Prices and Webb-site Total Returns

HUA NENG POWER INTERNATIONAL, INC.: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00902	1998-01-21			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
2026-08-06	0	5.895	5.890	5.895	5.800	5.990	28,253,858	165,322,173	5.8513	5.895	5.890	5.895	5.800	5.990	28,253,858	5.8513	-1.01%
2026-08-05	0	5.955	5.950	5.955	5.920	6.040	27,920,020	166,117,589	5.9498	5.955	5.950	5.955	5.920	6.040	27,920,020	5.9498	-1.41%
2026-08-04	0	6.040	6.035	6.040	5.990	6.165	24,502,000	147,583,204	6.0233	6.040	6.035	6.040	5.990	6.165	24,502,000	6.0233	-1.06%
2026-08-03	0	6.105	6.100	6.105	6.035	6.260	22,514,498	138,167,407	6.1368	6.105	6.100	6.105	6.035	6.260	22,514,498	6.1368	1.24%
2026-07-31	0	6.030	6.020	6.030	6.030	6.180	28,255,226	171,413,399	6.0666	6.030	6.020	6.030	6.030	6.180	28,255,226	6.0666	-1.31%
2026-07-30	0	6.110	6.100	6.110	6.080	6.200	14,127,165	86,606,208	6.1305	6.110	6.100	6.110	6.080	6.200	14,127,165	6.1305	-1.13%
2026-07-29	0	6.180	6.170	6.180	5.960	6.190	26,384,980	160,716,008	6.0912	6.180	6.170	6.180	5.960	6.190	26,384,980	6.0912	3.52%
2026-07-28	0	5.970	5.960	5.970	5.860	5.980	11,311,647	67,049,728	5.9275	5.970	5.960	5.970	5.860	5.980	11,311,647	5.9275	0.67%
2026-07-27	0	5.930	5.920	5.930	5.900	6.080	24,808,000	147,395,696	5.9415	5.930	5.920	5.930	5.900	6.080	24,808,000	5.9415	-1.50%
2026-07-24	0	6.020	6.010	6.020	5.990	6.150	15,085,490	91,154,494	6.0425	6.020	6.010	6.020	5.990	6.150	15,085,490	6.0425	-2.27%
2026-07-23	0	6.160	6.130	6.160	6.070	6.180	25,852,165	158,828,042	6.1437	6.160	6.130	6.160	6.070	6.180	25,852,165	6.1437	1.65%
2026-07-22	0	6.060	6.050	6.060	6.030	6.170	19,113,257	116,349,630	6.0874	6.060	6.050	6.060	6.030	6.170	19,113,257	6.0874	-0.66%
2026-07-21	0	6.100	6.090	6.100	5.950	6.130	29,743,435	180,767,063	6.0775	6.100	6.090	6.100	5.950	6.130	29,743,435	6.0775	0.66%
2026-07-20	0	6.060	6.050	6.060	5.800	6.080	49,642,443	296,842,261	5.9796	6.060	6.050	6.060	5.800	6.080	49,642,443	5.9796	4.66%
2026-07-17	0	5.790	5.780	5.790	5.570	5.800	45,313,200	257,944,196	5.6925	5.790	5.780	5.790	5.570	5.800	45,313,200	5.6925	3.21%
2026-07-16	0	5.610	5.610	5.620	5.540	5.680	20,071,039	112,581,165	5.6091	5.610	5.610	5.620	5.540	5.680	20,071,039	5.6091	-0.71%
2026-07-15	0	5.650	5.640	5.650	5.600	5.670	13,509,906	76,220,077	5.6418	5.650	5.640	5.650	5.600	5.670	13,509,906	5.6418	-0.18%
2026-07-14	0	5.660	5.650	5.660	5.510	5.690	16,683,108	93,804,125	5.6227	5.660	5.650	5.660	5.510	5.690	16,683,108	5.6227	2.35%
2026-07-13	0	5.530	5.520	5.530	5.420	5.590	18,823,025	103,472,637	5.4971	5.530	5.520	5.530	5.420	5.590	18,823,025	5.4971	-0.90%
2026-07-10	0	5.580	5.580	5.590	5.430	5.650	23,943,816	133,231,227	5.5643	5.580	5.580	5.590	5.430	5.650	23,943,816	5.5643	1.82%
2026-07-09	0	5.480	5.480	5.490	5.440	5.550	15,105,151	82,818,771	5.4828	5.480	5.480	5.490	5.440	5.550	15,105,151	5.4828	-1.08%
2026-07-08	0	5.540	5.520	5.540	5.320	5.550	21,926,600	120,606,622	5.5005	5.540	5.520	5.540	5.320	5.550	21,926,600	5.5005	3.17%
2026-07-07	0	5.370	5.360	5.370	5.320	5.560	32,826,689	176,045,806	5.3629	5.370	5.360	5.370	5.320	5.560	32,826,689	5.3629	-2.01%
2026-07-06	0	5.480	5.470	5.480	5.440	5.680	33,892,000	186,551,730	5.5043	5.480	5.470	5.480	5.440	5.680	33,892,000	5.5043	-1.62%
2026-07-03	0	5.570	5.550	5.570	5.420	5.570	28,156,300	155,322,055	5.5164	5.570	5.550	5.570	5.420	5.570	28,156,300	5.5164	2.77%
2026-07-02	0	5.420	5.400	5.420	5.340	5.590	38,236,000	207,163,630	5.4180	5.420	5.400	5.420	5.340	5.590	38,236,000	5.4180	-1.09%
2026-06-30	0	5.480	5.470	5.480	5.370	5.560	34,101,594	185,881,081	5.4508	5.480	5.470	5.480	5.370	5.560	34,101,594	5.4508	-0.72%
2026-06-29	0	5.520	5.510	5.520	5.350	5.550	46,009,000	252,046,714	5.4782	5.520	5.510	5.520	5.350	5.550	46,009,000	5.4782	2.41%
2026-06-26	0	5.390	5.390	5.400	5.330	5.600	55,730,070	301,110,794	5.4030	5.390	5.390	5.400	5.330	5.600	55,730,070	5.4030	-2.88%
2026-06-25	0	5.550	5.530	5.550	5.500	5.800	53,287,491	296,380,654	5.5619	5.550	5.530	5.550	5.500	5.800	53,287,491	5.5619	-3.48%
2026-06-24	0	5.750	5.740	5.750	5.680	6.090	78,402,341	453,241,800	5.7810	5.750	5.740	5.750	5.680	6.090	78,402,341	5.7810	-4.88%
2026-06-23	0	6.500	6.490	6.500	6.420	6.600	56,969,687	370,033,166	6.4953	6.045	6.036	6.045	5.971	6.138	61,255,195	6.0408	-0.15%
2026-06-22	0	6.510	6.500	6.510	6.410	6.630	49,749,705	325,579,680	6.5444	6.055	6.045	6.055	5.962	6.166	53,492,094	6.0865	0.62%
2026-06-18	0	6.470	6.460	6.470	6.450	6.760	43,675,889	285,348,610	6.5333	6.017	6.008	6.017	5.999	6.287	46,961,379	6.0762	-3.72%
2026-06-17	0	6.720	6.710	6.720	6.630	6.840	41,503,988	278,376,076	6.7072	6.250	6.241	6.250	6.166	6.361	44,626,099	6.2380	-1.75%
2026-06-16	0	6.840	6.840	6.850	6.780	7.130	33,204,235	228,658,725	6.8864	6.361	6.361	6.371	6.306	6.631	35,702,002	6.4046	-3.25%
2026-06-15	0	7.070	7.070	7.090	6.990	7.120	20,108,000	142,145,042	7.0691	6.575	6.575	6.594	6.501	6.622	21,620,611	6.5745	0.14%
2026-06-12	0	7.060	7.050	7.060	7.000	7.180	21,304,000	150,990,954	7.0874	6.566	6.557	6.566	6.510	6.678	22,906,580	6.5916	0.43%
2026-06-11	0	7.030	7.020	7.030	6.970	7.160	30,508,681	215,587,287	7.0664	6.538	6.529	6.538	6.482	6.659	32,803,677	6.5720	-1.13%
2026-06-10	0	7.110	7.100	7.110	6.960	7.250	46,621,560	330,198,300	7.0825	6.613	6.603	6.613	6.473	6.743	50,128,637	6.5870	-1.66%
2026-06-09	0	7.230	7.230	7.240	7.040	7.320	33,664,480	243,062,608	7.2202	6.724	6.724	6.733	6.547	6.808	36,196,869	6.7150	0.56%
2026-06-08	0	7.190	7.180	7.190	6.900	7.240	71,878,385	513,088,191	7.1383	6.687	6.678	6.687	6.417	6.733	77,285,390	6.6389	1.27%
2026-06-05	0	7.100	7.090	7.100	7.000	7.400	91,721,844	651,748,147	7.1057	6.603	6.594	6.603	6.510	6.882	98,621,560	6.6086	-2.61%
2026-06-04	0	7.290	7.290	7.300	7.250	7.530	50,653,060	372,075,253	7.3456	6.780	6.780	6.789	6.743	7.003	54,463,403	6.8317	-3.57%
2026-06-03	0	7.560	7.540	7.560	7.360	7.580	63,897,551	479,362,666	7.5021	7.031	7.012	7.031	6.845	7.050	68,704,203	6.9772	0.80%
2026-06-02	0	7.500	7.490	7.510	7.340	7.590	65,256,474	488,862,879	7.4914	6.975	6.966	6.985	6.826	7.059	70,165,350	6.9673	0.00%
2026-06-01	0	7.500	7.490	7.500	7.100	7.630	101,481,314	759,712,777	7.4862	6.975	6.966	6.975	6.603	7.096	109,115,180	6.9625	3.16%
2026-05-29	0	7.270	7.270	7.280	6.710	7.340	144,209,430	1,034,462,049	7.1733	6.761	6.761	6.771	6.241	6.826	155,057,491	6.6715	6.91%
2026-05-28	0	6.800	6.790	6.800	6.680	6.910	57,878,375	394,305,433	6.8127	6.324	6.315	6.324	6.213	6.427	62,232,238	6.3360	1.80%
2026-05-27	0	6.680	6.680	6.690	6.540	6.810	29,920,819	200,894,497	6.7142	6.213	6.213	6.222	6.082	6.334	32,171,593	6.2445	1.21%
2026-05-26	0	6.600	6.590	6.600	6.480	6.710	23,834,973	157,545,019	6.6098	6.138	6.129	6.138	6.027	6.241	25,627,943	6.1474	0.76%
2026-05-22	0	6.550	6.530	6.550	6.470	6.600	30,994,673	202,931,563	6.5473	6.092	6.073	6.092	6.017	6.138	33,326,227	6.0892	0.77%
2026-05-21	0	6.500	6.500	6.510	6.460	6.610	21,027,679	137,419,627	6.5352	6.045	6.045	6.055	6.008	6.148	22,609,472	6.0780	0.31%
2026-05-20	0	6.480	6.480	6.490	6.450	6.780	47,450,994	310,406,323	6.5416	6.027	6.027	6.036	5.999	6.306	51,020,464	6.0840	-4.00%
2026-05-19	0	6.750	6.740	6.750	6.530	6.810	50,066,169	336,725,573	6.7256	6.278	6.268	6.278	6.073	6.334	53,832,364	6.2551	2.43%
2026-05-18	0	6.590	6.580	6.590	6.430	6.640	28,242,000	184,683,862	6.5393	6.129	6.120	6.129	5.980	6.175	30,366,486	6.0818	0.30%
2026-05-15	0	6.570	6.560	6.570	6.510	6.640	30,073,856	197,570,811	6.5695	6.110	6.101	6.110	6.055	6.175	32,336,142	6.1099	-0.61%
2026-05-14	0	6.610	6.600	6.610	6.540	6.940	65,871,721	437,843,995	6.6469	6.148	6.138	6.148	6.082	6.454	70,826,878	6.1819	-4.06%
2026-05-13	0	6.890	6.880	6.890	6.770	6.980	48,698,652	335,853,268	6.8966	6.408	6.399	6.408	6.296	6.492	52,361,976	6.4141	0.73%
2026-05-12	0	6.840	6.820	6.840	6.660	6.840	56,659,480	385,410,435	6.8022	6.361	6.343	6.361	6.194	6.361	60,921,653	6.3263	1.18%
2026-05-11	0	6.760	6.750	6.760	6.530	6.780	48,812,665	328,036,084	6.7203	6.287	6.278	6.287	6.073	6.306	52,484,566	6.2501	2.74%
2026-05-08	0	6.580	6.570	6.580	6.460	6.690	34,938,045	230,344,921	6.5930	6.120	6.110	6.120	6.008	6.222	37,566,237	6.1317	-0.15%
2026-05-07	0	6.590	6.580	6.590	6.410	6.700	51,666,164	340,408,533	6.5886	6.129	6.120	6.129	5.962	6.231	55,552,718	6.1277	2.17%
2026-05-06	0	6.450	6.440	6.450	6.260	6.480	28,752,000	184,057,946	6.4016	5.999	5.989	5.999	5.822	6.027	30,914,851	5.9537	3.04%
2026-05-05	0	6.260	6.250	6.260	6.220	6.320	3,364,995	21,018,687	6.2463	5.822	5.813	5.822	5.785	5.878	3,618,125	5.8093	-0.16%
2026-05-04	0	6.270	6.260	6.270	6.120	6.350	13,854,391	86,247,535	6.2253	5.831	5.822	5.831	5.692	5.906	14,896,579	5.7898	0.32%
2026-04-30	0	6.250	6.250	6.260	6.250	6.430	27,147,111	171,290,493	6.3097	5.813	5.813	5.822	5.813	5.980	29,189,235	5.8683	-2.50%
2026-04-29	0	6.410	6.400	6.410	6.180	6.470	60,520,394	383,560,502	6.3377	5.962	5.952	5.962	5.748	6.017	65,073,001	5.8943	0.79%
2026-04-28	0	6.360	6.360	6.370	6.260	6.430	37,220,588	235,693,574	6.3323	5.915	5.915	5.924	5.822	5.980	40,020,483	5.8893	-0.31%
2026-04-27	0	6.380	6.380	6.400	6.320	6.440	41,112,000	262,638,140	6.3884	5.934	5.934	5.952	5.878	5.989	44,204,623	5.9414	0.31%
2026-04-24	0	6.360	6.360	6.370	6.260	6.430	42,869,780	273,326,293	6.3757	5.915	5.915	5.924	5.822	5.980	46,094,631	5.9297	0.32%
2026-04-23	0	6.340	6.320	6.340	6.210	6.390	35,163,824	221,664,403	6.3038	5.896	5.878	5.896	5.776	5.943	37,809,000	5.8627	0.63%
2026-04-22	0	6.300	6.300	6.310	6.270	6.420	40,460,200	256,678,882	6.3440	5.859	5.859	5.869	5.831	5.971	43,503,792	5.9001	-0.63%
2026-04-21	0	6.340	6.330	6.340	6.180	6.460	61,433,258	389,408,674	6.3387	5.896	5.887	5.896	5.748	6.008	66,054,535	5.8953	1.60%
2026-04-20	0	6.240	6.230	6.240	6.150	6.260	41,959,203	261,022,006	6.2209	5.803	5.794	5.803	5.720	5.822	45,115,557	5.7856	0.81%
2026-04-17	0	6.190	6.180	6.190	6.150	6.250	34,775,592	215,688,643	6.2023	5.757	5.748	5.757	5.720	5.813	37,391,563	5.7684	-0.32%
2026-04-16	0	6.210	6.200	6.210	6.190	6.280	27,906,790	173,735,540	6.2256	5.776	5.766	5.776	5.757	5.841	30,006,060	5.7900	-0.32%
2026-04-15	0	6.230	6.220	6.230	6.030	6.260	61,686,290	381,383,840	6.1826	5.794	5.785	5.794	5.608	5.822	66,326,601	5.7501	0.97%
2026-04-14	0	6.170	6.140	6.170	6.060	6.220	38,285,200	235,886,486	6.1613	5.738	5.710	5.738	5.636	5.785	41,165,179	5.7302	1.65%
2026-04-13	0	6.070	6.060	6.070	5.930	6.080	36,078,296	216,808,907	6.0094	5.645	5.636	5.645	5.515	5.655	38,792,262	5.5890	1.34%
2026-04-10	0	5.990	5.980	5.990	5.940	6.010	21,823,157	130,536,985	5.9816	5.571	5.562	5.571	5.524	5.590	23,464,790	5.5631	-0.17%
2026-04-09	0	6.000	5.990	6.000	5.860	6.020	22,419,752	133,704,941	5.9637	5.580	5.571	5.580	5.450	5.599	24,106,263	5.5465	0.84%
2026-04-08	0	5.950	5.940	5.950	5.790	5.970	56,191,392	330,617,724	5.8838	5.534	5.524	5.534	5.385	5.552	60,418,353	5.4721	-0.17%
2026-04-02	0	5.960	5.950	5.960	5.880	5.990	31,154,201	185,464,989	5.9531	5.543	5.534	5.543	5.469	5.571	33,497,756	5.5366	0.17%
2026-04-01	0	5.950	5.920	5.950	5.910	6.050	37,054,136	221,095,766	5.9668	5.534	5.506	5.534	5.497	5.627	39,841,509	5.5494	0.85%
2026-03-31	0	5.900	5.890	5.900	5.830	6.000	46,627,411	275,634,220	5.9114	5.487	5.478	5.487	5.422	5.580	50,134,928	5.4978	-0.84%
2026-03-30	0	5.950	5.940	5.950	5.870	6.090	50,279,104	298,878,445	5.9444	5.534	5.524	5.534	5.459	5.664	54,061,317	5.5285	-1.98%
2026-03-27	0	6.070	6.070	6.080	6.050	6.200	38,257,461	233,989,320	6.1162	5.645	5.645	5.655	5.627	5.766	41,135,354	5.6883	-2.25%
2026-03-26	0	6.210	6.210	6.220	6.100	6.260	43,421,940	269,555,967	6.2078	5.776	5.776	5.785	5.673	5.822	46,688,327	5.7735	-0.64%
2026-03-25	0	6.250	6.250	6.260	5.710	6.260	96,141,580	582,246,794	6.0561	5.813	5.813	5.822	5.311	5.822	103,373,768	5.6324	6.11%
2026-03-24	0	5.890	5.890	5.900	5.820	5.980	46,970,000	277,457,350	5.9071	5.478	5.478	5.487	5.413	5.562	50,503,288	5.4938	1.55%
2026-03-23	0	5.800	5.800	5.810	5.660	5.850	51,867,864	299,249,627	5.7695	5.394	5.394	5.404	5.264	5.441	55,769,590	5.3658	-1.69%
2026-03-20	0	5.900	5.900	5.910	5.770	5.970	40,292,796	236,769,195	5.8762	5.487	5.487	5.497	5.366	5.552	43,323,795	5.4651	0.68%
2026-03-19	0	5.860	5.860	5.870	5.810	5.970	28,156,000	165,268,670	5.8697	5.450	5.450	5.459	5.404	5.552	30,274,017	5.4591	-1.84%
2026-03-18	0	5.970	5.960	5.970	5.880	6.030	29,750,275	176,930,179	5.9472	5.552	5.543	5.552	5.469	5.608	31,988,220	5.5311	0.51%
2026-03-17	0	5.940	5.930	5.940	5.920	6.070	29,137,770	174,209,033	5.9788	5.524	5.515	5.524	5.506	5.645	31,329,640	5.5605	-1.33%
2026-03-16	0	6.020	6.010	6.020	5.960	6.210	27,248,243	163,886,792	6.0146	5.599	5.590	5.599	5.543	5.776	29,297,974	5.5938	-1.79%
2026-03-13	0	6.130	6.120	6.130	6.090	6.450	37,144,000	230,287,210	6.1998	5.701	5.692	5.701	5.664	5.999	39,938,133	5.7661	-2.54%
2026-03-12	0	6.290	6.280	6.290	6.100	6.290	46,204,658	287,162,458	6.2150	5.850	5.841	5.850	5.673	5.850	49,680,373	5.7802	1.29%
2026-03-11	0	6.210	6.200	6.210	5.980	6.210	34,526,552	212,097,979	6.1430	5.776	5.766	5.776	5.562	5.776	37,123,789	5.7133	3.50%
2026-03-10	0	6.000	5.990	6.000	5.990	6.170	37,408,000	226,514,250	6.0552	5.580	5.571	5.580	5.571	5.738	40,221,992	5.6316	-2.28%
2026-03-09	0	6.140	6.130	6.140	5.980	6.180	64,881,938	396,135,009	6.1055	5.710	5.701	5.710	5.562	5.748	69,762,640	5.6783	-1.29%
2026-03-06	0	6.220	6.210	6.220	6.100	6.240	28,431,278	175,985,599	6.1899	5.785	5.776	5.785	5.673	5.803	30,570,002	5.7568	1.14%
2026-03-05	0	6.150	6.130	6.150	6.000	6.220	50,544,723	310,828,691	6.1496	5.720	5.701	5.720	5.580	5.785	54,346,917	5.7193	2.50%
2026-03-04	0	6.000	6.000	6.010	5.880	6.080	48,393,576	290,757,604	6.0082	5.580	5.580	5.590	5.469	5.655	52,033,951	5.5878	-1.48%
2026-03-03	0	6.090	6.080	6.090	6.040	6.210	53,540,797	327,972,222	6.1257	5.664	5.655	5.664	5.617	5.776	57,568,369	5.6971	-1.14%
2026-03-02	0	6.160	6.150	6.160	5.930	6.230	62,488,668	384,320,658	6.1502	5.729	5.720	5.729	5.515	5.794	67,189,337	5.7200	2.16%
2026-02-27	0	6.030	6.020	6.030	5.600	6.070	68,787,189	407,439,956	5.9232	5.608	5.599	5.608	5.208	5.645	73,961,661	5.5088	6.54%
2026-02-26	0	5.660	5.650	5.660	5.570	5.680	14,822,517	83,775,676	5.6519	5.264	5.255	5.264	5.180	5.283	15,937,531	5.2565	0.89%
2026-02-25	0	5.610	5.600	5.610	5.590	5.710	16,837,356	95,138,123	5.6504	5.218	5.208	5.218	5.199	5.311	18,103,935	5.2551	-0.71%
2026-02-24	0	5.650	5.640	5.660	5.570	5.690	19,584,470	110,582,418	5.6464	5.255	5.245	5.264	5.180	5.292	21,057,699	5.2514	0.53%
2026-02-23	0	5.620	5.600	5.620	5.520	5.630	6,679,988	37,368,562	5.5941	5.227	5.208	5.227	5.134	5.236	7,182,486	5.2027	2.00%
2026-02-20	0	5.510	5.500	5.510	5.470	5.600	6,372,935	35,181,163	5.5204	5.125	5.115	5.125	5.087	5.208	6,852,335	5.1342	-0.90%
2026-02-16	0	5.560	5.540	5.560	5.490	5.580	2,181,000	12,087,420	5.5421	5.171	5.152	5.171	5.106	5.190	2,345,064	5.1544	1.28%
2026-02-13	0	5.490	5.490	5.500	5.470	5.590	16,761,719	92,617,315	5.5255	5.106	5.106	5.115	5.087	5.199	18,022,608	5.1390	-0.90%
2026-02-12	0	5.540	5.520	5.540	5.490	5.620	26,249,068	145,738,615	5.5521	5.152	5.134	5.152	5.106	5.227	28,223,637	5.1637	0.36%
2026-02-11	0	5.520	5.500	5.520	5.380	5.520	19,790,637	108,239,533	5.4692	5.134	5.115	5.134	5.004	5.134	21,279,375	5.0866	2.41%
2026-02-10	0	5.390	5.390	5.400	5.360	5.420	16,960,060	91,409,952	5.3897	5.013	5.013	5.022	4.985	5.041	18,235,869	5.0126	-0.37%
2026-02-09	0	5.410	5.380	5.410	5.370	5.450	18,151,450	98,079,304	5.4034	5.032	5.004	5.032	4.994	5.069	19,516,881	5.0254	0.74%
2026-02-06	0	5.370	5.360	5.370	5.340	5.450	24,700,265	133,077,236	5.3877	4.994	4.985	4.994	4.966	5.069	26,558,326	5.0108	-0.74%
2026-02-05	0	5.410	5.410	5.420	5.250	5.430	45,928,524	245,035,398	5.3351	5.032	5.032	5.041	4.883	5.050	49,383,467	4.9619	0.56%
2026-02-04	0	5.380	5.380	5.390	5.310	5.400	24,204,865	129,738,100	5.3600	5.004	5.004	5.013	4.939	5.022	26,025,660	4.9850	0.56%
2026-02-03	0	5.350	5.320	5.350	5.260	5.370	47,526,027	252,367,423	5.3101	4.976	4.948	4.976	4.892	4.994	51,101,141	4.9386	0.75%
2026-02-02	0	5.310	5.310	5.320	5.280	5.610	114,267,437	616,602,909	5.3961	4.939	4.939	4.948	4.911	5.218	122,863,131	5.0186	-6.84%
2026-01-30	0	5.700	5.690	5.700	5.670	5.790	26,042,115	148,565,935	5.7048	5.301	5.292	5.301	5.273	5.385	28,001,116	5.3057	-1.21%
2026-01-29	0	5.770	5.760	5.770	5.670	5.800	34,797,980	199,493,843	5.7329	5.366	5.357	5.366	5.273	5.394	37,415,635	5.3318	-0.52%
2026-01-28	0	5.800	5.790	5.800	5.690	5.810	27,383,695	157,808,804	5.7629	5.394	5.385	5.394	5.292	5.404	29,443,616	5.3597	-0.17%
2026-01-27	0	5.810	5.800	5.810	5.740	5.880	24,176,385	140,132,882	5.7963	5.404	5.394	5.404	5.338	5.469	25,995,038	5.3908	-0.85%
2026-01-26	0	5.860	5.840	5.860	5.750	5.890	20,160,890	117,625,557	5.8343	5.450	5.431	5.450	5.348	5.478	21,677,480	5.4262	1.38%
2026-01-23	0	5.780	5.780	5.790	5.760	5.930	17,992,384	104,833,275	5.8265	5.376	5.376	5.385	5.357	5.515	19,345,849	5.4189	-2.53%
2026-01-22	0	5.930	5.920	5.930	5.890	6.030	25,260,292	150,495,374	5.9578	5.515	5.506	5.515	5.478	5.608	27,160,481	5.5410	0.00%
2026-01-21	0	5.930	5.910	5.930	5.780	5.930	22,924,000	134,527,170	5.8684	5.515	5.497	5.515	5.376	5.515	24,648,443	5.4578	1.37%
2026-01-20	0	5.850	5.830	5.850	5.700	5.920	73,596,400	425,903,814	5.7870	5.441	5.422	5.441	5.301	5.506	79,132,641	5.3822	-1.18%
2026-01-19	0	5.920	5.900	5.920	5.840	6.000	43,483,000	257,663,827	5.9256	5.506	5.487	5.506	5.431	5.580	46,753,980	5.5111	-0.34%
2026-01-16	0	5.940	5.930	5.940	5.920	6.070	50,286,173	300,808,784	5.9819	5.524	5.515	5.524	5.506	5.645	54,068,918	5.5634	-0.34%
2026-01-15	0	5.960	5.960	5.970	5.850	5.980	47,816,194	284,351,985	5.9468	5.543	5.543	5.552	5.441	5.562	51,413,136	5.5307	1.36%
2026-01-14	0	5.880	5.860	5.880	5.800	5.930	39,015,744	228,852,392	5.8656	5.469	5.450	5.469	5.394	5.515	41,950,678	5.4553	1.20%
2026-01-13	0	5.810	5.790	5.810	5.730	5.840	44,077,915	255,034,436	5.7860	5.404	5.385	5.404	5.329	5.431	47,393,647	5.3812	1.40%
2026-01-12	0	5.730	5.720	5.730	5.670	5.810	31,748,091	182,237,092	5.7401	5.329	5.320	5.329	5.273	5.404	34,136,320	5.3385	-0.35%
2026-01-09	0	5.750	5.730	5.750	5.700	5.760	31,015,288	177,805,120	5.7328	5.348	5.329	5.348	5.301	5.357	33,348,393	5.3317	-0.35%
2026-01-08	0	5.770	5.750	5.770	5.680	5.800	27,422,478	157,340,429	5.7376	5.366	5.348	5.366	5.283	5.394	29,485,316	5.3362	0.87%
2026-01-07	0	5.720	5.720	5.730	5.670	5.780	45,045,999	257,476,548	5.7159	5.320	5.320	5.329	5.273	5.376	48,434,555	5.3160	-0.35%
2026-01-06	0	5.740	5.740	5.750	5.700	5.850	36,464,289	210,060,394	5.7607	5.338	5.338	5.348	5.301	5.441	39,207,291	5.3577	-1.54%
2026-01-05	0	5.830	5.830	5.840	5.720	5.860	28,446,033	165,121,725	5.8047	5.422	5.422	5.431	5.320	5.450	30,585,867	5.3986	0.69%
2026-01-02	0	5.790	5.770	5.790	5.660	5.790	11,197,000	64,135,032	5.7279	5.385	5.366	5.385	5.264	5.385	12,039,287	5.3271	1.05%
2025-12-31	0	5.730	5.730	5.750	5.700	5.790	14,049,500	80,681,095	5.7426	5.329	5.329	5.348	5.301	5.385	15,106,365	5.3409	0.53%
2025-12-30	0	5.700	5.690	5.700	5.690	5.810	47,080,702	270,416,992	5.7437	5.301	5.292	5.301	5.292	5.404	50,622,317	5.3419	-1.21%
2025-12-29	0	5.770	5.760	5.770	5.620	6.180	127,627,474	738,487,019	5.7863	5.366	5.357	5.366	5.227	5.748	137,228,168	5.3815	-6.48%
2025-12-24	0	6.170	6.160	6.170	6.100	6.170	8,903,423	54,753,809	6.1497	5.738	5.729	5.738	5.673	5.738	9,573,177	5.7195	0.33%
2025-12-23	0	6.150	6.130	6.150	6.100	6.220	24,596,800	151,569,066	6.1621	5.720	5.701	5.720	5.673	5.785	26,447,078	5.7310	0.33%
2025-12-22	0	6.130	6.120	6.130	6.070	6.210	38,434,636	234,865,066	6.1108	5.701	5.692	5.701	5.645	5.776	41,325,856	5.6832	-0.65%
2025-12-19	0	6.170	6.160	6.170	6.130	6.250	28,162,702	173,598,461	6.1641	5.738	5.729	5.738	5.701	5.813	30,281,223	5.7329	-0.80%
2025-12-18	0	6.220	6.210	6.220	6.180	6.230	10,513,386	65,368,236	6.2176	5.785	5.776	5.785	5.748	5.794	11,304,249	5.7826	0.16%
2025-12-17	0	6.210	6.190	6.210	6.180	6.240	14,275,700	88,574,216	6.2045	5.776	5.757	5.776	5.748	5.803	15,349,580	5.7705	-0.48%
2025-12-16	0	6.240	6.220	6.240	6.160	6.320	15,724,000	97,694,280	6.2131	5.803	5.785	5.803	5.729	5.878	16,906,828	5.7784	-0.79%
2025-12-15	0	6.290	6.280	6.290	6.190	6.320	14,090,000	88,460,548	6.2783	5.850	5.841	5.850	5.757	5.878	15,149,911	5.8390	0.64%
2025-12-12	0	6.250	6.240	6.250	6.170	6.270	12,606,000	78,550,750	6.2312	5.813	5.803	5.813	5.738	5.831	13,554,278	5.7953	1.46%
2025-12-11	0	6.160	6.160	6.170	6.150	6.210	11,740,248	72,506,199	6.1759	5.729	5.729	5.738	5.720	5.776	12,623,401	5.7438	-0.32%
2025-12-10	0	6.180	6.170	6.180	6.150	6.230	11,831,681	73,217,808	6.1883	5.748	5.738	5.748	5.720	5.794	12,721,712	5.7553	-0.48%
2025-12-09	0	6.210	6.180	6.210	6.170	6.270	16,416,286	101,818,944	6.2023	5.776	5.748	5.776	5.738	5.831	17,651,190	5.7684	-0.48%
2025-12-08	0	6.240	6.220	6.240	6.200	6.360	20,115,199	125,573,139	6.2427	5.803	5.785	5.803	5.766	5.915	21,628,352	5.8060	-1.27%
2025-12-05	0	6.320	6.320	6.340	6.320	6.440	9,448,047	59,920,257	6.3421	5.878	5.878	5.896	5.878	5.989	10,158,770	5.8984	-1.10%
2025-12-04	0	6.390	6.380	6.390	6.350	6.470	11,493,480	73,456,480	6.3911	5.943	5.934	5.943	5.906	6.017	12,358,070	5.9440	-0.78%
2025-12-03	0	6.440	6.430	6.440	6.390	6.510	19,271,900	124,340,603	6.4519	5.989	5.980	5.989	5.943	6.055	20,721,616	6.0005	0.31%
2025-12-02	0	6.420	6.400	6.420	6.260	6.420	15,755,560	100,192,078	6.3592	5.971	5.952	5.971	5.822	5.971	16,940,762	5.9143	2.07%
