996-07-17	0	11.50	11.45	11.50	11.50	11.95	5,865,426	68,174,586	11.623	4.407	4.388	4.407	4.407	4.579	15,306,272	4.4540	-4.17%
1996-07-16	0	12.00	11.95	12.00	11.75	12.00	1,515,949	18,101,696	11.941	4.598	4.579	4.598	4.503	4.598	3,955,983	4.5758	1.27%
1996-07-15	0	11.85	11.85	11.95	11.85	12.10	558,849	6,686,511	11.965	4.541	4.541	4.579	4.541	4.637	1,458,359	4.5850	-1.66%
1996-07-12	0	12.05	12.05	12.10	11.80	12.10	3,043,082	36,491,165	11.992	4.618	4.618	4.637	4.522	4.637	7,941,152	4.5952	0.00%
1996-07-11	0	12.05	12.00	12.10	11.75	12.05	1,235,223	14,726,842	11.922	4.618	4.598	4.637	4.503	4.618	3,223,408	4.5687	2.12%
1996-07-10	0	11.80	11.70	11.80	11.75	11.85	692,160	8,167,980	11.801	4.522	4.483	4.522	4.503	4.541	1,806,244	4.5221	0.43%
1996-07-09	0	11.75	11.75	11.85	11.60	11.85	1,131,000	13,307,950	11.767	4.503	4.503	4.541	4.445	4.541	2,951,430	4.5090	0.43%
1996-07-08	0	11.70	11.65	11.70	11.40	11.80	1,446,000	16,841,100	11.647	4.483	4.464	4.483	4.369	4.522	3,773,446	4.4631	-2.50%
1996-07-05	0	12.00	11.90	12.00	11.85	12.10	740,000	8,835,500	11.940	4.598	4.560	4.598	4.541	4.637	1,931,086	4.5754	0.00%
1996-07-04	0	12.00	12.00	12.05	11.75	12.15	3,027,926	36,365,920	12.010	4.598	4.598	4.618	4.503	4.656	7,901,602	4.6023	2.13%
1996-07-03	0	11.75	11.70	11.85	11.70	11.85	1,042,096	12,278,804	11.783	4.503	4.483	4.541	4.483	4.541	2,719,428	4.5152	0.43%
1996-07-02	0	11.70	11.70	11.75	11.70	11.80	585,952	6,851,090	11.692	4.483	4.483	4.503	4.483	4.522	1,529,086	4.4805	1.30%
1996-07-01	0	11.55	11.55	11.60	11.50	11.90	1,172,161	13,603,679	11.606	4.426	4.426	4.445	4.407	4.560	3,058,843	4.4473	-2.94%
1996-06-28	0	11.90	11.85	11.95	11.85	12.05	7,878,692	93,607,200	11.881	4.560	4.541	4.579	4.541	4.618	20,560,042	4.5529	-0.42%
1996-06-27	0	11.95	11.90	11.95	11.65	11.95	690,173	8,167,882	11.835	4.579	4.560	4.579	4.464	4.579	1,801,059	4.5350	-0.42%
1996-06-26	0	12.00	11.85	11.90	11.80	12.25	4,843,896	58,294,618	12.035	4.598	4.541	4.560	4.522	4.694	12,640,513	4.6117	0.84%
1996-06-25	0	11.90	11.90	12.00	11.65	11.90	4,940,957	58,151,247	11.769	4.560	4.560	4.598	4.464	4.560	12,893,801	4.5100	2.15%
1996-06-24	0	11.65	11.60	11.65	11.25	11.65	2,722,587	31,136,756	11.436	4.464	4.445	4.464	4.311	4.464	7,104,796	4.3825	3.56%
1996-06-21	0	11.25	11.20	11.35	11.10	11.30	5,763,710	64,474,191	11.186	4.311	4.292	4.349	4.254	4.330	15,040,837	4.2866	1.35%
1996-06-19	0	11.10	11.10	11.15	11.10	11.15	2,604,379	28,906,883	11.099	4.254	4.254	4.273	4.254	4.273	6,796,324	4.2533	0.00%
1996-06-18	0	11.10	11.05	11.15	11.05	11.10	4,467,412	49,464,712	11.072	4.254	4.234	4.273	4.234	4.254	11,658,049	4.2430	0.00%
1996-06-14	0	11.10	11.05	11.10	11.05	11.15	2,424,806	26,857,276	11.076	4.254	4.234	4.254	4.234	4.273	6,327,714	4.2444	0.00%
1996-06-13	0	11.10	11.00	11.10	11.00	11.10	2,300,000	25,445,800	11.063	4.254	4.215	4.254	4.215	4.254	6,002,024	4.2395	0.00%
1996-06-12	0	11.10	11.05	11.15	11.10	11.20	2,375,000	26,424,700	11.126	4.254	4.234	4.273	4.254	4.292	6,197,742	4.2636	-0.45%
1996-06-11	0	11.15	11.15	11.20	11.00	11.25	2,348,128	26,123,963	11.125	4.273	4.273	4.292	4.215	4.311	6,127,617	4.2633	-0.89%
1996-06-10	0	11.25	11.20	11.30	11.10	11.30	4,338,000	48,699,646	11.226	4.311	4.292	4.330	4.254	4.330	11,320,339	4.3020	0.45%
1996-06-07	0	11.20	11.10	11.25	10.70	11.35	11,554,192	129,193,503	11.182	4.292	4.254	4.311	4.100	4.349	30,151,537	4.2848	5.66%
1996-06-06	0	10.60	10.50	10.60	10.45	10.70	2,453,412	26,000,621	10.598	4.062	4.024	4.062	4.004	4.100	6,402,364	4.0611	1.44%
1996-06-05	0	10.45	10.45	10.50	10.45	10.60	4,901,566	51,414,232	10.489	4.004	4.004	4.024	4.004	4.062	12,791,007	4.0196	-0.95%
1996-06-04	0	10.55	10.50	10.55	10.50	10.55	1,774,867	18,706,757	10.540	4.043	4.024	4.043	4.024	4.043	4,631,650	4.0389	0.00%
1996-06-03	0	10.55	10.55	10.60	10.55	10.65	2,021,091	21,411,600	10.594	4.043	4.043	4.062	4.043	4.081	5,274,190	4.0597	-0.94%
1996-05-31	0	10.65	10.55	10.60	10.55	10.70	1,660,000	17,624,100	10.617	4.081	4.043	4.062	4.043	4.100	4,331,895	4.0685	0.95%
1996-05-30	0	10.55	10.50	10.55	10.50	10.60	1,150,173	12,111,247	10.530	4.043	4.024	4.043	4.024	4.062	3,001,463	4.0351	0.96%
1996-05-29	0	10.45	10.45	10.50	10.45	10.55	2,382,000	25,006,900	10.498	4.004	4.004	4.024	4.004	4.043	6,216,009	4.0230	-0.95%
1996-05-28	0	10.55	10.50	10.55	10.50	10.55	621,064	6,505,840	10.475	4.043	4.024	4.043	4.024	4.043	1,620,713	4.0142	0.48%
1996-05-27	0	10.50	10.45	10.60	10.40	10.55	972,000	10,101,400	10.392	4.024	4.004	4.062	3.985	4.043	2,536,507	3.9824	0.96%
1996-05-24	0	10.40	10.40	10.45	10.25	10.45	1,000,641	10,347,243	10.341	3.985	3.985	4.004	3.928	4.004	2,611,248	3.9626	0.97%
1996-05-23	0	10.30	10.30	10.35	10.25	10.35	1,908,041	19,653,906	10.301	3.947	3.947	3.966	3.928	3.966	4,979,177	3.9472	0.00%
1996-05-22	0	10.30	10.30	10.35	10.30	10.55	2,508,160	25,889,800	10.322	3.947	3.947	3.966	3.947	4.043	6,545,233	3.9555	-1.44%
1996-05-21	0	10.45	10.45	10.50	10.30	10.65	2,153,535	22,565,777	10.478	4.004	4.004	4.024	3.947	4.081	5,619,812	4.0154	-1.42%
1996-05-20	0	10.60	10.55	10.60	10.40	10.60	2,089,970	21,938,668	10.497	4.062	4.043	4.062	3.985	4.062	5,453,935	4.0225	1.92%
1996-05-17	0	10.40	10.40	10.45	10.35	10.40	884,502	9,188,695	10.389	3.985	3.985	4.004	3.966	3.985	2,308,175	3.9809	0.97%
1996-05-16	0	10.30	10.25	10.30	10.25	10.45	1,750,074	18,092,151	10.338	3.947	3.928	3.947	3.928	4.004	4,566,950	3.9615	-0.96%
1996-05-15	0	10.40	10.35	10.60	10.25	10.55	1,893,000	19,571,800	10.339	3.985	3.966	4.062	3.928	4.043	4,939,926	3.9620	-0.95%
1996-05-14	0	10.50	10.50	10.55	10.45	10.65	2,292,223	24,073,252	10.502	4.024	4.024	4.043	4.004	4.081	5,981,729	4.0245	-0.47%
1996-05-13	0	10.55	10.50	10.55	10.30	10.60	2,409,158	25,223,795	10.470	4.043	4.024	4.043	3.947	4.062	6,286,880	4.0121	4.46%
1996-05-10	0	10.10	10.10	10.15	10.00	10.30	3,375,500	34,234,795	10.142	3.870	3.870	3.890	3.832	3.947	8,808,622	3.8865	1.51%
1996-05-09	0	9.950	9.950	10.00	9.950	10.10	1,318,819	13,244,244	10.043	3.813	3.813	3.832	3.813	3.870	3,441,558	3.8483	-1.00%
1996-05-08	0	10.05	10.00	10.05	10.00	10.20	2,713,000	27,351,250	10.082	3.851	3.832	3.851	3.832	3.909	7,079,778	3.8633	-1.47%
1996-05-07	0	10.20	10.20	10.25	10.20	10.30	4,355,972	44,645,710	10.249	3.909	3.909	3.928	3.909	3.947	11,367,238	3.9276	-0.97%
1996-05-06	0	10.30	10.30	10.35	10.30	10.40	1,440,000	14,888,854	10.339	3.947	3.947	3.966	3.947	3.985	3,757,789	3.9621	-0.96%
1996-05-03	0	10.40	10.40	10.55	10.40	10.50	926,550	9,694,420	10.463	3.985	3.985	4.043	3.985	4.024	2,417,902	4.0094	-2.35%
1996-05-02	0	10.65	10.60	10.65	10.45	10.65	740,000	7,777,700	10.510	4.081	4.062	4.081	4.004	4.081	1,931,086	4.0276	1.43%
1996-05-01	0	10.50	10.45	10.50	10.30	10.55	1,152,337	12,016,770	10.428	4.024	4.004	4.024	3.947	4.043	3,007,110	3.9961	1.94%
1996-04-30	0	10.30	10.25	10.30	10.30	10.35	1,810,082	18,588,908	10.270	3.947	3.928	3.947	3.947	3.966	4,723,546	3.9354	0.00%
1996-04-29	0	10.30	10.25	10.35	10.10	10.35	3,557,808	36,020,018	10.124	3.947	3.928	3.966	3.870	3.966	9,284,369	3.8796	2.49%
1996-04-26	0	10.05	10.00	10.05	9.850	10.20	2,214,867	22,052,140	9.9564	3.851	3.832	3.851	3.775	3.909	5,779,863	3.8153	0.50%
1996-04-25	0	10.00	9.950	10.00	9.900	10.05	1,891,000	18,952,000	10.022	3.832	3.813	3.832	3.794	3.851	4,934,707	3.8406	-0.50%
1996-04-24	0	10.05	10.05	10.10	10.00	10.10	1,602,682	16,112,495	10.053	3.851	3.851	3.870	3.832	3.870	4,182,320	3.8525	0.00%
1996-04-23	0	10.05	10.00	10.05	9.900	10.15	2,066,086	20,683,251	10.011	3.851	3.832	3.851	3.794	3.890	5,391,607	3.8362	-0.99%
1996-04-22	0	10.15	10.10	10.15	10.10	10.30	2,280,655	23,273,156	10.205	3.890	3.870	3.890	3.870	3.947	5,951,541	3.9104	-1.46%
1996-04-19	0	10.30	10.25	10.30	10.25	10.35	418,000	4,307,500	10.305	3.947	3.928	3.947	3.928	3.966	1,090,803	3.9489	-0.48%
1996-04-18	0	10.35	10.30	10.35	10.30	10.40	648,000	6,714,100	10.361	3.966	3.947	3.966	3.947	3.985	1,691,005	3.9705	0.49%
1996-04-17	0	10.30	10.35	10.40	10.25	10.45	846,306	8,748,929	10.338	3.947	3.966	3.985	3.928	4.004	2,208,499	3.9615	0.00%
1996-04-16	0	10.30	10.30	10.45	10.25	10.70	638,000	6,673,600	10.460	3.947	3.947	4.004	3.928	4.100	1,664,909	4.0084	-1.90%
1996-04-15	0	10.50	10.50	10.60	10.50	10.60	1,008,129	10,621,005	10.535	4.024	4.024	4.062	4.024	4.062	2,630,789	4.0372	0.48%
1996-04-12	0	10.45	10.45	10.50	10.35	10.60	1,878,000	19,586,500	10.429	4.004	4.004	4.024	3.966	4.062	4,900,783	3.9966	-1.42%
1996-04-11	0	10.60	10.55	10.60	10.55	10.80	1,596,000	16,978,100	10.638	4.062	4.043	4.062	4.043	4.139	4,164,883	4.0765	-1.85%
1996-04-10	0	10.80	10.70	10.80	10.60	10.90	2,131,080	22,738,168	10.670	4.139	4.100	4.139	4.062	4.177	5,561,214	4.0887	1.41%
1996-04-09	0	10.65	10.60	10.70	10.60	10.85	2,192,000	23,427,600	10.688	4.081	4.062	4.100	4.062	4.158	5,720,190	4.0956	-2.29%
1996-04-03	0	10.90	10.80	10.90	10.65	10.95	2,043,738	22,232,688	10.878	4.177	4.139	4.177	4.081	4.196	5,333,289	4.1687	2.83%
1996-04-02	0	10.60	10.60	10.65	10.50	10.70	2,012,539	21,285,285	10.576	4.062	4.062	4.081	4.024	4.100	5,251,873	4.0529	0.00%
1996-04-01	0	10.70	10.65	10.80	10.70	11.00	1,959,291	21,048,514	10.743	4.062	4.043	4.100	4.062	4.176	5,161,153	4.0783	-2.73%
1996-03-29	0	11.00	10.75	11.00	10.70	11.20	1,117,000	12,224,900	10.944	4.176	4.081	4.176	4.062	4.252	2,942,395	4.1547	0.00%
1996-03-28	0	11.00	10.95	11.00	10.80	11.00	720,000	7,866,600	10.926	4.176	4.157	4.176	4.100	4.176	1,896,620	4.1477	1.85%
1996-03-27	0	10.80	10.75	10.85	10.55	10.90	806,419	8,665,723	10.746	4.100	4.081	4.119	4.005	4.138	2,124,264	4.0794	2.37%
1996-03-26	0	10.55	10.50	10.60	10.50	10.75	1,980,867	20,968,547	10.586	4.005	3.986	4.024	3.986	4.081	5,217,988	4.0185	-2.31%
1996-03-25	0	10.80	10.70	10.80	10.75	10.95	1,490,000	16,152,000	10.840	4.100	4.062	4.100	4.081	4.157	3,924,949	4.1152	0.93%
1996-03-22	0	10.70	10.65	10.80	10.65	10.80	2,371,865	25,346,323	10.686	4.062	4.043	4.100	4.043	4.100	6,247,953	4.0567	-0.93%