2025-12-01	0	6.290	6.290	6.300	6.160	6.320	15,594,071	97,943,146	6.2808	5.850	5.850	5.859	5.729	5.878	16,767,125	5.8414	1.29%
2025-11-28	0	6.210	6.210	6.220	6.210	6.340	10,854,000	67,727,480	6.2399	5.776	5.776	5.785	5.776	5.896	11,670,485	5.8033	-1.74%
2025-11-27	0	6.320	6.320	6.330	6.280	6.390	14,102,935	89,487,057	6.3453	5.878	5.878	5.887	5.841	5.943	15,163,819	5.9014	0.32%
2025-11-26	0	6.300	6.300	6.310	6.250	6.350	19,899,526	125,543,722	6.3089	5.859	5.859	5.869	5.813	5.906	21,396,455	5.8675	1.12%
2025-11-25	0	6.230	6.230	6.240	6.180	6.250	8,546,971	53,091,728	6.2118	5.794	5.794	5.803	5.748	5.813	9,189,911	5.7772	0.48%
2025-11-24	0	6.200	6.190	6.200	6.150	6.220	16,249,041	100,442,526	6.1814	5.766	5.757	5.766	5.720	5.785	17,471,365	5.7490	0.49%
2025-11-21	0	6.170	6.170	6.180	6.150	6.260	20,704,651	128,320,641	6.1977	5.738	5.738	5.748	5.720	5.822	22,262,145	5.7641	-2.68%
2025-11-20	0	6.340	6.330	6.340	6.260	6.360	22,843,539	144,373,378	6.3201	5.896	5.887	5.896	5.822	5.915	24,561,929	5.8779	1.44%
2025-11-19	0	6.250	6.240	6.250	6.180	6.300	15,617,739	97,535,067	6.2451	5.813	5.803	5.813	5.748	5.859	16,792,573	5.8082	0.00%
2025-11-18	0	6.250	6.240	6.250	6.200	6.290	27,060,948	169,082,622	6.2482	5.813	5.803	5.813	5.766	5.850	29,096,590	5.8111	-0.48%
2025-11-17	0	6.280	6.270	6.280	6.160	6.300	20,513,563	128,309,839	6.2549	5.841	5.831	5.841	5.729	5.859	22,056,682	5.8173	0.48%
2025-11-14	0	6.250	6.250	6.260	6.220	6.440	27,502,000	173,276,566	6.3005	5.813	5.813	5.822	5.785	5.989	29,570,820	5.8597	-2.65%
2025-11-13	0	6.420	6.410	6.420	6.360	6.530	28,199,963	180,889,005	6.4145	5.971	5.962	5.971	5.915	6.073	30,321,287	5.9657	-1.68%
2025-11-12	0	6.530	6.520	6.530	6.390	6.540	31,135,479	201,982,294	6.4872	6.073	6.064	6.073	5.943	6.082	33,477,625	6.0334	1.40%
2025-11-11	0	6.440	6.430	6.440	6.350	6.470	27,453,536	175,922,846	6.4080	5.989	5.980	5.989	5.906	6.017	29,518,710	5.9597	0.47%
2025-11-10	0	6.410	6.410	6.420	6.410	6.620	33,888,916	219,274,570	6.4704	5.962	5.962	5.971	5.962	6.157	36,438,188	6.0177	-2.29%
2025-11-07	0	6.560	6.550	6.560	6.470	6.650	36,271,020	237,262,290	6.5414	6.101	6.092	6.101	6.017	6.185	38,999,484	6.0837	-0.46%
2025-11-06	0	6.590	6.580	6.590	6.530	6.660	31,314,989	206,567,589	6.5964	6.129	6.120	6.129	6.073	6.194	33,670,639	6.1349	0.92%
2025-11-05	0	6.530	6.520	6.530	6.400	6.570	26,417,296	171,917,414	6.5078	6.073	6.064	6.073	5.952	6.110	28,404,520	6.0525	0.46%
2025-11-04	0	6.500	6.490	6.500	6.450	6.630	33,696,084	220,146,625	6.5333	6.045	6.036	6.045	5.999	6.166	36,230,850	6.0762	0.62%
2025-11-03	0	6.460	6.450	6.460	6.410	6.560	29,821,735	192,836,157	6.4663	6.008	5.999	6.008	5.962	6.101	32,065,056	6.0139	0.62%
2025-10-31	0	6.420	6.410	6.420	6.360	6.540	36,776,062	235,814,152	6.4122	5.971	5.962	5.971	5.915	6.082	39,542,517	5.9636	-1.38%
2025-10-30	0	6.510	6.500	6.510	6.360	6.630	130,552,569	851,868,631	6.5251	6.055	6.045	6.055	5.915	6.166	140,373,301	6.0686	7.96%
2025-10-28	0	6.030	6.020	6.030	5.980	6.080	22,003,232	132,643,609	6.0284	5.608	5.599	5.608	5.562	5.655	23,658,411	5.6066	-0.17%
2025-10-27	0	6.040	6.030	6.040	5.880	6.070	27,206,082	163,555,447	6.0117	5.617	5.608	5.617	5.469	5.645	29,252,642	5.5911	2.37%
2025-10-24	0	5.900	5.890	5.900	5.840	6.000	18,644,243	109,624,714	5.8798	5.487	5.478	5.487	5.431	5.580	20,046,744	5.4685	-1.67%
2025-10-23	0	6.000	5.980	6.000	5.900	6.020	25,141,199	150,078,454	5.9694	5.580	5.562	5.580	5.487	5.599	27,032,429	5.5518	0.67%
2025-10-22	0	5.960	5.950	5.960	5.820	5.960	23,112,000	136,605,322	5.9106	5.543	5.534	5.543	5.413	5.543	24,850,585	5.4971	1.71%
2025-10-21	0	5.860	5.850	5.860	5.790	5.900	30,703,840	179,953,588	5.8609	5.450	5.441	5.450	5.385	5.487	33,013,516	5.4509	0.34%
2025-10-20	0	5.840	5.840	5.850	5.760	5.950	28,489,160	166,183,773	5.8332	5.431	5.431	5.441	5.357	5.534	30,632,239	5.4251	-0.17%
2025-10-17	0	5.850	5.830	5.850	5.810	6.010	46,166,132	272,788,558	5.9088	5.441	5.422	5.441	5.404	5.590	49,638,949	5.4955	-0.85%
2025-10-16	0	5.900	5.900	5.910	5.660	5.910	59,297,020	345,603,908	5.8284	5.487	5.487	5.497	5.264	5.497	63,757,600	5.4206	2.97%
2025-10-15	0	5.730	5.720	5.730	5.660	5.750	41,485,004	237,221,503	5.7182	5.329	5.320	5.329	5.264	5.348	44,605,686	5.3182	0.88%
2025-10-14	0	5.680	5.670	5.680	5.620	5.770	39,771,662	225,936,859	5.6809	5.283	5.273	5.283	5.227	5.366	42,763,459	5.2834	0.53%
2025-10-13	0	5.650	5.650	5.660	5.440	5.670	29,778,000	166,381,292	5.5874	5.255	5.255	5.264	5.059	5.273	32,018,031	5.1965	0.36%
2025-10-10	0	5.630	5.620	5.630	5.570	5.710	22,223,782	125,245,959	5.6357	5.236	5.227	5.236	5.180	5.311	23,895,552	5.2414	0.90%
2025-10-09	0	5.580	5.580	5.590	5.390	5.630	39,134,529	216,655,803	5.5362	5.190	5.190	5.199	5.013	5.236	42,078,398	5.1489	3.33%
2025-10-08	0	5.400	5.400	5.410	5.310	5.410	15,922,897	85,671,236	5.3804	5.022	5.022	5.032	4.939	5.032	17,120,687	5.0040	0.37%
2025-10-06	0	5.380	5.370	5.380	5.330	5.420	6,838,286	36,711,661	5.3685	5.004	4.994	5.004	4.957	5.041	7,352,692	4.9930	0.19%
2025-10-03	0	5.370	5.370	5.380	5.330	5.420	11,455,147	61,550,130	5.3731	4.994	4.994	5.004	4.957	5.041	12,316,853	4.9972	-0.37%
2025-10-02	0	5.390	5.380	5.390	5.350	5.520	22,707,661	122,679,771	5.4026	5.013	5.004	5.013	4.976	5.134	24,415,830	5.0246	-0.55%
2025-09-30	0	5.420	5.410	5.420	5.370	5.520	46,365,596	250,434,514	5.4013	5.041	5.032	5.041	4.994	5.134	49,853,418	5.0234	-1.09%
2025-09-29	0	5.480	5.480	5.490	5.360	5.480	38,375,480	207,707,812	5.4125	5.097	5.097	5.106	4.985	5.097	41,262,251	5.0338	1.67%
2025-09-26	0	5.390	5.380	5.390	5.360	5.470	48,790,144	264,272,937	5.4165	5.013	5.004	5.013	4.985	5.087	52,460,351	5.0376	-2.18%
2025-09-25	0	5.510	5.500	5.510	5.460	5.740	47,747,380	263,882,394	5.5266	5.125	5.115	5.125	5.078	5.338	51,339,146	5.1400	-3.33%
2025-09-24	0	5.700	5.690	5.700	5.650	5.740	20,200,000	114,966,380	5.6914	5.301	5.292	5.301	5.255	5.338	21,719,532	5.2932	-0.35%
2025-09-23	0	5.720	5.710	5.720	5.650	5.750	29,230,000	166,636,207	5.7009	5.320	5.311	5.320	5.255	5.348	31,428,808	5.3020	0.53%
2025-09-22	0	5.690	5.680	5.690	5.640	5.830	30,290,934	172,094,317	5.6814	5.292	5.283	5.292	5.245	5.422	32,569,550	5.2839	-2.57%
2025-09-19	0	5.840	5.830	5.840	5.790	5.900	40,196,400	234,711,588	5.8391	5.431	5.422	5.431	5.385	5.487	43,220,148	5.4306	0.17%
2025-09-18	0	5.830	5.820	5.830	5.780	6.030	50,316,999	296,757,898	5.8978	5.422	5.413	5.422	5.376	5.608	54,102,063	5.4851	-2.67%
2025-09-17	0	5.990	5.980	5.990	5.940	6.020	42,026,050	251,126,320	5.9755	5.571	5.562	5.571	5.524	5.599	45,187,432	5.5574	-0.17%
2025-09-16	0	6.000	6.000	6.010	5.940	6.050	38,021,540	227,438,416	5.9818	5.580	5.580	5.590	5.524	5.627	40,881,686	5.5633	-0.83%
2025-09-15	0	6.050	6.040	6.050	5.960	6.100	22,347,000	134,859,736	6.0348	5.627	5.617	5.627	5.543	5.673	24,028,039	5.6126	0.00%
2025-09-12	0	6.050	6.050	6.060	6.020	6.180	32,629,085	198,426,004	6.0813	5.627	5.627	5.636	5.599	5.748	35,083,587	5.6558	-0.66%
2025-09-11	0	6.090	6.080	6.090	6.030	6.120	14,552,734	88,285,612	6.0666	5.664	5.655	5.664	5.608	5.692	15,647,454	5.6422	0.00%
2025-09-10	0	6.090	6.080	6.090	5.990	6.100	24,456,655	147,774,824	6.0423	5.664	5.655	5.664	5.571	5.673	26,296,391	5.6196	0.83%
2025-09-09	0	6.040	6.030	6.040	5.980	6.100	28,182,497	170,049,187	6.0339	5.617	5.608	5.617	5.562	5.673	30,302,507	5.6117	0.00%
2025-09-08	0	6.040	6.030	6.040	5.890	6.050	47,404,261	284,746,518	6.0068	5.617	5.608	5.617	5.478	5.627	50,970,216	5.5865	2.55%
2025-09-05	0	5.890	5.880	5.890	5.710	5.910	36,688,004	214,288,394	5.8408	5.478	5.469	5.478	5.311	5.497	39,447,835	5.4322	2.79%
2025-09-04	0	5.730	5.720	5.730	5.670	5.800	18,766,000	107,487,418	5.7278	5.329	5.320	5.329	5.273	5.394	20,177,660	5.3271	0.35%
2025-09-03	0	5.710	5.700	5.710	5.650	5.770	20,371,550	115,989,932	5.6937	5.311	5.301	5.311	5.255	5.366	21,903,987	5.2954	-0.17%
2025-09-02	0	5.720	5.710	5.720	5.650	5.800	29,085,046	166,589,074	5.7277	5.320	5.311	5.320	5.255	5.394	31,272,950	5.3269	0.88%
2025-09-01	0	5.670	5.660	5.670	5.530	5.710	23,517,400	133,093,112	5.6593	5.273	5.264	5.273	5.143	5.311	25,286,481	5.2634	1.43%
2025-08-29	0	5.590	5.590	5.600	5.580	5.670	34,810,870	195,718,455	5.6223	5.199	5.199	5.208	5.190	5.273	37,429,495	5.2290	0.72%
2025-08-28	0	5.550	5.540	5.550	5.530	5.660	21,509,202	120,018,231	5.5799	5.162	5.152	5.162	5.143	5.264	23,127,218	5.1895	-1.42%
2025-08-27	0	5.630	5.620	5.630	5.580	5.720	54,975,850	311,627,019	5.6684	5.236	5.227	5.236	5.190	5.320	59,111,373	5.2719	0.18%
2025-08-26	0	5.620	5.610	5.620	5.560	5.760	62,098,450	351,203,036	5.6556	5.227	5.218	5.227	5.171	5.357	66,769,766	5.2599	-1.75%
2025-08-25	0	5.720	5.710	5.720	5.650	5.790	35,798,100	204,891,432	5.7235	5.320	5.311	5.320	5.255	5.385	38,490,989	5.3231	1.06%
2025-08-22	0	5.660	5.650	5.660	5.620	5.750	41,380,372	234,409,256	5.6647	5.264	5.255	5.264	5.227	5.348	44,493,184	5.2684	-0.53%
2025-08-21	0	5.690	5.690	5.710	5.640	5.820	68,306,640	391,460,955	5.7309	5.292	5.292	5.311	5.245	5.413	73,444,963	5.3300	0.35%
2025-08-20	0	5.670	5.670	5.680	5.530	5.710	44,116,262	249,112,486	5.6467	5.273	5.273	5.283	5.143	5.311	47,434,879	5.2517	1.80%
2025-08-19	0	5.570	5.560	5.570	5.550	5.640	26,228,194	146,588,798	5.5890	5.180	5.171	5.180	5.162	5.245	28,201,193	5.1980	-0.71%
2025-08-18	0	5.610	5.610	5.620	5.560	5.680	23,613,332	132,514,809	5.6119	5.218	5.218	5.227	5.171	5.283	25,389,630	5.2192	0.00%
2025-08-15	0	5.610	5.600	5.610	5.480	5.620	23,881,850	133,269,896	5.5804	5.218	5.208	5.218	5.097	5.227	25,678,347	5.1900	1.26%
2025-08-14	0	5.540	5.530	5.540	5.510	5.600	24,205,724	134,391,738	5.5521	5.152	5.143	5.152	5.125	5.208	26,026,584	5.1636	-0.36%
2025-08-13	0	5.560	5.550	5.560	5.470	5.580	29,563,199	163,152,956	5.5188	5.171	5.162	5.171	5.087	5.190	31,787,071	5.1327	0.00%
2025-08-12	0	5.560	5.550	5.560	5.540	5.630	10,019,837	55,824,525	5.5714	5.171	5.162	5.171	5.152	5.236	10,773,573	5.1816	-0.36%
2025-08-11	0	5.580	5.570	5.580	5.470	5.670	24,760,643	137,450,417	5.5512	5.190	5.180	5.190	5.087	5.273	26,623,246	5.1628	-0.53%
2025-08-08	0	5.610	5.600	5.610	5.480	5.630	30,283,126	169,340,678	5.5919	5.218	5.208	5.218	5.097	5.236	32,561,154	5.2007	1.81%
2025-08-07	0	5.510	5.500	5.510	5.430	5.540	23,903,999	131,391,514	5.4966	5.125	5.115	5.125	5.050	5.152	25,702,162	5.1121	0.36%
2025-08-06	0	5.490	5.480	5.490	5.460	5.560	26,552,200	145,773,652	5.4901	5.106	5.097	5.106	5.078	5.171	28,549,572	5.1060	-0.36%
2025-08-05	0	5.510	5.500	5.510	5.430	5.550	34,750,000	191,013,834	5.4968	5.125	5.115	5.125	5.050	5.162	37,364,046	5.1122	1.29%
2025-08-04	0	5.440	5.430	5.440	5.260	5.460	48,232,896	260,175,797	5.3942	5.059	5.050	5.059	4.892	5.078	51,861,184	5.0168	2.84%
2025-08-01	0	5.290	5.280	5.290	5.250	5.390	30,933,811	164,524,847	5.3186	4.920	4.911	4.920	4.883	5.013	33,260,787	4.9465	-0.75%
2025-07-31	0	5.330	5.320	5.330	5.240	5.440	76,546,020	405,779,892	5.3011	4.957	4.948	4.957	4.873	5.059	82,304,145	4.9302	-1.48%
2025-07-30	0	5.410	5.400	5.410	5.130	5.500	212,984,448	1,137,865,257	5.3425	5.032	5.022	5.032	4.771	5.115	229,006,065	4.9687	8.20%
2025-07-29	0	5.000	4.980	5.000	4.940	5.020	39,615,438	197,046,533	4.9740	4.650	4.632	4.650	4.594	4.669	42,595,484	4.6260	0.60%
2025-07-28	0	4.970	4.960	4.970	4.940	5.010	16,735,510	83,326,133	4.9790	4.622	4.613	4.622	4.594	4.659	17,994,428	4.6307	-0.20%
2025-07-25	0	4.980	4.970	4.980	4.950	5.050	29,998,493	149,847,923	4.9952	4.632	4.622	4.632	4.604	4.697	32,255,110	4.6457	-0.60%
2025-07-24	0	5.010	5.000	5.010	4.980	5.050	28,221,848	141,330,824	5.0079	4.659	4.650	4.659	4.632	4.697	30,344,818	4.6575	-0.20%
2025-07-23	0	5.020	5.000	5.020	4.970	5.090	44,335,370	222,173,502	5.0112	4.669	4.650	4.669	4.622	4.734	47,670,469	4.6606	-0.40%
2025-07-22	0	5.040	5.030	5.040	4.910	5.090	79,733,567	399,926,016	5.0158	4.687	4.678	4.687	4.566	4.734	85,731,473	4.6649	2.65%
2025-07-21	0	4.910	4.900	4.910	4.840	4.920	48,507,200	236,985,294	4.8856	4.566	4.557	4.566	4.501	4.576	52,156,123	4.5438	2.29%
2025-07-18	0	4.800	4.800	4.810	4.730	4.820	47,806,258	228,477,584	4.7792	4.464	4.464	4.473	4.399	4.483	51,402,453	4.4449	0.63%
2025-07-17	0	4.770	4.760	4.770	4.750	4.870	58,212,000	278,386,302	4.7823	4.436	4.427	4.436	4.418	4.529	62,590,960	4.4477	-1.85%
2025-07-16	0	4.860	4.850	4.860	4.850	4.950	29,420,000	143,614,596	4.8815	4.520	4.511	4.520	4.511	4.604	31,633,100	4.5400	-1.02%
2025-07-15	0	4.910	4.890	4.910	4.850	4.960	43,824,645	214,532,018	4.8952	4.566	4.548	4.566	4.511	4.613	47,121,325	4.5528	0.41%
2025-07-14	0	4.890	4.890	4.900	4.830	4.930	34,851,091	170,498,562	4.8922	4.548	4.548	4.557	4.492	4.585	37,472,742	4.5499	1.45%
2025-07-11	0	4.820	4.810	4.820	4.800	4.930	62,290,358	301,122,852	4.8342	4.483	4.473	4.483	4.464	4.585	66,976,110	4.4960	-1.63%
2025-07-10	0	4.900	4.890	4.900	4.870	4.970	29,997,717	146,658,355	4.8890	4.557	4.548	4.557	4.529	4.622	32,254,276	4.5469	-0.81%
2025-07-09	0	4.940	4.920	4.940	4.910	5.020	32,377,960	160,055,027	4.9433	4.594	4.576	4.594	4.566	4.669	34,813,571	4.5975	-1.40%
2025-07-08	0	5.010	5.000	5.010	4.960	5.070	44,276,600	221,776,928	5.0089	4.659	4.650	4.659	4.613	4.715	47,607,278	4.6585	-0.20%
2025-07-07	0	5.020	5.010	5.020	4.860	5.030	56,718,000	282,186,970	4.9753	4.669	4.659	4.669	4.520	4.678	60,984,575	4.6272	3.08%
2025-07-04	0	4.870	4.870	4.880	4.850	4.960	37,129,800	181,187,926	4.8799	4.529	4.529	4.539	4.511	4.613	39,922,865	4.5384	-0.20%
2025-07-03	0	4.880	4.870	4.880	4.830	4.940	33,132,100	161,072,007	4.8615	4.539	4.529	4.539	4.492	4.594	35,624,441	4.5214	-0.41%
2025-07-02	0	4.900	4.890	4.900	4.850	4.980	52,194,613	256,210,024	4.9087	4.557	4.548	4.557	4.511	4.632	56,120,919	4.5653	2.78%
2025-06-30	0	5.060	5.060	5.070	4.950	5.100	71,884,250	360,905,091	5.0206	4.434	4.434	4.443	4.338	4.469	82,032,046	4.3996	0.20%
2025-06-27	0	5.050	5.040	5.050	4.950	5.260	95,852,520	484,025,615	5.0497	4.425	4.417	4.425	4.338	4.609	109,383,882	4.4250	-3.81%
2025-06-26	0	5.250	5.230	5.250	5.210	5.360	46,060,000	242,713,806	5.2695	4.601	4.583	4.601	4.565	4.697	52,562,224	4.6176	-1.50%
2025-06-25	0	5.330	5.320	5.330	5.230	5.360	42,355,767	224,910,259	5.3100	4.671	4.662	4.671	4.583	4.697	48,335,069	4.6531	1.14%
2025-06-24	0	5.270	5.260	5.270	5.190	5.290	47,386,090	248,288,087	5.2397	4.618	4.609	4.618	4.548	4.636	54,075,516	4.5915	0.76%
2025-06-23	0	5.230	5.220	5.230	5.210	5.290	32,564,508	171,081,943	5.2536	4.583	4.574	4.583	4.565	4.636	37,161,593	4.6037	-0.38%
2025-06-20	0	5.250	5.230	5.250	5.210	5.320	36,139,413	190,107,455	5.2604	4.601	4.583	4.601	4.565	4.662	41,241,162	4.6097	0.77%
2025-06-19	0	5.210	5.200	5.210	5.170	5.350	45,874,700	240,110,325	5.2340	4.565	4.557	4.565	4.530	4.688	52,350,765	4.5866	-2.62%
2025-06-18	0	5.350	5.340	5.350	5.280	5.360	25,749,740	137,490,544	5.3395	4.688	4.679	4.688	4.627	4.697	29,384,794	4.6790	0.56%
2025-06-17	0	5.320	5.320	5.330	5.210	5.350	31,851,680	169,213,056	5.3125	4.662	4.662	4.671	4.565	4.688	36,348,136	4.6553	1.14%
2025-06-16	0	5.260	5.260	5.280	5.210	5.370	43,718,796	232,099,055	5.3089	4.609	4.609	4.627	4.565	4.706	49,890,515	4.6522	0.00%
2025-06-13	0	5.260	5.250	5.260	5.170	5.330	32,620,922	172,200,645	5.2788	4.609	4.601	4.609	4.530	4.671	37,225,970	4.6258	1.35%
2025-06-12	0	5.190	5.180	5.190	5.150	5.370	56,177,621	295,637,569	5.2626	4.548	4.539	4.548	4.513	4.706	64,108,135	4.6115	-1.70%
2025-06-11	0	5.280	5.270	5.280	5.230	5.300	26,034,591	137,425,060	5.2786	4.627	4.618	4.627	4.583	4.644	29,709,857	4.6256	0.96%
2025-06-10	0	5.230	5.220	5.230	5.110	5.250	41,593,450	217,079,012	5.2191	4.583	4.574	4.583	4.478	4.601	47,465,137	4.5734	2.35%
2025-06-09	0	5.110	5.110	5.120	5.070	5.140	14,347,222	73,271,749	5.1070	4.478	4.478	4.487	4.443	4.504	16,372,599	4.4753	0.39%
2025-06-06	0	5.090	5.080	5.090	5.030	5.120	21,620,860	110,060,588	5.0905	4.460	4.452	4.460	4.408	4.487	24,673,046	4.4608	0.99%
2025-06-05	0	5.040	5.030	5.040	5.010	5.080	14,980,389	75,454,089	5.0369	4.417	4.408	4.417	4.390	4.452	17,095,149	4.4138	0.00%
2025-06-04	0	5.040	5.030	5.040	4.910	5.040	35,613,612	177,684,335	4.9892	4.417	4.408	4.417	4.303	4.417	40,641,134	4.3720	1.61%
2025-06-03	0	4.960	4.950	4.960	4.900	4.970	16,240,358	80,221,541	4.9396	4.346	4.338	4.346	4.294	4.355	18,532,986	4.3286	1.02%
2025-06-02	0	4.910	4.900	4.910	4.790	4.940	21,805,584	105,859,301	4.8547	4.303	4.294	4.303	4.197	4.329	24,883,847	4.2541	-1.01%
2025-05-30	0	4.960	4.950	4.960	4.900	5.010	72,621,507	360,349,193	4.9620	4.346	4.338	4.346	4.294	4.390	82,873,380	4.3482	1.22%
2025-05-29	0	4.900	4.890	4.900	4.850	4.950	34,122,000	166,700,600	4.8854	4.294	4.285	4.294	4.250	4.338	38,938,953	4.2811	-0.61%
2025-05-28	0	4.930	4.920	4.930	4.890	4.990	26,085,431	128,377,796	4.9214	4.320	4.311	4.320	4.285	4.373	29,767,874	4.3126	-1.00%
2025-05-27	0	4.980	4.970	4.980	4.950	5.050	42,148,673	210,327,582	4.9901	4.364	4.355	4.364	4.338	4.425	48,098,740	4.3728	-0.60%
2025-05-26	0	5.010	5.000	5.010	4.870	5.050	55,533,890	278,069,495	5.0072	4.390	4.381	4.390	4.268	4.425	63,373,529	4.3878	3.09%
2025-05-23	0	4.860	4.850	4.860	4.820	4.970	32,880,000	160,410,948	4.8787	4.259	4.250	4.259	4.224	4.355	37,521,622	4.2752	-1.42%
2025-05-22	0	4.930	4.920	4.930	4.870	5.040	37,201,994	183,656,884	4.9367	4.320	4.311	4.320	4.268	4.417	42,453,746	4.3260	-1.99%
2025-05-21	0	5.030	5.020	5.030	4.960	5.040	26,271,336	131,663,031	5.0117	4.408	4.399	4.408	4.346	4.417	29,980,023	4.3917	0.60%
2025-05-20	0	5.000	4.990	5.000	4.920	5.000	17,887,384	88,841,140	4.9667	4.381	4.373	4.381	4.311	4.381	20,412,520	4.3523	1.21%
2025-05-19	0	4.940	4.920	4.940	4.920	4.980	20,915,656	103,484,536	4.9477	4.329	4.311	4.329	4.311	4.364	23,868,289	4.3356	-0.20%
2025-05-16	0	4.950	4.950	4.960	4.920	4.980	17,700,000	87,577,210	4.9479	4.338	4.338	4.346	4.311	4.364	20,198,683	4.3358	-0.60%
2025-05-15	0	4.980	4.970	4.980	4.930	5.010	32,238,000	160,220,590	4.9699	4.364	4.355	4.364	4.320	4.390	36,788,992	4.3551	0.40%
2025-05-14	0	4.960	4.950	4.960	4.920	4.980	19,248,480	95,212,886	4.9465	4.346	4.338	4.346	4.311	4.364	21,965,760	4.3346	-0.40%
2025-05-13	0	4.980	4.970	4.980	4.930	5.000	30,935,743	153,659,999	4.9671	4.364	4.355	4.364	4.320	4.381	35,302,897	4.3526	0.81%
2025-05-12	0	4.940	4.930	4.940	4.850	5.010	56,691,386	278,351,102	4.9099	4.329	4.320	4.329	4.250	4.390	64,694,427	4.3026	-0.60%
2025-05-09	0	4.970	4.970	4.980	4.950	5.090	53,133,612	266,651,281	5.0185	4.355	4.355	4.364	4.338	4.460	60,634,407	4.3977	0.81%
2025-05-08	0	4.930	4.920	4.930	4.900	4.960	19,577,983	96,605,007	4.9344	4.320	4.311	4.320	4.294	4.346	22,341,779	4.3240	-0.20%
2025-05-07	0	4.940	4.930	4.940	4.890	5.000	29,784,000	146,381,148	4.9148	4.329	4.320	4.329	4.285	4.381	33,988,564	4.3068	0.00%
2025-05-06	0	4.940	4.920	4.940	4.900	4.990	44,246,000	218,654,636	4.9418	4.329	4.311	4.329	4.294	4.373	50,492,144	4.3305	0.00%
2025-05-02	0	4.940	4.930	4.940	4.810	4.980	18,668,000	92,100,422	4.9336	4.329	4.320	4.329	4.215	4.364	21,303,335	4.3233	2.70%
2025-04-30	0	4.810	4.800	4.810	4.790	4.860	27,364,954	131,721,770	4.8135	4.215	4.206	4.215	4.197	4.259	31,228,025	4.2181	-0.21%
2025-04-29	0	4.820	4.810	4.820	4.770	4.880	41,184,000	198,438,070	4.8183	4.224	4.215	4.224	4.180	4.276	46,997,886	4.2223	-0.82%
2025-04-28	0	4.860	4.840	4.860	4.720	4.900	40,849,786	198,026,420	4.8477	4.259	4.241	4.259	4.136	4.294	46,616,491	4.2480	1.46%
2025-04-25	0	4.790	4.780	4.790	4.740	4.830	42,829,500	205,139,153	4.7897	4.197	4.189	4.197	4.154	4.233	48,875,679	4.1972	1.05%
2025-04-24	0	4.740	4.730	4.740	4.680	4.800	31,104,150	147,349,737	4.7373	4.154	4.145	4.154	4.101	4.206	35,495,078	4.1513	1.07%
2025-04-23	0	4.690	4.680	4.690	4.670	4.730	14,355,082	67,412,716	4.6961	4.110	4.101	4.110	4.092	4.145	16,381,568	4.1152	0.00%
2025-04-22	0	4.690	4.680	4.690	4.650	4.810	31,225,038	147,619,978	4.7276	4.110	4.101	4.110	4.075	4.215	35,633,032	4.1428	-0.21%
2025-04-17	0	4.700	4.690	4.700	4.620	4.720	23,780,100	111,407,545	4.6849	4.119	4.110	4.119	4.048	4.136	27,137,102	4.1054	0.64%
2025-04-16	0	4.670	4.660	4.670	4.600	4.710	24,108,000	112,029,692	4.6470	4.092	4.084	4.092	4.031	4.127	27,511,292	4.0721	0.21%
2025-04-15	0	4.660	4.650	4.660	4.510	4.670	35,398,919	163,695,815	4.6243	4.084	4.075	4.084	3.952	4.092	40,396,133	4.0523	3.10%
2025-04-14	0	4.520	4.510	4.520	4.430	4.540	29,704,080	133,548,185	4.4960	3.961	3.952	3.961	3.882	3.978	33,897,362	3.9398	2.73%
2025-04-11	0	4.400	4.390	4.400	4.350	4.430	21,596,336	94,635,185	4.3820	3.856	3.847	3.856	3.812	3.882	24,645,060	3.8399	0.00%
2025-04-10	0	4.400	4.390	4.400	4.350	4.450	30,800,570	135,566,632	4.4014	3.856	3.847	3.856	3.812	3.900	35,148,642	3.8570	0.23%
2025-04-09	0	4.390	4.390	4.400	4.210	4.400	32,597,826	141,187,682	4.3312	3.847	3.847	3.856	3.689	3.856	37,199,614	3.7954	-0.23%
2025-04-08	0	4.400	4.380	4.400	4.300	4.420	38,903,139	170,179,128	4.3744	3.856	3.838	3.856	3.768	3.873	44,395,039	3.8333	2.09%
2025-04-07	0	4.310	4.300	4.310	4.230	4.530	86,729,883	375,839,743	4.3335	3.777	3.768	3.777	3.707	3.970	98,973,415	3.7974	-7.31%
2025-04-03	0	4.650	4.640	4.650	4.590	4.720	32,690,300	152,672,790	4.6703	4.075	4.066	4.075	4.022	4.136	37,305,142	4.0925	-0.21%
2025-04-02	0	4.660	4.650	4.660	4.530	4.690	31,720,001	146,995,694	4.6342	4.084	4.075	4.084	3.970	4.110	36,197,868	4.0609	1.75%
2025-04-01	0	4.580	4.570	4.580	4.490	4.610	23,522,236	107,871,491	4.5859	4.013	4.005	4.013	3.935	4.040	26,842,836	4.0186	1.55%
2025-03-31	0	4.510	4.500	4.510	4.430	4.570	35,324,049	159,806,700	4.5240	3.952	3.943	3.952	3.882	4.005	40,310,694	3.9644	0.89%
2025-03-28	0	4.470	4.440	4.470	4.400	4.550	35,077,909	156,467,777	4.4606	3.917	3.891	3.917	3.856	3.987	40,029,807	3.9088	-1.11%
2025-03-27	0	4.520	4.510	4.520	4.420	4.700	59,220,312	266,173,031	4.4946	3.961	3.952	3.961	3.873	4.119	67,580,358	3.9386	-1.74%
2025-03-26	0	4.600	4.590	4.600	4.550	4.750	50,000,688	230,691,773	4.6138	4.031	4.022	4.031	3.987	4.162	57,059,213	4.0430	-0.65%
2025-03-25	0	4.630	4.620	4.630	4.530	4.680	30,949,100	143,340,344	4.6315	4.057	4.048	4.057	3.970	4.101	35,318,140	4.0585	1.31%
2025-03-24	0	4.570	4.550	4.570	4.490	4.650	51,407,840	234,752,004	4.5665	4.005	3.987	4.005	3.935	4.075	58,665,011	4.0016	-0.44%
2025-03-21	0	4.590	4.580	4.590	4.550	4.710	30,917,262	142,216,914	4.5999	4.022	4.013	4.022	3.987	4.127	35,281,807	4.0309	-0.86%
2025-03-20	0	4.630	4.620	4.630	4.580	4.720	40,058,100	186,844,518	4.6643	4.057	4.048	4.057	4.013	4.136	45,713,044	4.0873	0.65%
2025-03-19	0	4.600	4.590	4.600	4.510	4.620	19,731,800	90,513,750	4.5872	4.031	4.022	4.031	3.952	4.048	22,517,310	4.0197	1.77%
2025-03-18	0	4.520	4.510	4.520	4.500	4.560	15,232,355	69,027,591	4.5316	3.961	3.952	3.961	3.943	3.996	17,382,685	3.9711	0.00%
2025-03-17	0	4.520	4.510	4.520	4.450	4.550	23,117,000	104,339,430	4.5135	3.961	3.952	3.961	3.900	3.987	26,380,394	3.9552	1.80%
2025-03-14	0	4.440	4.430	4.440	4.430	4.520	24,584,000	109,485,006	4.4535	3.891	3.882	3.891	3.882	3.961	28,054,488	3.9026	-0.89%
2025-03-13	0	4.480	4.470	4.480	4.450	4.510	21,702,000	97,223,318	4.4799	3.926	3.917	3.926	3.900	3.952	24,765,640	3.9257	-0.22%
2025-03-12	0	4.490	4.480	4.490	4.410	4.500	23,009,656	102,769,066	4.4663	3.935	3.926	3.935	3.864	3.943	26,257,896	3.9138	1.35%
2025-03-11	0	4.430	4.420	4.430	4.340	4.430	14,562,553	64,022,422	4.3964	3.882	3.873	3.882	3.803	3.882	16,618,328	3.8525	0.68%
2025-03-10	0	4.400	4.390	4.400	4.350	4.420	14,170,074	61,995,163	4.3751	3.856	3.847	3.856	3.812	3.873	16,170,443	3.8339	0.00%
2025-03-07	0	4.400	4.390	4.400	4.300	4.470	35,036,614	154,685,103	4.4150	3.856	3.847	3.856	3.768	3.917	39,982,682	3.8688	1.85%
2025-03-06	0	4.320	4.320	4.330	4.260	4.450	50,959,800	219,900,020	4.3152	3.786	3.786	3.794	3.733	3.900	58,153,721	3.7814	-2.04%
2025-03-05	0	4.410	4.400	4.410	4.390	4.470	23,756,000	105,081,560	4.4234	3.864	3.856	3.864	3.847	3.917	27,109,600	3.8762	0.68%
2025-03-04	0	4.380	4.370	4.380	4.300	4.390	16,412,000	71,458,290	4.3540	3.838	3.829	3.838	3.768	3.847	18,728,858	3.8154	0.46%
2025-03-03	0	4.360	4.350	4.360	4.340	4.430	24,989,449	109,502,976	4.3820	3.821	3.812	3.821	3.803	3.882	28,517,173	3.8399	0.23%
2025-02-28	0	4.350	4.340	4.350	4.290	4.430	52,848,044	230,337,037	4.3585	3.812	3.803	3.812	3.759	3.882	60,308,526	3.8193	-0.91%
2025-02-27	0	4.390	4.390	4.400	4.310	4.400	53,234,063	232,483,002	4.3672	3.847	3.847	3.856	3.777	3.856	60,749,039	3.8269	1.62%
2025-02-26	0	4.320	4.310	4.320	4.230	4.330	31,082,775	133,247,253	4.2869	3.786	3.777	3.786	3.707	3.794	35,470,685	3.7565	1.65%
2025-02-25	0	4.250	4.240	4.250	4.200	4.290	36,413,921	153,950,103	4.2278	3.724	3.715	3.724	3.680	3.759	41,554,422	3.7048	-0.23%
2025-02-24	0	4.260	4.250	4.260	4.230	4.360	58,551,328	251,223,588	4.2907	3.733	3.724	3.733	3.707	3.821	66,816,934	3.7599	0.47%
2025-02-21	0	4.240	4.230	4.240	4.170	4.280	40,387,817	170,434,856	4.2200	3.715	3.707	3.715	3.654	3.751	46,089,307	3.6979	0.24%
2025-02-20	0	4.230	4.230	4.240	4.150	4.360	52,563,257	224,475,027	4.2706	3.707	3.707	3.715	3.637	3.821	59,983,536	3.7423	1.20%
2025-02-19	0	4.180	4.170	4.180	4.130	4.190	27,207,470	113,103,682	4.1571	3.663	3.654	3.663	3.619	3.672	31,048,309	3.6428	-0.24%
2025-02-18	0	4.190	4.190	4.200	4.160	4.260	33,287,208	140,266,885	4.2138	3.672	3.672	3.680	3.645	3.733	37,986,315	3.6926	0.24%
2025-02-17	0	4.180	4.170	4.180	4.070	4.220	63,720,922	265,443,820	4.1657	3.663	3.654	3.663	3.567	3.698	72,716,313	3.6504	2.45%
2025-02-14	0	4.080	4.070	4.080	4.010	4.080	26,926,000	108,789,260	4.0403	3.575	3.567	3.575	3.514	3.575	30,727,105	3.5405	1.24%
2025-02-13	0	4.030	4.020	4.030	3.980	4.090	22,611,753	91,537,447	4.0482	3.531	3.523	3.531	3.488	3.584	25,803,822	3.5474	0.25%
2025-02-12	0	4.020	4.010	4.020	3.980	4.040	25,447,735	101,889,172	4.0039	3.523	3.514	3.523	3.488	3.540	29,040,155	3.5086	0.25%
2025-02-11	0	4.010	4.010	4.020	4.000	4.080	16,133,848	64,925,035	4.0242	3.514	3.514	3.523	3.505	3.575	18,411,440	3.5263	-1.23%
2025-02-10	0	4.060	4.050	4.060	4.030	4.120	22,675,768	92,118,577	4.0624	3.558	3.549	3.558	3.531	3.610	25,876,873	3.5599	-0.49%
2025-02-07	0	4.080	4.080	4.090	4.060	4.110	22,730,225	92,790,053	4.0822	3.575	3.575	3.584	3.558	3.602	25,939,018	3.5772	-0.49%
2025-02-06	0	4.100	4.090	4.100	4.040	4.100	15,021,810	61,056,680	4.0645	3.593	3.584	3.593	3.540	3.593	17,142,417	3.5617	0.74%
2025-02-05	0	4.070	4.060	4.070	4.040	4.100	15,557,760	63,138,398	4.0583	3.567	3.558	3.567	3.540	3.593	17,754,027	3.5563	-0.25%
2025-02-04	0	4.080	4.080	4.090	4.030	4.100	11,946,132	48,573,723	4.0661	3.575	3.575	3.584	3.531	3.593	13,632,550	3.5631	0.00%
2025-02-03	0	4.080	4.060	4.080	4.010	4.090	10,570,000	42,779,320	4.0472	3.575	3.558	3.575	3.514	3.584	12,062,152	3.5466	0.00%
2025-01-28	0	4.080	4.050	4.080	4.050	4.090	9,340,000	38,023,426	4.0710	3.575	3.549	3.575	3.549	3.584	10,658,514	3.5674	-0.24%
2025-01-27	0	4.090	4.090	4.100	4.000	4.130	33,343,050	136,341,603	4.0891	3.584	3.584	3.593	3.505	3.619	38,050,040	3.5832	2.25%
2025-01-24	0	4.000	3.990	4.000	3.950	4.010	16,928,000	67,502,476	3.9876	3.505	3.496	3.505	3.461	3.514	19,317,701	3.4943	0.25%
2025-01-23	0	3.990	3.980	3.990	3.960	4.040	22,342,000	89,347,940	3.9991	3.496	3.488	3.496	3.470	3.540	25,495,988	3.5044	0.00%
2025-01-22	0	3.990	3.980	3.990	3.960	4.010	12,913,664	51,417,390	3.9816	3.496	3.488	3.496	3.470	3.514	14,736,667	3.4891	-0.25%
2025-01-21	0	4.000	3.990	4.000	3.940	4.010	16,535,774	65,684,821	3.9723	3.505	3.496	3.505	3.453	3.514	18,870,105	3.4809	0.00%
2025-01-20	0	4.000	3.990	4.000	3.970	4.040	20,066,340	80,223,512	3.9979	3.505	3.496	3.505	3.479	3.540	22,899,076	3.5034	0.00%
2025-01-17	0	4.000	3.990	4.000	3.980	4.020	22,027,000	88,086,450	3.9990	3.505	3.496	3.505	3.488	3.523	25,136,520	3.5043	0.00%
2025-01-16	0	4.000	3.990	4.000	3.970	4.050	19,104,000	76,461,800	4.0024	3.505	3.496	3.505	3.479	3.549	21,800,884	3.5073	0.00%
2025-01-15	0	4.000	3.990	4.000	3.950	4.000	15,950,000	63,648,380	3.9905	3.505	3.496	3.505	3.461	3.505	18,201,638	3.4968	1.01%
2025-01-14	0	3.960	3.960	3.970	3.880	3.990	22,079,320	87,301,446	3.9540	3.470	3.470	3.479	3.400	3.496	25,196,226	3.4649	2.06%
2025-01-13	0	3.880	3.870	3.880	3.860	3.920	20,498,548	79,741,547	3.8901	3.400	3.391	3.400	3.382	3.435	23,392,298	3.4089	-0.51%
2025-01-10	0	3.900	3.890	3.900	3.890	4.000	53,113,470	208,729,708	3.9299	3.418	3.409	3.418	3.409	3.505	60,611,422	3.4437	-2.50%
2025-01-09	0	4.000	3.990	4.000	3.980	4.040	36,628,000	146,367,062	3.9960	3.505	3.496	3.505	3.488	3.540	41,798,722	3.5017	-0.99%
2025-01-08	0	4.040	4.030	4.040	3.990	4.070	25,677,294	103,269,754	4.0218	3.540	3.531	3.540	3.496	3.567	29,302,121	3.5243	-0.98%
2025-01-07	0	4.080	4.060	4.080	4.040	4.110	19,560,000	79,714,564	4.0754	3.575	3.558	3.575	3.540	3.602	22,321,257	3.5712	-0.73%
2025-01-06	0	4.110	4.100	4.110	4.090	4.140	18,247,000	74,979,812	4.1092	3.602	3.593	3.602	3.584	3.628	20,822,903	3.6008	0.00%
2025-01-03	0	4.110	4.110	4.120	4.060	4.150	25,374,000	104,192,180	4.1063	3.602	3.602	3.610	3.558	3.637	28,956,011	3.5983	-0.24%
2025-01-02	0	4.120	4.110	4.120	4.070	4.260	49,954,000	206,593,760	4.1357	3.610	3.602	3.610	3.567	3.733	57,005,934	3.6241	-3.74%
2024-12-31	0	4.280	4.270	4.280	4.220	4.280	21,660,356	92,068,071	4.2505	3.751	3.742	3.751	3.698	3.751	24,718,117	3.7247	0.71%
2024-12-30	0	4.250	4.240	4.250	4.220	4.320	24,688,347	105,088,493	4.2566	3.724	3.715	3.724	3.698	3.786	28,173,565	3.7300	-0.47%
2024-12-27	0	4.270	4.260	4.270	4.180	4.280	26,915,000	114,248,178	4.2448	3.742	3.733	3.742	3.663	3.751	30,714,552	3.7197	-1.16%
2024-12-24	0	4.320	4.300	4.320	4.210	4.350	16,138,728	69,408,430	4.3007	3.786	3.768	3.786	3.689	3.812	18,417,009	3.7687	0.47%
2024-12-23	0	4.300	4.290	4.300	4.210	4.330	28,224,000	120,386,170	4.2654	3.768	3.759	3.768	3.689	3.794	32,208,341	3.7377	1.42%
2024-12-20	0	4.240	4.230	4.240	4.220	4.360	38,948,110	165,637,039	4.2528	3.715	3.707	3.715	3.698	3.821	44,446,358	3.7267	-1.85%
2024-12-19	0	4.320	4.320	4.330	4.300	4.370	21,731,855	94,410,602	4.3443	3.786	3.786	3.794	3.768	3.829	24,799,710	3.8069	-0.69%
2024-12-18	0	4.350	4.350	4.360	4.320	4.400	33,321,627	145,282,691	4.3600	3.812	3.812	3.821	3.786	3.856	38,025,593	3.8207	0.93%
2024-12-17	0	4.310	4.310	4.330	4.290	4.390	29,206,462	126,749,690	4.3398	3.777	3.777	3.794	3.759	3.847	33,329,496	3.8029	-0.46%
2024-12-16	0	4.330	4.330	4.340	4.240	4.390	29,548,000	128,125,100	4.3362	3.794	3.794	3.803	3.715	3.847	33,719,249	3.7998	1.64%
2024-12-13	0	4.260	4.260	4.270	4.240	4.320	22,618,000	96,714,330	4.2760	3.733	3.733	3.742	3.715	3.786	25,810,950	3.7470	-1.39%
2024-12-12	0	4.320	4.320	4.330	4.280	4.360	39,295,000	170,107,540	4.3290	3.786	3.786	3.794	3.751	3.821	44,842,218	3.7935	0.70%
2024-12-11	0	4.290	4.280	4.290	4.230	4.350	26,679,643	114,553,565	4.2937	3.759	3.751	3.759	3.707	3.812	30,445,970	3.7625	0.94%
2024-12-10	0	4.250	4.240	4.250	4.230	4.350	32,984,000	140,738,940	4.2669	3.724	3.715	3.724	3.707	3.812	37,640,304	3.7390	-0.93%
2024-12-09	0	4.290	4.290	4.300	4.180	4.300	35,042,776	149,151,281	4.2563	3.759	3.759	3.768	3.663	3.768	39,989,714	3.7297	2.39%
2024-12-06	0	4.190	4.190	4.200	4.140	4.240	24,239,424	101,894,373	4.2037	3.672	3.672	3.680	3.628	3.715	27,661,268	3.6836	1.21%
2024-12-05	0	4.140	4.140	4.150	4.100	4.170	14,058,000	58,203,054	4.1402	3.628	3.628	3.637	3.593	3.654	16,042,548	3.6280	0.24%
2024-12-04	0	4.130	4.130	4.140	4.070	4.140	21,797,591	89,612,246	4.1111	3.619	3.619	3.628	3.567	3.628	24,874,725	3.6025	0.73%
2024-12-03	0	4.100	4.100	4.110	4.010	4.110	35,121,031	143,061,859	4.0734	3.593	3.593	3.602	3.514	3.602	40,079,016	3.5695	1.74%
2024-12-02	0	4.030	4.020	4.030	4.010	4.080	42,881,376	172,968,632	4.0337	3.531	3.523	3.531	3.514	3.575	48,934,878	3.5347	-0.49%
2024-11-29	0	4.050	4.050	4.060	4.040	4.080	23,240,000	94,228,232	4.0546	3.549	3.549	3.558	3.540	3.575	26,520,757	3.5530	-0.49%
2024-11-28	0	4.070	4.060	4.070	4.050	4.100	17,916,250	72,942,375	4.0713	3.567	3.558	3.567	3.549	3.593	20,445,461	3.5677	-0.73%
2024-11-27	0	4.100	4.090	4.100	4.040	4.100	31,306,510	127,706,265	4.0792	3.593	3.584	3.593	3.540	3.593	35,726,005	3.5746	0.49%
2024-11-26	0	4.080	4.070	4.080	4.060	4.130	16,444,861	67,100,401	4.0803	3.575	3.567	3.575	3.558	3.619	18,766,358	3.5756	-0.24%
2024-11-25	0	4.090	4.090	4.100	4.080	4.160	28,264,245	116,086,527	4.1072	3.584	3.584	3.593	3.575	3.645	32,254,268	3.5991	-0.49%
2024-11-22	0	4.110	4.100	4.110	4.070	4.190	20,209,240	83,051,115	4.1096	3.602	3.593	3.602	3.567	3.672	23,062,149	3.6012	-1.20%
2024-11-21	0	4.160	4.160	4.170	4.130	4.190	11,386,000	47,362,146	4.1597	3.645	3.645	3.654	3.619	3.672	12,993,345	3.6451	0.00%
2024-11-20	0	4.160	4.150	4.160	4.140	4.180	11,460,618	47,646,337	4.1574	3.645	3.637	3.645	3.628	3.663	13,078,497	3.6431	0.00%
2024-11-19	0	4.160	4.150	4.160	4.120	4.250	16,378,800	68,129,336	4.1596	3.645	3.637	3.645	3.610	3.724	18,690,972	3.6450	-0.95%
2024-11-18	0	4.200	4.190	4.200	4.130	4.240	21,334,258	89,683,473	4.2037	3.680	3.672	3.680	3.619	3.715	24,345,984	3.6837	1.69%
2024-11-15	0	4.130	4.120	4.130	4.080	4.180	20,505,100	84,963,201	4.1435	3.619	3.610	3.619	3.575	3.663	23,399,775	3.6309	1.23%
2024-11-14	0	4.080	4.070	4.080	4.050	4.170	32,919,576	134,714,875	4.0922	3.575	3.567	3.575	3.549	3.654	37,566,785	3.5860	-0.97%
2024-11-13	0	4.120	4.110	4.120	4.040	4.160	39,870,000	163,391,920	4.0981	3.610	3.602	3.610	3.540	3.645	45,498,390	3.5912	0.49%
2024-11-12	0	4.100	4.090	4.100	4.070	4.210	45,615,049	188,743,707	4.1378	3.593	3.584	3.593	3.567	3.689	52,054,460	3.6259	-1.44%
2024-11-11	0	4.160	4.150	4.160	4.080	4.170	38,828,758	159,942,064	4.1192	3.645	3.637	3.645	3.575	3.654	44,310,158	3.6096	-0.72%
2024-11-08	0	4.190	4.180	4.190	4.140	4.320	35,174,680	147,238,284	4.1859	3.672	3.663	3.672	3.628	3.786	40,140,239	3.6681	-1.41%
2024-11-07	0	4.250	4.250	4.260	4.130	4.290	31,390,500	133,375,797	4.2489	3.724	3.724	3.733	3.619	3.759	35,821,852	3.7233	1.92%
2024-11-06	0	4.170	4.160	4.170	4.120	4.250	29,004,400	120,886,242	4.1679	3.654	3.645	3.654	3.610	3.724	33,098,909	3.6523	-1.65%
2024-11-05	0	4.240	4.240	4.250	4.180	4.270	36,572,459	154,888,145	4.2351	3.715	3.715	3.724	3.663	3.742	41,735,340	3.7112	1.19%
2024-11-04	0	4.190	4.180	4.190	4.130	4.190	17,106,488	71,282,452	4.1670	3.672	3.663	3.672	3.619	3.672	19,521,386	3.6515	0.48%
2024-11-01	0	4.170	4.160	4.170	4.140	4.230	32,069,100	133,929,333	4.1763	3.654	3.645	3.654	3.628	3.707	36,596,249	3.6596	0.00%
2024-10-31	0	4.170	4.160	4.170	4.130	4.210	45,050,160	187,641,294	4.1652	3.654	3.645	3.654	3.619	3.689	51,409,826	3.6499	0.48%
2024-10-30	0	4.150	4.140	4.150	4.080	4.290	126,721,435	527,444,433	4.1622	3.637	3.628	3.637	3.575	3.759	144,610,517	3.6473	-3.71%
2024-10-29	0	4.310	4.300	4.310	4.240	4.420	66,810,500	287,389,485	4.3016	3.777	3.768	3.777	3.715	3.873	76,242,042	3.7694	-1.82%
2024-10-28	0	4.390	4.390	4.400	4.330	4.500	49,314,000	216,615,984	4.3926	3.847	3.847	3.856	3.794	3.943	56,275,586	3.8492	-0.68%
2024-10-25	0	4.420	4.410	4.420	4.380	4.490	50,513,355	223,313,280	4.4209	3.873	3.864	3.873	3.838	3.935	57,644,252	3.8740	-1.56%
2024-10-24	0	4.490	4.480	4.490	4.450	4.530	28,688,740	128,761,770	4.4882	3.935	3.926	3.935	3.900	3.970	32,738,688	3.9330	-0.44%
2024-10-23	0	4.510	4.500	4.510	4.480	4.620	54,062,000	245,317,766	4.5377	3.952	3.943	3.952	3.926	4.048	61,693,854	3.9764	-1.53%
2024-10-22	0	4.580	4.570	4.580	4.430	4.630	70,559,000	321,513,326	4.5567	4.013	4.005	4.013	3.882	4.057	80,519,712	3.9930	4.81%
2024-10-21	0	4.370	4.350	4.370	4.340	4.490	50,688,000	222,688,378	4.3933	3.829	3.812	3.829	3.803	3.935	57,843,552	3.8498	-1.58%
2024-10-18	0	4.440	4.430	4.440	4.350	4.480	34,572,376	153,008,426	4.4257	3.891	3.882	3.891	3.812	3.926	39,452,908	3.8783	1.37%
2024-10-17	0	4.380	4.370	4.380	4.340	4.520	30,334,723	133,749,446	4.4091	3.838	3.829	3.838	3.803	3.961	34,617,032	3.8637	-1.35%
2024-10-16	0	4.440	4.430	4.440	4.380	4.500	39,173,237	174,569,539	4.4563	3.891	3.882	3.891	3.838	3.943	44,703,266	3.9051	0.00%
2024-10-15	0	4.440	4.430	4.440	4.390	4.620	44,852,216	200,980,856	4.4810	3.891	3.882	3.891	3.847	4.048	51,183,939	3.9266	-3.06%
2024-10-14	0	4.580	4.560	4.580	4.520	4.700	37,630,322	172,885,013	4.5943	4.013	3.996	4.013	3.961	4.119	42,942,540	4.0260	-1.93%
2024-10-10	0	4.670	4.660	4.670	4.540	4.760	46,041,278	214,976,270	4.6692	4.092	4.084	4.092	3.978	4.171	52,540,859	4.0916	2.86%
2024-10-09	0	4.540	4.510	4.540	4.450	4.750	58,642,136	266,927,317	4.5518	3.978	3.952	3.978	3.900	4.162	66,920,562	3.9887	-2.99%
2024-10-08	0	4.680	4.670	4.680	4.630	5.170	105,381,000	504,874,095	4.7909	4.101	4.092	4.101	4.057	4.530	120,257,484	4.1983	-8.77%
2024-10-07	0	5.130	5.120	5.130	4.970	5.230	54,871,743	282,085,576	5.1408	4.495	4.487	4.495	4.355	4.583	62,617,908	4.5049	5.12%
2024-10-04	0	4.880	4.870	4.880	4.620	4.910	29,510,200	142,832,438	4.8401	4.276	4.268	4.276	4.048	4.303	33,676,112	4.2414	2.74%
2024-10-03	0	4.750	4.740	4.750	4.630	4.850	17,872,010	84,373,087	4.7210	4.162	4.154	4.162	4.057	4.250	20,394,976	4.1370	-1.86%
2024-10-02	0	4.840	4.830	4.840	4.740	4.900	36,668,854	176,616,231	4.8165	4.241	4.233	4.241	4.154	4.294	41,845,343	4.2207	1.47%
2024-09-30	0	4.770	4.760	4.770	4.700	4.980	142,235,518	681,625,358	4.7922	4.180	4.171	4.180	4.119	4.364	162,314,701	4.1994	1.06%
2024-09-27	0	4.720	4.710	4.720	4.570	4.760	73,155,432	341,578,146	4.6692	4.136	4.127	4.136	4.005	4.171	83,482,679	4.0916	2.39%
2024-09-26	0	4.610	4.600	4.610	4.530	4.650	59,255,339	271,902,469	4.5887	4.040	4.031	4.040	3.970	4.075	67,620,330	4.0210	0.66%
2024-09-25	0	4.580	4.570	4.580	4.560	4.740	42,524,847	197,116,230	4.6353	4.013	4.005	4.013	3.996	4.154	48,528,018	4.0619	-0.43%
2024-09-24	0	4.600	4.600	4.610	4.420	4.610	50,016,000	227,595,118	4.5504	4.031	4.031	4.040	3.873	4.040	57,076,687	3.9875	4.31%
2024-09-23	0	4.410	4.410	4.420	4.260	4.500	56,996,180	252,065,993	4.4225	3.864	3.864	3.873	3.733	3.943	65,042,248	3.8754	3.52%
2024-09-20	0	4.260	4.250	4.260	4.180	4.280	31,421,571	132,970,606	4.2318	3.733	3.724	3.733	3.663	3.751	35,857,309	3.7083	0.24%
2024-09-19	0	4.250	4.240	4.250	4.130	4.260	31,125,602	131,346,456	4.2199	3.724	3.715	3.724	3.619	3.733	35,519,558	3.6979	1.92%
2024-09-17	0	4.170	4.160	4.170	4.070	4.200	5,105,500	21,329,555	4.1778	3.654	3.645	3.654	3.567	3.680	5,826,236	3.6609	0.00%
2024-09-16	0	4.170	4.160	4.170	4.080	4.170	6,066,800	25,075,312	4.1332	3.654	3.645	3.654	3.575	3.654	6,923,241	3.6219	1.46%
2024-09-13	0	4.110	4.110	4.120	4.050	4.180	26,428,000	109,250,740	4.1339	3.602	3.602	3.610	3.549	3.663	30,158,803	3.6225	1.23%
2024-09-12	0	4.060	4.050	4.060	4.030	4.120	14,414,000	58,708,160	4.0730	3.558	3.549	3.558	3.531	3.610	16,448,804	3.5691	0.25%
2024-09-11	0	4.050	4.040	4.050	3.960	4.130	47,682,953	191,065,634	4.0070	3.549	3.540	3.549	3.470	3.619	54,414,287	3.5113	-2.41%
2024-09-10	0	4.150	4.140	4.150	4.030	4.240	40,384,000	165,576,795	4.1001	3.637	3.628	3.637	3.531	3.715	46,084,951	3.5929	-0.95%
2024-09-09	0	4.190	4.180	4.190	4.120	4.380	78,346,000	329,833,576	4.2100	3.672	3.663	3.672	3.610	3.838	89,405,992	3.6892	-5.42%
2024-09-05	0	4.430	4.420	4.430	4.360	4.520	25,863,500	114,330,101	4.4205	3.882	3.873	3.882	3.821	3.961	29,514,613	3.8737	-1.12%
2024-09-04	0	4.480	4.460	4.480	4.430	4.540	30,664,416	137,208,690	4.4745	3.926	3.908	3.926	3.882	3.978	34,993,267	3.9210	-1.10%
2024-09-03	0	4.530	4.530	4.540	4.460	4.560	29,944,804	135,050,577	4.5100	3.970	3.970	3.978	3.908	3.996	34,172,069	3.9521	0.22%
2024-09-02	0	4.520	4.510	4.520	4.480	4.570	19,889,338	89,943,194	4.5222	3.961	3.952	3.961	3.926	4.005	22,697,087	3.9628	0.22%
2024-08-30	0	4.510	4.500	4.510	4.450	4.570	39,894,182	179,556,588	4.5008	3.952	3.943	3.952	3.900	4.005	45,525,986	3.9440	-0.88%
2024-08-29	0	4.550	4.540	4.550	4.480	4.610	28,279,577	128,126,022	4.5307	3.987	3.978	3.987	3.926	4.040	32,271,764	3.9702	-0.66%
2024-08-28	0	4.580	4.560	4.580	4.520	4.650	32,850,000	150,402,680	4.5785	4.013	3.996	4.013	3.961	4.075	37,487,387	4.0121	0.88%
2024-08-27	0	4.540	4.540	4.550	4.400	4.580	29,912,700	133,953,114	4.4781	3.978	3.978	3.987	3.856	4.013	34,135,433	3.9242	1.11%
2024-08-26	0	4.490	4.470	4.490	4.450	4.510	14,067,204	62,903,689	4.4717	3.935	3.917	3.935	3.900	3.952	16,053,051	3.9185	-0.44%
2024-08-23	0	4.510	4.500	4.510	4.470	4.570	14,884,897	67,138,621	4.5105	3.952	3.943	3.952	3.917	4.005	16,986,176	3.9525	-1.31%
2024-08-22	0	4.570	4.560	4.570	4.450	4.580	15,214,000	69,019,140	4.5366	4.005	3.996	4.005	3.900	4.013	17,361,738	3.9754	1.11%
2024-08-21	0	4.520	4.500	4.520	4.430	4.540	14,321,678	64,161,898	4.4801	3.961	3.943	3.961	3.882	3.978	16,343,449	3.9258	-0.44%
2024-08-20	0	4.540	4.530	4.540	4.480	4.640	24,837,902	112,259,422	4.5197	3.978	3.970	3.978	3.926	4.066	28,344,233	3.9606	-1.73%
2024-08-19	0	4.620	4.600	4.620	4.580	4.660	15,480,000	71,377,888	4.6110	4.048	4.031	4.048	4.013	4.084	17,665,289	4.0406	-0.43%
2024-08-16	0	4.640	4.630	4.640	4.620	4.760	15,778,000	73,800,370	4.6774	4.066	4.057	4.066	4.048	4.171	18,005,357	4.0988	-1.07%
2024-08-15	0	4.690	4.680	4.690	4.580	4.730	30,822,000	144,639,470	4.6927	4.110	4.101	4.110	4.013	4.145	35,173,097	4.1122	1.52%
2024-08-14	0	4.620	4.610	4.620	4.530	4.680	17,922,952	82,831,330	4.6215	4.048	4.040	4.048	3.970	4.101	20,453,109	4.0498	0.43%
2024-08-13	0	4.600	4.580	4.600	4.540	4.640	17,554,489	80,457,849	4.5833	4.031	4.013	4.031	3.978	4.066	20,032,631	4.0163	-0.43%
2024-08-12	0	4.620	4.600	4.620	4.600	4.690	31,313,832	145,101,328	4.6338	4.048	4.031	4.048	4.031	4.110	35,734,360	4.0606	0.22%
2024-08-09	0	4.610	4.600	4.610	4.610	4.680	20,486,143	95,073,611	4.6409	4.040	4.031	4.040	4.040	4.101	23,378,142	4.0668	-0.22%
2024-08-08	0	4.620	4.610	4.620	4.570	4.640	15,534,212	71,527,887	4.6045	4.048	4.040	4.048	4.005	4.066	17,727,154	4.0349	0.00%
2024-08-07	0	4.620	4.620	4.630	4.540	4.650	26,844,002	123,386,669	4.5964	4.048	4.048	4.057	3.978	4.075	30,633,531	4.0278	1.99%
2024-08-06	0	4.530	4.520	4.530	4.450	4.580	19,600,000	88,432,456	4.5119	3.970	3.961	3.970	3.900	4.013	22,366,904	3.9537	0.89%
2024-08-05	0	4.490	4.470	4.490	4.410	4.580	36,121,789	161,823,752	4.4799	3.935	3.917	3.935	3.864	4.013	41,221,050	3.9258	-1.97%
2024-08-02	0	4.580	4.570	4.580	4.460	4.630	37,605,211	170,423,325	4.5319	4.013	4.005	4.013	3.908	4.057	42,913,884	3.9713	-0.22%
2024-08-01	0	4.590	4.580	4.590	4.540	4.670	33,602,511	154,029,039	4.5839	4.022	4.013	4.022	3.978	4.092	38,346,129	4.0168	-1.08%
2024-07-31	0	4.640	4.630	4.640	4.470	4.790	120,536,070	552,287,868	4.5819	4.066	4.057	4.066	3.917	4.197	137,551,973	4.0151	-5.31%
2024-07-30	0	4.900	4.890	4.900	4.820	4.940	26,856,615	131,235,310	4.8865	4.294	4.285	4.294	4.224	4.329	30,647,925	4.2820	-0.81%
2024-07-29	0	4.940	4.940	4.950	4.860	5.020	42,609,879	211,399,440	4.9613	4.329	4.329	4.338	4.259	4.399	48,625,054	4.3475	1.86%
2024-07-26	0	4.850	4.840	4.850	4.820	4.920	18,170,260	88,527,712	4.8721	4.250	4.241	4.250	4.224	4.311	20,735,329	4.2694	0.62%