1996-03-21	0	10.80	10.70	10.80	10.50	10.90	1,596,309	17,167,575	10.755	4.100	4.062	4.100	3.986	4.138	4,204,988	4.0827	1.89%
1996-03-20	0	10.60	10.60	10.65	10.50	11.00	1,013,197	10,918,359	10.776	4.024	4.024	4.043	3.986	4.176	2,668,958	4.0909	-3.64%
1996-03-19	0	11.00	10.95	11.00	10.95	11.15	1,123,236	12,374,278	11.017	4.176	4.157	4.176	4.157	4.233	2,958,822	4.1822	0.46%
1996-03-18	0	10.95	10.90	10.95	10.80	11.15	2,435,116	26,761,784	10.990	4.157	4.138	4.157	4.100	4.233	6,414,568	4.1720	1.39%
1996-03-15	0	10.80	10.80	10.85	10.20	10.90	1,854,269	19,815,478	10.686	4.100	4.100	4.119	3.872	4.138	4,884,505	4.0568	6.40%
1996-03-14	0	10.15	10.05	10.10	10.00	10.25	1,417,228	14,306,673	10.095	3.853	3.815	3.834	3.796	3.891	3,733,254	3.8322	1.50%
1996-03-13	0	10.00	10.00	10.05	9.850	10.30	2,550,922	25,626,243	10.046	3.796	3.796	3.815	3.739	3.910	6,719,624	3.8136	-3.85%
1996-03-12	0	10.40	10.40	10.45	10.40	10.80	5,237,000	55,170,800	10.535	3.948	3.948	3.967	3.948	4.100	13,795,275	3.9993	0.97%
1996-03-11	0	10.30	10.30	10.40	10.10	10.85	8,396,680	86,801,441	10.338	3.910	3.910	3.948	3.834	4.119	22,118,486	3.9244	-7.62%
1996-03-08	0	11.15	11.10	11.15	11.10	11.65	2,065,040	23,454,792	11.358	4.233	4.214	4.233	4.214	4.423	5,439,716	4.3118	-0.45%
1996-03-07	0	11.20	11.05	11.20	11.05	11.45	2,056,000	23,298,800	11.332	4.252	4.195	4.252	4.195	4.347	5,415,903	4.3019	-1.75%
1996-03-06	0	11.40	11.35	11.40	11.30	11.70	2,718,502	31,135,496	11.453	4.328	4.309	4.328	4.290	4.442	7,161,062	4.3479	-2.56%
1996-03-05	0	11.70	11.65	11.70	11.20	11.75	7,923,846	91,558,075	11.555	4.442	4.423	4.442	4.252	4.461	20,872,949	4.3864	2.63%
1996-03-04	0	11.40	11.35	11.40	11.20	11.80	11,529,401	130,768,419	11.342	4.328	4.309	4.328	4.252	4.480	30,370,681	4.3057	-3.39%
1996-03-01	0	11.80	11.75	11.85	11.05	11.80	5,097,454	58,724,495	11.520	4.480	4.461	4.499	4.195	4.480	13,427,684	4.3734	6.79%
1996-02-29	0	11.05	11.00	11.10	10.90	11.15	745,092	8,196,366	11.000	4.195	4.176	4.214	4.138	4.233	1,962,717	4.1760	1.84%
1996-02-28	0	10.85	10.80	10.90	10.75	11.00	2,708,981	29,482,096	10.883	4.119	4.100	4.138	4.081	4.176	7,135,982	4.1315	-1.81%
1996-02-27	0	11.05	11.00	11.10	10.75	11.15	1,683,057	18,511,874	10.999	4.195	4.176	4.214	4.081	4.233	4,433,499	4.1755	2.79%
1996-02-26	0	10.75	10.70	10.80	10.60	10.80	2,526,519	27,106,701	10.729	4.081	4.062	4.100	4.024	4.100	6,655,342	4.0729	1.90%
1996-02-23	0	10.55	10.55	10.60	10.40	10.60	763,307	7,999,270	10.480	4.005	4.005	4.024	3.948	4.024	2,010,699	3.9784	1.93%
1996-02-22	0	10.35	10.30	10.60	10.30	10.60	1,954,000	20,295,600	10.387	3.929	3.910	4.024	3.910	4.024	5,147,215	3.9430	-2.82%
1996-02-16	0	10.65	10.65	10.70	10.65	10.75	1,270,727	13,588,788	10.694	4.043	4.043	4.062	4.043	4.081	3,347,342	4.0596	-0.47%
1996-02-15	0	10.70	10.60	10.70	10.55	10.85	3,301,619	34,955,796	10.587	4.062	4.024	4.062	4.005	4.119	8,697,106	4.0192	1.42%
1996-02-14	0	10.55	10.50	10.55	10.10	10.55	981,075	10,132,785	10.328	4.005	3.986	4.005	3.834	4.005	2,584,342	3.9208	4.46%
1996-02-13	0	10.10	10.10	10.25	10.05	10.35	1,484,593	15,074,960	10.154	3.834	3.834	3.891	3.815	3.929	3,910,706	3.8548	-1.46%
1996-02-12	0	10.25	10.20	10.25	10.20	10.40	372,000	3,844,300	10.334	3.891	3.872	3.891	3.872	3.948	979,920	3.9231	-1.44%
1996-02-09	0	10.40	10.30	10.40	10.35	10.50	1,110,875	11,606,350	10.448	3.948	3.910	3.948	3.929	3.986	2,926,260	3.9663	2.46%
1996-02-08	0	10.15	10.10	10.45	10.05	10.50	3,377,980	34,978,941	10.355	3.853	3.834	3.967	3.815	3.986	8,898,255	3.9310	-0.49%
1996-02-07	0	10.20	10.20	10.45	10.20	10.70	2,757,000	28,920,300	10.490	3.872	3.872	3.967	3.872	4.062	7,262,473	3.9822	-5.12%
1996-02-06	0	10.75	10.70	10.80	10.60	10.75	1,977,000	21,164,450	10.705	4.081	4.062	4.100	4.024	4.081	5,207,802	4.0640	0.94%
1996-02-05	0	10.65	10.60	10.65	10.50	11.25	2,384,514	25,617,250	10.743	4.043	4.024	4.043	3.986	4.271	6,281,273	4.0784	-5.75%
1996-02-02	0	11.30	11.00	11.30	9.900	11.50	6,386,518	67,232,925	10.527	4.290	4.176	4.290	3.758	4.366	16,823,329	3.9964	12.44%
1996-02-01	0	10.05	10.05	10.10	9.700	10.15	3,337,817	32,955,302	9.8733	3.815	3.815	3.834	3.682	3.853	8,792,458	3.7481	2.55%
1996-01-31	0	9.800	9.700	9.800	9.750	9.900	3,674,084	35,917,298	9.7759	3.720	3.682	3.720	3.701	3.758	9,678,251	3.7111	0.51%
1996-01-30	0	9.750	9.650	9.750	9.650	9.800	1,082,592	10,552,042	9.7470	3.701	3.663	3.701	3.663	3.720	2,851,758	3.7002	-0.51%
1996-01-29	0	9.800	9.850	9.900	9.650	9.900	1,285,102	12,531,424	9.7513	3.720	3.739	3.758	3.663	3.758	3,385,208	3.7018	2.62%
1996-01-26	0	9.550	9.550	9.650	9.550	9.750	998,622	9,648,642	9.6620	3.625	3.625	3.663	3.625	3.701	2,630,564	3.6679	-0.52%
1996-01-25	0	9.600	9.600	9.700	9.600	10.00	1,714,704	16,764,023	9.7766	3.644	3.644	3.682	3.644	3.796	4,516,863	3.7114	-3.52%
1996-01-24	0	9.950	9.850	9.900	9.650	9.950	2,831,133	27,860,477	9.8408	3.777	3.739	3.758	3.663	3.777	7,457,754	3.7358	2.05%
1996-01-23	0	9.750	9.750	9.800	9.500	9.900	2,272,221	22,183,683	9.7630	3.701	3.701	3.720	3.606	3.758	5,985,471	3.7063	2.63%
1996-01-22	0	9.500	9.500	9.600	9.450	9.700	1,809,716	17,366,147	9.5961	3.606	3.606	3.644	3.587	3.682	4,767,143	3.6429	-1.04%
1996-01-19	0	9.600	9.550	9.600	9.450	9.650	2,636,775	25,236,200	9.5709	3.644	3.625	3.644	3.587	3.663	6,945,777	3.6333	1.05%
1996-01-18	0	9.500	9.450	9.500	9.400	9.550	1,453,436	13,762,494	9.4689	3.606	3.587	3.606	3.568	3.625	3,828,633	3.5946	-1.04%
1996-01-17	0	9.600	9.600	9.650	9.550	9.850	1,290,315	12,558,514	9.7329	3.644	3.644	3.663	3.625	3.739	3,398,940	3.6948	-1.54%
1996-01-16	0	9.750	9.750	9.900	9.650	9.950	2,517,945	24,729,037	9.8211	3.701	3.701	3.758	3.663	3.777	6,632,756	3.7283	0.00%
1996-01-15	0	9.750	9.700	9.750	9.350	9.750	1,384,109	13,071,838	9.4442	3.701	3.682	3.701	3.549	3.701	3,646,012	3.5852	4.84%
1996-01-12	0	9.300	9.300	9.350	9.200	9.350	2,409,540	22,370,683	9.2842	3.530	3.530	3.549	3.493	3.549	6,347,196	3.5245	2.20%
1996-01-11	0	9.100	9.100	9.200	8.800	9.200	1,864,000	16,780,900	9.0026	3.455	3.455	3.493	3.341	3.493	4,910,138	3.4176	4.00%
1996-01-10	0	8.750	8.750	8.850	8.750	9.000	3,944,000	34,766,300	8.8150	3.322	3.322	3.360	3.322	3.417	10,389,262	3.3464	-2.23%
1996-01-09	0	8.950	8.900	9.000	8.900	9.000	2,086,163	18,663,818	8.9465	3.398	3.379	3.417	3.379	3.417	5,495,358	3.3963	0.00%
1996-01-08	0	8.950	8.900	9.000	8.700	9.150	5,557,252	49,281,977	8.8680	3.398	3.379	3.417	3.303	3.474	14,638,881	3.3665	2.87%
1996-01-05	0	8.700	8.700	8.750	8.600	8.750	9,766,764	85,163,970	8.7198	3.303	3.303	3.322	3.265	3.322	25,727,553	3.3102	0.58%
1996-01-04	0	8.650	8.650	8.700	8.650	8.750	9,038,345	78,632,098	8.6998	3.284	3.284	3.303	3.284	3.322	23,808,756	3.3027	-0.57%
1996-01-03	0	8.700	8.700	8.750	8.600	8.700	1,972,589	17,096,586	8.6671	3.303	3.303	3.322	3.265	3.303	5,196,182	3.2902	0.58%
1996-01-02	0	8.650	8.650	8.700	8.600	8.700	1,030,971	8,894,547	8.6273	3.284	3.284	3.303	3.265	3.303	2,715,778	3.2751	0.58%
1995-12-29	0	8.600	-	8.550	8.550	8.700	2,201,000	19,143,750	8.6978	3.265	-	3.246	3.246	3.303	5,797,861	3.3019	-1.71%
1995-12-28	0	8.750	8.700	8.750	8.550	8.750	3,011,020	26,245,367	8.7164	3.322	3.303	3.322	3.246	3.322	7,931,611	3.3090	2.34%
1995-12-27	0	8.550	8.550	8.600	8.500	8.600	2,065,638	17,625,732	8.5328	3.246	3.246	3.265	3.227	3.265	5,441,292	3.2393	0.59%
1995-12-22	0	8.500	8.500	8.550	8.500	8.550	3,830,956	32,457,274	8.4724	3.227	3.227	3.246	3.227	3.246	10,091,482	3.2163	0.59%
1995-12-21	0	8.450	8.500	8.550	8.400	8.550	991,401	8,407,718	8.4806	3.208	3.227	3.246	3.189	3.246	2,611,543	3.2194	-0.59%
1995-12-20	0	8.500	8.500	8.550	8.250	8.550	4,050,000	34,021,700	8.4004	3.227	3.227	3.246	3.132	3.246	10,668,486	3.1890	0.00%
1995-12-19	0	8.500	8.500	8.550	8.350	8.500	1,810,000	15,241,300	8.4206	3.227	3.227	3.246	3.170	3.227	4,767,891	3.1967	0.59%
1995-12-18	0	8.450	8.450	8.500	8.450	8.600	3,223,069	27,379,219	8.4948	3.208	3.208	3.227	3.208	3.265	8,490,190	3.2248	-1.74%
1995-12-15	0	8.600	8.550	8.600	8.550	8.700	2,524,200	21,783,055	8.6297	3.265	3.246	3.265	3.246	3.303	6,649,233	3.2760	-1.15%
1995-12-14	0	8.700	8.650	8.700	8.550	8.700	2,755,731	23,548,042	8.5451	3.303	3.284	3.303	3.246	3.303	7,259,131	3.2439	1.75%
1995-12-13	0	8.550	8.500	8.550	8.350	8.550	2,831,561	23,911,800	8.4447	3.246	3.227	3.246	3.170	3.246	7,458,881	3.2058	0.59%
1995-12-12	0	8.500	8.400	8.500	8.500	8.500	1,870,160	15,896,360	8.5000	3.227	3.189	3.227	3.227	3.227	4,926,365	3.2268	0.59%
1995-12-11	0	8.450	8.450	8.500	8.400	8.500	799,000	6,759,400	8.4598	3.208	3.208	3.227	3.189	3.227	2,104,721	3.2115	0.60%
1995-12-08	0	8.400	8.400	8.500	8.400	8.500	1,752,000	14,806,900	8.4514	3.189	3.189	3.227	3.189	3.227	4,615,108	3.2084	0.00%
1995-12-07	0	8.400	8.400	8.450	8.400	8.550	3,976,781	33,551,804	8.4369	3.189	3.189	3.208	3.189	3.246	10,475,613	3.2028	-0.59%
1995-12-06	0	8.450	8.400	8.450	8.250	8.500	2,738,983	22,880,553	8.3537	3.208	3.189	3.208	3.132	3.227	7,215,013	3.1712	1.20%
1995-12-05	0	8.350	8.300	8.400	8.300	8.400	3,912,700	32,693,135	8.3556	3.170	3.151	3.189	3.151	3.189	10,306,812	3.1720	0.00%
1995-12-04	0	8.350	8.300	8.350	8.350	8.600	1,916,819	16,101,568	8.4002	3.170	3.151	3.170	3.170	3.265	5,049,273	3.1889	-1.76%
1995-12-01	0	8.500	8.450	8.500	8.400	8.550	2,296,048	19,413,511	8.4552	3.227	3.208	3.227	3.189	3.246	6,048,236	3.2098	1.19%
1995-11-30	0	8.400	8.400	8.500	8.400	8.500	3,023,517	25,484,114	8.4286	3.189	3.189	3.227	3.189	3.227	7,964,531	3.1997	0.00%
1995-11-29	0	8.400	8.400	8.450	8.300	8.450	2,106,484	17,706,773	8.4058	3.189	3.189	3.208	3.151	3.208	5,548,888	3.1910	-1.75%
1995-11-28	0	8.550	8.400	8.600	8.550	8.750	1,654,000	14,196,900	8.5834	3.246	3.189	3.265	3.246	3.322	4,356,957	3.2584	-1.72%
1995-11-27	0	8.700	8.700	8.750	8.500	8.750	3,710,366	32,243,250	8.6900	3.303	3.303	3.322	3.227	3.322	9,773,825	3.2989	2.35%
1995-11-24	0	8.500	8.350	8.500	8.450	8.500	1,183,000	10,045,900	8.4919	3.227	3.170	3.227	3.208	3.227	3,116,252	3.2237	0.59%
1995-11-23	0	8.450	8.400	8.500	8.450	8.550	2,868,000	24,376,200	8.4994	3.208	3.189	3.227	3.208	3.246	7,554,869	3.2266	0.00%
1995-11-22	0	8.450	8.400	8.450	8.400	8.550	4,773,243	40,553,160	8.4959	3.208	3.189	3.208	3.189	3.246	12,573,649	3.2252	1.20%
1995-11-21	0	8.350	8.300	8.350	8.200	8.350	998,000	8,258,200	8.2747	3.170	3.151	3.170	3.113	3.170	2,628,926	3.1413	1.83%
1995-11-20	0	8.200	8.200	8.250	8.100	8.250	2,731,999	22,366,147	8.1867	3.113	3.113	3.132	3.075	3.132	7,196,616	3.1079	0.00%
1995-11-17	0	8.200	8.150	8.200	8.100	8.300	764,936	6,298,188	8.2336	3.113	3.094	3.113	3.075	3.151	2,014,990	3.1257	-0.61%
1995-11-16	0	8.250	8.200	8.250	8.200	8.500	2,300,000	19,226,400	8.3593	3.132	3.113	3.132	3.113	3.227	6,058,647	3.1734	-1.79%
1995-11-15	0	8.400	8.400	8.450	8.350	8.500	645,000	5,431,750	8.4213	3.189	3.189	3.208	3.170	3.227	1,699,055	3.1969	-0.59%
1995-11-14	0	8.450	8.400	8.450	8.450	8.550	1,978,894	16,825,586	8.5025	3.208	3.189	3.208	3.208	3.246	5,212,791	3.2277	1.20%
1995-11-13	0	8.350	8.300	8.350	8.250	8.400	1,837,083	15,458,726	8.4148	3.170	3.151	3.170	3.132	3.189	4,839,233	3.1945	-1.18%
1995-11-10	0	8.450	8.450	8.550	8.400	8.550	9,868,000	83,736,600	8.4857	3.208	3.208	3.246	3.189	3.246	25,994,228	3.2214	-1.17%
1995-11-09	0	8.550	8.500	8.550	8.500	8.800	10,678,617	92,458,252	8.6583	3.246	3.227	3.246	3.227	3.341	28,129,551	3.2869	-3.93%
1995-11-08	0	8.900	8.850	8.900	8.900	8.950	2,174,000	19,369,800	8.9098	3.379	3.360	3.379	3.379	3.398	5,726,738	3.3823	-0.56%
1995-11-07	0	8.950	8.900	8.950	8.900	8.950	176,000	1,570,300	8.9222	3.398	3.379	3.398	3.379	3.398	463,618	3.3871	0.56%
1995-11-06	0	8.900	8.900	8.950	8.900	8.950	1,850,000	16,468,200	8.9017	3.379	3.379	3.398	3.379	3.398	4,873,259	3.3793	0.00%
1995-11-03	0	8.900	8.900	8.950	8.800	8.900	596,001	5,301,809	8.8956	3.379	3.379	3.398	3.341	3.379	1,569,982	3.3770	1.14%
1995-11-02	0	8.800	8.800	8.900	8.700	8.900	1,527,000	13,505,850	8.8447	3.341	3.341	3.379	3.303	3.379	4,022,415	3.3576	-1.12%
1995-10-31	0	8.900	8.900	8.950	8.900	8.950	224,866	2,002,091	8.9035	3.379	3.379	3.398	3.379	3.398	592,341	3.3800	0.00%
1995-10-30	0	8.900	8.900	8.950	8.750	8.950	3,032,000	26,852,300	8.8563	3.379	3.379	3.398	3.322	3.398	7,986,877	3.3621	1.71%
1995-10-27	0	8.750	8.750	8.800	8.700	8.800	2,163,696	18,932,831	8.7502	3.322	3.322	3.341	3.303	3.341	5,699,595	3.3218	-0.57%
1995-10-26	0	8.800	8.800	8.900	8.800	8.950	2,863,439	25,511,247	8.9093	3.341	3.341	3.379	3.341	3.398	7,542,854	3.3822	-2.22%
1995-10-25	0	9.000	8.950	9.000	8.950	9.000	692,000	6,203,600	8.9647	3.417	3.398	3.417	3.398	3.417	1,822,862	3.4032	0.00%
1995-10-24	0	9.000	8.950	9.000	8.950	9.050	3,040,576	27,335,367	8.9902	3.417	3.398	3.417	3.398	3.436	8,009,468	3.4129	-0.55%
1995-10-23	0	9.050	9.000	9.050	9.000	9.050	4,720,164	42,701,443	9.0466	3.436	3.417	3.436	3.417	3.436	12,433,829	3.4343	0.00%
1995-10-20	0	9.050	9.050	9.100	9.050	9.100	474,895	4,301,876	9.0586	3.436	3.436	3.455	3.436	3.455	1,250,966	3.4388	-1.09%
1995-10-19	0	9.150	9.050	9.150	9.050	9.150	519,848	4,714,162	9.0683	3.474	3.436	3.474	3.436	3.474	1,369,381	3.4426	0.55%
1995-10-18	0	9.100	9.050	9.100	9.050	9.150	1,297,506	11,751,740	9.0572	3.455	3.436	3.455	3.436	3.474	3,417,883	3.4383	1.11%
1995-10-17	0	9.000	9.000	9.050	8.950	9.000	1,573,000	14,155,250	8.9989	3.417	3.417	3.436	3.398	3.417	4,143,587	3.4162	0.56%
1995-10-16	0	8.950	8.950	9.000	8.950	9.050	1,113,652	10,044,613	9.0195	3.398	3.398	3.417	3.398	3.436	2,933,576	3.4240	-0.56%
1995-10-13	0	9.000	8.950	9.000	9.000	9.050	1,826,125	16,435,600	9.0003	3.417	3.398	3.417	3.417	3.436	4,810,368	3.4167	0.56%
1995-10-12	0	8.950	8.950	9.000	8.950	9.100	2,522,956	22,705,450	8.9995	3.398	3.398	3.417	3.398	3.455	6,645,956	3.4164	-0.56%
1995-10-11	0	9.000	8.950	9.000	8.900	9.050	2,253,651	20,261,040	8.9903	3.417	3.398	3.417	3.379	3.436	5,936,554	3.4129	1.12%
1995-10-10	0	8.900	8.850	8.950	8.850	9.050	4,052,000	36,291,700	8.9565	3.379	3.360	3.398	3.360	3.436	10,673,755	3.4001	-1.66%
1995-10-09	0	9.050	9.050	9.100	9.050	9.100	2,275,465	20,606,506	9.0560	3.436	3.436	3.455	3.436	3.455	5,994,017	3.4378	0.00%
1995-10-06	0	9.050	9.050	9.100	8.950	9.100	6,858,380	62,036,509	9.0454	3.436	3.436	3.455	3.398	3.455	18,066,305	3.4338	0.56%
1995-10-05	0	9.000	8.950	9.050	8.750	9.150	6,237,558	56,339,179	9.0322	3.417	3.398	3.436	3.322	3.474	16,430,939	3.4288	2.86%
1995-10-04	0	8.750	8.750	8.800	8.600	8.850	4,635,186	40,722,359	8.7855	3.322	3.322	3.341	3.265	3.360	12,209,980	3.3352	-0.57%
1995-10-03	0	8.800	8.750	8.850	8.600	8.900	1,654,000	14,575,000	8.8120	3.341	3.322	3.360	3.265	3.379	4,356,957	3.3452	2.92%
1995-10-02	0	8.550	8.550	8.650	8.300	8.650	4,140,005	35,374,441	8.5445	3.246	3.246	3.284	3.151	3.284	10,905,577	3.2437	3.64%
1995-09-29	0	8.250	8.200	8.250	8.100	8.400	750,368	6,199,676	8.2622	3.132	3.113	3.132	3.075	3.189	1,976,615	3.1365	1.23%
1995-09-28	0	8.150	8.250	8.350	8.150	8.450	1,662,385	13,816,673	8.3114	3.094	3.132	3.170	3.094	3.208	4,379,045	3.1552	-3.55%
1995-09-27	0	8.450	8.450	8.500	8.150	8.500	3,347,346	27,840,603	8.3172	3.208	3.208	3.227	3.094	3.227	8,817,559	3.1574	4.32%
1995-09-26	0	8.100	8.100	-	8.000	8.200	4,148,000	33,380,600	8.0474	3.075	3.075	-	3.037	3.113	10,926,637	3.0550	0.62%
1995-09-25	0	8.050	8.000	8.050	8.000	8.050	6,512,000	52,140,700	8.0069	3.056	3.037	3.056	3.037	3.056	17,153,872	3.0396	0.00%
1995-09-22	0	8.050	8.000	8.050	8.000	8.150	4,378,644	35,225,574	8.0449	3.056	3.037	3.056	3.037	3.094	11,534,199	3.0540	0.63%
1995-09-21	0	8.000	8.000	8.050	7.900	8.100	1,628,386	12,976,311	7.9688	3.037	3.037	3.056	2.999	3.075	4,289,485	3.0251	1.27%
1995-09-20	0	7.900	7.850	7.900	7.850	8.050	1,036,000	8,215,200	7.9297	2.999	2.980	2.999	2.980	3.056	2,729,025	3.0103	-1.25%
1995-09-19	0	8.000	8.000	8.050	8.000	8.050	288,521	2,319,672	8.0399	3.037	3.037	3.056	3.037	3.056	760,020	3.0521	-3.03%
1995-09-18	0	8.250	8.200	8.250	8.200	8.250	1,262,000	10,382,200	8.2268	3.132	3.113	3.132	3.113	3.132	3,324,353	3.1231	0.92%
1995-09-15	0	8.250	8.200	8.250	8.200	8.300	4,257,250	35,072,600	8.2383	3.103	3.085	3.103	3.085	3.122	11,317,308	3.0990	0.00%
1995-09-14	0	8.250	8.200	8.250	8.200	8.300	3,038,220	25,149,160	8.2776	3.103	3.085	3.103	3.085	3.122	8,076,686	3.1138	0.00%
1995-09-13	0	8.250	8.200	8.250	8.050	8.250	2,997,000	24,383,700	8.1360	3.103	3.085	3.103	3.028	3.103	7,967,108	3.0605	3.13%
1995-09-12	0	8.000	7.950	8.050	7.950	8.050	2,720,000	21,762,500	8.0009	3.009	2.991	3.028	2.991	3.028	7,230,742	3.0097	-1.23%
1995-09-11	0	8.100	8.000	8.100	8.000	8.100	1,729,905	13,946,590	8.0621	3.047	3.009	3.047	3.009	3.047	4,598,712	3.0327	1.25%
1995-09-08	0	8.000	8.000	8.050	7.950	8.050	3,337,392	26,705,258	8.0018	3.009	3.009	3.028	2.991	3.028	8,871,993	3.0101	0.63%
1995-09-07	0	7.950	7.950	8.000	7.800	8.000	3,923,516	31,258,922	7.9671	2.991	2.991	3.009	2.934	3.009	10,430,122	2.9970	2.58%
1995-09-06	0	7.750	7.750	7.800	7.700	7.900	3,842,930	29,934,815	7.7896	2.915	2.915	2.934	2.897	2.972	10,215,896	2.9302	-0.64%
1995-09-05	0	7.800	7.750	7.800	7.750	8.100	3,613,359	28,605,414	7.9166	2.934	2.915	2.934	2.915	3.047	9,605,613	2.9780	-7.69%
1995-09-04	0	8.450	8.450	8.500	8.400	8.550	2,110,110	17,871,102	8.4693	3.179	3.179	3.197	3.160	3.216	5,609,434	3.1859	0.60%
1995-09-01	0	8.400	8.350	8.400	8.050	8.400	2,263,454	18,770,460	8.2928	3.160	3.141	3.160	3.028	3.160	6,017,078	3.1195	4.35%
1995-08-31	0	8.050	8.000	8.100	8.050	8.200	1,088,000	8,802,000	8.0901	3.028	3.009	3.047	3.028	3.085	2,892,297	3.0433	-1.83%
1995-08-30	0	8.200	8.150	8.200	8.150	8.250	1,293,318	10,605,273	8.2001	3.085	3.066	3.085	3.066	3.103	3,438,106	3.0846	-0.61%
1995-08-29	0	8.250	8.200	8.300	8.100	8.250	2,267,946	18,574,493	8.1900	3.103	3.085	3.122	3.047	3.103	6,029,019	3.0808	1.85%
1995-08-25	0	8.100	8.100	8.350	8.100	8.450	2,118,318	17,456,544	8.2408	3.047	3.047	3.141	3.047	3.179	5,631,254	3.0999	-2.99%
1995-08-24	0	8.350	8.300	8.350	8.350	8.450	1,052,000	8,822,800	8.3867	3.141	3.122	3.141	3.141	3.179	2,796,596	3.1548	-3.47%
1995-08-23	0	8.650	8.650	8.700	8.250	8.700	3,917,158	33,407,368	8.5285	3.254	3.254	3.273	3.103	3.273	10,413,220	3.2082	4.85%
1995-08-22	0	8.250	8.250	8.300	8.100	8.350	3,813,657	31,444,756	8.2453	3.103	3.103	3.122	3.047	3.141	10,138,077	3.1016	2.48%
1995-08-21	0	8.050	8.050	8.100	7.850	8.050	1,173,198	9,357,485	7.9760	3.028	3.028	3.047	2.953	3.028	3,118,784	3.0004	1.26%
1995-08-18	0	7.950	7.950	8.000	7.650	8.000	2,107,755	16,476,029	7.8169	2.991	2.991	3.009	2.878	3.009	5,603,174	2.9405	3.25%
1995-08-17	0	7.700	7.650	7.700	7.700	7.700	646,702	4,976,942	7.6959	2.897	2.878	2.897	2.897	2.897	1,719,167	2.8950	0.00%
1995-08-16	0	7.700	7.650	7.700	7.650	7.750	2,807,000	21,621,600	7.7027	2.897	2.878	2.897	2.878	2.915	7,462,020	2.8976	-0.65%
1995-08-15	0	7.750	7.750	7.800	7.750	7.950	3,802,242	29,784,631	7.8334	2.915	2.915	2.934	2.915	2.991	10,107,732	2.9467	-0.64%
1995-08-14	0	7.800	7.750	7.800	7.750	7.800	3,648,000	28,342,500	7.7693	2.934	2.915	2.934	2.915	2.934	9,697,701	2.9226	-0.64%
1995-08-11	0	7.850	7.800	7.850	7.700	8.000	2,263,946	17,742,262	7.8369	2.953	2.934	2.953	2.897	3.009	6,018,386	2.9480	1.95%
1995-08-10	0	7.700	7.700	7.750	7.600	8.000	3,630,381	28,261,999	7.7849	2.897	2.897	2.915	2.859	3.009	9,650,864	2.9284	-2.53%
1995-08-09	0	7.900	7.900	7.950	7.900	8.050	3,328,000	26,456,400	7.9496	2.972	2.972	2.991	2.972	3.028	8,847,026	2.9904	-1.86%
1995-08-08	0	8.050	8.000	8.050	8.000	8.100	905,341	7,287,789	8.0498	3.028	3.009	3.028	3.009	3.047	2,406,723	3.0281	0.63%
1995-08-07	0	8.000	7.950	8.000	7.950	8.000	2,178,792	17,404,398	7.9881	3.009	2.991	3.009	2.991	3.009	5,792,016	3.0049	0.00%
1995-08-04	0	8.000	8.000	8.050	8.000	8.100	1,292,764	10,363,295	8.0164	3.009	3.009	3.028	3.009	3.047	3,436,634	3.0155	-1.23%