2024-07-25	0	4.820	4.820	4.830	4.770	4.890	27,615,710	132,812,504	4.8093	4.224	4.224	4.233	4.180	4.285	31,514,180	4.2144	-1.43%
2024-07-24	0	4.890	4.880	4.890	4.720	4.950	38,444,000	187,646,700	4.8810	4.285	4.276	4.285	4.136	4.338	43,871,084	4.2772	1.87%
2024-07-23	0	4.800	4.790	4.800	4.750	4.920	40,225,200	192,634,134	4.7889	4.206	4.197	4.206	4.162	4.311	45,903,733	4.1965	-2.24%
2024-07-22	0	4.910	4.910	4.920	4.750	4.920	23,614,288	114,262,221	4.8387	4.303	4.303	4.311	4.162	4.311	26,947,883	4.2401	0.41%
2024-07-19	0	4.890	4.880	4.890	4.840	4.990	34,379,650	167,891,451	4.8835	4.285	4.276	4.285	4.241	4.373	39,232,976	4.2793	-1.41%
2024-07-18	0	4.960	4.950	4.960	4.830	4.970	52,890,240	259,546,907	4.9073	4.346	4.338	4.346	4.233	4.355	60,356,679	4.3002	0.20%
2024-07-17	0	4.950	4.950	4.960	4.880	5.140	77,114,041	382,959,015	4.9661	4.338	4.338	4.346	4.276	4.504	88,000,119	4.3518	-3.70%
2024-07-16	0	5.140	5.130	5.140	5.110	5.230	21,747,977	112,650,831	5.1798	4.504	4.495	4.504	4.478	4.583	24,818,108	4.5391	-0.96%
2024-07-15	0	5.190	5.170	5.190	5.070	5.210	23,380,767	120,438,673	5.1512	4.548	4.530	4.548	4.443	4.565	26,681,396	4.5140	0.39%
2024-07-12	0	5.170	5.160	5.170	5.090	5.290	68,990,613	355,654,216	5.1551	4.530	4.522	4.530	4.460	4.636	78,729,918	4.5174	-2.45%
2024-07-11	0	5.300	5.280	5.300	5.200	5.480	54,924,796	288,861,821	5.2592	4.644	4.627	4.644	4.557	4.802	62,678,450	4.6086	-1.67%
2024-07-10	0	5.390	5.380	5.390	5.300	5.610	70,990,442	383,118,830	5.3968	4.723	4.714	4.723	4.644	4.916	81,012,060	4.7292	-3.75%
2024-07-09	0	5.600	5.590	5.600	5.410	5.700	42,791,928	237,253,737	5.5444	4.907	4.898	4.907	4.741	4.995	48,832,803	4.8585	-0.53%
2024-07-08	0	5.850	5.840	5.850	5.640	5.950	41,701,801	242,278,271	5.8098	4.933	4.925	4.933	4.756	5.017	49,452,070	4.8993	0.52%
2024-07-05	0	5.820	5.810	5.820	5.680	5.890	25,394,000	146,728,910	5.7781	4.908	4.899	4.908	4.790	4.967	30,113,469	4.8725	-0.51%
2024-07-04	0	5.850	5.840	5.850	5.780	5.930	19,735,522	115,429,951	5.8488	4.933	4.925	4.933	4.874	5.001	23,403,364	4.9322	0.69%
2024-07-03	0	5.810	5.810	5.820	5.720	5.840	16,538,100	95,803,360	5.7929	4.899	4.899	4.908	4.824	4.925	19,611,702	4.8850	0.35%
2024-07-02	0	5.790	5.780	5.790	5.710	5.950	45,844,966	266,499,495	5.8131	4.883	4.874	4.883	4.815	5.017	54,365,242	4.9020	0.00%
2024-06-28	0	5.790	5.780	5.790	5.500	5.820	34,363,022	197,036,776	5.7340	4.883	4.874	4.883	4.638	4.908	40,749,381	4.8353	3.95%
2024-06-27	0	5.570	5.550	5.570	5.490	5.760	43,872,000	245,263,860	5.5904	4.697	4.680	4.697	4.630	4.857	52,025,600	4.7143	-2.11%
2024-06-26	0	5.690	5.670	5.690	5.630	5.790	29,822,100	169,052,023	5.6687	4.798	4.781	4.798	4.748	4.883	35,364,530	4.7803	-1.39%
2024-06-25	0	5.770	5.730	5.770	5.570	5.790	36,669,600	209,817,881	5.7218	4.866	4.832	4.866	4.697	4.883	43,484,636	4.8251	2.85%
2024-06-24	0	5.610	5.600	5.610	5.530	5.670	30,573,600	171,274,980	5.6021	4.731	4.722	4.731	4.663	4.781	36,255,696	4.7241	1.26%
2024-06-21	0	5.540	5.540	5.550	5.530	5.660	28,775,195	160,309,919	5.5711	4.672	4.672	4.680	4.663	4.773	34,123,058	4.6980	-1.95%
2024-06-20	0	5.650	5.640	5.650	5.530	5.730	29,389,600	166,133,824	5.6528	4.765	4.756	4.765	4.663	4.832	34,851,650	4.7669	2.36%
2024-06-19	0	5.520	5.510	5.520	5.460	5.600	21,143,892	116,479,315	5.5089	4.655	4.646	4.655	4.604	4.722	25,073,479	4.6455	-0.72%
2024-06-18	0	5.560	5.560	5.580	5.350	5.630	45,982,888	254,455,002	5.5337	4.689	4.689	4.705	4.512	4.748	54,528,796	4.6664	2.39%
2024-06-17	0	5.430	5.420	5.430	5.340	5.640	50,734,093	275,803,826	5.4363	4.579	4.571	4.579	4.503	4.756	60,163,012	4.5843	-3.04%
2024-06-14	0	5.600	5.580	5.600	5.550	5.830	77,031,076	438,790,006	5.6963	4.722	4.705	4.722	4.680	4.916	91,347,282	4.8035	0.54%
2024-06-13	0	5.570	5.560	5.570	5.460	5.600	37,999,087	210,324,589	5.5350	4.697	4.689	4.697	4.604	4.722	45,061,208	4.6675	1.64%
2024-06-12	0	5.480	5.470	5.480	5.350	5.500	31,796,712	172,748,274	5.4329	4.621	4.613	4.621	4.512	4.638	37,706,123	4.5814	2.24%
2024-06-11	0	5.360	5.360	5.370	5.330	5.600	56,574,369	307,894,396	5.4423	4.520	4.520	4.528	4.495	4.722	67,088,702	4.5894	-3.25%
2024-06-07	0	5.540	5.530	5.540	5.320	5.550	72,940,198	399,962,370	5.4834	4.672	4.663	4.672	4.486	4.680	86,496,116	4.6241	4.14%
2024-06-06	0	5.320	5.310	5.320	5.210	5.400	48,038,000	255,773,926	5.3244	4.486	4.478	4.486	4.393	4.554	56,965,850	4.4900	2.31%
2024-06-05	0	5.200	5.200	5.210	5.180	5.380	27,472,768	144,206,813	5.2491	4.385	4.385	4.393	4.368	4.537	32,578,575	4.4264	-3.17%
2024-06-04	0	5.370	5.360	5.370	5.100	5.380	45,390,602	238,610,152	5.2568	4.528	4.520	4.528	4.301	4.537	53,826,434	4.4330	2.68%
2024-06-03	0	5.230	5.220	5.230	5.160	5.290	21,150,953	110,599,890	5.2291	4.410	4.402	4.410	4.351	4.461	25,081,852	4.4096	0.97%
2024-05-31	0	5.180	5.170	5.180	5.170	5.300	33,773,526	176,354,001	5.2217	4.368	4.360	4.368	4.360	4.469	40,050,327	4.4033	-0.19%
2024-05-30	0	5.190	5.180	5.190	5.130	5.350	36,252,883	189,781,432	5.2349	4.377	4.368	4.377	4.326	4.512	42,990,472	4.4145	-0.95%
2024-05-29	0	5.240	5.240	5.250	5.220	5.330	24,492,000	128,938,534	5.2645	4.419	4.419	4.427	4.402	4.495	29,043,832	4.4394	-1.32%
2024-05-28	0	5.310	5.300	5.310	5.280	5.410	25,814,769	137,828,352	5.3391	4.478	4.469	4.478	4.453	4.562	30,612,437	4.5024	-0.56%
2024-05-27	0	5.340	5.330	5.340	5.110	5.400	83,884,438	443,527,985	5.2874	4.503	4.495	4.503	4.309	4.554	99,474,340	4.4587	3.89%
2024-05-24	0	5.140	5.130	5.140	4.960	5.190	61,168,785	313,510,073	5.1253	4.334	4.326	4.334	4.183	4.377	72,536,989	4.3221	3.63%
2024-05-23	0	4.960	4.960	4.970	4.900	5.090	45,432,100	225,899,873	4.9723	4.183	4.183	4.191	4.132	4.292	53,875,645	4.1930	-2.17%
2024-05-22	0	5.070	5.060	5.070	5.040	5.190	40,446,740	206,305,780	5.1007	4.275	4.267	4.275	4.250	4.377	47,963,757	4.3013	-0.59%
2024-05-21	0	5.100	5.080	5.100	5.060	5.250	46,880,928	239,821,633	5.1155	4.301	4.284	4.301	4.267	4.427	55,593,737	4.3138	-2.30%
2024-05-20	0	5.220	5.210	5.220	5.110	5.320	48,502,368	253,730,365	5.2313	4.402	4.393	4.402	4.309	4.486	57,516,521	4.4114	1.75%
2024-05-17	0	5.130	5.120	5.130	5.090	5.230	45,340,000	233,979,114	5.1605	4.326	4.318	4.326	4.292	4.410	53,766,428	4.3518	-0.19%
2024-05-16	0	5.140	5.140	5.150	5.110	5.280	68,324,674	353,623,620	5.1756	4.334	4.334	4.343	4.309	4.453	81,022,798	4.3645	-3.38%
2024-05-14	0	5.320	5.310	5.320	5.270	5.450	71,657,298	383,938,946	5.3580	4.486	4.478	4.486	4.444	4.596	84,974,789	4.5183	0.38%
2024-05-13	0	5.300	5.300	5.310	5.080	5.350	93,760,361	492,209,856	5.2497	4.469	4.469	4.478	4.284	4.512	111,185,701	4.4269	4.13%
2024-05-10	0	5.090	5.080	5.090	4.880	5.110	102,359,074	515,411,541	5.0353	4.292	4.284	4.292	4.115	4.309	121,382,483	4.2462	4.73%
2024-05-09	0	4.860	4.850	4.860	4.800	4.900	40,621,796	196,993,533	4.8495	4.098	4.090	4.098	4.048	4.132	48,171,347	4.0894	0.41%
2024-05-08	0	4.840	4.830	4.840	4.810	4.910	38,210,812	185,855,591	4.8640	4.081	4.073	4.081	4.056	4.140	45,312,282	4.1017	0.21%
2024-05-07	0	4.830	4.830	4.840	4.800	4.980	63,722,000	308,801,962	4.8461	4.073	4.073	4.081	4.048	4.200	75,564,718	4.0866	-2.42%
2024-05-06	0	4.950	4.950	4.960	4.860	4.970	51,681,031	254,419,716	4.9229	4.174	4.174	4.183	4.098	4.191	61,285,938	4.1514	1.43%
2024-05-03	0	4.880	4.860	4.880	4.830	4.930	9,744,500	47,427,563	4.8671	4.115	4.098	4.115	4.073	4.157	11,555,513	4.1043	0.41%
2024-05-02	0	4.860	4.850	4.860	4.840	4.990	16,974,998	82,572,063	4.8643	4.098	4.090	4.098	4.081	4.208	20,129,797	4.1020	-2.61%
2024-04-30	0	4.990	4.980	4.990	4.860	5.050	70,410,847	350,754,102	4.9815	4.208	4.200	4.208	4.098	4.259	83,496,686	4.2008	3.31%
2024-04-29	0	4.830	4.830	4.840	4.750	4.920	52,061,820	250,550,027	4.8125	4.073	4.073	4.081	4.006	4.149	61,737,496	4.0583	-1.43%
2024-04-26	0	4.900	4.890	4.900	4.830	5.050	83,826,260	409,537,002	4.8855	4.132	4.124	4.132	4.073	4.259	99,405,350	4.1199	-2.00%
2024-04-25	0	5.000	4.990	5.000	4.970	5.170	76,572,000	386,841,380	5.0520	4.216	4.208	4.216	4.191	4.360	90,802,887	4.2602	-0.60%
2024-04-24	0	5.030	5.020	5.030	4.990	5.340	175,412,000	903,322,552	5.1497	4.242	4.233	4.242	4.208	4.503	208,012,277	4.3426	1.82%
2024-04-23	0	4.940	4.930	4.940	4.880	5.000	25,222,000	124,133,290	4.9216	4.166	4.157	4.166	4.115	4.216	29,909,502	4.1503	-0.60%
2024-04-22	0	4.970	4.960	4.970	4.870	5.050	33,763,019	167,453,133	4.9597	4.191	4.183	4.191	4.107	4.259	40,037,868	4.1824	0.00%
2024-04-19	0	4.970	4.960	4.970	4.820	4.980	56,068,591	274,443,728	4.8948	4.191	4.183	4.191	4.065	4.200	66,488,925	4.1277	0.00%
2024-04-18	0	4.970	4.960	4.970	4.880	5.170	60,010,526	297,968,909	4.9653	4.191	4.183	4.191	4.115	4.360	71,163,467	4.1871	-2.17%
2024-04-17	0	5.080	5.070	5.080	5.000	5.110	23,432,000	118,616,762	5.0622	4.284	4.275	4.284	4.216	4.309	27,786,831	4.2688	0.79%
2024-04-16	0	5.040	5.040	5.050	5.010	5.180	32,896,535	166,518,874	5.0619	4.250	4.250	4.259	4.225	4.368	39,010,348	4.2686	-2.70%
2024-04-15	0	5.180	5.170	5.180	5.120	5.260	32,374,150	167,528,532	5.1748	4.368	4.360	4.368	4.318	4.436	38,390,878	4.3638	-0.58%
2024-04-12	0	5.210	5.200	5.210	5.190	5.430	71,359,840	378,157,986	5.2993	4.393	4.385	4.393	4.377	4.579	84,622,049	4.4688	-1.14%
2024-04-11	0	5.270	5.260	5.270	5.050	5.290	103,036,507	538,572,293	5.2270	4.444	4.436	4.444	4.259	4.461	122,185,816	4.4078	3.54%
2024-04-10	0	5.090	5.090	5.100	4.930	5.200	61,605,373	315,085,346	5.1146	4.292	4.292	4.301	4.157	4.385	73,054,716	4.3130	2.62%
2024-04-09	0	4.960	4.950	4.960	4.910	5.010	23,803,807	117,791,656	4.9484	4.183	4.174	4.183	4.140	4.225	28,227,739	4.1729	-0.60%
2024-04-08	0	4.990	4.980	4.990	4.530	5.020	159,264,624	782,265,414	4.9117	4.208	4.200	4.208	3.820	4.233	188,863,915	4.1420	11.38%
2024-04-05	0	4.480	4.470	4.480	4.460	4.590	9,774,000	43,883,028	4.4898	3.778	3.769	3.778	3.761	3.871	11,590,495	3.7861	-3.03%
2024-04-03	0	4.620	4.610	4.620	4.600	4.690	21,860,000	101,290,050	4.6336	3.896	3.888	3.896	3.879	3.955	25,922,676	3.9074	0.00%
2024-04-02	0	4.620	4.610	4.620	4.610	4.820	76,826,809	359,937,789	4.6851	3.896	3.888	3.896	3.888	4.065	91,105,053	3.9508	0.22%
2024-03-28	0	4.610	4.600	4.610	4.390	4.650	62,528,251	284,008,125	4.5421	3.888	3.879	3.888	3.702	3.921	74,149,111	3.8302	3.60%
2024-03-27	0	4.450	4.450	4.470	4.430	4.560	26,297,561	117,469,592	4.4669	3.753	3.753	3.769	3.736	3.845	31,184,956	3.7669	-1.33%
2024-03-26	0	4.510	4.500	4.510	4.440	4.610	27,595,448	124,571,821	4.5142	3.803	3.795	3.803	3.744	3.888	32,724,055	3.8067	-0.44%
2024-03-25	0	4.530	4.530	4.540	4.370	4.600	29,087,900	131,498,447	4.5207	3.820	3.820	3.828	3.685	3.879	34,493,879	3.8122	2.03%
2024-03-22	0	4.440	4.440	4.450	4.370	4.590	37,915,149	168,623,429	4.4474	3.744	3.744	3.753	3.685	3.871	44,961,670	3.7504	-1.55%
2024-03-21	0	4.510	4.510	4.520	4.420	4.620	63,783,666	287,632,327	4.5095	3.803	3.803	3.812	3.727	3.896	75,637,845	3.8028	-1.31%
2024-03-20	0	4.570	4.560	4.570	4.480	4.650	53,861,209	246,120,310	4.5695	3.854	3.845	3.854	3.778	3.921	63,871,301	3.8534	-2.77%
2024-03-19	0	4.700	4.700	4.720	4.670	4.840	23,793,891	112,564,010	4.7308	3.963	3.963	3.980	3.938	4.081	28,215,980	3.9894	-1.47%
2024-03-18	0	4.770	4.770	4.790	4.720	4.910	22,931,274	110,203,188	4.8058	4.022	4.022	4.039	3.980	4.140	27,193,046	4.0526	0.00%
2024-03-15	0	4.770	4.770	4.780	4.730	4.840	29,111,770	139,276,984	4.7842	4.022	4.022	4.031	3.989	4.081	34,522,185	4.0344	0.21%
2024-03-14	0	4.760	4.750	4.760	4.660	4.790	23,254,000	110,113,654	4.7353	4.014	4.006	4.014	3.930	4.039	27,575,750	3.9931	0.21%
2024-03-13	0	4.750	4.740	4.750	4.550	4.770	27,864,200	130,240,692	4.6741	4.006	3.997	4.006	3.837	4.022	33,042,755	3.9416	3.04%
2024-03-12	0	4.610	4.600	4.610	4.530	4.740	40,865,306	188,780,299	4.6196	3.888	3.879	3.888	3.820	3.997	48,460,113	3.8956	-2.33%
2024-03-11	0	4.720	4.720	4.730	4.640	4.970	59,252,000	282,025,638	4.7598	3.980	3.980	3.989	3.913	4.191	70,263,970	4.0138	-2.28%
2024-03-08	0	4.830	4.830	4.840	4.660	4.860	46,550,478	223,184,608	4.7945	4.073	4.073	4.081	3.930	4.098	55,201,873	4.0431	3.43%
2024-03-07	0	4.670	4.660	4.670	4.540	4.710	31,576,260	146,977,122	4.6547	3.938	3.930	3.938	3.828	3.972	37,444,700	3.9252	2.19%
2024-03-06	0	4.570	4.550	4.570	4.400	4.620	32,164,550	146,855,201	4.5657	3.854	3.837	3.854	3.710	3.896	38,142,324	3.8502	2.01%
2024-03-05	0	4.480	4.470	4.480	4.400	4.570	34,031,803	153,206,073	4.5019	3.778	3.769	3.778	3.710	3.854	40,356,605	3.7963	1.13%
2024-03-04	0	4.430	4.410	4.430	4.310	4.430	24,528,920	107,730,934	4.3920	3.736	3.719	3.736	3.635	3.736	29,087,614	3.7037	2.07%
2024-03-01	0	4.340	4.340	4.350	4.310	4.430	19,129,915	83,223,248	4.3504	3.660	3.660	3.668	3.635	3.736	22,685,205	3.6686	-1.36%
2024-02-29	0	4.400	4.400	4.410	4.340	4.470	31,244,641	137,091,310	4.3877	3.710	3.710	3.719	3.660	3.769	37,051,450	3.7000	-0.23%
2024-02-28	0	4.410	4.400	4.410	4.250	4.450	48,818,000	214,057,786	4.3848	3.719	3.710	3.719	3.584	3.753	57,890,813	3.6976	3.28%
2024-02-27	0	4.270	4.250	4.270	4.220	4.330	19,496,452	83,110,597	4.2629	3.601	3.584	3.601	3.559	3.651	23,119,863	3.5948	-0.70%
2024-02-26	0	4.300	4.290	4.300	4.300	4.410	27,188,819	117,854,171	4.3347	3.626	3.618	3.626	3.626	3.719	32,241,854	3.6553	-2.27%
2024-02-23	0	4.400	4.400	4.410	4.380	4.500	30,800,706	136,576,864	4.4342	3.710	3.710	3.719	3.694	3.795	36,525,010	3.7393	-1.12%
2024-02-22	0	4.450	4.440	4.450	4.200	4.450	49,890,000	216,651,710	4.3426	3.753	3.744	3.753	3.542	3.753	59,162,044	3.6620	5.70%
2024-02-21	0	4.210	4.210	4.220	4.190	4.310	49,091,918	208,136,055	4.2397	3.550	3.550	3.559	3.533	3.635	58,215,639	3.5753	-0.71%
2024-02-20	0	4.240	4.230	4.240	4.150	4.350	50,488,657	215,457,128	4.2674	3.575	3.567	3.575	3.500	3.668	59,871,961	3.5986	2.17%
2024-02-19	0	4.150	4.150	4.160	4.070	4.210	36,422,000	151,598,354	4.1623	3.500	3.500	3.508	3.432	3.550	43,191,020	3.5100	2.22%
2024-02-16	0	4.060	4.050	4.060	3.980	4.080	9,542,000	38,587,530	4.0440	3.424	3.415	3.424	3.356	3.441	11,315,378	3.4102	1.50%
2024-02-15	0	4.000	3.990	4.000	3.980	4.040	7,938,619	31,884,402	4.0164	3.373	3.365	3.373	3.356	3.407	9,414,009	3.3869	-0.25%
2024-02-14	0	4.010	4.000	4.010	3.950	4.040	6,897,760	27,587,195	3.9994	3.382	3.373	3.382	3.331	3.407	8,179,707	3.3726	-0.74%
2024-02-09	0	4.040	4.030	4.040	4.010	4.140	4,993,462	20,160,420	4.0374	3.407	3.398	3.407	3.382	3.491	5,921,496	3.4046	-2.65%
2024-02-08	0	4.150	4.140	4.150	4.100	4.230	23,030,290	95,800,095	4.1597	3.500	3.491	3.500	3.457	3.567	27,310,464	3.5078	0.97%
2024-02-07	0	4.110	4.110	4.120	3.960	4.160	28,988,089	118,252,280	4.0793	3.466	3.466	3.474	3.339	3.508	34,375,518	3.4400	1.73%
2024-02-06	0	4.040	4.030	4.040	3.900	4.070	59,908,000	239,976,982	4.0058	3.407	3.398	3.407	3.289	3.432	71,041,887	3.3780	0.50%
2024-02-05	0	4.020	4.010	4.020	3.960	4.280	74,497,991	303,629,192	4.0757	3.390	3.382	3.390	3.339	3.609	88,343,424	3.4369	-5.85%
2024-02-02	0	4.270	4.270	4.280	4.120	4.350	79,460,805	338,521,845	4.2602	3.601	3.601	3.609	3.474	3.668	94,228,576	3.5926	3.64%
2024-02-01	0	4.120	4.120	4.130	4.100	4.400	102,340,000	428,567,246	4.1877	3.474	3.474	3.483	3.457	3.710	121,359,864	3.5314	-6.58%
2024-01-31	0	4.410	4.400	4.410	4.130	4.460	177,854,000	767,478,146	4.3152	3.719	3.710	3.719	3.483	3.761	210,908,122	3.6389	-2.00%
2024-01-30	0	4.500	4.500	4.510	4.460	4.670	26,422,849	120,210,426	4.5495	3.795	3.795	3.803	3.761	3.938	31,333,529	3.8365	-3.02%
2024-01-29	0	4.640	4.630	4.640	4.560	4.710	63,974,296	297,923,612	4.6569	3.913	3.904	3.913	3.845	3.972	75,863,903	3.9271	0.87%
2024-01-26	0	4.600	4.600	4.610	4.460	4.650	43,175,034	198,260,159	4.5920	3.879	3.879	3.888	3.761	3.921	51,199,103	3.8723	1.55%
2024-01-25	0	4.530	4.520	4.530	4.380	4.540	38,299,683	171,392,009	4.4750	3.820	3.812	3.820	3.694	3.828	45,417,670	3.7737	2.03%
2024-01-24	0	4.440	4.440	4.450	4.190	4.470	44,176,591	191,457,052	4.3339	3.744	3.744	3.753	3.533	3.769	52,386,800	3.6547	6.22%
2024-01-23	0	4.180	4.180	4.190	4.050	4.210	22,134,624	91,622,382	4.1393	3.525	3.525	3.533	3.415	3.550	26,248,338	3.4906	1.46%
2024-01-22	0	4.120	4.110	4.120	4.070	4.220	22,690,000	94,171,834	4.1504	3.474	3.466	3.474	3.432	3.559	26,906,931	3.4999	-1.20%
2024-01-19	0	4.170	4.170	4.180	4.080	4.230	45,548,558	188,534,043	4.1392	3.516	3.516	3.525	3.441	3.567	54,013,746	3.4905	-1.42%
2024-01-18	0	4.230	4.220	4.230	4.150	4.330	54,968,000	232,334,806	4.2267	3.567	3.559	3.567	3.500	3.651	65,183,789	3.5643	-2.08%
2024-01-17	0	4.320	4.320	4.330	4.290	4.490	36,007,096	157,013,605	4.3606	3.643	3.643	3.651	3.618	3.786	42,699,006	3.6772	-3.79%
2024-01-16	0	4.490	4.490	4.500	4.480	4.590	19,929,185	90,150,118	4.5235	3.786	3.786	3.795	3.778	3.871	23,633,019	3.8146	-1.54%
2024-01-15	0	4.560	4.550	4.560	4.440	4.630	53,566,000	244,724,261	4.5686	3.845	3.837	3.845	3.744	3.904	63,521,228	3.8526	2.70%
2024-01-12	0	4.440	4.430	4.440	4.280	4.460	32,703,389	144,322,487	4.4131	3.744	3.736	3.744	3.609	3.761	38,781,306	3.7214	2.78%
2024-01-11	0	4.320	4.320	4.330	4.300	4.420	35,036,349	152,065,737	4.3402	3.643	3.643	3.651	3.626	3.727	41,547,846	3.6600	-1.82%
2024-01-10	0	4.400	4.390	4.400	4.350	4.450	41,229,183	181,114,328	4.3929	3.710	3.702	3.710	3.668	3.753	48,891,616	3.7044	-0.45%
2024-01-09	0	4.420	4.410	4.420	4.380	4.500	39,368,000	174,337,524	4.4284	3.727	3.719	3.727	3.694	3.795	46,684,533	3.7344	-0.90%
2024-01-08	0	4.460	4.450	4.460	4.400	4.510	38,121,359	169,741,760	4.4527	3.761	3.753	3.761	3.710	3.803	45,206,204	3.7548	1.36%
2024-01-05	0	4.400	4.390	4.400	4.340	4.470	46,354,200	204,144,262	4.4040	3.710	3.702	3.710	3.660	3.769	54,969,117	3.7138	0.23%
2024-01-04	0	4.390	4.390	4.400	4.310	4.420	29,744,000	129,915,940	4.3678	3.702	3.702	3.710	3.635	3.727	35,271,915	3.6833	0.23%
2024-01-03	0	4.380	4.370	4.380	4.220	4.420	68,962,001	299,871,570	4.3484	3.694	3.685	3.694	3.559	3.727	81,778,572	3.6669	3.30%
2024-01-02	0	4.240	4.240	4.250	4.080	4.250	34,605,177	144,652,825	4.1801	3.575	3.575	3.584	3.441	3.584	41,036,541	3.5250	2.42%
2023-12-29	0	4.140	4.130	4.140	4.030	4.140	19,210,231	78,389,517	4.0806	3.491	3.483	3.491	3.398	3.491	22,780,448	3.4411	1.22%
2023-12-28	0	4.090	4.080	4.090	4.030	4.170	27,923,959	113,905,398	4.0791	3.449	3.441	3.449	3.398	3.516	33,113,620	3.4398	-0.73%
2023-12-27	0	4.120	4.110	4.120	4.080	4.210	25,013,114	102,993,829	4.1176	3.474	3.466	3.474	3.441	3.550	29,661,795	3.4723	-0.24%
2023-12-22	0	4.130	4.120	4.130	4.100	4.190	36,584,020	151,432,517	4.1393	3.483	3.474	3.483	3.457	3.533	43,383,151	3.4906	0.73%
2023-12-21	0	4.100	4.100	4.110	4.080	4.160	20,845,222	85,717,848	4.1121	3.457	3.457	3.466	3.441	3.508	24,719,301	3.4676	-0.24%
2023-12-20	0	4.110	4.110	4.120	4.080	4.220	48,989,610	203,933,425	4.1628	3.466	3.466	3.474	3.441	3.559	58,094,317	3.5104	1.99%
2023-12-19	0	4.030	4.030	4.040	4.010	4.120	25,258,000	102,033,914	4.0397	3.398	3.398	3.407	3.382	3.474	29,952,193	3.4066	-2.42%
2023-12-18	0	4.130	4.110	4.130	4.050	4.130	27,747,793	114,061,273	4.1106	3.483	3.466	3.483	3.415	3.483	32,904,713	3.4664	1.72%
2023-12-15	0	4.060	4.050	4.060	4.020	4.160	40,259,816	163,892,384	4.0709	3.424	3.415	3.424	3.390	3.508	47,742,093	3.4329	-1.22%
2023-12-14	0	4.110	4.100	4.110	4.070	4.140	18,350,000	75,303,642	4.1037	3.466	3.457	3.466	3.432	3.491	21,760,343	3.4606	0.98%
2023-12-13	0	4.070	4.070	4.080	4.040	4.120	22,086,000	90,309,508	4.0890	3.432	3.432	3.441	3.407	3.474	26,190,678	3.4482	-0.25%
2023-12-12	0	4.080	4.070	4.080	4.050	4.120	13,297,227	54,179,744	4.0745	3.441	3.432	3.441	3.415	3.474	15,768,513	3.4359	-0.73%
2023-12-11	0	4.110	4.100	4.110	3.970	4.130	30,002,595	122,050,498	4.0680	3.466	3.457	3.466	3.348	3.483	35,578,570	3.4304	0.24%
2023-12-08	0	4.100	4.090	4.100	4.060	4.180	39,606,455	163,424,749	4.1262	3.457	3.449	3.457	3.424	3.525	46,967,305	3.4795	0.99%
2023-12-07	0	4.060	4.050	4.060	4.010	4.170	37,898,000	154,398,676	4.0741	3.424	3.415	3.424	3.382	3.516	44,941,334	3.4356	0.00%
2023-12-06	0	4.060	4.050	4.060	3.980	4.070	16,940,591	68,357,919	4.0352	3.424	3.415	3.424	3.356	3.432	20,088,996	3.4028	1.00%
2023-12-05	0	4.020	4.020	4.030	3.980	4.100	30,544,000	123,248,908	4.0351	3.390	3.390	3.398	3.356	3.457	36,220,595	3.4027	-0.25%
2023-12-04	0	4.030	4.030	4.040	3.990	4.060	20,886,329	84,145,064	4.0287	3.398	3.398	3.407	3.365	3.424	24,768,048	3.3973	0.00%
2023-12-01	0	4.030	4.030	4.040	4.000	4.100	25,386,712	102,517,362	4.0382	3.398	3.398	3.407	3.373	3.457	30,104,826	3.4053	-0.74%
2023-11-30	0	4.060	4.050	4.060	3.840	4.080	64,513,288	258,589,718	4.0083	3.424	3.415	3.424	3.238	3.441	76,503,067	3.3801	6.56%
2023-11-29	0	3.810	3.810	3.820	3.800	3.870	20,894,000	80,059,954	3.8317	3.213	3.213	3.221	3.204	3.263	24,777,145	3.2312	-1.04%
2023-11-28	0	3.850	3.850	3.860	3.790	3.860	20,055,334	76,786,215	3.8287	3.247	3.247	3.255	3.196	3.255	23,782,613	3.2287	0.52%
2023-11-27	0	3.830	3.830	3.840	3.770	3.860	12,428,000	47,502,390	3.8222	3.230	3.230	3.238	3.179	3.255	14,737,741	3.2232	0.52%
2023-11-24	0	3.810	3.810	3.820	3.780	3.840	12,428,000	47,341,190	3.8092	3.213	3.213	3.221	3.188	3.238	14,737,741	3.2122	-0.78%
2023-11-23	0	3.840	3.830	3.840	3.780	3.850	26,796,367	102,464,627	3.8238	3.238	3.230	3.238	3.188	3.247	31,776,465	3.2245	0.00%
2023-11-22	0	3.840	3.830	3.840	3.820	3.920	10,795,116	41,664,981	3.8596	3.238	3.230	3.238	3.221	3.306	12,801,386	3.2547	-0.78%
2023-11-21	0	3.870	3.870	3.880	3.830	3.980	26,573,890	103,080,113	3.8790	3.263	3.263	3.272	3.230	3.356	31,512,641	3.2711	-1.28%