1995-08-03	0	8.100	8.000	8.100	8.000	8.250	1,070,160	8,686,256	8.1168	3.047	3.009	3.047	3.009	3.103	2,844,872	3.0533	0.00%
1995-08-02	0	8.100	8.050	8.100	8.050	8.150	3,058,008	24,705,462	8.0789	3.047	3.028	3.047	3.028	3.066	8,129,289	3.0391	-0.61%
1995-08-01	0	8.150	8.100	8.200	8.100	8.250	2,211,804	18,036,461	8.1546	3.066	3.047	3.085	3.047	3.103	5,879,774	3.0675	-1.21%
1995-07-31	0	8.250	8.250	8.300	8.100	8.300	2,077,842	17,115,913	8.2374	3.103	3.103	3.122	3.047	3.122	5,523,654	3.0987	0.00%
1995-07-28	0	8.250	8.200	8.250	7.800	8.450	4,749,535	39,234,794	8.2608	3.103	3.085	3.103	2.934	3.179	12,625,979	3.1075	6.45%
1995-07-27	0	7.750	7.700	7.850	7.550	7.950	1,989,795	15,360,213	7.7195	2.915	2.897	2.953	2.840	2.991	5,289,594	2.9039	1.97%
1995-07-26	0	7.600	7.600	7.650	7.450	7.650	2,183,396	16,445,771	7.5322	2.859	2.859	2.878	2.802	2.878	5,804,255	2.8334	2.01%
1995-07-25	0	7.450	7.450	7.500	7.450	7.500	1,360,046	10,147,531	7.4612	2.802	2.802	2.821	2.802	2.821	3,615,493	2.8067	-0.67%
1995-07-24	0	7.500	7.350	-	7.350	7.500	2,258,836	16,727,370	7.4053	2.821	2.765	-	2.765	2.821	6,004,802	2.7857	1.35%
1995-07-21	0	7.400	7.400	7.450	7.250	7.450	1,073,176	7,907,626	7.3684	2.784	2.784	2.802	2.727	2.802	2,852,889	2.7718	2.78%
1995-07-20	0	7.200	7.200	7.250	7.200	7.350	3,838,000	27,905,900	7.2709	2.708	2.708	2.727	2.708	2.765	10,202,790	2.7351	-2.70%
1995-07-19	0	7.400	7.350	7.450	7.300	7.450	2,064,000	15,226,400	7.3771	2.784	2.765	2.802	2.746	2.802	5,486,857	2.7751	-0.67%
1995-07-18	0	7.450	7.350	7.450	7.350	7.500	3,822,190	28,239,249	7.3882	2.802	2.765	2.802	2.765	2.821	10,160,761	2.7792	0.00%
1995-07-17	0	7.450	7.400	7.450	7.300	7.450	2,577,883	18,975,890	7.3610	2.802	2.784	2.802	2.746	2.802	6,852,944	2.7690	0.00%
1995-07-14	0	7.450	7.400	7.450	7.350	7.450	1,508,711	11,184,298	7.4131	2.802	2.784	2.802	2.765	2.802	4,010,699	2.7886	1.36%
1995-07-13	0	7.350	7.300	7.350	7.300	7.350	1,517,214	11,128,007	7.3345	2.765	2.746	2.765	2.746	2.765	4,033,303	2.7590	0.68%
1995-07-12	0	7.300	7.200	7.350	7.200	7.350	1,254,000	9,133,100	7.2832	2.746	2.708	2.765	2.708	2.765	3,333,585	2.7397	1.39%
1995-07-11	0	7.200	7.200	7.250	7.200	7.400	1,215,547	8,850,906	7.2814	2.708	2.708	2.727	2.708	2.784	3,231,363	2.7391	-3.36%
1995-07-10	0	7.450	7.350	7.450	7.300	7.500	4,300,009	31,885,364	7.4152	2.802	2.765	2.802	2.746	2.821	11,430,977	2.7894	2.76%
1995-07-07	0	7.250	7.200	7.250	7.100	7.250	7,110,478	50,799,388	7.1443	2.727	2.708	2.727	2.671	2.727	18,902,218	2.6875	4.32%
1995-07-06	0	6.950	6.900	6.950	6.950	7.050	2,082,000	14,516,900	6.9726	2.614	2.596	2.614	2.614	2.652	5,534,708	2.6229	-0.71%
1995-07-05	0	7.000	6.950	7.000	6.950	7.000	2,996,634	20,904,448	6.9760	2.633	2.614	2.633	2.614	2.633	7,966,135	2.6242	1.45%
1995-07-04	0	6.900	6.850	6.900	6.850	6.900	990,644	6,821,683	6.8861	2.596	2.577	2.596	2.577	2.596	2,633,489	2.5904	1.47%
1995-07-03	0	6.800	6.750	6.800	6.700	6.800	2,439,000	16,486,200	6.7594	2.558	2.539	2.558	2.520	2.558	6,483,743	2.5427	-0.73%
1995-06-30	0	6.850	6.850	6.900	6.850	6.950	4,631,359	31,918,237	6.8918	2.577	2.577	2.596	2.577	2.614	12,311,825	2.5925	0.00%
1995-06-29	0	6.850	6.850	6.900	6.850	6.950	2,135,591	14,639,051	6.8548	2.577	2.577	2.596	2.577	2.614	5,677,172	2.5786	0.00%
1995-06-28	0	6.850	6.800	6.850	6.800	6.900	3,660,745	25,122,717	6.8627	2.577	2.558	2.577	2.558	2.596	9,731,582	2.5816	0.00%
1995-06-27	0	6.850	6.800	6.850	6.800	6.900	2,022,807	13,853,832	6.8488	2.577	2.558	2.577	2.558	2.596	5,377,351	2.5763	-0.72%
1995-06-26	0	6.900	6.900	6.950	6.900	6.950	1,615,256	11,206,165	6.9377	2.596	2.596	2.614	2.596	2.614	4,293,934	2.6098	-2.13%
1995-06-23	0	7.050	7.000	7.050	6.900	7.100	2,886,000	20,191,400	6.9963	2.652	2.633	2.652	2.596	2.671	7,672,030	2.6318	0.00%
1995-06-22	0	7.050	6.950	7.050	6.750	7.100	2,858,943	19,827,174	6.9351	2.652	2.614	2.652	2.539	2.671	7,600,103	2.6088	4.44%
1995-06-21	0	6.750	6.750	6.850	6.650	6.800	9,139,611	62,150,519	6.8001	2.539	2.539	2.577	2.502	2.558	24,296,386	2.5580	-2.17%
1995-06-20	0	6.900	6.850	6.900	6.900	6.950	1,846,310	12,741,666	6.9012	2.596	2.577	2.596	2.596	2.614	4,908,159	2.5960	0.00%
1995-06-16	0	6.900	6.900	6.950	6.900	7.000	2,708,428	18,767,896	6.9294	2.596	2.596	2.614	2.596	2.633	7,199,980	2.6067	-2.13%
1995-06-15	0	7.050	7.000	7.050	7.000	7.100	920,000	6,487,200	7.0513	2.652	2.633	2.652	2.633	2.671	2,445,692	2.6525	-2.08%
1995-06-14	0	7.200	7.200	7.250	7.200	7.350	1,806,000	13,148,100	7.2802	2.708	2.708	2.727	2.708	2.765	4,801,000	2.7386	0.00%
1995-06-13	0	7.200	7.150	7.200	6.900	7.250	1,516,000	10,767,150	7.1023	2.708	2.690	2.708	2.596	2.727	4,030,075	2.6717	5.11%
1995-06-12	0	6.850	6.850	6.900	6.850	7.000	1,578,033	10,897,531	6.9058	2.577	2.577	2.596	2.577	2.633	4,194,982	2.5978	-4.20%
1995-06-09	0	7.150	7.100	7.150	7.050	7.150	1,336,821	9,477,481	7.0896	2.690	2.671	2.690	2.652	2.690	3,553,753	2.6669	1.42%
1995-06-08	0	7.050	7.050	7.100	6.950	7.200	1,730,000	12,244,700	7.0779	2.652	2.652	2.671	2.614	2.708	4,598,965	2.6625	-2.76%
1995-06-07	0	7.250	7.200	7.250	7.200	7.350	1,044,000	7,590,800	7.2709	2.727	2.708	2.727	2.708	2.765	2,775,329	2.7351	0.00%
1995-06-06	0	7.250	7.250	7.300	7.250	7.650	740,000	5,422,500	7.3277	2.727	2.727	2.746	2.727	2.878	1,967,187	2.7565	-3.33%
1995-06-05	0	7.500	7.300	7.500	7.500	7.650	1,424,000	10,817,000	7.5962	2.821	2.746	2.821	2.821	2.878	3,785,506	2.8575	-1.32%
1995-06-01	0	7.600	7.550	7.600	7.300	7.600	5,153,019	38,485,872	7.4686	2.859	2.840	2.859	2.746	2.859	13,698,585	2.8095	4.83%
1995-05-31	0	7.250	7.200	7.250	7.150	7.250	1,712,415	12,388,584	7.2346	2.727	2.708	2.727	2.690	2.727	4,552,217	2.7214	2.84%
1995-05-30	0	7.050	7.050	7.100	7.050	7.100	2,452,000	17,206,100	7.0172	2.652	2.652	2.671	2.652	2.671	6,518,301	2.6397	0.00%
1995-05-29	0	7.050	7.000	7.100	6.950	7.050	425,580	2,978,123	6.9978	2.652	2.633	2.671	2.614	2.652	1,131,345	2.6324	-0.70%
1995-05-26	0	7.100	7.050	7.100	6.900	7.100	1,654,653	11,630,575	7.0290	2.671	2.652	2.671	2.596	2.671	4,398,665	2.6441	0.71%
1995-05-25	0	7.050	7.000	7.050	7.000	7.150	2,069,059	14,677,301	7.0937	2.652	2.633	2.652	2.633	2.690	5,500,306	2.6685	-0.70%
1995-05-24	0	7.100	7.100	7.150	7.000	7.150	3,789,079	26,933,691	7.1082	2.671	2.671	2.690	2.633	2.690	10,072,740	2.6739	2.90%
1995-05-23	0	6.900	6.900	6.950	6.900	7.000	4,398,293	30,477,546	6.9294	2.596	2.596	2.614	2.596	2.633	11,692,251	2.6066	2.99%
1995-05-22	0	6.700	6.700	6.750	6.500	6.950	2,775,000	18,707,450	6.7414	2.520	2.520	2.539	2.445	2.614	7,376,952	2.5359	-4.96%
1995-05-19	0	7.050	6.900	7.050	7.000	7.100	2,470,048	17,424,988	7.0545	2.652	2.596	2.652	2.633	2.671	6,566,280	2.6537	-0.70%
1995-05-18	0	7.100	7.100	7.150	6.900	7.150	1,187,064	8,361,306	7.0437	2.671	2.671	2.690	2.596	2.690	3,155,645	2.6496	0.00%
1995-05-17	0	7.100	7.100	7.150	7.050	7.200	1,968,011	14,009,139	7.1184	2.671	2.671	2.690	2.652	2.708	5,231,684	2.6777	-1.39%
1995-05-16	0	7.200	7.150	7.200	7.100	7.750	6,504,000	47,317,900	7.2752	2.708	2.690	2.708	2.671	2.915	17,289,981	2.7367	-7.69%
1995-05-15	0	7.800	7.600	7.650	7.200	7.800	5,073,725	37,649,845	7.4206	2.934	2.859	2.878	2.708	2.934	13,487,793	2.7914	7.59%
1995-05-12	0	7.250	7.250	7.350	7.100	7.300	3,605,315	26,059,608	7.2281	2.727	2.727	2.765	2.671	2.746	9,584,229	2.7190	3.57%
1995-05-11	0	7.000	7.000	7.050	6.850	7.100	1,930,030	13,517,479	7.0038	2.633	2.633	2.652	2.577	2.671	5,130,717	2.6346	2.19%
1995-05-10	0	6.850	6.750	6.850	6.700	6.850	2,438,734	16,544,190	6.7839	2.577	2.539	2.577	2.520	2.577	6,483,036	2.5519	1.48%
1995-05-09	0	6.750	6.650	6.750	6.650	6.850	2,728,987	18,457,272	6.7634	2.539	2.502	2.539	2.502	2.577	7,254,633	2.5442	0.00%
1995-05-08	0	6.750	6.700	6.750	6.400	6.750	1,513,906	9,960,494	6.5793	2.539	2.520	2.539	2.407	2.539	4,024,509	2.4750	5.47%
1995-05-05	0	6.400	6.350	6.400	6.300	6.400	326,906	2,074,827	6.3469	2.407	2.389	2.407	2.370	2.407	869,034	2.3875	1.59%
1995-05-04	0	6.300	6.300	6.350	6.200	6.300	1,388,000	8,679,000	6.2529	2.370	2.370	2.389	2.332	2.370	3,689,805	2.3522	1.61%
1995-05-03	0	6.200	6.150	6.200	6.150	6.250	2,744,000	17,011,600	6.1996	2.332	2.313	2.332	2.313	2.351	7,294,543	2.3321	0.81%
1995-05-02	0	6.150	6.150	6.200	6.100	6.250	1,432,153	8,823,403	6.1609	2.313	2.313	2.332	2.295	2.351	3,807,180	2.3176	-0.81%
1995-05-01	0	6.200	6.250	6.300	6.200	6.300	525,000	3,277,150	6.2422	2.332	2.351	2.370	2.332	2.370	1,395,640	2.3481	-2.36%
1995-04-28	0	6.350	6.300	6.350	6.300	6.350	334,246	2,108,738	6.3089	2.389	2.370	2.389	2.370	2.389	888,547	2.3732	0.00%
1995-04-27	0	6.350	6.350	6.400	6.200	6.450	3,172,479	20,271,946	6.3899	2.389	2.389	2.407	2.332	2.426	8,433,595	2.4037	3.25%
1995-04-26	0	6.150	6.150	6.200	5.900	6.100	1,098,000	6,630,600	6.0388	2.313	2.313	2.332	2.219	2.295	2,918,880	2.2716	4.24%
1995-04-25	0	5.900	5.800	5.900	5.900	6.100	1,184,922	7,134,102	6.0207	2.219	2.182	2.219	2.219	2.295	3,149,951	2.2648	-3.28%
1995-04-24	0	6.100	6.050	6.100	6.050	6.150	766,000	4,678,700	6.1080	2.295	2.276	2.295	2.276	2.313	2,036,305	2.2976	-1.61%
1995-04-21	0	6.200	6.100	6.200	6.200	6.300	882,285	5,508,082	6.2430	2.332	2.295	2.332	2.332	2.370	2,345,432	2.3484	-0.80%
1995-04-20	0	6.250	6.200	6.300	6.250	6.300	300,000	1,880,600	6.2687	2.351	2.332	2.370	2.351	2.370	797,508	2.3581	-0.79%
1995-04-19	0	6.300	6.250	6.300	6.300	6.400	930,375	5,899,188	6.3407	2.370	2.351	2.370	2.370	2.407	2,473,273	2.3852	-3.08%
1995-04-18	0	6.500	6.450	6.500	6.400	6.550	1,390,559	8,996,466	6.4697	2.445	2.426	2.445	2.407	2.464	3,696,608	2.4337	1.56%
1995-04-13	0	6.400	6.400	6.450	6.300	6.450	1,595,596	10,190,140	6.3864	2.407	2.407	2.426	2.370	2.426	4,241,670	2.4024	3.23%
1995-04-12	0	6.200	6.150	6.200	6.150	6.250	2,857,727	17,751,576	6.2118	2.332	2.313	2.332	2.313	2.351	7,596,870	2.3367	0.00%
1995-04-11	0	6.200	6.200	6.250	6.100	6.300	1,261,109	7,817,904	6.1992	2.332	2.332	2.351	2.295	2.370	3,352,483	2.3320	-2.36%
1995-04-10	0	6.350	6.350	6.450	6.200	6.350	3,570,018	22,461,733	6.2918	2.389	2.389	2.426	2.332	2.389	9,490,397	2.3668	0.79%
1995-04-07	0	6.300	6.300	6.350	6.000	6.350	6,643,826	41,488,856	6.2447	2.370	2.370	2.389	2.257	2.389	17,661,689	2.3491	5.00%
1995-04-06	0	6.000	5.950	6.000	5.900	6.000	3,198,203	19,074,020	5.9640	2.257	2.238	2.257	2.219	2.257	8,501,978	2.2435	1.69%
1995-04-04	0	5.900	5.850	5.900	5.750	5.900	3,754,986	22,011,323	5.8619	2.219	2.201	2.219	2.163	2.219	9,982,109	2.2051	0.85%
1995-04-03	0	5.850	5.850	5.900	5.550	5.850	3,580,000	20,582,100	5.7492	2.201	2.201	2.219	2.088	2.201	9,516,933	2.1627	3.54%
1995-03-31	0	5.650	5.650	5.700	5.500	5.700	5,686,750	31,856,100	5.6018	2.125	2.125	2.144	2.069	2.144	15,117,435	2.1072	4.63%
1995-03-30	0	5.400	5.350	5.400	5.350	5.550	4,168,750	22,601,963	5.4218	2.031	2.013	2.031	2.013	2.088	11,082,043	2.0395	-3.05%
1995-03-29	0	5.650	5.650	5.700	5.500	5.700	2,561,944	14,449,283	5.6400	2.095	2.095	2.114	2.040	2.114	6,908,390	2.0916	1.80%
1995-03-28	0	5.550	5.550	5.600	5.450	5.600	1,492,000	8,281,200	5.5504	2.058	2.058	2.077	2.021	2.077	4,023,241	2.0583	0.91%
1995-03-27	0	5.500	5.400	5.500	5.400	5.500	630,000	3,456,300	5.4862	2.040	2.003	2.040	2.003	2.040	1,698,822	2.0345	2.80%
1995-03-24	0	5.350	5.300	5.350	5.300	5.450	645,030	3,453,602	5.3542	1.984	1.965	1.984	1.965	2.021	1,739,351	1.9856	0.94%
1995-03-23	0	5.300	5.300	5.350	5.300	5.400	1,142,547	6,089,162	5.3295	1.965	1.965	1.984	1.965	2.003	3,080,926	1.9764	-0.93%
1995-03-22	0	5.350	5.300	5.400	5.300	5.400	1,921,832	10,288,135	5.3533	1.984	1.965	2.003	1.965	2.003	5,182,301	1.9852	-1.83%
1995-03-21	0	5.450	5.450	5.500	5.450	5.550	388,000	2,137,300	5.5085	2.021	2.021	2.040	2.021	2.058	1,046,258	2.0428	-0.91%
1995-03-20	0	5.500	5.500	5.550	5.450	5.550	907,200	4,983,740	5.4935	2.040	2.040	2.058	2.021	2.058	2,446,303	2.0373	0.00%
1995-03-17	0	5.500	5.450	5.500	5.350	5.500	2,547,839	13,828,323	5.4275	2.040	2.021	2.040	1.984	2.040	6,870,355	2.0128	2.80%
1995-03-16	0	5.350	5.300	5.350	5.200	5.350	5,210,517	27,692,285	5.3147	1.984	1.965	1.984	1.928	1.984	14,050,379	1.9709	2.88%
1995-03-15	0	5.200	5.150	5.200	5.200	5.350	1,313,451	6,871,256	5.2315	1.928	1.910	1.928	1.928	1.984	3,541,776	1.9401	-0.95%
1995-03-14	0	5.250	5.250	5.300	5.100	5.300	649,161	3,411,505	5.2553	1.947	1.947	1.965	1.891	1.965	1,750,490	1.9489	-2.78%
1995-03-13	0	5.400	5.250	5.400	5.150	5.400	1,426,640	7,583,496	5.3156	2.003	1.947	2.003	1.910	2.003	3,846,995	1.9713	5.88%
1995-03-10	0	5.100	5.050	5.100	5.100	5.150	1,801,035	9,191,323	5.1034	1.891	1.873	1.891	1.891	1.910	4,856,567	1.8926	-1.92%
1995-03-09	0	5.200	5.150	5.300	5.150	5.300	1,506,833	7,844,623	5.2060	1.928	1.910	1.965	1.910	1.965	4,063,239	1.9306	-1.89%
1995-03-08	0	5.300	5.250	5.300	5.250	5.300	790,000	4,169,500	5.2778	1.965	1.947	1.965	1.947	1.965	2,130,268	1.9573	-0.93%
1995-03-07	0	5.350	5.300	5.350	5.250	5.500	563,519	3,016,762	5.3534	1.984	1.965	1.984	1.947	2.040	1,519,553	1.9853	-2.73%
1995-03-06	0	5.500	5.350	5.500	5.400	5.500	992,225	5,411,770	5.4542	2.040	1.984	2.040	2.003	2.040	2,675,577	2.0227	0.92%
1995-03-03	0	5.450	5.450	5.500	5.350	5.500	1,220,386	6,623,907	5.4277	2.021	2.021	2.040	1.984	2.040	3,290,822	2.0128	0.00%
1995-03-02	0	5.450	5.450	5.550	5.150	5.600	8,546,939	46,617,377	5.4543	2.021	2.021	2.058	1.910	2.077	23,047,182	2.0227	6.86%
1995-03-01	0	5.100	5.000	5.150	5.000	5.150	2,218,527	11,294,095	5.0908	1.891	1.854	1.910	1.854	1.910	5,982,352	1.8879	2.00%
1995-02-28	0	5.000	5.000	5.050	4.975	5.050	2,132,000	10,660,950	5.0004	1.854	1.854	1.873	1.845	1.873	5,749,028	1.8544	0.50%
1995-02-27	0	4.975	4.925	4.950	4.875	5.100	3,061,000	15,226,200	4.9743	1.845	1.826	1.836	1.808	1.891	8,254,116	1.8447	-3.40%
1995-02-24	0	5.150	5.100	5.150	5.100	5.150	1,279,330	6,569,541	5.1351	1.910	1.891	1.910	1.891	1.910	3,449,767	1.9043	4.04%
1995-02-23	0	4.950	4.950	4.975	4.925	5.100	1,098,000	5,449,800	4.9634	1.836	1.836	1.845	1.826	1.891	2,960,803	1.8406	0.00%
1995-02-22	0	4.950	4.950	5.000	4.950	5.200	752,000	3,809,700	5.0661	1.836	1.836	1.854	1.836	1.928	2,027,800	1.8787	-3.88%
1995-02-21	0	5.150	5.100	5.150	5.100	5.200	792,171	4,063,942	5.1301	1.910	1.891	1.910	1.891	1.928	2,136,123	1.9025	0.98%
1995-02-20	0	5.100	5.100	5.150	5.050	5.150	192,542	975,356	5.0657	1.891	1.891	1.910	1.873	1.910	519,198	1.8786	0.00%
1995-02-17	0	5.100	5.100	5.150	5.050	5.300	920,000	4,771,000	5.1859	1.891	1.891	1.910	1.873	1.965	2,480,819	1.9232	-2.86%
1995-02-16	0	5.250	5.200	5.300	5.150	5.300	1,716,000	8,995,100	5.2419	1.947	1.928	1.965	1.910	1.965	4,627,266	1.9439	2.94%
1995-02-15	0	5.100	5.050	5.100	4.975	5.100	1,922,000	9,661,050	5.0266	1.891	1.873	1.891	1.845	1.891	5,182,754	1.8641	0.99%
1995-02-14	0	5.050	5.000	5.050	5.000	5.100	592,245	2,979,501	5.0309	1.873	1.854	1.873	1.854	1.891	1,597,014	1.8657	-0.98%
1995-02-13	0	5.100	5.050	5.100	5.050	5.200	1,797,057	9,171,338	5.1035	1.891	1.873	1.891	1.873	1.928	4,845,840	1.8926	-1.92%
1995-02-10	0	5.200	5.150	5.200	5.050	5.300	2,130,000	11,100,600	5.2115	1.928	1.910	1.928	1.873	1.965	5,743,635	1.9327	2.97%
1995-02-09	0	5.050	5.050	5.100	5.050	5.250	2,192,315	11,300,447	5.1546	1.873	1.873	1.891	1.873	1.947	5,911,670	1.9115	-2.88%
1995-02-08	0	5.200	5.150	5.200	5.150	5.250	1,590,000	8,253,820	5.1911	1.928	1.910	1.928	1.910	1.947	4,287,502	1.9251	-0.95%
1995-02-07	0	5.250	5.200	5.250	5.150	5.450	2,353,689	12,429,729	5.2810	1.947	1.928	1.947	1.910	2.021	6,346,822	1.9584	-2.78%
1995-02-06	0	5.400	5.350	5.400	4.950	5.450	3,731,277	19,347,894	5.1853	2.003	1.984	2.003	1.836	2.021	10,061,546	1.9230	11.34%
1995-02-03	0	4.850	4.850	4.900	4.800	4.900	3,124,000	15,188,550	4.8619	1.799	1.799	1.817	1.780	1.817	8,423,998	1.8030	1.57%
1995-01-30	0	4.775	4.775	4.800	4.700	4.775	970,179	4,589,373	4.7304	1.771	1.771	1.780	1.743	1.771	2,616,129	1.7543	2.69%
1995-01-27	0	4.650	4.650	4.675	4.650	4.700	1,528,000	7,156,200	4.6834	1.724	1.724	1.734	1.724	1.743	4,120,317	1.7368	-1.06%
1995-01-26	0	4.700	4.650	4.700	4.575	4.725	2,664,000	12,459,850	4.6771	1.743	1.724	1.743	1.697	1.752	7,183,588	1.7345	3.30%
1995-01-25	0	4.550	4.550	4.600	4.400	4.625	2,270,000	10,310,750	4.5422	1.687	1.687	1.706	1.632	1.715	6,121,151	1.6844	5.81%
1995-01-24	0	4.300	4.275	4.350	4.150	4.600	3,033,748	13,066,054	4.3069	1.595	1.585	1.613	1.539	1.706	8,180,630	1.5972	-8.02%
1995-01-23	0	4.675	4.600	4.675	4.500	4.700	1,409,393	6,481,903	4.5991	1.734	1.706	1.734	1.669	1.743	3,800,488	1.7055	-1.58%
1995-01-20	0	4.750	4.750	4.775	4.700	4.750	1,851,249	8,759,745	4.7318	1.762	1.762	1.771	1.743	1.762	4,991,971	1.7548	-1.04%
1995-01-19	0	4.800	4.800	4.825	4.800	4.825	543,664	2,619,038	4.8174	1.780	1.780	1.789	1.780	1.789	1,466,013	1.7865	-0.52%
1995-01-18	0	4.825	4.800	4.825	4.775	4.850	1,093,800	5,253,370	4.8029	1.789	1.780	1.789	1.771	1.799	2,949,478	1.7811	-1.53%
1995-01-17	0	4.900	4.875	4.900	4.875	4.950	3,504,884	17,198,499	4.9070	1.817	1.808	1.817	1.808	1.836	9,451,068	1.8197	0.00%
1995-01-16	0	4.900	4.875	4.900	4.775	4.900	1,388,558	6,729,401	4.8463	1.817	1.808	1.817	1.771	1.817	3,744,305	1.7972	4.26%
1995-01-13	0	4.700	4.650	4.700	4.675	4.875	2,753,005	13,174,286	4.7854	1.743	1.724	1.743	1.734	1.808	7,423,594	1.7747	-4.08%
1995-01-12	0	4.900	4.875	4.900	4.850	4.900	4,785,001	23,357,255	4.8813	1.817	1.808	1.817	1.799	1.817	12,902,957	1.8102	0.00%
1995-01-11	0	4.900	4.875	4.900	4.850	4.975	7,810,883	38,323,594	4.9064	1.817	1.808	1.817	1.799	1.845	21,062,376	1.8195	0.51%
1995-01-10	0	4.875	4.875	4.900	4.750	4.900	4,379,013	21,171,863	4.8348	1.808	1.808	1.817	1.762	1.817	11,808,193	1.7930	-2.50%
1995-01-09	0	5.000	4.975	5.000	4.975	5.450	5,560,000	28,264,900	5.0836	1.854	1.845	1.854	1.845	2.021	14,992,775	1.8852	-7.41%
1995-01-06	0	5.400	5.400	5.450	5.400	5.700	948,000	5,219,200	5.5055	2.003	2.003	2.021	2.003	2.114	2,556,322	2.0417	-5.26%
1995-01-05	0	5.700	5.650	5.700	5.650	5.750	466,569	2,654,973	5.6904	2.114	2.095	2.114	2.095	2.132	1,258,123	2.1103	0.88%
1995-01-04	0	5.650	5.650	5.700	5.550	5.800	3,206,563	18,287,425	5.7031	2.095	2.095	2.114	2.058	2.151	8,646,633	2.1150	1.80%
1995-01-03	0	5.550	5.550	5.600	5.500	5.600	1,424,309	7,866,017	5.5227	2.058	2.058	2.077	2.040	2.077	3,840,709	2.0481	-1.77%
1994-12-30	0	5.650	5.650	5.700	5.600	5.650	756,000	4,257,100	5.6311	2.095	2.095	2.114	2.077	2.095	2,038,586	2.0883	0.00%
1994-12-29	0	5.650	5.650	5.700	5.500	5.700	873,095	4,897,150	5.6090	2.095	2.095	2.114	2.040	2.114	2,354,338	2.0801	0.89%
1994-12-28	0	5.600	5.550	5.600	5.450	5.650	706,297	3,937,576	5.5750	2.077	2.058	2.077	2.021	2.095	1,904,560	2.0674	2.75%
1994-12-23	0	5.450	5.450	5.500	5.400	5.500	272,000	1,482,800	5.4515	2.021	2.021	2.040	2.003	2.040	733,459	2.0217	-0.91%
1994-12-22	0	5.500	5.450	5.500	5.450	5.550	1,497,142	8,190,781	5.4709	2.040	2.021	2.040	2.021	2.058	4,037,107	2.0289	1.85%
1994-12-21	0	5.400	5.350	5.400	5.350	5.400	1,248,000	6,729,200	5.3920	2.003	1.984	2.003	1.984	2.003	3,365,285	1.9996	0.93%
1994-12-20	0	5.350	5.350	5.400	5.200	5.350	528,666	2,801,863	5.2999	1.984	1.984	2.003	1.928	1.984	1,425,570	1.9654	3.88%
1994-12-19	0	5.150	5.150	5.200	5.150	5.500	600,547	3,154,617	5.2529	1.910	1.910	1.928	1.910	2.040	1,619,400	1.9480	0.00%
1994-12-16	0	5.150	5.150	5.200	5.150	5.300	867,595	4,541,675	5.2348	1.910	1.910	1.928	1.910	1.965	2,339,507	1.9413	-2.83%
1994-12-15	0	5.300	5.250	5.300	5.250	5.600	1,509,464	8,248,340	5.4644	1.965	1.947	1.965	1.947	2.077	4,070,333	2.0265	-0.93%
1994-12-14	0	5.350	5.300	5.350	5.200	5.550	3,233,471	17,434,929	5.3920	1.984	1.965	1.984	1.928	2.058	8,719,191	1.9996	3.88%
1994-12-13	0	5.150	5.100	5.200	4.700	5.150	3,935,000	19,503,200	4.9563	1.910	1.891	1.928	1.743	1.910	10,610,894	1.8380	10.16%