2023-11-20	0	3.920	3.910	3.920	3.890	4.050	30,456,800	120,706,518	3.9632	3.306	3.297	3.306	3.280	3.415	36,117,189	3.3421	-0.51%
2023-11-17	0	3.940	3.940	3.950	3.910	4.060	47,658,000	190,314,086	3.9933	3.323	3.323	3.331	3.297	3.424	56,515,228	3.3675	-1.01%
2023-11-16	0	3.980	3.960	3.980	3.860	4.010	40,876,380	162,034,324	3.9640	3.356	3.339	3.356	3.255	3.382	48,473,245	3.3428	2.58%
2023-11-15	0	3.880	3.870	3.880	3.780	3.950	37,256,020	144,443,791	3.8771	3.272	3.263	3.272	3.188	3.331	44,180,042	3.2694	2.11%
2023-11-14	0	3.800	3.790	3.800	3.750	3.870	26,984,975	103,352,948	3.8300	3.204	3.196	3.204	3.162	3.263	32,000,126	3.2298	1.06%
2023-11-13	0	3.760	3.750	3.760	3.700	4.010	89,474,605	340,467,983	3.8052	3.171	3.162	3.171	3.120	3.382	106,103,438	3.2088	0.27%
2023-11-10	0	3.750	3.750	3.760	3.520	3.760	57,677,967	210,772,040	3.6543	3.162	3.162	3.171	2.968	3.171	68,397,403	3.0816	3.31%
2023-11-09	0	3.630	3.630	3.650	3.580	3.680	7,859,847	28,568,224	3.6347	3.061	3.061	3.078	3.019	3.103	9,320,598	3.0651	0.55%
2023-11-08	0	3.610	3.610	3.620	3.550	3.680	21,611,000	78,320,971	3.6241	3.044	3.044	3.053	2.994	3.103	25,627,399	3.0561	0.00%
2023-11-07	0	3.610	3.610	3.620	3.590	3.770	38,144,000	138,890,455	3.6412	3.044	3.044	3.053	3.027	3.179	45,233,053	3.0706	-2.96%
2023-11-06	0	3.720	3.710	3.720	3.690	3.870	32,700,000	123,378,390	3.7730	3.137	3.129	3.137	3.112	3.263	38,777,287	3.1817	-2.11%
2023-11-03	0	3.800	3.790	3.800	3.730	3.870	29,740,000	113,969,665	3.8322	3.204	3.196	3.204	3.145	3.263	35,267,172	3.2316	1.88%
2023-11-02	0	3.730	3.720	3.730	3.690	3.810	34,302,376	128,943,734	3.7590	3.145	3.137	3.145	3.112	3.213	40,677,464	3.1699	1.08%
2023-11-01	0	3.690	3.680	3.690	3.630	3.710	12,114,000	44,564,306	3.6787	3.112	3.103	3.112	3.061	3.129	14,365,384	3.1022	0.82%
2023-10-31	0	3.660	3.650	3.660	3.590	3.760	23,933,703	87,423,820	3.6527	3.086	3.078	3.086	3.027	3.171	28,381,776	3.0803	-0.54%
2023-10-30	0	3.680	3.670	3.680	3.600	3.700	35,387,209	129,017,783	3.6459	3.103	3.095	3.103	3.036	3.120	41,963,913	3.0745	0.27%
2023-10-27	0	3.670	3.670	3.680	3.580	3.730	34,069,485	124,856,989	3.6648	3.095	3.095	3.103	3.019	3.145	40,401,290	3.0904	2.23%
2023-10-26	0	3.590	3.590	3.600	3.340	3.640	56,501,190	200,344,742	3.5458	3.027	3.027	3.036	2.817	3.070	67,001,922	2.9901	8.13%
2023-10-25	0	3.320	3.320	3.330	3.220	3.400	71,777,990	237,500,747	3.3088	2.800	2.800	2.808	2.715	2.867	85,117,912	2.7903	1.22%
2023-10-24	0	3.280	3.280	3.290	3.240	3.400	58,581,280	192,856,524	3.2921	2.766	2.766	2.774	2.732	2.867	69,468,596	2.7762	-4.37%
2023-10-20	0	3.430	3.410	3.430	3.360	3.470	30,294,100	103,521,491	3.4172	2.892	2.876	2.892	2.833	2.926	35,924,251	2.8817	-1.15%
2023-10-19	0	3.470	3.470	3.480	3.410	3.510	9,454,135	32,802,577	3.4697	2.926	2.926	2.935	2.876	2.960	11,211,184	2.9259	0.29%
2023-10-18	0	3.460	3.460	3.470	3.400	3.580	45,823,468	158,779,206	3.4650	2.918	2.918	2.926	2.867	3.019	54,339,748	2.9220	-3.89%
2023-10-17	0	3.600	3.600	3.610	3.540	3.610	9,580,000	34,421,574	3.5931	3.036	3.036	3.044	2.985	3.044	11,360,441	3.0300	1.69%
2023-10-16	0	3.540	3.530	3.540	3.500	3.620	26,770,000	94,595,672	3.5336	2.985	2.977	2.985	2.951	3.053	31,745,198	2.9798	-1.94%
2023-10-13	0	3.610	3.600	3.610	3.570	3.720	20,896,000	75,654,188	3.6205	3.044	3.036	3.044	3.010	3.137	24,779,516	3.0531	-1.37%
2023-10-12	0	3.660	3.660	3.670	3.640	3.730	28,444,000	104,673,230	3.6800	3.086	3.086	3.095	3.070	3.145	33,730,310	3.1032	-1.61%
2023-10-11	0	3.720	3.710	3.720	3.640	3.730	22,159,897	81,843,872	3.6933	3.137	3.129	3.137	3.070	3.145	26,278,308	3.1145	1.92%
2023-10-10	0	3.650	3.640	3.650	3.640	3.710	15,975,534	58,480,885	3.6607	3.078	3.070	3.078	3.070	3.129	18,944,583	3.0869	-0.27%
2023-10-09	0	3.660	3.660	3.670	3.620	3.700	12,906,000	47,110,918	3.6503	3.086	3.086	3.095	3.053	3.120	15,304,577	3.0782	-0.27%
2023-10-06	0	3.670	3.660	3.670	3.610	3.700	6,691,860	24,567,992	3.6713	3.095	3.086	3.095	3.044	3.120	7,935,541	3.0959	1.38%
2023-10-05	0	3.620	3.620	3.630	3.580	3.640	6,296,000	22,736,570	3.6113	3.053	3.053	3.061	3.019	3.070	7,466,110	3.0453	-0.82%
2023-10-04	0	3.650	3.640	3.650	3.600	3.680	9,772,000	35,548,508	3.6378	3.078	3.070	3.078	3.036	3.103	11,588,124	3.0677	-2.67%
2023-10-03	0	3.750	3.740	3.750	3.640	3.760	9,669,300	35,838,277	3.7064	3.162	3.154	3.162	3.070	3.171	11,466,337	3.1255	-1.32%
2023-09-29	0	3.800	3.790	3.800	3.730	3.820	5,593,080	21,219,751	3.7939	3.204	3.196	3.204	3.145	3.221	6,632,553	3.1993	1.06%
2023-09-28	0	3.760	3.750	3.760	3.710	3.770	10,504,000	39,270,912	3.7387	3.171	3.162	3.171	3.129	3.179	12,456,166	3.1527	0.53%
2023-09-27	0	3.740	3.730	3.740	3.690	3.810	25,496,892	95,467,300	3.7443	3.154	3.145	3.154	3.112	3.213	30,235,483	3.1575	-1.06%
2023-09-26	0	3.780	3.760	3.780	3.730	3.850	21,992,850	82,860,161	3.7676	3.188	3.171	3.188	3.145	3.247	26,080,216	3.1771	-1.31%
2023-09-25	0	3.830	3.830	3.840	3.790	3.910	23,356,000	89,281,172	3.8226	3.230	3.230	3.238	3.196	3.297	27,696,707	3.2235	-1.54%
2023-09-22	0	3.890	3.870	3.890	3.850	3.920	14,790,985	57,301,489	3.8741	3.280	3.263	3.280	3.247	3.306	17,539,886	3.2669	0.26%
2023-09-21	0	3.880	3.870	3.880	3.860	3.930	12,696,000	49,310,178	3.8839	3.272	3.263	3.272	3.255	3.314	15,055,548	3.2752	-0.51%
2023-09-20	0	3.900	3.900	3.910	3.870	3.960	11,938,000	46,554,050	3.8997	3.289	3.289	3.297	3.263	3.339	14,156,674	3.2885	-1.27%
2023-09-19	0	3.950	3.940	3.950	3.900	3.970	20,048,000	78,825,020	3.9318	3.331	3.323	3.331	3.289	3.348	23,773,916	3.3156	0.00%
2023-09-18	0	3.950	3.940	3.950	3.880	4.010	37,427,259	147,006,960	3.9278	3.331	3.323	3.331	3.272	3.382	44,383,106	3.3122	-1.50%
2023-09-15	0	4.010	4.000	4.010	3.960	4.100	31,710,431	127,005,756	4.0052	3.382	3.373	3.382	3.339	3.457	37,603,807	3.3775	-0.99%
2023-09-14	0	4.050	4.040	4.050	4.000	4.230	42,874,000	176,880,468	4.1256	3.415	3.407	3.415	3.373	3.567	50,842,122	3.4790	1.00%
2023-09-13	0	4.010	4.000	4.010	3.940	4.060	13,849,523	55,143,408	3.9816	3.382	3.373	3.382	3.323	3.424	16,423,453	3.3576	0.50%
2023-09-12	0	3.990	3.990	4.000	3.910	4.090	34,723,191	139,834,072	4.0271	3.365	3.365	3.373	3.297	3.449	41,176,487	3.3960	1.27%
2023-09-11	0	3.940	3.940	3.950	3.900	4.090	49,860,000	198,535,182	3.9819	3.323	3.323	3.331	3.289	3.449	59,126,469	3.3578	2.07%
2023-09-07	0	3.860	3.850	3.860	3.810	3.910	29,493,300	113,487,224	3.8479	3.255	3.247	3.255	3.213	3.297	34,974,623	3.2448	-1.03%
2023-09-06	0	3.900	3.900	3.910	3.790	3.920	52,687,326	203,656,937	3.8654	3.289	3.289	3.297	3.196	3.306	62,479,253	3.2596	0.78%
2023-09-05	0	3.870	3.870	3.880	3.760	3.960	37,534,000	145,899,590	3.8871	3.263	3.263	3.272	3.171	3.339	44,509,685	3.2779	1.31%
2023-09-04	0	3.820	3.810	3.820	3.670	3.900	79,912,495	301,755,326	3.7761	3.221	3.213	3.221	3.095	3.289	94,764,212	3.1843	-2.55%
2023-08-31	0	3.920	3.910	3.920	3.840	3.950	38,102,000	148,959,338	3.9095	3.306	3.297	3.306	3.238	3.331	45,183,247	3.2968	0.00%
2023-08-30	0	3.920	3.910	3.920	3.850	4.070	56,672,000	222,401,590	3.9244	3.306	3.297	3.306	3.247	3.432	67,204,477	3.3093	-3.45%
2023-08-29	0	4.060	4.050	4.060	4.000	4.060	20,650,000	83,169,854	4.0276	3.424	3.415	3.424	3.373	3.424	24,487,797	3.3964	1.25%
2023-08-28	0	4.010	4.000	4.010	3.960	4.220	34,000,000	137,548,120	4.0455	3.382	3.373	3.382	3.339	3.559	40,318,892	3.4115	-2.43%
2023-08-25	0	4.110	4.100	4.110	4.000	4.130	32,094,414	131,134,806	4.0859	3.466	3.457	3.466	3.373	3.483	38,059,153	3.4456	-0.48%
2023-08-24	0	4.130	4.130	4.140	4.100	4.200	21,586,000	89,236,388	4.1340	3.483	3.483	3.491	3.457	3.542	25,597,753	3.4861	-0.96%
2023-08-23	0	4.170	4.160	4.170	4.150	4.260	18,074,000	75,626,260	4.1843	3.516	3.508	3.516	3.500	3.592	21,433,048	3.5285	-1.88%
2023-08-22	0	4.250	4.250	4.260	4.180	4.280	18,611,231	78,706,625	4.2290	3.584	3.584	3.592	3.525	3.609	22,070,124	3.5662	0.95%
2023-08-21	0	4.210	4.200	4.210	4.160	4.330	37,048,782	156,703,296	4.2296	3.550	3.542	3.550	3.508	3.651	43,934,289	3.5668	-3.44%
2023-08-18	0	4.360	4.360	4.370	4.310	4.440	15,804,000	69,035,916	4.3683	3.677	3.677	3.685	3.635	3.744	18,741,170	3.6837	0.23%
2023-08-17	0	4.350	4.340	4.350	4.300	4.410	17,500,000	75,948,196	4.3399	3.668	3.660	3.668	3.626	3.719	20,752,371	3.6597	-1.58%
2023-08-16	0	4.420	4.410	4.420	4.380	4.460	19,182,000	84,560,304	4.4083	3.727	3.719	3.727	3.694	3.761	22,746,970	3.7174	-0.90%
2023-08-15	0	4.460	4.460	4.470	4.440	4.610	25,040,000	113,555,540	4.5350	3.761	3.761	3.769	3.744	3.888	29,693,678	3.8242	-0.22%
2023-08-14	0	4.470	4.470	4.490	4.380	4.530	16,932,738	75,848,529	4.4794	3.769	3.769	3.786	3.694	3.820	20,079,683	3.7774	0.45%
2023-08-11	0	4.450	4.440	4.450	4.400	4.510	16,119,320	71,721,074	4.4494	3.753	3.744	3.753	3.710	3.803	19,115,092	3.7521	-0.22%
2023-08-10	0	4.460	4.460	4.470	4.410	4.540	22,826,615	102,447,015	4.4881	3.761	3.761	3.769	3.719	3.828	27,068,936	3.7847	0.45%
2023-08-09	0	4.440	4.430	4.440	4.360	4.500	24,392,084	107,436,858	4.4046	3.744	3.736	3.744	3.677	3.795	28,925,347	3.7143	-1.11%
2023-08-08	0	4.490	4.480	4.490	4.450	4.550	14,590,000	65,436,080	4.4850	3.786	3.778	3.786	3.753	3.837	17,301,548	3.7821	-0.44%
2023-08-07	0	4.510	4.510	4.520	4.310	4.570	64,605,000	291,670,469	4.5147	3.803	3.803	3.812	3.635	3.854	76,611,823	3.8071	2.50%
2023-08-04	0	4.400	4.380	4.400	4.350	4.450	38,817,605	170,926,621	4.4033	3.710	3.694	3.710	3.668	3.753	46,031,847	3.7132	0.92%
2023-08-03	0	4.360	4.360	4.370	4.310	4.460	37,099,597	163,817,864	4.4156	3.677	3.677	3.685	3.635	3.761	43,994,548	3.7236	0.23%
2023-08-02	0	4.350	4.340	4.350	4.320	4.420	24,480,059	106,826,171	4.3638	3.668	3.660	3.668	3.643	3.727	29,029,672	3.6799	-1.14%
2023-08-01	0	4.400	4.390	4.400	4.260	4.470	44,388,738	194,837,838	4.3894	3.710	3.702	3.710	3.592	3.769	52,638,374	3.7014	1.85%
2023-07-31	0	4.320	4.310	4.320	4.190	4.320	39,267,403	167,961,528	4.2774	3.643	3.635	3.643	3.533	3.643	46,565,240	3.6070	2.13%
2023-07-28	0	4.230	4.230	4.240	4.180	4.260	63,496,886	267,830,275	4.2180	3.567	3.567	3.575	3.525	3.592	75,297,767	3.5569	-0.24%
2023-07-27	0	4.240	4.240	4.250	4.180	4.420	102,764,000	435,954,064	4.2423	3.575	3.575	3.584	3.525	3.727	121,862,664	3.5774	-3.20%
2023-07-26	0	4.380	4.370	4.380	4.320	4.480	49,085,462	216,137,264	4.4033	3.694	3.685	3.694	3.643	3.778	58,207,983	3.7132	0.92%
2023-07-25	0	4.340	4.330	4.340	4.280	4.620	92,427,000	402,217,442	4.3517	3.660	3.651	3.660	3.609	3.896	109,604,535	3.6697	-5.03%
2023-07-24	0	4.570	4.570	4.580	4.480	4.650	31,134,335	142,561,497	4.5789	3.854	3.854	3.862	3.778	3.921	36,920,643	3.8613	2.01%
2023-07-21	0	4.480	4.480	4.490	4.450	4.700	101,945,788	461,930,067	4.5311	3.778	3.778	3.786	3.753	3.963	120,892,388	3.8210	-3.66%
2023-07-20	0	4.650	4.640	4.650	4.620	4.940	33,095,578	156,507,363	4.7290	3.921	3.913	3.921	3.896	4.166	39,246,383	3.9878	-5.30%
2023-07-19	0	4.910	4.900	4.910	4.790	4.920	10,521,665	51,325,274	4.8781	4.140	4.132	4.140	4.039	4.149	12,477,114	4.1136	1.03%
2023-07-18	0	4.860	4.860	4.870	4.790	5.020	28,039,644	136,283,935	4.8604	4.098	4.098	4.107	4.039	4.233	33,250,805	4.0987	-1.22%
2023-07-14	0	4.920	4.890	4.920	4.790	4.930	16,271,160	79,159,180	4.8650	4.149	4.124	4.149	4.039	4.157	19,295,151	4.1025	0.41%
2023-07-13	0	4.900	4.890	4.900	4.800	4.940	19,804,825	96,441,856	4.8696	4.132	4.124	4.132	4.048	4.166	23,485,547	4.1064	0.62%
2023-07-12	0	4.870	4.860	4.870	4.820	4.900	15,346,886	74,385,396	4.8469	4.107	4.098	4.107	4.065	4.132	18,199,101	4.0873	-0.41%
2023-07-11	0	4.890	4.870	4.890	4.770	4.890	16,474,637	79,930,061	4.8517	4.124	4.107	4.124	4.022	4.124	19,536,444	4.0913	0.41%
2023-07-10	0	4.870	4.870	4.880	4.770	4.980	28,159,000	136,733,384	4.8558	4.107	4.107	4.115	4.022	4.200	33,392,343	4.0948	2.10%
2023-07-07	0	4.770	4.770	4.790	4.750	4.880	13,784,930	66,157,011	4.7992	4.022	4.022	4.039	4.006	4.115	16,346,856	4.0471	-1.85%
2023-07-06	0	4.860	4.850	4.860	4.770	4.910	15,276,000	73,731,034	4.8266	4.098	4.090	4.098	4.022	4.140	18,115,041	4.0702	0.00%
2023-07-05	0	4.860	4.860	4.870	4.830	4.970	21,216,150	103,311,510	4.8695	4.098	4.098	4.107	4.073	4.191	25,159,166	4.1063	-1.22%
2023-07-04	0	4.920	4.910	4.920	4.840	4.960	18,411,888	90,025,472	4.8895	4.149	4.140	4.149	4.081	4.183	21,833,733	4.1232	0.41%
2023-07-03	0	4.900	4.890	4.900	4.850	4.990	30,075,484	147,980,417	4.9203	4.132	4.124	4.132	4.090	4.208	35,665,005	4.1492	0.00%
2023-06-30	0	4.900	4.900	4.910	4.780	4.920	19,092,000	92,972,140	4.8697	4.132	4.132	4.140	4.031	4.149	22,640,243	4.1065	1.45%
2023-06-29	0	4.830	4.830	4.840	4.820	4.970	12,506,615	61,028,913	4.8797	4.073	4.073	4.081	4.065	4.191	14,830,966	4.1150	-0.21%
2023-06-28	0	4.840	4.840	4.850	4.710	4.850	16,228,000	78,099,782	4.8127	4.081	4.081	4.090	3.972	4.090	19,243,970	4.0584	2.98%
2023-06-27	0	4.700	4.700	4.710	4.630	4.790	17,696,531	83,375,643	4.7114	3.963	3.963	3.972	3.904	4.039	20,985,427	3.9730	-1.67%
2023-06-26	0	4.780	4.770	4.780	4.530	4.830	34,604,402	164,331,993	4.7489	4.031	4.022	4.031	3.820	4.073	41,035,622	4.0046	5.05%
2023-06-23	0	4.550	4.540	4.550	4.460	4.640	10,560,746	47,765,119	4.5229	3.837	3.828	3.837	3.761	3.913	12,523,458	3.8141	-1.94%
2023-06-21	0	4.640	4.640	4.650	4.590	4.780	17,763,703	83,190,347	4.6832	3.913	3.913	3.921	3.871	4.031	21,065,083	3.9492	-0.43%
2023-06-20	0	4.660	4.650	4.660	4.530	4.700	19,604,000	90,866,248	4.6351	3.930	3.921	3.930	3.820	3.963	23,247,399	3.9087	1.08%
2023-06-19	0	4.610	4.610	4.620	4.470	4.630	37,464,975	170,994,081	4.5641	3.888	3.888	3.896	3.769	3.904	44,427,831	3.8488	1.77%
2023-06-16	0	4.530	4.520	4.530	4.480	4.650	58,666,000	266,257,620	4.5385	3.820	3.812	3.820	3.778	3.921	69,569,062	3.8272	-1.74%
2023-06-15	0	4.610	4.610	4.620	4.490	4.770	80,109,595	365,712,347	4.5652	3.888	3.888	3.896	3.786	4.022	94,997,943	3.8497	-3.35%
2023-06-14	0	4.770	4.770	4.780	4.680	4.830	29,962,596	142,178,944	4.7452	4.022	4.022	4.031	3.947	4.073	35,531,137	4.0015	-0.42%
2023-06-13	0	4.790	4.780	4.790	4.760	4.850	19,275,407	92,622,789	4.8052	4.039	4.031	4.039	4.014	4.090	22,857,737	4.0521	-0.42%
2023-06-12	0	4.810	4.810	4.820	4.740	5.080	47,779,981	230,961,752	4.8339	4.056	4.056	4.065	3.997	4.284	56,659,879	4.0763	-2.83%
2023-06-09	0	4.950	4.950	4.960	4.850	5.060	52,494,000	261,602,040	4.9835	4.174	4.174	4.183	4.090	4.267	62,249,997	4.2024	1.64%
2023-06-08	0	4.870	4.860	4.870	4.730	4.890	29,974,100	144,819,177	4.8315	4.107	4.098	4.107	3.989	4.124	35,544,779	4.0743	1.46%
2023-06-07	0	4.800	4.790	4.800	4.750	4.880	33,200,000	159,427,878	4.8020	4.048	4.039	4.048	4.006	4.115	39,370,212	4.0495	-0.62%
2023-06-06	0	4.830	4.820	4.830	4.700	5.000	49,986,212	240,558,743	4.8125	4.073	4.065	4.073	3.963	4.216	59,276,137	4.0583	-3.78%
2023-06-05	0	5.020	5.010	5.020	4.890	5.080	22,904,611	114,512,648	4.9995	4.233	4.225	4.233	4.124	4.284	27,161,427	4.2160	1.41%
2023-06-02	0	4.950	4.940	4.950	4.860	5.050	49,401,381	242,847,610	4.9158	4.174	4.166	4.174	4.098	4.259	58,582,615	4.1454	-0.20%
2023-06-01	0	4.960	4.960	4.970	4.930	5.080	29,553,754	147,025,489	4.9748	4.183	4.183	4.191	4.157	4.284	35,046,312	4.1952	-1.39%
2023-05-31	0	5.030	5.020	5.030	5.010	5.170	44,091,000	223,019,716	5.0582	4.242	4.233	4.242	4.225	4.360	52,285,301	4.2654	-1.76%
2023-05-30	0	5.120	5.120	5.130	5.090	5.230	23,916,000	122,736,546	5.1320	4.318	4.318	4.326	4.292	4.410	28,360,783	4.3277	-1.35%
2023-05-29	0	5.190	5.180	5.190	4.900	5.280	94,243,136	482,820,586	5.1231	4.377	4.368	4.377	4.132	4.453	111,758,200	4.3202	8.12%
2023-05-25	0	4.800	4.790	4.800	4.750	4.900	36,292,915	175,256,920	4.8290	4.048	4.039	4.048	4.006	4.132	43,037,944	4.0721	0.42%
2023-05-24	0	4.780	4.770	4.780	4.740	4.840	17,292,901	82,654,464	4.7797	4.031	4.022	4.031	3.997	4.081	20,506,782	4.0306	0.00%
2023-05-23	0	4.780	4.780	4.790	4.750	5.010	47,078,655	226,524,768	4.8116	4.031	4.031	4.039	4.006	4.225	55,828,211	4.0575	-4.97%
2023-05-22	0	5.030	5.010	5.030	4.660	5.030	64,911,003	320,539,480	4.9381	4.242	4.225	4.242	3.930	4.242	76,974,697	4.1642	8.17%
2023-05-19	0	4.650	4.650	4.660	4.610	4.740	20,151,500	94,193,816	4.6743	3.921	3.921	3.930	3.888	3.997	23,896,651	3.9417	-0.64%
2023-05-18	0	4.680	4.680	4.690	4.620	4.900	58,402,732	274,967,689	4.7081	3.947	3.947	3.955	3.896	4.132	69,256,865	3.9703	-1.47%
2023-05-17	0	4.750	4.740	4.750	4.720	4.930	52,142,244	251,433,570	4.8221	4.006	3.997	4.006	3.980	4.157	61,832,867	4.0663	-1.66%
2023-05-16	0	4.830	4.820	4.830	4.730	4.920	38,592,000	186,317,094	4.8279	4.073	4.065	4.073	3.989	4.149	45,764,314	4.0712	1.90%
2023-05-15	0	4.740	4.740	4.750	4.700	4.970	52,186,000	249,379,154	4.7787	3.997	3.997	4.006	3.963	4.191	61,884,755	4.0297	-3.66%
2023-05-12	0	4.920	4.920	4.930	4.830	5.080	46,511,622	231,650,432	4.9805	4.149	4.149	4.157	4.073	4.284	55,155,795	4.1999	1.03%
2023-05-11	0	4.870	4.860	4.870	4.700	5.000	31,101,104	151,275,026	4.8640	4.107	4.098	4.107	3.963	4.216	36,881,237	4.1017	1.88%
2023-05-10	0	4.780	4.780	4.790	4.740	4.880	18,152,644	86,966,194	4.7908	4.031	4.031	4.039	3.997	4.115	21,526,308	4.0400	-0.62%
2023-05-09	0	4.810	4.810	4.820	4.760	5.000	30,349,285	147,400,689	4.8568	4.056	4.056	4.065	4.014	4.216	35,989,692	4.0956	0.00%
2023-05-08	0	4.810	4.800	4.810	4.790	5.160	73,021,287	356,358,939	4.8802	4.056	4.048	4.056	4.039	4.351	86,592,275	4.1154	-3.22%
2023-05-05	0	4.970	4.970	4.980	4.930	5.040	33,820,933	168,631,546	4.9860	4.191	4.191	4.200	4.157	4.250	40,106,545	4.2046	0.40%
2023-05-04	0	4.950	4.940	4.950	4.840	5.060	38,936,000	193,280,644	4.9641	4.174	4.166	4.174	4.081	4.267	46,172,246	4.1861	2.27%
2023-05-03	0	4.840	4.840	4.850	4.740	4.850	15,886,000	76,364,842	4.8071	4.081	4.081	4.090	3.997	4.090	18,838,409	4.0537	-0.21%
2023-05-02	0	4.850	4.850	4.860	4.760	4.910	12,494,800	60,324,604	4.8280	4.090	4.090	4.098	4.014	4.140	14,816,955	4.0713	-0.61%
2023-04-28	0	4.880	4.880	4.890	4.810	4.920	44,550,000	215,681,348	4.8413	4.115	4.115	4.124	4.056	4.149	52,829,607	4.0826	-0.20%
2023-04-27	0	4.890	4.880	4.890	4.780	4.980	35,441,095	172,367,579	4.8635	4.124	4.115	4.124	4.031	4.200	42,027,814	4.1013	0.20%
2023-04-26	0	4.880	4.870	4.880	4.630	5.000	137,635,369	670,846,214	4.8741	4.115	4.107	4.115	3.904	4.216	163,214,868	4.1102	8.93%
2023-04-25	0	4.480	4.470	4.480	4.380	4.550	33,407,508	149,468,985	4.4741	3.778	3.769	3.778	3.694	3.837	39,616,285	3.7729	-0.67%
2023-04-24	0	4.510	4.500	4.510	4.380	4.550	28,775,992	129,038,084	4.4842	3.803	3.795	3.803	3.694	3.837	34,124,003	3.7814	2.50%
2023-04-21	0	4.400	4.390	4.400	4.340	4.470	17,253,300	76,203,889	4.4168	3.710	3.702	3.710	3.660	3.769	20,459,822	3.7246	0.00%
2023-04-20	0	4.400	4.400	4.410	4.290	4.460	43,994,202	192,111,145	4.3667	3.710	3.710	3.719	3.618	3.761	52,170,514	3.6824	-1.12%
2023-04-19	0	4.450	4.450	4.460	4.400	4.540	18,447,379	82,206,840	4.4563	3.753	3.753	3.761	3.710	3.828	21,875,820	3.7579	-0.45%
2023-04-18	0	4.470	4.470	4.480	4.400	4.540	22,264,650	99,100,405	4.4510	3.769	3.769	3.778	3.710	3.828	26,402,530	3.7534	-1.76%
2023-04-17	0	4.550	4.540	4.550	4.480	4.580	21,311,779	96,639,445	4.5346	3.837	3.828	3.837	3.778	3.862	25,272,568	3.8239	0.66%
2023-04-14	0	4.520	4.520	4.530	4.360	4.640	72,876,273	329,097,818	4.5158	3.812	3.812	3.820	3.677	3.913	86,420,310	3.8081	3.67%
2023-04-13	0	4.360	4.340	4.360	4.250	4.380	35,794,592	155,315,921	4.3391	3.677	3.660	3.677	3.584	3.694	42,447,008	3.6591	1.63%
2023-04-12	0	4.290	4.280	4.290	4.170	4.360	22,779,845	96,653,867	4.2430	3.618	3.609	3.618	3.516	3.677	27,013,474	3.5780	0.00%
2023-04-11	0	4.290	4.290	4.300	3.950	4.350	72,403,980	305,505,090	4.2195	3.618	3.618	3.626	3.331	3.668	85,860,242	3.5582	8.33%
2023-04-06	0	3.960	3.960	3.970	3.900	4.030	33,410,000	131,693,146	3.9417	3.339	3.339	3.348	3.289	3.398	39,619,240	3.3240	-1.00%
2023-04-04	0	4.000	4.000	4.010	3.950	4.020	20,672,484	82,395,797	3.9858	3.373	3.373	3.382	3.331	3.390	24,514,460	3.3611	-0.25%
2023-04-03	0	4.010	4.000	4.010	3.940	4.160	54,284,000	216,699,636	3.9920	3.382	3.373	3.382	3.323	3.508	64,372,668	3.3663	-2.67%
2023-03-31	0	4.120	4.120	4.130	4.110	4.220	25,142,000	104,457,238	4.1547	3.474	3.474	3.483	3.466	3.559	29,814,635	3.5036	-0.96%
2023-03-30	0	4.160	4.160	4.170	4.140	4.280	23,882,000	99,808,362	4.1792	3.508	3.508	3.516	3.491	3.609	28,320,464	3.5242	-0.24%
2023-03-29	0	4.170	4.170	4.180	4.140	4.290	20,686,000	86,746,112	4.1935	3.516	3.516	3.525	3.491	3.618	24,530,488	3.5363	0.48%
2023-03-28	0	4.150	4.150	4.160	4.130	4.250	35,849,599	150,044,053	4.1854	3.500	3.500	3.508	3.483	3.584	42,512,238	3.5294	0.73%
2023-03-27	0	4.120	4.120	4.130	4.080	4.210	28,449,352	117,719,355	4.1379	3.474	3.474	3.483	3.441	3.550	33,736,657	3.4894	-1.90%
2023-03-24	0	4.200	4.200	4.210	4.170	4.370	36,312,000	154,530,630	4.2556	3.542	3.542	3.550	3.516	3.685	43,060,576	3.5887	0.00%
2023-03-23	0	4.200	4.190	4.200	4.000	4.230	53,020,338	217,896,434	4.1097	3.542	3.533	3.542	3.373	3.567	62,874,155	3.4656	1.69%
2023-03-22	0	4.130	4.130	4.140	4.010	4.240	43,148,612	178,270,188	4.1315	3.483	3.483	3.491	3.382	3.575	51,167,771	3.4840	-1.90%
2023-03-21	0	4.210	4.210	4.220	4.110	4.240	18,870,703	78,957,946	4.1842	3.550	3.550	3.559	3.466	3.575	22,377,818	3.5284	2.18%
2023-03-20	0	4.120	4.120	4.150	4.080	4.370	31,608,360	132,755,356	4.2000	3.474	3.474	3.500	3.441	3.685	37,482,766	3.5418	-3.96%
2023-03-17	0	4.290	4.290	4.310	4.200	4.340	71,005,759	304,653,186	4.2905	3.618	3.618	3.635	3.542	3.660	84,202,162	3.6181	2.88%
2023-03-16	0	4.170	4.170	4.190	4.110	4.260	49,566,405	208,628,698	4.2091	3.516	3.516	3.533	3.466	3.592	58,778,309	3.5494	0.48%