1994-12-12	0	4.675	4.575	4.675	4.550	5.000	3,823,188	18,102,570	4.7349	1.734	1.697	1.734	1.687	1.854	10,309,388	1.7559	-3.61%
1994-12-09	0	4.850	4.825	4.850	4.825	5.050	4,910,754	24,312,070	4.9508	1.799	1.789	1.799	1.789	1.873	13,242,056	1.8360	-4.90%
1994-12-08	0	5.100	5.050	5.100	5.050	5.200	1,290,000	6,603,500	5.1190	1.891	1.873	1.891	1.873	1.928	3,478,539	1.8984	-1.92%
1994-12-07	0	5.200	5.200	5.250	5.200	5.350	1,012,230	5,319,605	5.2553	1.928	1.928	1.947	1.928	1.984	2,729,521	1.9489	-0.95%
1994-12-06	0	5.250	5.200	5.300	5.200	5.350	1,321,709	6,949,590	5.2580	1.947	1.928	1.965	1.928	1.984	3,564,044	1.9499	0.00%
1994-12-05	0	5.250	5.250	5.300	5.250	5.350	1,432,795	7,611,005	5.3120	1.947	1.947	1.965	1.947	1.984	3,863,592	1.9699	0.00%
1994-12-02	0	5.250	5.200	5.250	5.200	5.250	3,029,021	15,843,605	5.2306	1.947	1.928	1.947	1.928	1.947	8,167,883	1.9397	-1.87%
1994-12-01	0	5.350	5.300	5.350	5.300	5.450	1,447,000	7,736,500	5.3466	1.984	1.965	1.984	1.965	2.021	3,901,897	1.9828	0.00%
1994-11-30	0	5.350	5.350	5.400	5.300	5.450	4,242,209	22,748,248	5.3624	1.984	1.984	2.003	1.965	2.021	11,439,296	1.9886	-1.83%
1994-11-29	0	5.450	5.450	5.500	5.450	5.700	860,212	4,778,145	5.5546	2.021	2.021	2.040	2.021	2.114	2,319,598	2.0599	-4.39%
1994-11-28	0	5.700	5.650	5.700	5.700	5.950	6,589,022	38,272,832	5.8086	2.114	2.095	2.114	2.114	2.207	17,767,576	2.1541	1.79%
1994-11-25	0	5.600	5.550	5.600	5.350	5.650	2,232,542	12,256,973	5.4901	2.077	2.058	2.077	1.984	2.095	6,020,144	2.0360	5.66%
1994-11-24	0	5.300	5.250	5.300	5.200	5.300	4,913,000	25,861,100	5.2638	1.965	1.947	1.965	1.928	1.965	13,248,112	1.9521	1.92%
1994-11-23	0	5.200	5.200	5.250	4.700	5.300	5,962,000	29,977,300	5.0281	1.928	1.928	1.947	1.743	1.965	16,076,785	1.8646	-3.70%
1994-11-22	0	5.400	5.350	5.400	5.000	5.650	7,710,062	40,418,557	5.2423	2.003	1.984	2.003	1.854	2.095	20,790,508	1.9441	-6.09%
1994-11-21	0	5.750	5.700	5.800	5.650	5.800	821,613	4,685,772	5.7031	2.132	2.114	2.151	2.095	2.151	2,215,514	2.1150	-4.17%
1994-11-18	0	6.000	5.950	6.000	5.850	6.000	1,168,500	6,893,375	5.8993	2.225	2.207	2.225	2.169	2.225	3,150,910	2.1877	0.00%
1994-11-17	0	6.000	5.950	6.000	5.950	6.000	849,142	5,077,352	5.9794	2.225	2.207	2.225	2.207	2.225	2,289,747	2.2174	0.84%
1994-11-16	0	5.950	5.950	6.000	5.900	6.150	3,380,669	20,305,736	6.0064	2.207	2.207	2.225	2.188	2.281	9,116,117	2.2275	0.00%
1994-11-15	0	5.950	5.950	6.000	5.700	6.000	5,345,058	31,124,493	5.8230	2.207	2.207	2.225	2.114	2.225	14,413,175	2.1594	4.39%
1994-11-14	0	5.700	5.650	5.700	5.650	5.700	710,235	4,036,669	5.6836	2.114	2.095	2.114	2.095	2.114	1,915,179	2.1077	0.88%
1994-11-11	0	5.650	5.650	5.700	5.650	5.700	1,779,270	10,129,945	5.6933	2.095	2.095	2.114	2.095	2.114	4,797,877	2.1113	0.89%
1994-11-10	0	5.600	5.550	5.600	5.500	5.600	945,750	5,278,375	5.5812	2.077	2.058	2.077	2.040	2.077	2,550,255	2.0697	0.90%
1994-11-09	0	5.550	5.450	5.550	5.450	5.750	4,370,553	24,429,873	5.5897	2.058	2.021	2.058	2.021	2.132	11,785,381	2.0729	1.83%
1994-11-08	0	5.450	5.400	5.500	5.400	5.450	731,600	3,984,420	5.4462	2.021	2.003	2.040	2.003	2.021	1,972,790	2.0197	1.87%
1994-11-07	0	5.350	5.350	5.400	5.350	5.400	1,551,752	8,366,123	5.3914	1.984	1.984	2.003	1.984	2.003	4,184,365	1.9994	-0.93%
1994-11-04	0	5.400	5.400	5.450	5.400	5.450	895,662	4,837,260	5.4008	2.003	2.003	2.021	2.003	2.021	2,415,190	2.0028	0.00%
1994-11-03	0	5.400	5.400	5.450	5.400	5.400	598,000	3,228,950	5.3996	2.003	2.003	2.021	2.003	2.003	1,612,532	2.0024	0.00%
1994-11-02	0	5.400	5.400	5.450	5.350	5.500	1,180,000	6,377,100	5.4043	2.003	2.003	2.021	1.984	2.040	3,181,920	2.0042	-0.92%
1994-11-01	0	5.450	5.400	5.450	5.400	5.500	1,978,000	10,819,800	5.4701	2.021	2.003	2.021	2.003	2.040	5,333,761	2.0286	0.00%
1994-10-31	0	5.450	5.500	5.600	5.300	5.500	1,307,333	7,045,865	5.3895	2.021	2.040	2.077	1.965	2.040	3,525,279	1.9987	5.83%
1994-10-28	0	5.150	5.100	5.150	5.150	5.250	1,468,413	7,654,455	5.2127	1.910	1.891	1.910	1.910	1.947	3,959,638	1.9331	0.00%
1994-10-27	0	5.150	5.100	5.150	5.100	5.400	1,642,000	8,525,500	5.1921	1.910	1.891	1.910	1.891	2.003	4,427,722	1.9255	-3.74%
1994-10-26	0	5.350	5.350	5.400	5.250	5.350	320,000	1,696,300	5.3009	1.984	1.984	2.003	1.947	1.984	862,894	1.9658	0.94%
1994-10-25	0	5.300	5.300	5.400	5.300	5.400	646,000	3,429,400	5.3087	1.965	1.965	2.003	1.965	2.003	1,741,966	1.9687	0.00%
1994-10-24	0	5.300	5.250	5.300	5.250	5.300	879,000	4,635,800	5.2739	1.965	1.947	1.965	1.947	1.965	2,370,261	1.9558	0.00%
1994-10-21	0	5.300	5.250	5.300	5.250	5.350	1,862,000	9,902,900	5.3184	1.965	1.947	1.965	1.947	1.984	5,020,962	1.9723	0.00%
1994-10-20	0	5.300	5.250	5.300	5.300	5.400	2,542,000	13,536,300	5.3251	1.965	1.947	1.965	1.965	2.003	6,854,610	1.9748	-3.64%
1994-10-19	0	5.500	5.400	5.500	5.450	5.550	472,277	2,595,554	5.4958	2.040	2.003	2.040	2.021	2.058	1,273,515	2.0381	-0.90%
1994-10-18	0	5.550	5.500	5.550	5.550	5.750	1,995,543	11,194,905	5.6100	2.058	2.040	2.058	2.058	2.132	5,381,066	2.0804	-2.63%
1994-10-17	0	5.700	5.650	5.700	5.500	5.700	620,222	3,488,977	5.6254	2.114	2.095	2.114	2.040	2.114	1,672,455	2.0861	3.64%
1994-10-14	0	5.500	5.450	5.500	5.450	5.700	2,896,176	16,018,110	5.5308	2.040	2.021	2.040	2.021	2.114	7,809,661	2.0511	0.00%
1994-10-12	0	5.500	5.500	5.600	5.400	5.600	7,758,829	42,601,010	5.4906	2.040	2.040	2.077	2.003	2.077	20,922,010	2.0362	0.92%
1994-10-11	0	5.450	5.400	5.450	5.400	5.500	1,048,000	5,705,100	5.4438	2.021	2.003	2.021	2.003	2.040	2,825,976	2.0188	0.93%
1994-10-10	0	5.400	5.350	5.450	5.200	5.400	573,227	3,031,585	5.2886	2.003	1.984	2.021	1.928	2.003	1,545,731	1.9613	0.93%
1994-10-07	0	5.350	5.300	5.350	5.300	5.400	1,122,555	5,963,331	5.3123	1.984	1.965	1.984	1.965	2.003	3,027,017	1.9700	0.00%
1994-10-06	0	5.350	5.300	5.350	5.300	5.450	980,000	5,282,900	5.3907	1.984	1.965	1.984	1.965	2.021	2,642,611	1.9991	-2.73%
1994-10-05	0	5.500	5.450	5.500	5.450	5.500	2,392,797	13,092,944	5.4718	2.040	2.021	2.040	2.021	2.040	6,452,278	2.0292	0.00%
1994-10-04	0	5.500	5.450	5.500	5.500	5.650	3,724,075	20,788,394	5.5822	2.040	2.021	2.040	2.040	2.095	10,042,125	2.0701	-1.79%
1994-10-03	0	5.600	5.600	5.650	5.600	5.650	1,958,815	11,025,001	5.6284	2.077	2.077	2.095	2.077	2.095	5,282,027	2.0873	-0.88%
1994-09-30	0	5.650	5.625	5.650	5.575	5.725	2,168,096	12,280,735	5.6643	2.095	2.086	2.095	2.067	2.123	5,846,362	2.1006	-3.00%
1994-09-29	0	5.825	5.750	5.825	5.500	5.875	4,908,495	28,436,133	5.7932	2.160	2.132	2.160	2.040	2.179	13,235,964	2.1484	6.88%
1994-09-28	0	5.450	5.450	5.475	5.375	5.500	2,503,911	13,671,187	5.4599	2.021	2.021	2.030	1.993	2.040	6,751,902	2.0248	1.87%
1994-09-27	0	5.350	5.325	5.375	5.200	5.475	9,656,667	51,937,310	5.3784	1.984	1.975	1.993	1.928	2.030	26,039,610	1.9946	3.88%
1994-09-26	0	5.150	5.125	5.150	5.075	5.225	7,183,622	36,819,817	5.1255	1.910	1.901	1.910	1.882	1.938	19,370,940	1.9008	-8.44%
1994-09-23	0	5.625	5.600	5.625	5.500	5.625	3,212,853	17,927,823	5.5800	2.086	2.077	2.086	2.040	2.086	8,663,594	2.0693	1.35%
1994-09-22	0	5.550	5.500	5.550	5.425	5.550	3,562,263	19,514,280	5.4781	2.058	2.040	2.058	2.012	2.058	9,605,793	2.0315	-0.45%
1994-09-20	0	5.575	5.550	5.575	5.475	5.650	1,059,907	5,917,927	5.5834	2.067	2.058	2.067	2.030	2.095	2,858,084	2.0706	2.29%
1994-09-19	0	5.450	5.400	5.450	5.450	5.650	1,622,461	8,968,405	5.5277	2.021	2.003	2.021	2.021	2.095	4,375,035	2.0499	-3.80%
1994-09-16	0	5.725	5.725	5.750	5.425	5.725	4,253,781	23,657,091	5.5614	2.101	2.101	2.110	1.991	2.101	11,591,988	2.0408	6.51%
1994-09-15	0	5.375	5.350	5.400	5.350	5.400	919,000	4,935,450	5.3705	1.972	1.963	1.982	1.963	1.982	2,504,369	1.9707	-0.46%
1994-09-14	0	5.400	5.350	5.425	5.400	5.450	1,985,610	10,759,041	5.4185	1.982	1.963	1.991	1.982	2.000	5,410,990	1.9884	0.93%
1994-09-13	0	5.350	5.350	5.375	5.300	5.400	1,464,450	7,833,345	5.3490	1.963	1.963	1.972	1.945	1.982	3,990,776	1.9629	-0.93%
1994-09-12	0	5.400	5.400	5.425	5.250	5.425	2,964,120	15,751,774	5.3141	1.982	1.982	1.991	1.927	1.991	8,077,530	1.9501	-2.26%
1994-09-09	0	5.525	5.500	5.550	5.500	5.575	2,687,294	14,866,793	5.5323	2.027	2.018	2.037	2.018	2.046	7,323,151	2.0301	-0.45%
1994-09-08	0	5.550	5.500	5.550	5.475	5.625	4,065,878	22,724,158	5.5890	2.037	2.018	2.037	2.009	2.064	11,079,933	2.0509	1.37%
1994-09-07	0	5.475	5.450	5.500	5.400	5.550	9,250,379	50,642,737	5.4747	2.009	2.000	2.018	1.982	2.037	25,208,229	2.0090	2.34%
1994-09-06	0	5.350	5.325	5.375	5.300	5.700	7,215,036	39,082,733	5.4168	1.963	1.954	1.972	1.945	2.092	19,661,711	1.9878	-4.46%
1994-09-05	0	5.600	5.575	5.600	5.250	5.650	2,692,767	14,881,977	5.5266	2.055	2.046	2.055	1.927	2.073	7,338,065	2.0281	5.66%
1994-09-02	0	5.300	5.300	5.350	5.200	5.325	1,585,200	8,371,820	5.2812	1.945	1.945	1.963	1.908	1.954	4,319,832	1.9380	-0.93%
1994-09-01	0	5.350	5.300	5.350	5.250	5.625	2,736,243	14,840,098	5.4235	1.963	1.945	1.963	1.927	2.064	7,456,542	1.9902	-4.89%
1994-08-31	0	5.625	5.600	5.650	5.500	5.675	2,802,003	15,734,088	5.6153	2.064	2.055	2.073	2.018	2.082	7,635,745	2.0606	4.17%
1994-08-30	0	5.400	5.350	5.400	5.100	5.400	3,140,243	16,628,327	5.2952	1.982	1.963	1.982	1.871	1.982	8,557,483	1.9431	6.93%
1994-08-26	0	5.050	5.050	5.075	5.000	5.075	932,586	4,701,621	5.0415	1.853	1.853	1.862	1.835	1.862	2,541,392	1.8500	1.00%
1994-08-25	0	5.000	4.970	5.000	4.930	5.025	5,368,627	26,849,427	5.0012	1.835	1.824	1.835	1.809	1.844	14,630,057	1.8352	3.09%
1994-08-24	0	4.850	4.840	4.850	4.760	4.880	2,942,516	14,265,495	4.8481	1.780	1.776	1.780	1.747	1.791	8,018,657	1.7790	1.89%
1994-08-23	0	4.760	4.760	4.800	4.760	4.980	1,410,000	6,880,000	4.8794	1.747	1.747	1.761	1.747	1.827	3,842,394	1.7906	-4.42%
1994-08-22	0	4.980	4.970	4.990	4.980	5.025	1,037,533	5,179,935	4.9925	1.827	1.824	1.831	1.827	1.844	2,827,384	1.8321	0.00%
1994-08-19	0	4.980	4.980	4.990	4.970	5.100	1,738,000	8,748,150	5.0335	1.827	1.827	1.831	1.824	1.871	4,736,228	1.8471	-1.87%