2023-03-15	0	4.150	4.150	4.160	3.880	4.190	44,818,000	181,743,233	4.0551	3.500	3.500	3.508	3.272	3.533	53,147,414	3.4196	6.96%
2023-03-14	0	3.880	3.870	3.880	3.850	4.050	35,864,702	140,652,638	3.9218	3.272	3.263	3.272	3.247	3.415	42,530,148	3.3071	-1.77%
2023-03-13	0	3.950	3.950	3.960	3.830	3.980	28,617,115	111,772,178	3.9058	3.331	3.331	3.339	3.230	3.356	33,935,599	3.2937	0.00%
2023-03-10	0	3.950	3.940	3.950	3.850	4.010	26,504,555	104,003,778	3.9240	3.331	3.323	3.331	3.247	3.382	31,430,420	3.3090	-1.25%
2023-03-09	0	4.000	4.000	4.010	3.990	4.100	17,219,000	69,659,584	4.0455	3.373	3.373	3.382	3.365	3.457	20,419,147	3.4115	-1.48%
2023-03-08	0	4.060	4.050	4.060	3.990	4.120	26,334,000	106,237,117	4.0342	3.424	3.415	3.424	3.365	3.474	31,228,167	3.4020	-1.93%
2023-03-07	0	4.140	4.140	4.150	4.120	4.340	40,578,345	170,821,942	4.2097	3.491	3.491	3.500	3.474	3.660	48,119,820	3.5499	-2.36%
2023-03-06	0	4.240	4.230	4.240	4.080	4.330	44,394,854	187,914,730	4.2328	3.575	3.567	3.575	3.441	3.651	52,645,627	3.5694	3.92%
2023-03-03	0	4.080	4.080	4.090	3.890	4.140	28,428,538	115,692,435	4.0696	3.441	3.441	3.449	3.280	3.491	33,711,975	3.4318	3.55%
2023-03-02	0	3.940	3.920	3.940	3.860	3.940	18,037,624	70,546,890	3.9111	3.323	3.306	3.323	3.255	3.323	21,389,912	3.2981	0.77%
2023-03-01	0	3.910	3.900	3.910	3.820	3.920	34,703,673	134,620,695	3.8791	3.297	3.289	3.297	3.221	3.306	41,153,342	3.2712	1.30%
2023-02-28	0	3.860	3.850	3.860	3.770	3.900	31,205,015	120,366,935	3.8573	3.255	3.247	3.255	3.179	3.289	37,004,459	3.2528	1.85%
2023-02-27	0	3.790	3.790	3.800	3.710	3.830	26,430,020	99,905,350	3.7800	3.196	3.196	3.204	3.129	3.230	31,342,033	3.1876	0.00%
2023-02-24	0	3.790	3.790	3.800	3.690	3.840	75,522,000	283,862,518	3.7587	3.196	3.196	3.204	3.112	3.238	89,557,745	3.1696	-0.52%
2023-02-23	0	3.810	3.810	3.820	3.650	3.850	65,413,244	244,852,111	3.7432	3.213	3.213	3.221	3.078	3.247	77,570,279	3.1565	0.53%
2023-02-22	0	3.790	3.790	3.800	3.760	3.880	32,474,476	123,286,090	3.7964	3.196	3.196	3.204	3.171	3.272	38,509,849	3.2014	-2.32%
2023-02-21	0	3.880	3.880	3.890	3.840	4.000	40,306,000	156,949,360	3.8939	3.272	3.272	3.280	3.238	3.373	47,796,860	3.2837	-2.51%
2023-02-20	0	3.980	3.980	3.990	3.920	4.070	45,193,008	179,261,561	3.9666	3.356	3.356	3.365	3.306	3.432	53,592,117	3.3449	-1.49%
2023-02-17	0	4.040	4.030	4.040	3.990	4.200	37,938,008	154,298,320	4.0671	3.407	3.398	3.407	3.365	3.542	44,988,777	3.4297	-1.94%
2023-02-16	0	4.120	4.110	4.120	4.050	4.180	17,691,926	72,729,912	4.1109	3.474	3.466	3.474	3.415	3.525	20,979,966	3.4666	-0.48%
2023-02-15	0	4.140	4.130	4.140	4.030	4.170	47,423,333	194,600,000	4.1035	3.491	3.483	3.491	3.398	3.516	56,236,948	3.4604	-0.72%
2023-02-14	0	4.170	4.170	4.180	4.130	4.320	38,312,213	161,906,617	4.2260	3.516	3.516	3.525	3.483	3.643	45,432,528	3.5637	0.72%
2023-02-13	0	4.140	4.140	4.160	4.100	4.490	80,558,847	340,915,249	4.2319	3.491	3.491	3.508	3.457	3.786	95,530,689	3.5686	-3.72%
2023-02-10	0	4.300	4.300	4.310	4.220	4.400	66,378,925	286,592,247	4.3175	3.626	3.626	3.635	3.559	3.710	78,715,432	3.6409	1.65%
2023-02-09	0	4.230	4.220	4.230	4.080	4.280	43,658,000	182,364,928	4.1771	3.567	3.559	3.567	3.441	3.609	51,771,829	3.5225	0.48%
2023-02-08	0	4.210	4.200	4.210	4.030	4.270	57,558,993	240,544,946	4.1791	3.550	3.542	3.550	3.398	3.601	68,256,318	3.5241	4.21%
2023-02-07	0	4.040	4.040	4.050	3.880	4.170	61,206,908	249,445,844	4.0755	3.407	3.407	3.415	3.272	3.516	72,582,197	3.4367	4.12%
2023-02-06	0	3.880	3.870	3.880	3.800	4.000	36,945,000	144,238,676	3.9041	3.272	3.263	3.272	3.204	3.373	43,811,219	3.2923	-1.02%
2023-02-03	0	3.920	3.910	3.920	3.790	3.960	43,532,840	169,156,576	3.8857	3.306	3.297	3.306	3.196	3.339	51,623,408	3.2767	1.82%
2023-02-02	0	3.850	3.840	3.850	3.780	3.940	36,832,800	143,013,782	3.8828	3.247	3.238	3.247	3.188	3.323	43,678,167	3.2743	-0.26%
2023-02-01	0	3.860	3.850	3.860	3.730	3.870	34,388,292	131,473,435	3.8232	3.255	3.247	3.255	3.145	3.263	40,779,348	3.2240	1.05%
2023-01-31	0	3.820	3.810	3.820	3.630	3.910	70,549,632	265,824,526	3.7679	3.221	3.213	3.221	3.061	3.297	83,661,264	3.1774	3.80%
2023-01-30	0	3.680	3.680	3.690	3.650	3.820	48,830,840	181,437,684	3.7156	3.103	3.103	3.112	3.078	3.221	57,906,040	3.1333	-2.39%
2023-01-27	0	3.770	3.770	3.780	3.730	3.800	6,516,000	24,465,576	3.7547	3.179	3.179	3.188	3.145	3.204	7,726,997	3.1662	0.00%
2023-01-26	0	3.770	3.760	3.770	3.730	3.860	12,591,522	47,339,098	3.7596	3.179	3.171	3.179	3.145	3.255	14,931,653	3.1704	0.00%
2023-01-20	0	3.770	3.770	3.780	3.680	3.780	15,116,156	56,576,337	3.7428	3.179	3.179	3.188	3.103	3.188	17,925,490	3.1562	1.89%
2023-01-19	0	3.700	3.690	3.700	3.620	3.720	12,582,720	46,161,146	3.6686	3.120	3.112	3.120	3.053	3.137	14,921,215	3.0937	-0.27%
2023-01-18	0	3.710	3.700	3.710	3.650	3.850	38,096,000	142,348,462	3.7366	3.129	3.120	3.129	3.078	3.247	45,176,132	3.1510	0.27%
2023-01-17	0	3.700	3.690	3.700	3.620	3.770	27,711,520	101,606,033	3.6666	3.120	3.112	3.120	3.053	3.179	32,861,699	3.0919	-1.60%
2023-01-16	0	3.760	3.760	3.770	3.740	3.900	44,619,256	170,169,478	3.8138	3.171	3.171	3.179	3.154	3.289	52,911,734	3.2161	-1.31%
2023-01-13	0	3.810	3.800	3.810	3.720	3.880	39,944,997	150,424,994	3.7658	3.213	3.204	3.213	3.137	3.272	47,368,765	3.1756	-1.04%
2023-01-12	0	3.850	3.840	3.850	3.790	3.990	52,424,648	201,932,704	3.8519	3.247	3.238	3.247	3.196	3.365	62,167,756	3.2482	-2.78%
2023-01-11	0	3.960	3.960	3.970	3.900	4.170	61,041,296	244,356,075	4.0031	3.339	3.339	3.348	3.289	3.516	72,385,806	3.3757	-4.58%
2023-01-10	0	4.150	4.140	4.150	4.100	4.310	47,695,998	198,747,201	4.1670	3.500	3.491	3.500	3.457	3.635	56,560,287	3.5139	0.00%
2023-01-09	0	4.150	4.130	4.150	4.060	4.250	71,392,946	295,653,029	4.1412	3.500	3.483	3.500	3.424	3.584	84,661,307	3.4922	-1.19%
2023-01-06	0	4.200	4.180	4.200	4.050	4.350	81,037,974	342,900,121	4.2314	3.542	3.525	3.542	3.415	3.668	96,098,861	3.5682	3.70%
2023-01-05	0	4.050	4.040	4.050	4.010	4.370	62,593,969	257,586,467	4.1152	3.415	3.407	3.415	3.382	3.685	74,227,043	3.4703	-2.88%
2023-01-04	0	4.170	4.150	4.170	3.950	4.190	48,774,231	199,155,882	4.0832	3.516	3.500	3.516	3.331	3.533	57,838,910	3.4433	2.71%
2023-01-03	0	4.060	4.050	4.060	3.670	4.080	84,954,876	336,010,842	3.9552	3.424	3.415	3.424	3.095	3.441	100,743,719	3.3353	10.03%
2022-12-30	0	3.690	3.680	3.690	3.620	3.740	29,632,077	109,657,097	3.7006	3.112	3.103	3.112	3.053	3.154	35,139,191	3.1206	0.54%
2022-12-29	0	3.670	3.660	3.670	3.490	3.750	67,115,510	245,194,487	3.6533	3.095	3.086	3.095	2.943	3.162	79,588,911	3.0808	3.09%
2022-12-28	0	3.560	3.550	3.560	3.110	3.580	127,058,921	438,504,004	3.4512	3.002	2.994	3.002	2.623	3.019	150,672,790	2.9103	14.84%
2022-12-23	0	3.100	3.100	3.110	3.040	3.190	39,278,000	121,483,860	3.0929	2.614	2.614	2.623	2.564	2.690	46,577,807	2.6082	-1.27%
2022-12-22	0	3.140	3.130	3.140	3.120	3.270	39,343,673	124,833,141	3.1729	2.648	2.639	2.648	2.631	2.758	46,655,685	2.6756	-2.48%
2022-12-21	0	3.220	3.200	3.220	3.170	3.240	15,950,000	50,955,740	3.1947	2.715	2.698	2.715	2.673	2.732	18,914,304	2.6940	-0.62%
2022-12-20	0	3.240	3.240	3.250	3.200	3.300	23,334,448	75,536,856	3.2371	2.732	2.732	2.741	2.698	2.783	27,671,149	2.7298	-2.41%
2022-12-19	0	3.320	3.320	3.330	3.300	3.420	16,076,351	53,655,392	3.3375	2.800	2.800	2.808	2.783	2.884	19,064,137	2.8145	-1.48%
2022-12-16	0	3.370	3.370	3.380	3.260	3.420	34,101,511	115,186,704	3.3778	2.842	2.842	2.850	2.749	2.884	40,439,268	2.8484	2.43%
2022-12-15	0	3.290	3.280	3.290	3.210	3.300	14,195,588	46,272,102	3.2596	2.774	2.766	2.774	2.707	2.783	16,833,835	2.7488	0.30%
2022-12-14	0	3.280	3.270	3.280	3.190	3.300	17,996,355	58,900,621	3.2729	2.766	2.758	2.766	2.690	2.783	21,340,973	2.7600	1.86%
2022-12-13	0	3.220	3.220	3.230	3.200	3.290	21,452,925	69,132,779	3.2225	2.715	2.715	2.724	2.698	2.774	25,439,946	2.7175	-0.92%
2022-12-12	0	3.250	3.250	3.260	3.230	3.340	28,421,064	92,710,638	3.2620	2.741	2.741	2.749	2.724	2.817	33,703,112	2.7508	-2.69%
2022-12-09	0	3.340	3.340	3.350	3.290	3.420	35,781,455	119,427,563	3.3377	2.817	2.817	2.825	2.774	2.884	42,431,430	2.8146	0.60%
2022-12-08	0	3.320	3.320	3.330	3.240	3.380	52,910,000	174,964,832	3.3068	2.800	2.800	2.808	2.732	2.850	62,743,310	2.7886	-0.90%
2022-12-07	0	3.350	3.350	3.360	3.350	3.500	50,091,872	171,667,257	3.4270	2.825	2.825	2.833	2.825	2.951	59,401,434	2.8900	-4.29%
2022-12-06	0	3.500	3.500	3.510	3.460	3.600	30,399,352	106,855,055	3.5150	2.951	2.951	2.960	2.918	3.036	36,049,064	2.9642	-1.96%
2022-12-05	0	3.570	3.560	3.570	3.370	3.620	59,472,948	207,865,788	3.4951	3.010	3.002	3.010	2.842	3.053	70,525,981	2.9474	3.18%
2022-12-02	0	3.460	3.460	3.470	3.320	3.530	57,947,326	197,416,714	3.4068	2.918	2.918	2.926	2.800	2.977	68,716,822	2.8729	-0.86%
2022-12-01	0	3.490	3.480	3.490	3.450	3.680	51,248,922	180,542,942	3.5229	2.943	2.935	2.943	2.909	3.103	60,773,522	2.9708	-3.06%
2022-11-30	0	3.600	3.590	3.600	3.550	3.740	55,119,226	199,586,777	3.6210	3.036	3.027	3.036	2.994	3.154	65,363,121	3.0535	-2.70%
2022-11-29	0	3.700	3.690	3.700	3.560	3.730	43,911,165	159,503,998	3.6324	3.120	3.112	3.120	3.002	3.145	52,072,044	3.0631	-0.27%
2022-11-28	0	3.710	3.710	3.720	3.550	3.720	27,898,000	102,469,690	3.6730	3.129	3.129	3.137	2.994	3.137	33,082,836	3.0974	1.09%
2022-11-25	0	3.670	3.670	3.680	3.650	3.760	18,685,000	69,175,176	3.7022	3.095	3.095	3.103	3.078	3.171	22,157,603	3.1220	-1.61%
2022-11-24	0	3.730	3.720	3.730	3.580	3.730	51,859,000	189,711,497	3.6582	3.145	3.137	3.145	3.019	3.145	61,496,982	3.0849	5.07%
2022-11-23	0	3.550	3.550	3.560	3.420	3.600	35,024,000	123,903,642	3.5377	2.994	2.994	3.002	2.884	3.036	41,533,202	2.9832	3.80%
2022-11-22	0	3.420	3.420	3.430	3.380	3.530	27,046,795	93,330,135	3.4507	2.884	2.884	2.892	2.850	2.977	32,073,435	2.9099	-0.58%
2022-11-21	0	3.440	3.430	3.440	3.310	3.480	30,595,184	104,951,454	3.4303	2.901	2.892	2.901	2.791	2.935	36,281,291	2.8927	2.69%
2022-11-18	0	3.350	3.340	3.350	3.290	3.420	29,728,000	99,882,840	3.3599	2.825	2.817	2.825	2.774	2.884	35,252,941	2.8333	0.90%
2022-11-17	0	3.320	3.310	3.320	3.250	3.350	24,173,013	79,743,953	3.2989	2.800	2.791	2.800	2.741	2.825	28,665,562	2.7819	-1.78%
2022-11-16	0	3.380	3.370	3.380	3.340	3.570	43,336,157	148,998,537	3.4382	2.850	2.842	2.850	2.817	3.010	51,390,171	2.8994	3.05%
2022-11-15	0	3.280	3.280	3.290	3.220	3.340	26,880,766	87,908,689	3.2703	2.766	2.766	2.774	2.715	2.817	31,876,550	2.7578	-0.30%
2022-11-14	0	3.290	3.290	3.300	3.180	3.340	37,822,186	124,419,241	3.2896	2.774	2.774	2.783	2.682	2.817	44,851,430	2.7740	3.79%
2022-11-11	0	3.170	3.160	3.170	3.090	3.250	40,967,473	129,553,548	3.1624	2.673	2.665	2.673	2.606	2.741	48,581,268	2.6667	1.93%
2022-11-10	0	3.110	3.100	3.110	3.070	3.270	49,744,742	157,095,093	3.1580	2.623	2.614	2.623	2.589	2.758	58,989,790	2.6631	0.00%
2022-11-09	0	3.110	3.100	3.110	3.060	3.210	32,480,173	101,585,524	3.1276	2.623	2.614	2.623	2.580	2.707	38,516,605	2.6374	1.63%
2022-11-08	0	3.060	3.050	3.060	2.940	3.110	37,025,960	112,425,230	3.0364	2.580	2.572	2.580	2.479	2.623	43,907,226	2.5605	0.99%
2022-11-07	0	3.030	3.020	3.030	2.930	3.060	35,054,355	105,358,777	3.0056	2.555	2.547	2.555	2.471	2.580	41,569,198	2.5345	0.33%
2022-11-04	0	3.020	3.010	3.020	2.810	3.040	82,099,406	242,355,245	2.9520	2.547	2.538	2.547	2.370	2.564	97,357,560	2.4893	9.42%
2022-11-03	0	2.760	2.740	2.760	2.700	2.890	43,582,744	120,812,216	2.7720	2.327	2.311	2.327	2.277	2.437	51,682,586	2.3376	0.36%
2022-11-02	0	2.750	2.750	2.760	2.620	2.820	53,628,450	145,048,165	2.7047	2.319	2.319	2.327	2.209	2.378	63,595,284	2.2808	-1.43%
2022-11-01	0	2.790	2.790	2.800	2.710	2.860	40,335,648	112,690,641	2.7938	2.353	2.353	2.361	2.285	2.412	47,832,018	2.3560	-0.71%
2022-10-31	0	2.810	2.810	2.820	2.800	2.990	58,828,000	168,550,576	2.8651	2.370	2.370	2.378	2.361	2.521	69,761,169	2.4161	-3.44%
2022-10-28	0	2.910	2.910	2.920	2.850	3.290	147,437,000	441,113,890	2.9919	2.454	2.454	2.462	2.403	2.774	174,838,130	2.5230	-11.01%
2022-10-27	0	3.270	3.260	3.270	3.260	3.580	95,712,880	324,606,304	3.3915	2.758	2.749	2.758	2.749	3.019	113,501,095	2.8599	-8.91%
2022-10-26	0	3.590	3.580	3.590	3.480	3.630	72,084,661	255,670,815	3.5468	3.027	3.019	3.027	2.935	3.061	85,481,577	2.9909	-1.91%
2022-10-25	0	3.660	3.650	3.660	3.520	3.680	33,018,461	119,216,463	3.6106	3.086	3.078	3.086	2.968	3.103	39,154,934	3.0447	0.83%
2022-10-24	0	3.630	3.630	3.640	3.530	3.720	49,514,953	178,678,348	3.6086	3.061	3.061	3.070	2.977	3.137	58,717,295	3.0430	-2.94%
2022-10-21	0	3.740	3.740	3.750	3.580	3.790	30,991,699	115,865,277	3.7386	3.154	3.154	3.162	3.019	3.196	36,751,499	3.1527	3.03%
2022-10-20	0	3.630	3.620	3.630	3.580	3.800	40,954,578	150,377,277	3.6718	3.061	3.053	3.061	3.019	3.204	48,565,976	3.0964	-4.47%
2022-10-19	0	3.800	3.790	3.800	3.770	3.960	23,005,838	88,300,930	3.8382	3.204	3.196	3.204	3.179	3.339	27,281,467	3.2367	-1.55%
2022-10-18	0	3.860	3.850	3.860	3.780	3.920	34,576,600	133,189,522	3.8520	3.255	3.247	3.255	3.188	3.306	41,002,653	3.2483	2.12%
2022-10-17	0	3.780	3.770	3.780	3.680	3.810	20,359,000	76,497,814	3.7574	3.188	3.179	3.188	3.103	3.213	24,142,715	3.1686	0.27%
2022-10-14	0	3.770	3.760	3.770	3.750	3.870	21,929,359	83,222,024	3.7950	3.179	3.171	3.179	3.162	3.263	26,004,925	3.2002	-0.79%
2022-10-13	0	3.800	3.790	3.800	3.520	3.890	63,026,842	238,370,708	3.7821	3.204	3.196	3.204	2.968	3.280	74,740,365	3.1893	6.74%
2022-10-12	0	3.560	3.560	3.570	3.500	3.690	34,908,822	124,550,089	3.5679	3.002	3.002	3.010	2.951	3.112	41,396,618	3.0087	-3.26%
2022-10-11	0	3.680	3.670	3.680	3.400	3.710	62,876,655	227,264,667	3.6145	3.103	3.095	3.103	2.867	3.129	74,562,266	3.0480	6.67%
2022-10-10	0	3.450	3.450	3.460	3.350	3.500	32,435,992	111,910,081	3.4502	2.909	2.909	2.918	2.825	2.951	38,464,213	2.9095	0.88%
2022-10-07	0	3.420	3.420	3.450	3.370	3.460	13,652,714	46,659,850	3.4176	2.884	2.884	2.909	2.842	2.918	16,190,068	2.8820	-1.72%
2022-10-06	0	3.480	3.480	3.490	3.410	3.500	11,882,000	41,207,032	3.4680	2.935	2.935	2.943	2.876	2.951	14,090,267	2.9245	0.58%
2022-10-05	0	3.460	3.450	3.460	3.440	3.520	17,997,214	62,470,115	3.4711	2.918	2.909	2.918	2.901	2.968	21,341,992	2.9271	2.06%
2022-10-03	0	3.390	3.390	3.400	3.360	3.460	6,874,343	23,333,852	3.3943	2.859	2.859	2.867	2.833	2.918	8,151,938	2.8624	-0.88%
2022-09-30	0	3.420	3.420	3.440	3.400	3.480	24,284,573	83,309,323	3.4305	2.884	2.884	2.901	2.867	2.935	28,797,855	2.8929	-0.87%
2022-09-29	0	3.450	3.440	3.450	3.440	3.730	35,276,000	124,035,528	3.5161	2.909	2.901	2.909	2.901	3.145	41,832,036	2.9651	-4.70%
2022-09-28	0	3.620	3.620	3.630	3.570	3.720	75,038,302	272,345,945	3.6294	3.053	3.053	3.061	3.010	3.137	88,984,152	3.0606	-2.95%
2022-09-27	0	3.730	3.730	3.740	3.640	3.760	47,097,396	174,698,694	3.7093	3.145	3.145	3.154	3.070	3.171	55,850,435	3.1280	-0.53%
2022-09-26	0	3.750	3.750	3.760	3.580	3.770	62,326,111	229,630,230	3.6843	3.162	3.162	3.171	3.019	3.179	73,909,403	3.1069	1.35%
2022-09-23	0	3.700	3.700	3.710	3.680	3.880	34,274,000	127,927,810	3.7325	3.120	3.120	3.129	3.103	3.272	40,643,814	3.1475	-2.63%
2022-09-22	0	3.800	3.800	3.810	3.740	3.910	31,392,042	119,089,861	3.7936	3.204	3.204	3.213	3.154	3.297	37,226,245	3.1991	-1.81%
2022-09-21	0	3.870	3.870	3.880	3.810	4.000	36,590,678	142,438,905	3.8928	3.263	3.263	3.272	3.213	3.373	43,391,046	3.2827	-0.51%
2022-09-20	0	3.890	3.890	3.900	3.860	4.020	34,969,202	136,018,051	3.8897	3.280	3.280	3.289	3.255	3.390	41,468,220	3.2801	-2.51%
2022-09-19	0	3.990	3.980	3.990	3.700	4.020	73,610,347	286,685,576	3.8946	3.365	3.356	3.365	3.120	3.390	87,290,812	3.2843	0.25%
2022-09-16	0	3.980	3.980	3.990	3.970	4.190	67,942,578	274,127,965	4.0347	3.356	3.356	3.365	3.348	3.533	80,569,689	3.4024	-4.56%
2022-09-15	0	4.170	4.160	4.170	4.060	4.380	64,474,265	268,016,819	4.1570	3.516	3.508	3.516	3.424	3.694	76,456,791	3.5055	-4.14%
2022-09-14	0	4.350	4.350	4.360	4.260	4.410	33,710,455	145,899,243	4.3280	3.668	3.668	3.677	3.592	3.719	39,975,535	3.6497	-0.91%
2022-09-13	0	4.390	4.390	4.400	4.370	4.740	68,329,759	305,482,230	4.4707	3.702	3.702	3.710	3.685	3.997	81,028,828	3.7700	-6.00%
2022-09-09	0	4.670	4.670	4.680	4.590	4.800	43,637,055	203,832,492	4.6711	3.938	3.938	3.947	3.871	4.048	51,746,991	3.9390	-0.64%
2022-09-08	0	4.700	4.700	4.710	4.360	4.740	116,343,472	537,177,127	4.6172	3.963	3.963	3.972	3.677	3.997	137,965,878	3.8936	6.09%
2022-09-07	0	4.430	4.430	4.440	4.180	4.450	91,232,556	397,544,899	4.3575	3.736	3.736	3.744	3.525	3.753	108,188,104	3.6746	4.48%
2022-09-06	0	4.240	4.230	4.240	4.040	4.270	44,680,067	188,163,421	4.2114	3.575	3.567	3.575	3.407	3.601	52,983,846	3.5513	3.41%
2022-09-05	0	4.100	4.090	4.100	4.040	4.190	35,470,976	145,603,570	4.1049	3.457	3.449	3.457	3.407	3.533	42,063,248	3.4615	-0.73%
2022-09-02	0	4.130	4.130	4.140	4.050	4.290	62,937,995	264,585,364	4.2039	3.483	3.483	3.491	3.415	3.618	74,635,006	3.5451	2.74%
2022-09-01	0	4.020	4.020	4.030	3.950	4.070	39,009,855	156,633,376	4.0152	3.390	3.390	3.398	3.331	3.432	46,259,827	3.3859	0.00%
2022-08-31	0	4.020	4.020	4.030	3.970	4.090	64,521,349	259,208,230	4.0174	3.390	3.390	3.398	3.348	3.449	76,512,626	3.3878	-2.19%
2022-08-30	0	4.110	4.110	4.120	4.070	4.230	35,978,480	148,175,945	4.1185	3.466	3.466	3.474	3.432	3.567	42,665,072	3.4730	-1.91%
2022-08-29	0	4.190	4.190	4.200	4.100	4.240	32,670,000	135,983,636	4.1623	3.533	3.533	3.542	3.457	3.575	38,741,711	3.5100	-0.95%
2022-08-26	0	4.230	4.230	4.240	4.170	4.420	50,174,000	215,417,948	4.2934	3.567	3.567	3.575	3.516	3.727	59,498,826	3.6205	-2.53%
2022-08-25	0	4.340	4.330	4.340	4.300	4.380	49,440,345	215,377,489	4.3563	3.660	3.651	3.660	3.626	3.694	58,628,821	3.6736	3.58%
2022-08-24	0	4.190	4.190	4.200	4.140	4.330	55,634,803	234,335,614	4.2120	3.533	3.533	3.542	3.491	3.651	65,974,517	3.5519	-2.10%
2022-08-23	0	4.280	4.270	4.280	4.210	4.390	55,248,018	238,019,671	4.3082	3.609	3.601	3.609	3.550	3.702	65,515,849	3.6330	0.47%
2022-08-22	0	4.260	4.250	4.260	4.220	4.400	61,075,200	263,049,249	4.3070	3.592	3.584	3.592	3.559	3.710	72,426,011	3.6320	-0.47%
2022-08-19	0	4.280	4.270	4.280	3.870	4.340	107,655,750	451,793,810	4.1967	3.609	3.601	3.609	3.263	3.660	127,663,545	3.5389	8.63%
2022-08-18	0	3.940	3.930	3.940	3.910	4.030	30,254,298	120,053,811	3.9682	3.323	3.314	3.323	3.297	3.398	35,877,052	3.3463	-1.01%
2022-08-17	0	3.980	3.980	3.990	3.890	4.070	58,919,578	235,936,321	4.0044	3.356	3.356	3.365	3.280	3.432	69,869,767	3.3768	2.58%
2022-08-16	0	3.880	3.870	3.880	3.660	3.920	74,115,423	285,650,105	3.8541	3.272	3.263	3.272	3.086	3.306	87,889,756	3.2501	4.58%
2022-08-15	0	3.710	3.690	3.710	3.600	3.780	38,062,000	141,003,961	3.7046	3.129	3.112	3.129	3.036	3.188	45,135,813	3.1240	2.49%
2022-08-12	0	3.620	3.620	3.630	3.460	3.700	47,618,000	172,810,960	3.6291	3.053	3.053	3.061	2.918	3.120	56,467,794	3.0603	4.32%
2022-08-11	0	3.470	3.460	3.470	3.420	3.500	13,821,045	47,911,407	3.4666	2.926	2.918	2.926	2.884	2.951	16,389,683	2.9233	2.06%
2022-08-10	0	3.400	3.390	3.400	3.360	3.500	19,978,821	67,942,118	3.4007	2.867	2.859	2.867	2.833	2.951	23,691,880	2.8677	-2.02%
2022-08-09	0	3.470	3.470	3.480	3.450	3.550	22,632,933	78,754,908	3.4797	2.926	2.926	2.935	2.909	2.994	26,839,258	2.9343	-1.98%
2022-08-08	0	3.540	3.530	3.540	3.430	3.580	34,588,000	120,776,860	3.4919	2.985	2.977	2.985	2.892	3.019	41,016,171	2.9446	1.72%
2022-08-05	0	3.480	3.480	3.490	3.440	3.520	13,726,973	47,747,655	3.4784	2.935	2.935	2.943	2.901	2.968	16,278,128	2.9332	0.29%
2022-08-04	0	3.470	3.460	3.470	3.410	3.510	26,418,203	91,962,600	3.4810	2.926	2.918	2.926	2.876	2.960	31,328,020	2.9355	1.76%
2022-08-03	0	3.410	3.400	3.410	3.370	3.550	31,726,451	108,485,639	3.4194	2.876	2.867	2.876	2.842	2.994	37,622,804	2.8835	-1.45%
2022-08-02	0	3.460	3.460	3.470	3.410	3.600	67,844,416	236,349,599	3.4837	2.918	2.918	2.926	2.876	3.036	80,453,284	2.9377	-3.89%
2022-08-01	0	3.600	3.590	3.600	3.560	3.730	54,712,384	198,254,867	3.6236	3.036	3.027	3.036	3.002	3.145	64,880,667	3.0557	-4.00%
2022-07-29	0	3.750	3.740	3.750	3.720	3.890	47,824,000	181,209,320	3.7891	3.162	3.154	3.162	3.137	3.280	56,712,079	3.1953	-1.06%
2022-07-28	0	3.790	3.780	3.790	3.680	3.840	84,859,778	321,571,115	3.7894	3.196	3.188	3.196	3.103	3.238	100,630,947	3.1955	3.55%
2022-07-27	0	3.660	3.660	3.670	3.600	3.720	37,575,780	137,914,066	3.6703	3.086	3.086	3.095	3.036	3.137	44,559,229	3.0951	0.83%
2022-07-26	0	3.630	3.630	3.640	3.600	3.680	24,788,100	90,137,122	3.6363	3.061	3.061	3.070	3.036	3.103	29,394,962	3.0664	0.00%
2022-07-25	0	3.630	3.630	3.640	3.580	3.700	45,965,000	167,653,050	3.6474	3.061	3.061	3.070	3.019	3.120	54,507,584	3.0758	-0.55%
2022-07-22	0	3.650	3.650	3.660	3.630	3.740	44,358,000	162,893,114	3.6722	3.078	3.078	3.086	3.061	3.154	52,601,923	3.0967	-1.08%
2022-07-21	0	3.690	3.690	3.700	3.680	3.800	32,068,101	119,376,555	3.7226	3.112	3.112	3.120	3.103	3.204	38,027,950	3.1392	-1.86%
2022-07-20	0	3.760	3.760	3.770	3.730	3.820	54,234,647	204,009,930	3.7616	3.171	3.171	3.179	3.145	3.221	64,314,143	3.1721	-0.79%
2022-07-19	0	3.790	3.780	3.790	3.750	3.930	49,527,905	188,937,012	3.8148	3.196	3.188	3.196	3.162	3.314	58,732,654	3.2169	-3.07%
2022-07-18	0	3.910	3.900	3.910	3.720	3.970	118,756,269	460,587,861	3.8784	3.297	3.289	3.297	3.137	3.348	140,827,092	3.2706	-0.26%
2022-07-15	0	3.920	3.910	3.920	3.880	4.000	62,175,647	243,665,685	3.9190	3.306	3.297	3.306	3.272	3.373	73,730,976	3.3048	-1.01%
2022-07-14	0	3.960	3.950	3.960	3.880	4.260	131,810,480	526,270,994	3.9926	3.339	3.331	3.339	3.272	3.592	156,307,425	3.3669	-6.82%
2022-07-13	0	4.250	4.240	4.250	4.170	4.310	38,295,595	162,354,583	4.2395	3.584	3.575	3.584	3.516	3.635	45,412,822	3.5751	0.47%
2022-07-12	0	4.230	4.230	4.240	4.190	4.350	56,840,683	241,336,786	4.2458	3.567	3.567	3.575	3.533	3.668	67,404,510	3.5804	-0.70%
2022-07-11	0	4.260	4.250	4.260	4.210	4.460	90,919,280	393,657,092	4.3297	3.592	3.584	3.592	3.550	3.761	107,816,606	3.6512	-0.23%
2022-07-08	0	4.270	4.270	4.280	4.180	4.290	55,175,967	234,527,704	4.2505	3.601	3.601	3.609	3.525	3.618	65,430,407	3.5844	-0.23%
2022-07-07	0	4.280	4.280	4.290	4.170	4.320	61,381,526	261,342,058	4.2577	3.609	3.609	3.618	3.516	3.643	72,789,267	3.5904	2.39%
2022-07-06	0	4.180	4.180	4.190	4.070	4.260	124,580,471	519,313,641	4.1685	3.525	3.525	3.533	3.432	3.592	147,733,721	3.5152	2.96%
2022-07-05	0	4.060	4.050	4.060	4.000	4.140	64,343,251	262,475,766	4.0793	3.424	3.415	3.424	3.373	3.491	76,301,428	3.4400	0.25%
2022-07-04	0	4.050	4.040	4.050	3.830	4.100	77,880,720	311,913,965	4.0050	3.415	3.407	3.415	3.230	3.457	92,354,833	3.3773	3.58%
2022-06-30	0	3.910	3.910	3.920	3.830	4.040	87,332,833	345,502,872	3.9562	3.297	3.297	3.306	3.230	3.407	103,563,618	3.3361	1.56%
2022-06-29	0	3.850	3.850	3.860	3.820	3.940	68,259,160	264,057,906	3.8685	3.247	3.247	3.255	3.221	3.323	80,945,108	3.2622	-2.78%
2022-06-28	0	3.960	3.950	3.960	3.780	3.980	85,551,000	336,095,058	3.9286	3.339	3.331	3.339	3.188	3.356	101,450,632	3.3129	4.21%
2022-06-27	0	3.800	3.800	3.810	3.770	3.950	62,204,150	239,189,190	3.8452	3.204	3.204	3.213	3.179	3.331	73,764,776	3.2426	-2.81%
2022-06-24	0	3.910	3.900	3.910	3.780	3.920	64,661,166	250,202,679	3.8694	3.297	3.289	3.297	3.188	3.306	76,678,428	3.2630	2.36%
2022-06-23	0	3.820	3.810	3.820	3.710	3.890	53,927,977	205,921,889	3.8185	3.221	3.213	3.221	3.129	3.280	63,950,478	3.2200	1.33%
2022-06-22	0	3.770	3.760	3.770	3.720	3.840	44,346,670	167,793,603	3.7837	3.179	3.171	3.179	3.137	3.238	52,588,488	3.1907	-0.26%
2022-06-21	0	3.780	3.770	3.780	3.750	3.920	66,329,010	253,048,044	3.8150	3.188	3.179	3.188	3.162	3.306	78,656,240	3.2171	0.80%
2022-06-20	0	3.750	3.750	3.760	3.430	3.770	97,125,253	356,410,449	3.6696	3.162	3.162	3.171	2.892	3.179	115,175,957	3.0945	9.97%
2022-06-17	0	3.410	3.410	3.420	3.410	3.510	45,605,456	156,866,857	3.4397	2.876	2.876	2.884	2.876	2.960	54,081,219	2.9006	-2.01%
2022-06-16	0	3.480	3.470	3.480	3.420	3.570	51,508,730	180,184,764	3.4981	2.935	2.926	2.935	2.884	3.010	61,081,615	2.9499	-0.57%
2022-06-15	0	3.500	3.490	3.500	3.430	3.570	43,765,019	153,572,754	3.5090	2.951	2.943	2.951	2.892	3.010	51,898,737	2.9591	-0.57%
2022-06-14	0	3.520	3.520	3.530	3.320	3.590	63,654,850	221,507,203	3.4798	2.968	2.968	2.977	2.800	3.027	75,485,088	2.9344	2.92%
2022-06-13	0	3.420	3.410	3.420	3.360	3.540	100,599,852	345,475,528	3.4342	2.884	2.876	2.884	2.833	2.985	119,296,310	2.8959	-5.26%
2022-06-10	0	3.610	3.600	3.610	3.560	3.670	81,874,300	295,289,323	3.6066	3.044	3.036	3.044	3.002	3.095	97,090,618	3.0414	-1.63%
2022-06-09	0	3.670	3.670	3.680	3.620	3.870	83,211,258	309,390,052	3.7181	3.095	3.095	3.103	3.053	3.263	98,676,050	3.1354	-3.67%
2022-06-08	0	3.810	3.810	3.820	3.760	4.020	84,735,438	326,684,957	3.8554	3.213	3.213	3.221	3.171	3.390	100,483,498	3.2511	-3.54%
2022-06-07	0	3.950	3.940	3.950	3.900	4.080	40,241,979	160,529,984	3.9891	3.331	3.323	3.331	3.289	3.441	47,720,941	3.3639	0.51%
2022-06-06	0	3.930	3.920	3.930	3.870	3.950	79,643,605	312,105,780	3.9188	3.314	3.306	3.314	3.263	3.331	94,445,349	3.3046	0.26%
2022-06-02	0	3.920	3.920	3.930	3.900	4.030	32,338,000	127,535,742	3.9438	3.306	3.306	3.314	3.289	3.398	38,348,009	3.3257	-0.51%
2022-06-01	0	3.940	3.930	3.940	3.890	4.040	42,750,469	169,255,167	3.9591	3.323	3.314	3.323	3.280	3.407	50,695,633	3.3387	-1.25%
2022-05-31	0	3.990	3.980	3.990	3.700	4.050	116,828,228	459,981,741	3.9372	3.365	3.356	3.365	3.120	3.415	138,540,725	3.3202	8.72%
2022-05-30	0	3.670	3.660	3.670	3.640	3.730	41,194,945	151,355,613	3.6741	3.095	3.086	3.095	3.070	3.145	48,851,015	3.0983	-0.81%
2022-05-27	0	3.700	3.700	3.710	3.670	3.830	30,771,968	114,250,568	3.7128	3.120	3.120	3.129	3.095	3.230	36,490,931	3.1309	-1.86%
2022-05-26	0	3.770	3.770	3.780	3.710	3.890	34,876,773	131,636,869	3.7743	3.179	3.179	3.188	3.129	3.280	41,358,613	3.1828	-1.05%
2022-05-25	0	3.810	3.810	3.820	3.660	3.860	42,222,452	160,203,080	3.7943	3.213	3.213	3.221	3.086	3.255	50,069,484	3.1996	2.70%
2022-05-24	0	3.710	3.710	3.720	3.700	3.890	35,907,000	135,581,628	3.7759	3.129	3.129	3.137	3.120	3.280	42,580,307	3.1841	-2.62%
2022-05-23	0	3.810	3.800	3.810	3.730	3.910	25,974,966	98,989,409	3.8110	3.213	3.204	3.213	3.145	3.297	30,802,407	3.2137	-0.78%
2022-05-20	0	3.840	3.840	3.850	3.790	3.940	43,549,569	168,655,943	3.8727	3.238	3.238	3.247	3.196	3.323	51,643,246	3.2658	2.13%
2022-05-19	0	3.760	3.760	3.770	3.670	3.830	38,385,267	144,669,508	3.7689	3.171	3.171	3.179	3.095	3.230	45,519,159	3.1782	0.80%
2022-05-18	0	3.730	3.720	3.730	3.450	3.820	94,707,750	347,848,810	3.6729	3.145	3.137	3.145	2.909	3.221	112,309,162	3.0972	7.80%
2022-05-17	0	3.460	3.460	3.470	3.420	3.600	81,220,096	281,315,621	3.4636	2.918	2.918	2.926	2.884	3.036	96,314,831	2.9208	-3.08%
2022-05-16	0	3.570	3.570	3.580	3.550	3.660	45,158,652	161,948,236	3.5862	3.010	3.010	3.019	2.994	3.086	53,551,376	3.0242	-1.11%
2022-05-13	0	3.610	3.610	3.620	3.580	3.730	53,354,000	193,708,346	3.6306	3.044	3.044	3.053	3.019	3.145	63,269,828	3.0616	-0.28%
2022-05-12	0	3.620	3.620	3.630	3.610	3.910	49,114,683	183,148,571	3.7290	3.053	3.053	3.061	3.044	3.297	58,242,635	3.1446	-3.21%
2022-05-11	0	3.740	3.740	3.750	3.700	3.880	42,993,760	161,738,926	3.7619	3.154	3.154	3.162	3.120	3.272	50,984,140	3.1723	-1.84%
2022-05-10	0	3.810	3.800	3.810	3.530	3.900	76,982,806	290,314,248	3.7712	3.213	3.204	3.213	2.977	3.289	91,290,042	3.1801	2.42%
2022-05-06	0	3.720	3.720	3.730	3.680	3.900	56,501,413	212,545,153	3.7618	3.137	3.137	3.145	3.103	3.289	67,002,187	3.1722	-4.62%
2022-05-05	0	3.900	3.900	3.910	3.880	4.220	93,535,750	375,458,483	4.0141	3.289	3.289	3.297	3.272	3.559	110,919,346	3.3850	-6.02%
2022-05-04	0	4.150	4.140	4.150	4.110	4.230	10,653,284	44,303,208	4.1586	3.500	3.491	3.500	3.466	3.567	12,633,194	3.5069	-0.48%
2022-05-03	0	4.170	4.160	4.170	3.930	4.210	35,373,079	145,926,719	4.1254	3.516	3.508	3.516	3.314	3.550	41,947,157	3.4788	4.51%
2022-04-29	0	3.990	3.980	3.990	3.940	4.080	32,386,873	128,894,520	3.9798	3.365	3.356	3.365	3.323	3.441	38,405,965	3.3561	-2.44%
2022-04-28	0	4.090	4.080	4.090	3.810	4.110	71,764,599	287,974,755	4.0128	3.449	3.441	3.449	3.213	3.466	85,102,032	3.3839	5.68%
2022-04-27	0	3.870	3.860	3.870	3.530	3.940	104,160,741	395,858,592	3.8005	3.263	3.255	3.263	2.977	3.323	123,518,989	3.2048	6.03%
2022-04-26	0	3.650	3.650	3.660	3.610	3.810	45,704,859	170,066,976	3.7210	3.078	3.078	3.086	3.044	3.213	54,199,096	3.1378	-1.62%
2022-04-25	0	3.710	3.700	3.710	3.600	3.830	91,960,217	343,990,811	3.7406	3.129	3.120	3.129	3.036	3.230	109,051,001	3.1544	-0.54%
2022-04-22	0	3.730	3.720	3.730	3.410	3.770	55,622,076	202,395,938	3.6388	3.145	3.137	3.145	2.876	3.179	65,959,425	3.0685	5.97%
2022-04-21	0	3.520	3.520	3.530	3.490	3.690	40,312,020	143,158,582	3.5513	2.968	2.968	2.977	2.943	3.112	47,803,999	2.9947	-4.09%
2022-04-20	0	3.670	3.670	3.680	3.590	3.810	66,191,889	245,661,920	3.7114	3.095	3.095	3.103	3.027	3.213	78,493,635	3.1297	0.00%
2022-04-19	0	3.670	3.670	3.680	3.610	3.780	72,262,000	267,166,824	3.6972	3.095	3.095	3.103	3.044	3.188	85,691,875	3.1178	4.56%
2022-04-14	0	3.510	3.510	3.520	3.440	3.600	37,411,500	131,490,252	3.5147	2.960	2.960	2.968	2.901	3.036	44,364,418	2.9639	1.15%
2022-04-13	0	3.470	3.470	3.480	3.390	3.550	37,038,890	128,425,923	3.4673	2.926	2.926	2.935	2.859	2.994	43,922,559	2.9239	1.17%
2022-04-12	0	3.430	3.430	3.440	3.320	3.500	52,458,110	179,025,677	3.4127	2.892	2.892	2.901	2.800	2.951	62,207,437	2.8779	-1.15%
2022-04-11	0	3.470	3.470	3.480	3.410	3.560	52,460,730	182,537,948	3.4795	2.926	2.926	2.935	2.876	3.002	62,210,544	2.9342	-0.86%
2022-04-08	0	3.500	3.500	3.510	3.310	3.530	51,312,895	177,676,991	3.4626	2.951	2.951	2.960	2.791	2.977	60,849,384	2.9199	5.42%
2022-04-07	0	3.320	3.310	3.320	3.290	3.470	63,962,243	214,656,230	3.3560	2.800	2.791	2.800	2.774	2.926	75,849,610	2.8300	-4.32%
2022-04-06	0	3.470	3.460	3.470	3.360	3.540	57,457,162	198,614,172	3.4567	2.926	2.918	2.926	2.833	2.985	68,135,561	2.9150	-0.29%
2022-04-04	0	3.480	3.460	3.480	3.360	3.540	26,133,800	90,480,654	3.4622	2.935	2.918	2.935	2.833	2.985	30,990,760	2.9196	2.96%
2022-04-01	0	3.380	3.370	3.380	3.280	3.420	31,657,931	106,130,924	3.3524	2.850	2.842	2.850	2.766	2.884	37,541,550	2.8270	0.90%
2022-03-31	0	3.350	3.350	3.360	3.290	3.520	47,185,760	158,217,500	3.3531	2.825	2.825	2.833	2.774	2.968	55,955,222	2.8276	-4.01%
2022-03-30	0	3.490	3.490	3.500	3.250	3.550	84,686,724	291,997,105	3.4480	2.943	2.943	2.951	2.741	2.994	100,425,731	2.9076	6.08%
2022-03-29	0	3.290	3.280	3.290	3.200	3.340	69,060,678	225,344,840	3.2630	2.774	2.766	2.774	2.698	2.817	81,895,588	2.7516	-1.50%
2022-03-28	0	3.340	3.340	3.350	3.200	3.360	72,506,000	239,009,348	3.2964	2.817	2.817	2.825	2.698	2.833	85,981,222	2.7798	2.45%
2022-03-25	0	3.260	3.260	3.270	3.210	3.460	85,399,000	282,838,416	3.3120	2.749	2.749	2.758	2.707	2.918	101,270,383	2.7929	-5.23%
2022-03-24	0	3.440	3.430	3.440	3.430	3.670	85,159,000	299,760,670	3.5200	2.901	2.892	2.901	2.892	3.095	100,985,779	2.9683	-4.18%
2022-03-23	0	3.590	3.580	3.590	3.510	3.780	114,008,540	412,923,951	3.6219	3.027	3.019	3.027	2.960	3.188	135,196,999	3.0542	-6.02%
2022-03-22	0	3.820	3.810	3.820	3.620	3.880	58,796,000	222,632,696	3.7865	3.221	3.213	3.221	3.053	3.272	69,723,222	3.1931	5.52%
2022-03-21	0	3.620	3.610	3.620	3.550	3.830	76,253,244	279,147,029	3.6608	3.053	3.044	3.053	2.994	3.230	90,424,891	3.0871	-2.69%
2022-03-18	0	3.720	3.710	3.720	3.640	3.920	135,896,000	509,818,420	3.7515	3.137	3.129	3.137	3.070	3.306	161,152,238	3.1636	0.00%
2022-03-17	0	3.720	3.720	3.730	3.470	4.000	155,476,130	574,355,513	3.6942	3.137	3.137	3.145	2.926	3.373	184,371,330	3.1152	-2.36%
2022-03-16	0	3.810	3.810	3.820	3.500	3.850	111,869,839	411,645,360	3.6797	3.213	3.213	3.221	2.951	3.247	132,660,821	3.1030	11.40%
2022-03-15	0	3.420	3.420	3.430	3.380	3.860	163,041,229	581,386,744	3.5659	2.884	2.884	2.892	2.850	3.255	193,342,401	3.0070	-10.24%
2022-03-14	0	3.810	3.800	3.810	3.750	4.470	128,917,273	518,010,496	4.0182	3.213	3.204	3.213	3.162	3.769	152,876,516	3.3884	-14.19%
2022-03-11	0	4.440	4.430	4.440	4.340	4.670	82,712,916	370,469,549	4.4790	3.744	3.736	3.744	3.660	3.938	98,085,091	3.7770	-6.72%
2022-03-10	0	4.760	4.750	4.760	4.490	4.800	102,843,424	481,528,750	4.6822	4.014	4.006	4.014	3.786	4.048	121,956,849	3.9484	4.62%
2022-03-09	0	4.550	4.550	4.560	4.300	4.740	97,762,336	442,789,898	4.5292	3.837	3.837	3.845	3.626	3.997	115,931,442	3.8194	3.41%
2022-03-08	0	4.400	4.400	4.410	4.330	4.670	86,414,567	387,787,727	4.4875	3.710	3.710	3.719	3.651	3.938	102,474,693	3.7842	0.69%
2022-03-07	0	4.370	4.370	4.380	4.310	4.550	89,421,846	394,042,614	4.4066	3.685	3.685	3.694	3.635	3.837	106,040,874	3.7160	-1.80%
2022-03-04	0	4.450	4.440	4.450	4.270	4.550	80,997,348	357,444,383	4.4130	3.753	3.744	3.753	3.601	3.837	96,050,685	3.7214	1.14%
2022-03-03	0	4.400	4.390	4.400	4.230	4.570	76,358,528	333,405,124	4.3663	3.710	3.702	3.710	3.567	3.854	90,549,742	3.6820	-1.79%
2022-03-02	0	4.480	4.470	4.480	4.410	4.570	39,608,217	177,351,589	4.4776	3.778	3.769	3.778	3.719	3.854	46,969,394	3.7759	-1.97%
2022-03-01	0	4.570	4.560	4.570	4.480	4.720	70,801,068	324,472,119	4.5829	3.854	3.845	3.854	3.778	3.980	83,959,429	3.8646	0.00%
2022-02-28	0	4.570	4.560	4.570	4.340	4.660	101,737,641	458,611,965	4.5078	3.854	3.845	3.854	3.660	3.930	120,645,556	3.8013	2.47%
2022-02-25	0	4.460	4.450	4.460	4.020	4.500	131,048,687	564,389,869	4.3067	3.761	3.753	3.761	3.390	3.795	155,404,053	3.6318	13.78%
2022-02-24	0	3.920	3.910	3.920	3.860	4.090	70,198,129	278,262,819	3.9640	3.306	3.297	3.306	3.255	3.449	83,244,434	3.3427	-0.25%
2022-02-23	0	3.930	3.920	3.930	3.840	3.970	36,970,971	144,683,894	3.9134	3.314	3.306	3.314	3.238	3.348	43,842,017	3.3001	0.77%
2022-02-22	0	3.900	3.890	3.900	3.770	3.960	73,722,500	282,912,650	3.8375	3.289	3.280	3.289	3.179	3.339	87,423,808	3.2361	-2.26%
2022-02-21	0	3.990	3.990	4.000	3.950	4.130	30,258,856	120,983,924	3.9983	3.365	3.365	3.373	3.331	3.483	35,882,457	3.3717	-2.44%
2022-02-18	0	4.090	4.080	4.090	4.050	4.270	54,097,230	223,441,305	4.1304	3.449	3.441	3.449	3.415	3.601	64,151,187	3.4830	-3.08%
2022-02-17	0	4.220	4.210	4.220	4.020	4.240	62,376,000	258,865,112	4.1501	3.559	3.550	3.559	3.390	3.575	73,968,564	3.4997	3.18%
2022-02-16	0	4.090	4.080	4.090	4.030	4.260	74,376,600	307,543,450	4.1349	3.449	3.441	3.449	3.398	3.592	88,199,473	3.4869	0.49%
2022-02-15	0	4.070	4.050	4.070	3.940	4.100	77,970,690	312,846,723	4.0124	3.432	3.415	3.432	3.323	3.457	92,461,524	3.3835	0.74%
2022-02-14	0	4.040	4.030	4.040	4.000	4.410	98,223,245	406,163,150	4.1351	3.407	3.398	3.407	3.373	3.719	116,478,011	3.4870	-7.97%
2022-02-11	0	4.390	4.380	4.390	4.320	4.510	62,919,626	276,798,581	4.3992	3.702	3.694	3.702	3.643	3.803	74,613,223	3.7098	-1.57%
2022-02-10	0	4.460	4.450	4.460	4.320	4.590	58,273,870	258,198,370	4.4308	3.761	3.753	3.761	3.643	3.871	69,104,054	3.7364	0.68%
2022-02-09	0	4.430	4.420	4.430	4.160	4.480	80,040,000	349,740,340	4.3696	3.736	3.727	3.736	3.508	3.778	94,915,414	3.6848	5.23%
2022-02-08	0	4.210	4.200	4.210	3.960	4.260	67,378,210	277,274,194	4.1152	3.550	3.542	3.550	3.339	3.592	79,900,434	3.4702	1.94%
2022-02-07	0	4.130	4.130	4.140	4.100	4.320	78,572,338	328,848,098	4.1853	3.483	3.483	3.491	3.457	3.643	93,174,988	3.5294	-0.24%
2022-02-04	0	4.140	4.130	4.140	4.050	4.190	15,037,137	61,939,529	4.1191	3.491	3.483	3.491	3.415	3.533	17,831,785	3.4735	0.98%
2022-01-31	0	4.100	4.090	4.100	3.700	4.140	34,242,000	136,870,080	3.9971	3.457	3.449	3.457	3.120	3.491	40,605,867	3.3707	5.13%
2022-01-28	0	3.900	3.890	3.900	3.820	4.100	61,547,230	240,623,317	3.9096	3.289	3.280	3.289	3.221	3.457	72,985,768	3.2969	-5.11%
2022-01-27	0	4.110	4.100	4.110	4.030	4.170	23,531,688	96,056,004	4.0820	3.466	3.457	3.466	3.398	3.516	27,905,046	3.4422	-0.72%
2022-01-26	0	4.140	4.130	4.140	4.090	4.300	75,850,400	317,051,868	4.1800	3.491	3.483	3.491	3.449	3.626	89,947,178	3.5249	0.98%
2022-01-25	0	4.100	4.090	4.100	4.020	4.310	85,335,742	352,943,612	4.1359	3.457	3.449	3.457	3.390	3.635	101,195,369	3.4877	-4.43%
2022-01-24	0	4.290	4.280	4.290	4.270	4.620	70,549,036	310,180,254	4.3967	3.618	3.609	3.618	3.601	3.896	83,660,557	3.7076	-5.51%
2022-01-21	0	4.540	4.520	4.540	4.350	4.630	117,194,630	526,574,358	4.4932	3.828	3.812	3.828	3.668	3.904	138,975,223	3.7890	3.65%
2022-01-20	0	4.380	4.370	4.390	4.310	4.520	63,434,355	279,278,597	4.4026	3.694	3.685	3.702	3.635	3.812	75,223,614	3.7126	-0.23%
2022-01-19	0	4.390	4.380	4.390	4.310	4.550	116,585,114	514,537,685	4.4134	3.702	3.694	3.702	3.635	3.837	138,252,429	3.7217	-0.90%
2022-01-18	0	4.430	4.420	4.430	4.140	4.600	122,307,276	539,666,044	4.4124	3.736	3.727	3.736	3.491	3.879	145,038,053	3.7209	5.23%
2022-01-17	0	4.210	4.190	4.210	4.160	4.390	68,792,875	291,181,591	4.2327	3.550	3.533	3.550	3.508	3.702	81,578,014	3.5694	-0.24%
2022-01-14	0	4.220	4.210	4.220	4.130	4.380	70,498,500	299,978,695	4.2551	3.559	3.550	3.559	3.483	3.694	83,600,629	3.5882	0.72%
2022-01-13	0	4.190	4.180	4.190	4.150	4.280	50,433,943	211,638,395	4.1963	3.533	3.525	3.533	3.500	3.609	59,807,079	3.5387	-1.18%
2022-01-12	0	4.240	4.230	4.240	4.180	4.310	44,792,392	189,573,777	4.2323	3.575	3.567	3.575	3.525	3.635	53,117,047	3.5690	0.71%
2022-01-11	0	4.210	4.200	4.210	4.150	4.380	73,393,155	311,359,491	4.2424	3.550	3.542	3.550	3.500	3.694	87,033,255	3.5775	0.00%
2022-01-10	0	4.210	4.210	4.220	4.150	4.400	64,244,247	272,216,239	4.2372	3.550	3.550	3.559	3.500	3.710	76,184,024	3.5731	-2.77%
2022-01-07	0	4.330	4.330	4.340	4.260	4.700	93,490,529	409,054,970	4.3754	3.651	3.651	3.660	3.592	3.963	110,865,721	3.6896	-8.26%
2022-01-06	0	4.720	4.720	4.730	4.510	4.800	67,230,151	312,944,170	4.6548	3.980	3.980	3.989	3.803	4.048	79,724,858	3.9253	-2.28%
2022-01-05	0	4.830	4.830	4.840	4.720	5.100	64,911,273	313,509,369	4.8298	4.073	4.073	4.081	3.980	4.301	76,975,017	4.0729	-4.92%
2022-01-04	0	5.080	5.060	5.080	5.020	5.660	98,517,500	520,427,668	5.2826	4.284	4.267	4.284	4.233	4.773	116,826,953	4.4547	-8.47%
2022-01-03	0	5.550	5.540	5.560	5.220	5.610	25,767,898	140,872,084	5.4670	4.680	4.672	4.689	4.402	4.731	30,556,855	4.6102	6.53%
2021-12-31	0	5.210	5.210	5.220	5.050	5.420	29,139,498	153,504,051	5.2679	4.393	4.393	4.402	4.259	4.571	34,555,067	4.4423	3.37%
2021-12-30	0	5.040	5.040	5.050	5.000	5.270	33,308,792	170,229,990	5.1107	4.250	4.250	4.259	4.216	4.444	39,499,223	4.3097	-1.56%
2021-12-29	0	5.120	5.110	5.120	5.070	5.270	28,086,040	144,695,500	5.1519	4.318	4.309	4.318	4.275	4.444	33,305,824	4.3445	-1.54%
2021-12-28	0	5.200	5.190	5.200	5.170	5.690	138,677,869	738,046,060	5.3220	4.385	4.377	4.385	4.360	4.798	164,451,117	4.4879	-8.77%
2021-12-24	0	5.700	5.700	5.710	5.490	5.740	42,497,247	238,494,096	5.6120	4.807	4.807	4.815	4.630	4.840	50,395,350	4.7325	2.52%
2021-12-23	0	5.560	5.560	5.570	5.020	5.640	104,395,287	568,728,865	5.4478	4.689	4.689	4.697	4.233	4.756	123,797,125	4.5940	9.23%
2021-12-22	0	5.090	5.070	5.090	4.980	5.330	52,461,401	269,529,424	5.1377	4.292	4.275	4.292	4.200	4.495	62,211,339	4.3325	-0.78%
2021-12-21	0	5.130	5.120	5.130	4.780	5.250	73,071,345	370,685,744	5.0729	4.326	4.318	4.326	4.031	4.427	86,651,636	4.2779	5.34%
2021-12-20	0	4.870	4.860	4.870	4.700	4.980	40,975,012	199,007,641	4.8568	4.107	4.098	4.107	3.963	4.200	48,590,208	4.0956	-0.41%
2021-12-17	0	4.890	4.890	4.910	4.850	5.170	86,460,336	432,526,389	5.0026	4.124	4.124	4.140	4.090	4.360	102,528,968	4.2186	-1.01%
2021-12-16	0	4.940	4.930	4.940	4.740	5.000	73,357,257	358,988,173	4.8937	4.166	4.157	4.166	3.997	4.216	86,990,685	4.1267	1.86%
2021-12-15	0	4.850	4.850	4.860	4.530	4.980	114,488,578	554,161,085	4.8403	4.090	4.090	4.098	3.820	4.200	135,766,252	4.0817	5.43%
2021-12-14	0	4.600	4.600	4.610	4.360	4.660	56,465,246	256,581,937	4.5441	3.879	3.879	3.888	3.677	3.930	66,959,298	3.8319	2.45%
2021-12-13	0	4.490	4.490	4.500	4.410	4.700	115,370,926	525,258,084	4.5528	3.786	3.786	3.795	3.719	3.963	136,812,584	3.8393	2.51%
2021-12-10	0	4.380	4.380	4.390	4.350	4.530	76,590,959	340,380,487	4.4441	3.694	3.694	3.702	3.668	3.820	90,825,370	3.7476	-1.35%
2021-12-09	0	4.440	4.440	4.460	4.060	4.640	158,764,990	702,240,755	4.4231	3.744	3.744	3.761	3.424	3.913	188,271,424	3.7299	8.03%
2021-12-08	0	4.110	4.110	4.120	3.790	4.140	121,602,196	491,191,913	4.0393	3.466	3.466	3.474	3.196	3.491	144,201,934	3.4063	7.87%
2021-12-07	0	3.810	3.800	3.810	3.670	3.830	45,940,586	173,398,298	3.7744	3.213	3.204	3.213	3.095	3.230	54,478,633	3.1829	2.42%
2021-12-06	0	3.720	3.710	3.720	3.660	3.910	82,321,136	311,234,547	3.7807	3.137	3.129	3.137	3.086	3.297	97,620,499	3.1882	-1.33%
2021-12-03	0	3.770	3.770	3.780	3.450	3.840	101,281,445	376,775,854	3.7201	3.179	3.179	3.188	2.909	3.238	120,104,577	3.1371	7.10%
2021-12-02	0	3.520	3.510	3.520	3.460	3.600	45,992,652	162,586,658	3.5351	2.968	2.960	2.968	2.918	3.036	54,540,375	2.9810	-1.68%
2021-12-01	0	3.580	3.570	3.580	3.420	3.620	56,965,766	202,769,801	3.5595	3.019	3.010	3.019	2.884	3.053	67,552,840	3.0016	2.58%
2021-11-30	0	3.490	3.490	3.500	3.410	3.710	56,071,112	197,636,243	3.5247	2.943	2.943	2.951	2.876	3.129	66,491,914	2.9723	1.16%
2021-11-29	0	3.450	3.450	3.460	3.230	3.520	75,232,362	255,182,845	3.3919	2.909	2.909	2.918	2.724	2.968	89,214,278	2.8603	2.68%
2021-11-26	0	3.360	3.340	3.360	3.320	3.480	36,990,002	124,860,810	3.3755	2.833	2.817	2.833	2.800	2.935	43,864,585	2.8465	-2.89%
2021-11-25	0	3.460	3.450	3.460	3.380	3.550	74,201,551	257,781,706	3.4741	2.918	2.909	2.918	2.850	2.994	87,991,891	2.9296	4.53%
2021-11-24	0	3.310	3.300	3.310	3.090	3.330	45,005,454	146,549,664	3.2563	2.791	2.783	2.791	2.606	2.808	53,369,707	2.7459	5.41%
2021-11-23	0	3.140	3.130	3.140	3.080	3.240	64,206,066	201,446,831	3.1375	2.648	2.639	2.648	2.597	2.732	76,138,748	2.6458	-3.09%
2021-11-22	0	3.240	3.240	3.250	3.200	3.360	31,100,000	100,881,060	3.2438	2.732	2.732	2.741	2.698	2.833	36,879,927	2.7354	-2.70%
2021-11-19	0	3.330	3.320	3.330	3.200	3.360	24,791,499	81,314,060	3.2799	2.808	2.800	2.808	2.698	2.833	29,398,993	2.7659	-0.30%
2021-11-18	0	3.340	3.330	3.340	3.260	3.390	20,574,109	68,656,397	3.3370	2.817	2.808	2.817	2.749	2.859	24,397,802	2.8140	0.00%
2021-11-17	0	3.340	3.340	3.350	3.300	3.380	22,927,002	76,325,157	3.3291	2.817	2.817	2.825	2.783	2.850	27,187,980	2.8073	0.00%
2021-11-16	0	3.340	3.340	3.350	3.300	3.460	33,808,038	113,191,487	3.3481	2.817	2.817	2.825	2.783	2.918	40,091,254	2.8233	-2.05%
2021-11-15	0	3.410	3.400	3.410	3.320	3.500	32,451,006	109,435,779	3.3723	2.876	2.867	2.876	2.800	2.951	38,482,017	2.8438	-1.16%
2021-11-12	0	3.450	3.440	3.450	3.440	3.570	14,658,336	50,878,809	3.4710	2.909	2.901	2.909	2.901	3.010	17,382,584	2.9270	-1.43%
2021-11-11	0	3.500	3.490	3.500	3.440	3.600	31,837,889	111,099,274	3.4895	2.951	2.943	2.951	2.901	3.036	37,754,953	2.9426	-2.23%
2021-11-10	0	3.580	3.570	3.580	3.470	3.710	39,499,825	140,751,025	3.5633	3.019	3.010	3.019	2.926	3.129	46,840,858	3.0049	-3.24%