1994-08-18	0	5.075	5.050	5.100	5.000	5.175	2,821,098	14,427,038	5.1140	1.862	1.853	1.871	1.835	1.899	7,687,780	1.8766	1.50%
1994-08-17	0	5.000	5.000	5.050	4.900	5.100	3,371,982	16,953,408	5.0277	1.835	1.835	1.853	1.798	1.871	9,188,996	1.8450	2.04%
1994-08-16	0	4.900	4.900	4.910	4.860	4.930	784,671	3,831,754	4.8833	1.798	1.798	1.802	1.783	1.809	2,138,309	1.7920	0.82%
1994-08-15	0	4.860	4.860	4.870	4.860	4.900	346,013	1,685,577	4.8714	1.783	1.783	1.787	1.783	1.798	942,921	1.7876	-0.61%
1994-08-12	0	4.890	4.880	4.890	4.840	4.900	1,725,687	8,435,615	4.8883	1.794	1.791	1.794	1.776	1.798	4,702,674	1.7938	-0.61%
1994-08-11	0	4.920	4.900	4.920	4.850	4.920	1,993,888	9,742,125	4.8860	1.805	1.798	1.805	1.780	1.805	5,433,549	1.7930	0.41%
1994-08-10	0	4.900	4.900	4.950	4.720	4.960	4,770,871	23,122,567	4.8466	1.798	1.798	1.816	1.732	1.820	13,001,111	1.7785	-1.21%
1994-08-09	0	4.960	4.950	4.960	4.890	5.050	3,652,187	18,091,818	4.9537	1.820	1.816	1.820	1.794	1.853	9,952,583	1.8178	-0.80%
1994-08-08	0	5.000	5.000	5.025	5.000	5.150	4,239,984	21,397,770	5.0467	1.835	1.835	1.844	1.835	1.890	11,554,390	1.8519	-0.50%
1994-08-05	0	5.025	5.025	5.075	5.000	5.150	4,327,866	22,029,306	5.0901	1.844	1.844	1.862	1.835	1.890	11,793,877	1.8679	0.50%
1994-08-04	0	5.000	4.980	5.000	4.850	5.000	3,143,929	15,497,900	4.9295	1.835	1.827	1.835	1.780	1.835	8,567,528	1.8089	2.88%
1994-08-03	0	4.860	4.860	4.880	4.860	4.920	4,643,529	22,676,880	4.8835	1.783	1.783	1.791	1.783	1.805	12,654,091	1.7921	0.00%
1994-08-02	0	4.860	4.860	4.880	4.790	4.920	6,681,897	32,526,636	4.8679	1.783	1.783	1.791	1.758	1.805	18,208,853	1.7863	1.89%
1994-08-01	0	4.770	4.760	4.770	4.570	4.790	3,420,431	16,147,291	4.7208	1.750	1.747	1.750	1.677	1.758	9,321,024	1.7324	4.84%
1994-07-29	0	4.550	4.550	4.570	4.390	4.590	3,760,227	16,901,344	4.4948	1.670	1.670	1.677	1.611	1.684	10,247,003	1.6494	5.08%
1994-07-28	0	4.330	4.330	4.370	4.280	4.480	6,939,000	30,781,190	4.4360	1.589	1.589	1.604	1.571	1.644	18,909,484	1.6278	-3.13%
1994-07-27	0	4.470	4.470	4.480	4.400	4.480	1,994,843	8,887,413	4.4552	1.640	1.640	1.644	1.615	1.644	5,436,151	1.6349	1.59%
1994-07-26	0	4.400	4.380	4.410	4.360	4.400	330,000	1,446,820	4.3843	1.615	1.607	1.618	1.600	1.615	899,284	1.6089	1.85%
1994-07-25	0	4.320	4.320	4.350	4.320	4.420	3,070,801	13,338,970	4.3438	1.585	1.585	1.596	1.585	1.622	8,368,247	1.5940	0.23%
1994-07-22	0	4.310	4.310	4.330	4.250	4.330	879,000	3,770,130	4.2891	1.582	1.582	1.589	1.560	1.589	2,395,365	1.5739	0.47%
1994-07-21	0	4.290	4.290	4.310	4.260	4.320	880,817	3,769,931	4.2800	1.574	1.574	1.582	1.563	1.585	2,400,316	1.5706	-0.69%
1994-07-20	0	4.320	4.290	4.320	4.320	4.370	844,104	3,654,597	4.3296	1.585	1.574	1.585	1.585	1.604	2,300,270	1.5888	0.23%
1994-07-19	0	4.310	4.300	4.310	4.300	4.430	4,844,642	21,277,776	4.3920	1.582	1.578	1.582	1.578	1.626	13,202,145	1.6117	-0.46%
1994-07-18	0	4.330	4.320	4.330	4.310	4.420	3,998,413	17,412,034	4.3547	1.589	1.585	1.589	1.582	1.622	10,896,084	1.5980	-1.37%
1994-07-15	0	4.390	4.390	4.400	4.280	4.420	5,022,432	21,801,690	4.3409	1.611	1.611	1.615	1.571	1.622	13,686,641	1.5929	2.81%
1994-07-14	0	4.270	4.270	4.290	4.250	4.290	1,468,612	6,261,804	4.2638	1.567	1.567	1.574	1.560	1.574	4,002,118	1.5646	-0.23%
1994-07-13	0	4.280	4.270	4.280	4.270	4.290	2,065,958	8,843,236	4.2805	1.571	1.567	1.571	1.567	1.574	5,629,947	1.5707	0.00%
1994-07-12	0	4.280	4.280	4.290	4.270	4.280	2,599,749	11,125,871	4.2796	1.571	1.571	1.574	1.567	1.571	7,084,582	1.5704	0.00%
1994-07-11	0	4.280	4.280	4.290	4.280	4.300	1,328,000	5,698,220	4.2908	1.571	1.571	1.574	1.571	1.578	3,618,936	1.5746	-0.47%
1994-07-08	0	4.300	4.290	4.300	4.290	4.360	3,524,000	15,222,020	4.3195	1.578	1.574	1.578	1.574	1.600	9,603,260	1.5851	-0.69%
1994-07-07	0	4.330	4.290	4.300	4.260	4.370	4,896,337	21,253,679	4.3407	1.589	1.574	1.578	1.563	1.604	13,343,019	1.5929	1.64%
1994-07-06	0	4.260	4.260	4.280	4.250	4.290	768,969	3,274,353	4.2581	1.563	1.563	1.571	1.560	1.574	2,095,519	1.5625	-0.93%
1994-07-05	0	4.300	4.290	4.300	4.250	4.300	2,446,593	10,462,614	4.2764	1.578	1.574	1.578	1.560	1.578	6,667,216	1.5693	0.47%
1994-07-04	0	4.280	4.280	4.310	4.190	4.330	4,832,030	20,602,833	4.2638	1.571	1.571	1.582	1.538	1.589	13,167,776	1.5646	3.13%
1994-07-01	0	4.150	4.150	-	4.030	4.150	2,316,235	9,410,068	4.0627	1.523	1.523	-	1.479	1.523	6,311,977	1.4908	3.75%
1994-06-30	0	4.000	4.000	4.025	4.000	4.050	757,082	3,036,570	4.0109	1.468	1.468	1.477	1.468	1.486	2,063,126	1.4718	1.27%
1994-06-29	0	3.950	3.925	4.000	3.875	3.950	1,433,419	5,599,948	3.9067	1.449	1.440	1.468	1.422	1.449	3,906,213	1.4336	1.28%
1994-06-28	0	3.900	3.900	3.925	3.900	3.925	720,000	2,814,700	3.9093	1.431	1.431	1.440	1.431	1.440	1,962,074	1.4346	0.65%
1994-06-27	0	3.875	3.875	3.900	3.875	3.975	1,420,939	5,555,518	3.9098	1.422	1.422	1.431	1.422	1.459	3,872,204	1.4347	-3.13%
1994-06-24	0	4.000	3.975	4.000	3.975	4.000	2,978,000	11,905,250	3.9977	1.468	1.459	1.468	1.459	1.468	8,115,354	1.4670	0.00%
1994-06-23	0	4.000	4.000	4.025	3.950	4.025	1,041,765	4,165,807	3.9988	1.468	1.468	1.477	1.449	1.477	2,838,916	1.4674	1.91%
1994-06-22	0	3.925	3.900	3.925	3.900	3.975	2,242,000	8,797,800	3.9241	1.440	1.431	1.440	1.431	1.459	6,109,679	1.4400	-1.26%
1994-06-21	0	3.975	3.975	4.000	3.925	4.000	1,959,000	7,736,450	3.9492	1.459	1.459	1.468	1.440	1.468	5,338,475	1.4492	-1.24%
1994-06-20	0	4.025	4.025	4.050	4.000	4.050	1,615,877	6,455,764	3.9952	1.477	1.477	1.486	1.468	1.486	4,403,430	1.4661	1.90%
1994-06-17	0	3.950	3.900	3.950	3.900	4.000	1,254,000	4,943,900	3.9425	1.449	1.431	1.449	1.431	1.468	3,417,278	1.4467	-1.86%
1994-06-16	0	4.025	4.000	4.025	4.000	4.075	742,477	2,979,136	4.0124	1.477	1.468	1.477	1.468	1.495	2,023,326	1.4724	0.63%
1994-06-15	0	4.000	4.000	4.025	3.925	4.025	984,380	3,933,973	3.9964	1.468	1.468	1.477	1.440	1.477	2,682,536	1.4665	1.91%
1994-06-10	0	3.925	3.925	3.950	3.900	4.025	766,000	3,028,750	3.9540	1.440	1.440	1.449	1.431	1.477	2,087,428	1.4509	-3.09%
1994-06-09	0	4.050	4.025	4.075	4.050	4.075	756,000	3,067,050	4.0569	1.486	1.477	1.495	1.486	1.495	2,060,177	1.4887	-1.22%
1994-06-08	0	4.100	4.075	4.100	4.075	4.125	600,000	2,455,650	4.0928	1.505	1.495	1.505	1.495	1.514	1,635,061	1.5019	-1.20%
1994-06-07	0	4.150	4.125	4.150	4.125	4.175	912,723	3,801,373	4.1649	1.523	1.514	1.523	1.514	1.532	2,487,263	1.5283	-0.60%
1994-06-06	0	4.175	4.175	4.200	4.150	4.175	1,068,000	4,454,500	4.1709	1.532	1.532	1.541	1.523	1.532	2,910,409	1.5305	1.21%
1994-06-03	0	4.125	4.125	4.150	4.100	4.150	690,000	2,845,450	4.1238	1.514	1.514	1.523	1.505	1.523	1,880,321	1.5133	0.00%
1994-06-02	0	4.125	4.100	4.125	4.100	4.175	3,288,666	13,593,881	4.1336	1.514	1.505	1.514	1.505	1.532	8,961,951	1.5168	-1.20%
1994-06-01	0	4.175	4.150	4.175	4.100	4.175	2,416,000	10,009,650	4.1431	1.532	1.523	1.532	1.505	1.532	6,583,847	1.5203	1.83%
1994-05-31	0	4.100	4.075	4.100	4.075	4.150	1,649,358	6,779,036	4.1101	1.505	1.495	1.505	1.495	1.523	4,494,669	1.5082	-0.61%
1994-05-30	0	4.125	4.125	4.150	4.075	4.150	718,000	2,952,300	4.1118	1.514	1.514	1.523	1.495	1.523	1,956,623	1.5089	1.23%
1994-05-27	0	4.075	4.075	4.100	4.000	4.100	8,042,876	32,555,553	4.0478	1.495	1.495	1.505	1.468	1.505	21,917,659	1.4854	1.87%
1994-05-26	0	4.000	4.000	4.050	4.000	4.150	3,874,763	15,759,437	4.0672	1.468	1.468	1.486	1.468	1.523	10,559,125	1.4925	-3.61%
1994-05-25	0	4.150	4.150	4.175	4.150	4.175	958,000	3,979,200	4.1537	1.523	1.523	1.532	1.523	1.532	2,610,648	1.5242	0.00%
1994-05-24	0	4.150	4.125	4.150	4.075	4.225	1,492,000	6,181,900	4.1434	1.523	1.514	1.523	1.495	1.550	4,065,853	1.5204	-1.19%
1994-05-23	0	4.200	4.200	4.225	4.150	4.250	15,102,629	63,306,211	4.1917	1.541	1.541	1.550	1.523	1.560	41,156,208	1.5382	1.20%
1994-05-20	0	4.150	4.150	4.175	4.050	4.200	4,264,000	17,626,450	4.1338	1.523	1.523	1.532	1.486	1.541	11,619,836	1.5169	0.61%
1994-05-19	0	4.125	4.125	4.150	4.075	4.175	4,230,383	17,395,967	4.1121	1.514	1.514	1.523	1.495	1.532	11,528,226	1.5090	1.23%
1994-05-18	0	4.075	4.075	4.100	3.975	4.100	1,608,000	6,496,300	4.0400	1.495	1.495	1.505	1.459	1.505	4,381,964	1.4825	3.82%
1994-05-17	0	3.925	3.900	3.975	3.900	4.100	5,834,000	23,599,850	4.0452	1.440	1.431	1.459	1.431	1.505	15,898,247	1.4844	-3.68%
1994-05-16	0	4.075	4.050	4.075	3.950	4.100	3,994,000	16,103,950	4.0320	1.495	1.486	1.495	1.449	1.505	10,884,058	1.4796	3.16%
1994-05-13	0	3.950	3.950	4.000	3.800	3.975	7,976,000	31,084,150	3.8972	1.449	1.449	1.468	1.394	1.459	21,735,416	1.4301	6.04%
1994-05-12	0	3.725	3.700	3.750	3.525	3.775	6,634,000	24,400,350	3.6781	1.367	1.358	1.376	1.294	1.385	18,078,328	1.3497	6.43%
1994-05-11	0	3.500	3.475	3.550	3.450	3.550	2,432,028	8,505,943	3.4975	1.284	1.275	1.303	1.266	1.303	6,627,525	1.2834	2.94%
1994-05-10	0	3.400	3.400	3.425	3.350	3.425	1,781,893	6,061,452	3.4017	1.248	1.248	1.257	1.229	1.257	4,855,841	1.2483	0.74%
1994-05-09	0	3.375	3.350	3.375	3.350	3.400	1,440,000	4,859,750	3.3748	1.238	1.229	1.238	1.229	1.248	3,924,147	1.2384	-1.46%
1994-05-06	0	3.425	3.400	3.425	3.400	3.450	660,000	2,258,600	3.4221	1.257	1.248	1.257	1.248	1.266	1,798,567	1.2558	2.24%
1994-05-05	0	3.350	3.325	3.375	3.200	3.400	1,962,000	6,518,600	3.3224	1.229	1.220	1.238	1.174	1.248	5,346,651	1.2192	2.29%
1994-05-04	0	3.275	3.250	3.275	3.250	3.350	3,385,094	11,167,677	3.2991	1.202	1.193	1.202	1.193	1.229	9,224,727	1.2106	-1.50%
1994-05-03	0	3.325	3.325	3.350	3.125	3.350	2,696,000	8,594,150	3.1877	1.220	1.220	1.229	1.147	1.229	7,346,876	1.1698	3.91%
1994-05-02	0	3.200	3.200	3.250	3.200	3.475	2,364,000	7,863,900	3.3265	1.174	1.174	1.193	1.174	1.275	6,442,142	1.2207	-7.91%
1994-04-29	0	3.475	3.450	3.475	3.450	3.525	3,431,000	11,992,100	3.4952	1.275	1.266	1.275	1.266	1.294	9,349,826	1.2826	-1.42%
1994-04-28	0	3.525	3.500	3.525	3.475	3.525	3,161,645	11,077,361	3.5037	1.294	1.284	1.294	1.275	1.294	8,615,806	1.2857	1.44%
1994-04-27	0	3.475	3.475	3.500	3.475	3.600	5,280,000	18,631,850	3.5288	1.275	1.275	1.284	1.275	1.321	14,388,540	1.2949	-3.47%
1994-04-26	0	3.600	3.575	3.600	3.575	3.700	3,441,610	12,419,479	3.6086	1.321	1.312	1.321	1.312	1.358	9,378,739	1.3242	-0.69%
1994-04-25	0	3.625	3.600	3.625	3.600	3.650	1,782,000	6,441,100	3.6145	1.330	1.321	1.330	1.321	1.339	4,856,132	1.3264	0.00%
1994-04-22	0	3.625	3.625	3.650	3.525	3.675	3,104,000	11,211,900	3.6121	1.330	1.330	1.339	1.294	1.349	8,458,717	1.3255	4.32%
1994-04-21	0	3.475	3.475	3.500	3.450	3.600	3,074,646	10,769,721	3.5028	1.275	1.275	1.284	1.266	1.321	8,378,725	1.2854	-3.47%
1994-04-20	0	3.600	3.575	3.600	3.450	3.650	3,693,580	13,109,472	3.5493	1.321	1.312	1.321	1.266	1.339	10,065,383	1.3024	4.35%
1994-04-19	0	3.450	3.450	3.475	3.400	3.475	850,000	2,933,000	3.4506	1.266	1.266	1.275	1.248	1.275	2,316,337	1.2662	0.73%
1994-04-18	0	3.425	3.425	3.450	3.400	3.450	605,714	2,071,121	3.4193	1.257	1.257	1.266	1.248	1.266	1,650,633	1.2547	0.00%
1994-04-15	0	3.425	3.400	3.425	3.400	3.500	810,000	2,780,500	3.4327	1.257	1.248	1.257	1.248	1.284	2,207,333	1.2597	-2.14%
1994-04-14	0	3.500	3.500	3.525	3.450	3.500	544,000	1,887,750	3.4701	1.284	1.284	1.294	1.266	1.284	1,482,456	1.2734	0.72%
1994-04-13	0	3.475	3.450	3.500	3.425	3.575	1,503,000	5,235,325	3.4833	1.275	1.266	1.284	1.257	1.312	4,095,829	1.2782	1.46%
1994-04-12	0	3.425	3.425	3.500	3.400	3.575	3,475,035	12,142,275	3.4941	1.257	1.257	1.284	1.248	1.312	9,469,826	1.2822	-0.72%
1994-04-11	0	3.450	3.425	3.450	3.400	3.450	3,404,286	11,623,387	3.4143	1.266	1.257	1.266	1.248	1.266	9,277,027	1.2529	0.73%
1994-04-08	0	3.425	3.425	3.450	3.425	3.500	2,279,000	7,911,475	3.4715	1.257	1.257	1.266	1.257	1.284	6,210,508	1.2739	-0.72%
1994-04-07	0	3.450	3.450	3.500	3.375	3.525	5,148,255	17,923,098	3.4814	1.266	1.266	1.284	1.238	1.294	14,029,521	1.2775	2.99%
1994-04-06	0	3.350	3.350	3.375	3.350	3.400	2,756,000	9,273,550	3.3649	1.229	1.229	1.238	1.229	1.248	7,510,382	1.2348	3.08%
1994-03-31	0	3.250	3.275	3.300	3.200	3.325	1,154,000	3,777,800	3.2737	1.193	1.202	1.211	1.174	1.220	3,144,768	1.2013	-2.99%
1994-03-30	0	3.350	3.325	3.350	3.325	3.425	3,576,000	12,110,300	3.3865	1.229	1.220	1.229	1.220	1.257	9,744,966	1.2427	0.45%
1994-03-29	0	3.400	3.375	3.400	3.275	3.400	8,314,943	27,875,391	3.3524	1.224	1.215	1.224	1.179	1.224	23,100,701	1.2067	0.00%
1994-03-28	0	3.400	3.375	3.400	3.125	3.400	5,389,000	18,030,150	3.3457	1.224	1.215	1.224	1.125	1.224	14,971,802	1.2043	7.09%
1994-03-25	0	3.175	3.150	3.200	3.125	3.250	8,204,000	26,027,000	3.1725	1.143	1.134	1.152	1.125	1.170	22,792,477	1.1419	0.79%
1994-03-24	0	3.150	3.150	3.175	3.150	3.375	6,480,247	20,978,178	3.2372	1.134	1.134	1.143	1.134	1.215	18,003,521	1.1652	-0.79%
1994-03-23	0	3.175	3.150	3.175	3.100	3.175	5,802,000	18,224,900	3.1411	1.143	1.134	1.143	1.116	1.143	16,119,204	1.1306	4.96%
1994-03-22	0	3.025	3.000	3.075	3.000	3.100	3,003,817	9,150,338	3.0462	1.089	1.080	1.107	1.080	1.116	8,345,250	1.0965	-1.63%
1994-03-21	0	3.075	3.025	3.075	3.025	3.300	3,662,555	11,498,079	3.1394	1.107	1.089	1.107	1.089	1.188	10,175,366	1.1300	-6.82%
1994-03-18	0	3.300	3.275	3.300	3.125	3.325	3,320,000	10,833,500	3.2631	1.188	1.179	1.188	1.125	1.197	9,223,674	1.1745	0.00%
1994-03-17	0	3.300	3.300	3.325	3.275	3.400	4,410,000	14,731,050	3.3404	1.188	1.188	1.197	1.179	1.224	12,251,929	1.2023	-2.22%
1994-03-16	0	3.375	3.350	3.375	3.300	3.375	1,606,000	5,338,750	3.3243	1.215	1.206	1.215	1.188	1.215	4,461,814	1.1965	3.05%
1994-03-15	0	3.275	3.175	3.275	3.200	3.325	1,764,000	5,745,950	3.2573	1.179	1.143	1.179	1.152	1.197	4,900,772	1.1725	0.00%
1994-03-14	0	3.275	3.250	3.275	3.000	3.300	2,316,000	7,349,500	3.1734	1.179	1.170	1.179	1.080	1.188	6,434,346	1.1422	0.77%
1994-03-11	0	3.250	3.250	3.275	3.250	3.400	1,430,000	4,705,650	3.2907	1.170	1.170	1.179	1.170	1.224	3,972,848	1.1845	-4.41%
1994-03-10	0	3.400	3.350	3.400	3.350	3.475	1,700,000	5,758,100	3.3871	1.224	1.206	1.224	1.206	1.251	4,722,966	1.2192	-2.16%
1994-03-09	0	3.475	3.450	3.475	3.450	3.550	1,782,000	6,199,250	3.4788	1.251	1.242	1.251	1.242	1.278	4,950,779	1.2522	-2.80%
1994-03-08	0	3.575	3.550	3.575	3.550	3.625	730,000	2,613,500	3.5801	1.287	1.278	1.287	1.278	1.305	2,028,097	1.2886	0.00%
1994-03-07	0	3.575	3.550	3.575	3.475	3.700	2,659,457	9,472,451	3.5618	1.287	1.278	1.287	1.251	1.332	7,388,544	1.2820	2.14%
1994-03-04	0	3.500	3.475	3.500	3.475	3.775	3,619,406	13,051,171	3.6059	1.260	1.251	1.260	1.251	1.359	10,055,489	1.2979	-6.04%
1994-03-03	0	3.725	3.700	3.725	3.450	3.750	6,001,142	21,201,354	3.5329	1.341	1.332	1.341	1.242	1.350	16,672,464	1.2716	3.47%
1994-03-02	0	3.600	3.575	3.600	3.500	3.600	3,153,538	11,155,073	3.5373	1.296	1.287	1.296	1.260	1.296	8,761,207	1.2732	0.70%
1994-03-01	0	3.575	3.550	3.575	3.475	3.675	2,692,000	9,645,200	3.5829	1.287	1.278	1.287	1.251	1.323	7,478,955	1.2896	-0.69%
1994-02-28	0	3.600	3.600	3.625	3.525	3.675	3,845,713	13,802,317	3.5890	1.296	1.296	1.305	1.269	1.323	10,684,218	1.2918	2.86%
1994-02-25	0	3.500	3.550	3.575	3.450	3.575	2,382,000	8,335,250	3.4993	1.260	1.278	1.287	1.242	1.287	6,617,709	1.2595	-2.78%
1994-02-24	0	3.600	3.575	3.600	3.550	3.625	2,294,000	8,235,550	3.5900	1.296	1.287	1.296	1.278	1.305	6,373,226	1.2922	0.70%
1994-02-23	0	3.575	3.550	3.600	3.475	3.600	3,540,000	12,540,750	3.5426	1.287	1.278	1.296	1.251	1.296	9,834,882	1.2751	0.70%
1994-02-22	0	3.550	3.500	3.600	3.400	3.625	362,000	1,277,850	3.5300	1.278	1.260	1.296	1.224	1.305	1,005,714	1.2706	2.90%
1994-02-21	0	3.450	3.450	3.500	3.425	3.500	984,000	3,399,600	3.4549	1.242	1.242	1.260	1.233	1.260	2,733,764	1.2436	-0.72%
1994-02-18	0	3.475	3.450	3.475	3.450	3.550	824,944	2,873,210	3.4829	1.251	1.242	1.251	1.242	1.278	2,291,872	1.2537	0.00%
1994-02-17	0	3.475	3.450	3.475	3.475	3.550	780,000	2,732,150	3.5028	1.251	1.242	1.251	1.251	1.278	2,167,008	1.2608	-2.11%
1994-02-16	0	3.550	3.500	3.550	3.500	3.600	1,751,199	6,268,287	3.5794	1.278	1.260	1.278	1.260	1.296	4,865,208	1.2884	-1.39%
1994-02-15	0	3.600	3.600	3.625	3.575	3.700	4,418,166	16,027,773	3.6277	1.296	1.296	1.305	1.287	1.332	12,274,616	1.3058	-1.37%
1994-02-14	0	3.650	3.650	3.675	3.625	3.725	4,375,568	16,089,038	3.6770	1.314	1.314	1.323	1.305	1.341	12,156,269	1.3235	0.00%
1994-02-09	0	3.650	3.625	3.650	3.600	3.725	3,316,000	12,205,450	3.6808	1.314	1.305	1.314	1.296	1.341	9,212,562	1.3249	0.69%
1994-02-08	0	3.625	3.625	3.675	3.550	3.800	7,984,000	28,777,450	3.6044	1.305	1.305	1.323	1.278	1.368	22,181,270	1.2974	-4.61%
1994-02-07	0	3.800	3.775	3.800	3.725	3.925	3,384,066	12,929,696	3.8208	1.368	1.359	1.368	1.341	1.413	9,401,664	1.3753	-4.40%
1994-02-04	0	3.975	3.950	3.975	3.900	3.975	4,784,207	18,916,787	3.9540	1.431	1.422	1.431	1.404	1.431	13,291,557	1.4232	1.92%
1994-02-03	0	3.900	3.875	3.900	3.725	4.000	12,635,898	48,837,818	3.8650	1.404	1.395	1.404	1.341	1.440	35,105,244	1.3912	4.70%
1994-02-02	0	3.725	3.700	3.750	3.650	3.975	10,147,415	38,541,077	3.7981	1.341	1.332	1.350	1.314	1.431	28,191,702	1.3671	-3.25%
1994-02-01	0	3.850	3.825	3.900	3.850	4.000	5,474,000	21,268,400	3.8853	1.386	1.377	1.404	1.386	1.440	15,207,950	1.3985	-1.91%
1994-01-31	0	3.925	3.850	4.000	3.900	4.100	5,921,165	23,474,594	3.9645	1.413	1.386	1.440	1.404	1.476	16,450,271	1.4270	0.00%
1994-01-28	0	3.925	3.900	3.925	3.850	4.050	8,162,239	32,062,808	3.9282	1.413	1.404	1.413	1.386	1.458	22,676,456	1.4139	-2.48%
1994-01-27	0	4.025	4.025	4.050	4.025	4.150	7,759,511	31,661,935	4.0804	1.449	1.449	1.458	1.449	1.494	21,557,591	1.4687	-3.59%
1994-01-26	0	4.175	4.150	4.200	4.125	4.325	1,214,892	5,158,218	4.2458	1.503	1.494	1.512	1.485	1.557	3,375,231	1.5283	-5.65%
1994-01-25	0	4.425	4.425	4.450	4.300	4.475	2,415,000	10,579,200	4.3806	1.593	1.593	1.602	1.548	1.611	6,709,390	1.5768	1.14%
1994-01-24	0	4.375	4.375	4.400	4.300	4.400	1,294,154	5,643,297	4.3606	1.575	1.575	1.584	1.548	1.584	3,595,438	1.5696	1.16%
1994-01-21	0	4.325	4.325	4.350	4.250	4.350	1,316,500	5,672,425	4.3087	1.557	1.557	1.566	1.530	1.566	3,657,520	1.5509	0.58%
1994-01-20	0	4.300	4.300	4.325	4.300	4.425	1,674,427	7,267,288	4.3402	1.548	1.548	1.557	1.548	1.593	4,651,919	1.5622	0.58%
1994-01-19	0	4.275	4.250	4.300	4.250	4.350	1,279,615	5,502,962	4.3005	1.539	1.530	1.548	1.530	1.566	3,555,046	1.5479	3.01%
1994-01-18	0	4.150	4.150	4.225	4.100	4.325	2,371,500	10,111,350	4.2637	1.494	1.494	1.521	1.476	1.557	6,588,537	1.5347	1.84%
1994-01-17	0	4.075	4.050	4.075	4.000	4.150	2,668,000	10,876,300	4.0766	1.467	1.458	1.467	1.440	1.494	7,412,278	1.4673	2.52%
1994-01-14	0	3.975	3.975	4.000	3.850	4.025	4,201,497	16,662,377	3.9658	1.431	1.431	1.440	1.386	1.449	11,672,663	1.4275	3.92%
1994-01-13	0	3.825	3.800	3.900	3.650	3.950	3,885,412	14,805,924	3.8106	1.377	1.368	1.404	1.314	1.422	10,794,511	1.3716	-3.77%
1994-01-12	0	3.975	3.975	4.000	3.925	4.250	2,796,136	11,308,894	4.0445	1.431	1.431	1.440	1.413	1.530	7,768,267	1.4558	-7.02%
1994-01-11	0	4.275	4.250	4.275	4.250	4.500	3,705,796	16,099,106	4.3443	1.539	1.530	1.539	1.530	1.620	10,295,499	1.5637	-2.29%
1994-01-10	0	4.375	4.375	4.400	4.350	4.575	5,618,000	25,039,450	4.4570	1.575	1.575	1.584	1.566	1.647	15,608,013	1.6043	-1.13%
1994-01-07	0	4.425	4.425	4.450	4.250	4.450	7,630,504	33,362,643	4.3723	1.593	1.593	1.602	1.530	1.602	21,199,182	1.5738	-3.28%
1994-01-06	0	4.575	4.500	4.600	4.500	5.000	11,797,230	56,790,096	4.8139	1.647	1.620	1.656	1.620	1.800	32,775,244	1.7327	-7.58%
1994-01-05	0	4.950	4.950	-	4.350	5.050	16,363,772	77,464,199	4.7339	1.782	1.782	-	1.566	1.818	45,462,080	1.7039	12.50%
1994-01-04	0	4.400	4.400	4.425	4.250	4.425	4,563,393	19,855,320	4.3510	1.584	1.584	1.593	1.530	1.593	12,678,088	1.5661	2.92%
1994-01-03	0	4.275	4.275	4.300	4.200	4.325	2,300,076	9,839,712	4.2780	1.539	1.539	1.548	1.512	1.557	6,390,106	1.5398

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.