2021-11-09	0	3.700	3.700	3.720	3.650	3.900	58,434,591	218,033,613	3.7312	3.120	3.120	3.137	3.078	3.289	69,294,645	3.1465	-0.54%
2021-11-08	0	3.720	3.710	3.720	3.590	3.800	46,028,000	170,112,370	3.6958	3.137	3.129	3.137	3.027	3.204	54,582,292	3.1166	-2.36%
2021-11-05	0	3.810	3.800	3.810	3.780	4.090	35,551,482	137,539,441	3.8687	3.213	3.204	3.213	3.188	3.449	42,158,716	3.2624	-5.46%
2021-11-04	0	4.030	4.020	4.030	3.960	4.060	34,816,836	139,401,560	4.0039	3.398	3.390	3.398	3.339	3.424	41,287,536	3.3764	1.51%
2021-11-03	0	3.970	3.970	3.980	3.920	4.090	28,766,217	114,937,715	3.9956	3.348	3.348	3.356	3.306	3.449	34,112,411	3.3694	-0.50%
2021-11-02	0	3.990	3.980	3.990	3.900	4.100	18,230,000	72,370,100	3.9698	3.365	3.356	3.365	3.289	3.457	21,618,041	3.3477	-0.75%
2021-11-01	0	4.020	4.020	4.030	3.950	4.100	18,343,222	73,688,670	4.0172	3.390	3.390	3.398	3.331	3.457	21,752,305	3.3876	-0.25%
2021-10-29	0	4.030	4.020	4.030	3.810	4.060	40,337,718	159,031,222	3.9425	3.398	3.390	3.398	3.213	3.424	47,834,473	3.3246	-0.49%
2021-10-28	0	4.050	4.050	4.060	4.000	4.430	129,368,674	544,674,838	4.2103	3.415	3.415	3.424	3.373	3.736	153,411,810	3.5504	2.79%
2021-10-27	0	3.940	3.940	3.950	3.470	4.040	124,262,000	477,707,880	3.8444	3.323	3.323	3.331	2.926	3.407	147,356,062	3.2419	7.95%
2021-10-26	0	3.650	3.630	3.650	3.600	3.820	29,841,261	109,680,659	3.6755	3.078	3.061	3.078	3.036	3.221	35,387,252	3.0994	-3.44%
2021-10-25	0	3.780	3.780	3.790	3.680	3.890	25,758,483	97,989,122	3.8041	3.188	3.188	3.196	3.103	3.280	30,545,691	3.2080	1.89%
2021-10-22	0	3.710	3.700	3.710	3.620	3.730	35,373,372	129,863,868	3.6712	3.129	3.120	3.129	3.053	3.145	41,947,504	3.0959	-0.27%
2021-10-21	0	3.720	3.720	3.730	3.690	3.950	51,160,000	192,678,246	3.7662	3.137	3.137	3.145	3.112	3.331	60,668,073	3.1759	-4.62%
2021-10-20	0	3.900	3.890	3.900	3.880	4.160	95,444,116	381,400,702	3.9961	3.289	3.280	3.289	3.272	3.508	113,182,381	3.3698	3.17%
2021-10-19	0	3.780	3.770	3.780	3.670	3.860	52,144,973	197,212,418	3.7820	3.188	3.179	3.188	3.095	3.255	61,836,103	3.1893	0.00%
2021-10-18	0	3.780	3.780	3.790	3.590	3.970	93,517,390	348,087,420	3.7222	3.188	3.188	3.196	3.027	3.348	110,897,574	3.1388	-3.57%
2021-10-15	0	3.920	3.920	3.930	3.590	3.990	92,034,827	349,701,844	3.7997	3.306	3.306	3.314	3.027	3.365	109,139,477	3.2042	0.00%
2021-10-12	0	3.920	3.910	3.920	3.770	4.040	66,424,816	258,566,713	3.8926	3.306	3.297	3.306	3.179	3.407	78,769,852	3.2826	2.08%
2021-10-11	0	3.840	3.840	3.860	3.720	4.230	127,959,081	505,599,491	3.9513	3.238	3.238	3.255	3.137	3.567	151,740,245	3.3320	3.23%
2021-10-08	0	3.720	3.710	3.720	3.610	4.150	120,720,200	451,416,281	3.7394	3.137	3.129	3.137	3.044	3.500	143,156,019	3.1533	-8.82%
2021-10-07	0	4.080	4.070	4.080	3.920	4.100	31,061,000	125,398,184	4.0372	3.441	3.432	3.441	3.306	3.457	36,833,679	3.4044	2.51%
2021-10-06	0	3.980	3.980	3.990	3.870	4.030	28,301,204	112,121,398	3.9617	3.356	3.356	3.365	3.263	3.398	33,560,976	3.3408	1.79%
2021-10-05	0	3.910	3.900	3.910	3.700	4.000	34,277,346	133,323,516	3.8896	3.297	3.289	3.297	3.120	3.373	40,647,782	3.2800	0.51%
2021-10-04	0	3.890	3.890	3.900	3.850	4.160	45,503,350	178,800,735	3.9294	3.280	3.280	3.289	3.247	3.508	53,960,136	3.3136	-7.16%
2021-09-30	0	4.190	4.180	4.190	4.070	4.320	52,900,000	220,260,498	4.1637	3.533	3.525	3.533	3.432	3.643	62,731,452	3.5112	2.44%
2021-09-29	0	4.090	4.090	4.100	4.080	4.490	41,837,830	177,576,624	4.2444	3.449	3.449	3.457	3.441	3.786	49,613,380	3.5792	-5.32%
2021-09-28	0	4.320	4.310	4.330	4.010	4.470	111,848,862	477,678,517	4.2707	3.643	3.635	3.651	3.382	3.769	132,635,945	3.6014	6.67%
2021-09-27	0	4.050	4.040	4.050	3.970	4.720	183,012,860	779,934,453	4.2616	3.415	3.407	3.415	3.348	3.980	217,025,755	3.5937	-11.76%
2021-09-24	0	4.590	4.590	4.600	4.260	4.800	178,758,510	812,207,780	4.5436	3.871	3.871	3.879	3.592	4.048	211,980,735	3.8315	6.25%
2021-09-23	0	4.320	4.320	4.330	4.240	4.900	230,649,732	1,036,733,489	4.4948	3.643	3.643	3.651	3.575	4.132	273,515,928	3.7904	9.64%
2021-09-21	0	3.940	3.940	3.950	3.750	3.960	13,421,680	52,068,301	3.8794	3.323	3.323	3.331	3.162	3.339	15,916,096	3.2714	3.41%
2021-09-20	0	3.810	3.810	3.820	3.680	3.900	18,930,000	71,956,706	3.8012	3.213	3.213	3.221	3.103	3.289	22,448,136	3.2055	-1.80%
2021-09-17	0	3.880	3.880	3.890	3.560	3.960	56,774,310	218,821,945	3.8542	3.272	3.272	3.280	3.002	3.339	67,325,802	3.2502	4.30%
2021-09-16	0	3.720	3.690	3.720	3.620	3.840	25,254,000	93,228,534	3.6916	3.137	3.112	3.137	3.053	3.238	29,947,450	3.1131	-3.12%
2021-09-15	0	3.840	3.830	3.840	3.790	4.000	37,586,552	145,602,866	3.8738	3.238	3.230	3.238	3.196	3.373	44,572,003	3.2667	-2.54%
2021-09-14	0	3.940	3.940	3.950	3.920	4.160	36,293,000	144,627,648	3.9850	3.323	3.323	3.331	3.306	3.508	43,038,045	3.3605	-4.37%
2021-09-13	0	4.120	4.110	4.120	4.000	4.230	23,517,310	96,792,779	4.1158	3.474	3.466	3.474	3.373	3.567	27,887,996	3.4708	-0.24%
2021-09-10	0	4.130	4.120	4.130	4.010	4.330	51,859,053	213,819,352	4.1231	3.483	3.474	3.483	3.382	3.651	61,497,045	3.4769	-3.95%
2021-09-09	0	4.300	4.290	4.300	4.150	4.310	39,888,138	168,756,051	4.2307	3.626	3.618	3.626	3.500	3.635	47,301,339	3.5677	-0.69%
2021-09-08	0	4.330	4.330	4.340	4.310	4.520	45,551,936	200,265,603	4.3964	3.651	3.651	3.660	3.635	3.812	54,017,752	3.7074	0.23%
2021-09-07	0	4.320	4.320	4.330	4.160	4.470	62,833,930	269,023,024	4.2815	3.643	3.643	3.651	3.508	3.769	74,511,600	3.6105	-3.36%
2021-09-06	0	4.470	4.460	4.470	4.360	4.910	109,695,470	497,449,717	4.5348	3.769	3.761	3.769	3.677	4.140	130,082,346	3.8241	-1.11%
2021-09-03	0	4.520	4.500	4.520	4.180	4.590	150,231,620	668,073,619	4.4470	3.812	3.795	3.812	3.525	3.871	178,152,130	3.7500	9.71%
2021-09-02	0	4.120	4.120	4.130	3.760	4.120	81,209,684	326,509,463	4.0206	3.474	3.474	3.483	3.171	3.474	96,302,484	3.3905	8.99%
2021-09-01	0	3.780	3.770	3.780	3.760	4.070	65,635,728	257,388,315	3.9215	3.188	3.179	3.188	3.171	3.432	77,834,112	3.3069	0.80%
2021-08-31	0	3.750	3.740	3.750	3.650	3.840	49,445,200	184,419,384	3.7298	3.162	3.154	3.162	3.078	3.238	58,634,578	3.1452	-1.83%
2021-08-30	0	3.820	3.810	3.820	3.660	3.970	54,077,319	207,669,960	3.8402	3.221	3.213	3.221	3.086	3.348	64,127,575	3.2384	2.14%
2021-08-27	0	3.740	3.740	3.750	3.660	4.010	54,499,402	206,227,235	3.7840	3.154	3.154	3.162	3.086	3.382	64,628,102	3.1910	-6.03%
2021-08-26	0	3.980	3.970	3.980	3.920	4.060	24,128,604	95,864,206	3.9731	3.356	3.348	3.356	3.306	3.424	28,612,899	3.3504	-1.49%
2021-08-25	0	4.040	4.030	4.040	3.860	4.200	94,904,920	385,399,817	4.0609	3.407	3.398	3.407	3.255	3.542	112,542,976	3.4245	2.28%
2021-08-24	0	3.950	3.950	3.960	3.840	4.060	89,739,864	355,308,116	3.9593	3.331	3.331	3.339	3.238	3.424	106,417,996	3.3388	-1.50%
2021-08-23	0	4.010	4.010	4.020	3.310	4.090	294,089,354	1,141,224,601	3.8805	3.382	3.382	3.390	2.791	3.449	348,745,788	3.2724	22.63%
2021-08-20	0	3.270	3.260	3.270	3.130	3.280	56,204,084	180,945,982	3.2194	2.758	2.749	2.758	2.639	2.766	66,649,599	2.7149	1.24%
2021-08-19	0	3.230	3.220	3.230	2.950	3.280	88,343,932	281,875,261	3.1907	2.724	2.715	2.724	2.488	2.766	104,762,630	2.6906	8.75%
2021-08-18	0	2.970	2.960	2.970	2.920	2.990	9,222,663	27,439,272	2.9752	2.505	2.496	2.505	2.462	2.521	10,936,693	2.5089	0.34%
2021-08-17	0	2.960	2.950	2.960	2.920	3.080	16,386,000	48,729,880	2.9739	2.496	2.488	2.496	2.462	2.597	19,431,334	2.5078	-3.90%
2021-08-16	0	3.080	3.070	3.080	3.020	3.140	20,798,428	64,309,835	3.0921	2.597	2.589	2.597	2.547	2.648	24,663,811	2.6075	1.32%
2021-08-13	0	3.040	3.020	3.040	2.970	3.050	15,317,557	46,431,533	3.0313	2.564	2.547	2.564	2.505	2.572	18,164,321	2.5562	0.33%
2021-08-12	0	3.030	3.020	3.030	2.990	3.040	14,209,677	42,843,893	3.0151	2.555	2.547	2.555	2.521	2.564	16,850,542	2.5426	0.66%
2021-08-11	0	3.010	3.000	3.010	2.920	3.020	26,441,575	78,983,650	2.9871	2.538	2.530	2.538	2.462	2.547	31,355,735	2.5190	2.73%
2021-08-10	0	2.930	2.920	2.930	2.840	2.950	14,150,486	40,818,034	2.8846	2.471	2.462	2.471	2.395	2.488	16,780,350	2.4325	0.34%
2021-08-09	0	2.920	2.920	2.930	2.860	2.980	15,460,692	45,400,706	2.9365	2.462	2.462	2.471	2.412	2.513	18,334,058	2.4763	0.69%
2021-08-06	0	2.900	2.890	2.900	2.820	2.910	17,012,347	49,051,032	2.8833	2.446	2.437	2.446	2.378	2.454	20,174,087	2.4314	0.35%
2021-08-05	0	2.890	2.870	2.890	2.830	2.900	25,001,700	72,102,300	2.8839	2.437	2.420	2.437	2.386	2.446	29,648,260	2.4319	1.40%
2021-08-04	0	2.850	2.830	2.850	2.760	2.890	28,573,570	81,211,743	2.8422	2.403	2.386	2.403	2.327	2.437	33,883,961	2.3968	1.79%
2021-08-03	0	2.800	2.790	2.800	2.700	2.820	17,032,000	47,282,660	2.7761	2.361	2.353	2.361	2.277	2.378	20,197,393	2.3410	1.82%
2021-08-02	0	2.750	2.750	2.760	2.640	2.810	27,073,590	74,338,316	2.7458	2.319	2.319	2.327	2.226	2.370	32,105,210	2.3155	4.17%
2021-07-30	0	2.640	2.640	2.650	2.580	2.690	22,145,744	58,318,448	2.6334	2.226	2.226	2.235	2.176	2.268	26,261,525	2.2207	0.76%
2021-07-29	0	2.620	2.610	2.620	2.530	2.630	21,046,000	54,486,820	2.5889	2.209	2.201	2.209	2.133	2.218	24,957,394	2.1832	1.95%
2021-07-28	0	2.570	2.570	2.580	2.540	2.620	17,810,692	46,046,325	2.5853	2.167	2.167	2.176	2.142	2.209	21,120,805	2.1801	-0.39%
2021-07-27	0	2.580	2.570	2.580	2.550	2.710	23,777,172	62,099,218	2.6117	2.176	2.167	2.176	2.150	2.285	28,196,154	2.2024	-2.27%
2021-07-26	0	2.640	2.640	2.650	2.640	2.700	7,468,000	19,920,160	2.6674	2.226	2.226	2.235	2.226	2.277	8,855,926	2.2494	-2.94%
2021-07-23	0	2.720	2.700	2.720	2.690	2.740	9,830,000	26,654,120	2.7115	2.294	2.277	2.294	2.268	2.311	11,656,903	2.2866	0.74%
2021-07-22	0	2.700	2.690	2.700	2.670	2.720	8,364,489	22,503,667	2.6904	2.277	2.268	2.277	2.252	2.294	9,919,027	2.2687	0.75%
2021-07-21	0	2.680	2.680	2.690	2.670	2.720	5,939,163	15,942,463	2.6843	2.260	2.260	2.268	2.252	2.294	7,042,955	2.2636	0.75%
2021-07-20	0	2.660	2.650	2.660	2.640	2.680	7,066,746	18,767,969	2.6558	2.243	2.235	2.243	2.226	2.260	8,380,099	2.2396	-0.75%
2021-07-19	0	2.680	2.670	2.680	2.660	2.710	7,824,000	20,932,340	2.6754	2.260	2.252	2.260	2.243	2.285	9,278,088	2.2561	-1.47%
2021-07-16	0	2.720	2.710	2.720	2.680	2.770	10,528,354	28,482,536	2.7053	2.294	2.285	2.294	2.260	2.336	12,485,046	2.2813	0.74%
2021-07-15	0	2.700	2.690	2.700	2.700	2.730	6,167,000	16,719,220	2.7111	2.277	2.268	2.277	2.277	2.302	7,313,135	2.2862	-1.10%
2021-07-14	0	2.730	2.720	2.730	2.690	2.750	6,942,000	18,841,960	2.7142	2.302	2.294	2.302	2.268	2.319	8,232,169	2.2888	0.00%
2021-07-13	0	2.730	2.720	2.730	2.650	2.730	12,762,240	34,407,322	2.6960	2.302	2.294	2.302	2.235	2.302	15,134,099	2.2735	3.02%
2021-07-12	0	2.650	2.640	2.650	2.630	2.700	16,315,493	43,277,244	2.6525	2.235	2.226	2.235	2.218	2.277	19,347,723	2.2368	0.00%
2021-07-09	0	2.650	2.650	2.660	2.630	2.690	7,100,382	18,838,319	2.6531	2.235	2.235	2.243	2.218	2.268	8,419,986	2.2373	-1.49%
2021-07-08	0	2.690	2.690	2.700	2.670	2.790	11,046,464	29,871,857	2.7042	2.268	2.268	2.277	2.252	2.353	13,099,447	2.2804	-2.54%
2021-07-07	0	2.760	2.750	2.760	2.720	2.790	8,046,000	22,142,126	2.7519	2.327	2.319	2.327	2.294	2.353	9,541,347	2.3206	-1.08%
2021-07-06	0	2.790	2.790	2.800	2.780	2.830	8,274,000	23,220,880	2.8065	2.353	2.353	2.361	2.344	2.386	9,811,721	2.3666	-1.06%
2021-07-05	0	2.820	2.820	2.830	2.750	2.820	11,519,514	32,158,529	2.7917	2.378	2.378	2.386	2.319	2.378	13,660,413	2.3541	2.36%
2021-07-02	0	2.970	2.960	2.970	2.950	3.040	18,375,496	54,762,498	2.9802	2.323	2.315	2.323	2.308	2.378	23,491,965	2.3311	-2.30%
2021-06-30	0	3.040	3.040	3.050	3.020	3.080	16,775,710	51,249,912	3.0550	2.378	2.378	2.386	2.362	2.409	21,446,735	2.3896	0.00%
2021-06-29	0	3.040	3.030	3.040	3.010	3.130	26,927,426	82,548,538	3.0656	2.378	2.370	2.378	2.354	2.448	34,425,093	2.3979	-0.65%
2021-06-28	0	3.060	3.060	3.070	2.980	3.080	20,562,155	62,573,586	3.0431	2.394	2.394	2.401	2.331	2.409	26,287,477	2.3804	3.73%
2021-06-25	0	2.950	2.940	2.950	2.920	2.950	9,167,279	26,942,033	2.9389	2.308	2.300	2.308	2.284	2.308	11,719,814	2.2988	1.37%
2021-06-24	0	2.910	2.910	2.920	2.910	2.940	9,709,000	28,364,470	2.9215	2.276	2.276	2.284	2.276	2.300	12,412,372	2.2852	0.00%
2021-06-23	0	2.910	2.910	2.920	2.900	2.950	9,088,000	26,555,600	2.9221	2.276	2.276	2.284	2.268	2.308	11,618,461	2.2856	0.34%
2021-06-22	0	2.900	2.900	2.910	2.900	2.940	7,382,567	21,537,407	2.9173	2.268	2.268	2.276	2.268	2.300	9,438,167	2.2819	-0.68%
2021-06-21	0	2.920	2.910	2.920	2.890	2.920	5,831,735	16,947,863	2.9061	2.284	2.276	2.284	2.261	2.284	7,455,522	2.2732	0.00%
2021-06-18	0	2.920	2.920	2.930	2.900	2.950	22,050,542	64,499,710	2.9251	2.284	2.284	2.292	2.268	2.308	28,190,290	2.2880	-0.34%
2021-06-17	0	2.930	2.920	2.930	2.900	2.950	12,140,293	35,547,841	2.9281	2.292	2.284	2.292	2.268	2.308	15,520,634	2.2904	0.34%
2021-06-16	0	2.920	2.920	2.930	2.910	2.960	15,225,478	44,552,251	2.9262	2.284	2.284	2.292	2.276	2.315	19,464,857	2.2889	0.69%
2021-06-15	0	2.900	2.900	2.910	2.890	2.960	23,158,490	67,712,456	2.9239	2.268	2.268	2.276	2.261	2.315	29,606,735	2.2871	-0.34%
2021-06-11	0	2.910	2.910	2.920	2.880	2.940	16,432,391	47,872,284	2.9133	2.276	2.276	2.284	2.253	2.300	21,007,822	2.2788	1.39%
2021-06-10	0	2.870	2.870	2.880	2.850	2.890	10,542,417	30,275,924	2.8718	2.245	2.245	2.253	2.229	2.261	13,477,845	2.2463	0.00%
2021-06-09	0	2.870	2.860	2.870	2.850	2.890	8,101,534	23,295,264	2.8754	2.245	2.237	2.245	2.229	2.261	10,357,323	2.2492	0.35%
2021-06-08	0	2.860	2.860	2.870	2.850	2.890	8,492,654	24,365,849	2.8691	2.237	2.237	2.245	2.229	2.261	10,857,347	2.2442	0.35%
2021-06-07	0	2.850	2.850	2.860	2.850	2.930	11,412,922	32,840,723	2.8775	2.229	2.229	2.237	2.229	2.292	14,590,734	2.2508	-2.40%
2021-06-04	0	2.920	2.920	2.930	2.810	2.950	37,884,090	109,825,874	2.8990	2.284	2.284	2.292	2.198	2.308	48,432,528	2.2676	2.82%
2021-06-03	0	2.840	2.840	2.850	2.800	2.860	21,519,867	61,088,142	2.8387	2.221	2.221	2.229	2.190	2.237	27,511,854	2.2204	1.07%
2021-06-02	0	2.810	2.810	2.820	2.770	2.840	21,279,660	59,924,724	2.8161	2.198	2.198	2.206	2.167	2.221	27,204,764	2.2027	1.44%
2021-06-01	0	2.770	2.770	2.780	2.750	2.790	5,493,576	15,220,942	2.7707	2.167	2.167	2.175	2.151	2.182	7,023,206	2.1672	-0.36%
2021-05-31	0	2.780	2.770	2.780	2.750	2.790	11,324,000	31,382,060	2.7713	2.175	2.167	2.175	2.151	2.182	14,477,052	2.1677	0.72%
2021-05-28	0	2.760	2.750	2.760	2.750	2.780	20,389,339	56,277,914	2.7602	2.159	2.151	2.159	2.151	2.175	26,066,542	2.1590	0.36%
2021-05-27	0	2.750	2.750	2.760	2.750	2.790	23,006,836	63,459,563	2.7583	2.151	2.151	2.159	2.151	2.182	29,412,855	2.1575	-0.36%
2021-05-26	0	2.760	2.750	2.760	2.740	2.770	8,676,921	23,881,991	2.7524	2.159	2.151	2.159	2.143	2.167	11,092,921	2.1529	0.00%
2021-05-25	0	2.760	2.760	2.770	2.710	2.780	21,767,042	59,785,856	2.7466	2.159	2.159	2.167	2.120	2.175	27,827,853	2.1484	-0.36%
2021-05-24	0	2.770	2.760	2.770	2.760	2.810	10,697,394	29,717,676	2.7780	2.167	2.159	2.167	2.159	2.198	13,675,974	2.1730	0.36%
2021-05-21	0	2.760	2.750	2.760	2.710	2.770	21,693,476	59,529,822	2.7441	2.159	2.151	2.159	2.120	2.167	27,733,803	2.1465	-0.36%
2021-05-20	0	2.770	2.760	2.770	2.750	2.810	11,035,720	30,610,823	2.7738	2.167	2.159	2.167	2.151	2.198	14,108,504	2.1697	-1.07%
2021-05-18	0	2.800	2.790	2.800	2.760	2.800	9,055,604	25,203,559	2.7832	2.190	2.182	2.190	2.159	2.190	11,577,044	2.1770	1.08%
2021-05-17	0	2.770	2.760	2.770	2.750	2.810	10,547,633	29,239,879	2.7722	2.167	2.159	2.167	2.151	2.198	13,484,514	2.1684	-0.36%
2021-05-14	0	2.780	2.760	2.780	2.710	2.780	18,985,190	52,051,476	2.7417	2.175	2.159	2.175	2.120	2.175	24,271,422	2.1446	2.21%
2021-05-13	0	2.720	2.720	2.730	2.720	2.800	27,100,292	74,423,330	2.7462	2.128	2.128	2.135	2.128	2.190	34,646,092	2.1481	-3.55%
2021-05-12	0	2.820	2.810	2.820	2.770	2.820	9,029,582	25,187,533	2.7894	2.206	2.198	2.206	2.167	2.206	11,543,777	2.1819	0.36%
2021-05-11	0	2.810	2.800	2.810	2.790	2.840	17,946,350	50,376,043	2.8070	2.198	2.190	2.198	2.182	2.221	22,943,328	2.1957	0.72%
2021-05-10	0	2.790	2.790	2.800	2.770	2.840	17,319,496	48,501,872	2.8004	2.182	2.182	2.190	2.167	2.221	22,141,933	2.1905	-1.06%
2021-05-07	0	2.820	2.810	2.820	2.810	2.840	8,958,105	25,294,678	2.8237	2.206	2.198	2.206	2.198	2.221	11,452,398	2.2087	0.00%
2021-05-06	0	2.820	2.820	2.830	2.800	2.850	16,797,999	47,475,467	2.8263	2.206	2.206	2.214	2.190	2.229	21,475,230	2.2107	0.71%
2021-05-05	0	2.800	2.800	2.810	2.790	2.830	4,455,866	12,531,829	2.8124	2.190	2.190	2.198	2.182	2.214	5,696,556	2.1999	-0.36%
2021-05-04	0	2.810	2.800	2.810	2.780	2.810	4,860,570	13,588,816	2.7957	2.198	2.190	2.198	2.175	2.198	6,213,946	2.1868	1.08%
2021-05-03	0	2.780	2.770	2.780	2.760	2.830	3,774,820	10,467,026	2.7729	2.175	2.167	2.175	2.159	2.214	4,825,880	2.1689	-0.71%
2021-04-30	0	2.800	2.800	2.810	2.800	2.830	9,922,000	27,889,080	2.8108	2.190	2.190	2.198	2.190	2.214	12,684,680	2.1986	-1.06%
2021-04-29	0	2.830	2.820	2.830	2.770	2.830	15,550,164	43,697,848	2.8101	2.214	2.206	2.214	2.167	2.214	19,879,948	2.1981	2.54%
2021-04-28	0	2.760	2.760	2.770	2.750	2.850	33,900,770	94,859,271	2.7981	2.159	2.159	2.167	2.151	2.229	43,340,093	2.1887	2.99%
2021-04-27	0	2.680	2.670	2.680	2.670	2.690	14,736,034	39,486,830	2.6796	2.096	2.088	2.096	2.088	2.104	18,839,132	2.0960	-0.74%
2021-04-26	0	2.700	2.700	2.710	2.680	2.710	13,608,185	36,649,345	2.6932	2.112	2.112	2.120	2.096	2.120	17,397,245	2.1066	-0.74%
2021-04-23	0	2.720	2.710	2.720	2.680	2.740	17,498,969	47,271,845	2.7014	2.128	2.120	2.128	2.096	2.143	22,371,378	2.1131	-1.09%
2021-04-22	0	2.750	2.740	2.750	2.730	2.770	8,404,512	23,062,160	2.7440	2.151	2.143	2.151	2.135	2.167	10,744,663	2.1464	0.36%
2021-04-21	0	2.740	2.730	2.740	2.730	2.770	12,570,524	34,463,079	2.7416	2.143	2.135	2.143	2.135	2.167	16,070,658	2.1445	-0.72%
2021-04-20	0	2.760	2.760	2.770	2.740	2.780	10,111,459	27,923,578	2.7616	2.159	2.159	2.167	2.143	2.175	12,926,891	2.1601	-0.36%
2021-04-19	0	2.770	2.760	2.770	2.730	2.770	11,693,410	32,253,291	2.7582	2.167	2.159	2.167	2.135	2.167	14,949,321	2.1575	1.47%
2021-04-16	0	2.730	2.730	2.740	2.700	2.740	9,434,000	25,706,640	2.7249	2.135	2.135	2.143	2.112	2.143	12,060,801	2.1314	1.11%
2021-04-15	0	2.700	2.690	2.700	2.670	2.720	8,113,845	21,864,810	2.6948	2.112	2.104	2.112	2.088	2.128	10,373,062	2.1078	0.37%
2021-04-14	0	2.690	2.680	2.690	2.670	2.700	8,507,785	22,828,696	2.6833	2.104	2.096	2.104	2.088	2.112	10,876,691	2.0989	0.75%
2021-04-13	0	2.670	2.670	2.680	2.650	2.730	24,352,805	65,332,207	2.6827	2.088	2.088	2.096	2.073	2.135	31,133,595	2.0984	-1.84%
2021-04-12	0	2.720	2.710	2.720	2.690	2.730	13,740,295	37,254,642	2.7113	2.128	2.120	2.128	2.104	2.135	17,566,140	2.1208	1.49%
2021-04-09	0	2.680	2.680	2.690	2.680	2.710	16,735,226	45,034,004	2.6910	2.096	2.096	2.104	2.096	2.120	21,394,979	2.1049	-0.74%
2021-04-08	0	2.700	2.700	2.710	2.700	2.730	15,548,068	42,119,765	2.7090	2.112	2.112	2.120	2.112	2.135	19,877,269	2.1190	-0.74%
2021-04-07	0	2.720	2.710	2.720	2.710	2.740	17,501,258	47,567,851	2.7180	2.128	2.120	2.128	2.120	2.143	22,374,305	2.1260	-0.73%
2021-04-01	0	2.740	2.730	2.740	2.720	2.780	16,444,290	45,047,285	2.7394	2.143	2.135	2.143	2.128	2.175	21,023,035	2.1428	-0.72%
2021-03-31	0	2.760	2.750	2.760	2.740	2.790	23,148,473	63,926,399	2.7616	2.159	2.151	2.159	2.143	2.182	29,593,929	2.1601	-0.36%
2021-03-30	0	2.770	2.760	2.770	2.720	2.780	13,589,507	37,380,718	2.7507	2.167	2.159	2.167	2.128	2.175	17,373,366	2.1516	0.36%
2021-03-29	0	2.760	2.750	2.760	2.710	2.800	21,070,377	58,244,686	2.7643	2.159	2.151	2.159	2.120	2.190	26,937,208	2.1622	1.47%
2021-03-26	0	2.720	2.710	2.720	2.660	2.740	24,250,410	65,829,561	2.7146	2.128	2.120	2.128	2.081	2.143	31,002,689	2.1234	2.26%
2021-03-25	0	2.660	2.660	2.670	2.640	2.740	50,071,726	133,249,230	2.6612	2.081	2.081	2.088	2.065	2.143	64,013,687	2.0816	-2.92%
2021-03-24	0	2.740	2.730	2.740	2.710	2.790	37,046,805	101,500,249	2.7398	2.143	2.135	2.143	2.120	2.182	47,362,109	2.1431	-1.79%
2021-03-23	0	2.790	2.780	2.790	2.740	2.880	39,886,397	110,553,448	2.7717	2.182	2.175	2.182	2.143	2.253	50,992,357	2.1680	-2.11%
2021-03-22	0	2.850	2.850	2.860	2.640	2.900	101,212,000	282,668,820	2.7928	2.229	2.229	2.237	2.065	2.268	129,393,448	2.1846	7.95%
2021-03-19	0	2.640	2.630	2.640	2.560	2.640	65,397,505	170,160,207	2.6019	2.065	2.057	2.065	2.002	2.065	83,606,772	2.0352	2.72%
2021-03-18	0	2.570	2.570	2.580	2.560	2.610	46,554,746	119,627,788	2.5696	2.010	2.010	2.018	2.002	2.042	59,517,440	2.0100	-0.39%
2021-03-17	0	2.580	2.570	2.580	2.560	2.640	50,255,532	130,128,813	2.5893	2.018	2.010	2.018	2.002	2.065	64,248,672	2.0254	-1.90%
2021-03-16	0	2.630	2.620	2.630	2.620	2.670	35,952,228	94,700,981	2.6341	2.057	2.049	2.057	2.049	2.088	45,962,759	2.0604	-0.75%
2021-03-15	0	2.650	2.640	2.650	2.640	2.740	41,638,517	111,200,098	2.6706	2.073	2.065	2.073	2.065	2.143	53,232,337	2.0890	-2.21%
2021-03-12	0	2.710	2.710	2.720	2.640	2.810	73,765,597	201,837,445	2.7362	2.120	2.120	2.128	2.065	2.198	94,304,874	2.1403	2.65%
2021-03-11	0	2.640	2.640	2.650	2.630	2.670	14,815,383	39,202,324	2.6461	2.065	2.065	2.073	2.057	2.088	18,940,575	2.0698	-0.38%
2021-03-10	0	2.650	2.640	2.650	2.590	2.660	15,007,845	39,521,605	2.6334	2.073	2.065	2.073	2.026	2.081	19,186,626	2.0599	1.15%
2021-03-09	0	2.620	2.620	2.630	2.610	2.680	17,216,000	45,233,560	2.6274	2.049	2.049	2.057	2.042	2.096	22,009,619	2.0552	-0.76%
2021-03-08	0	2.640	2.640	2.650	2.620	2.710	26,319,388	70,102,090	2.6635	2.065	2.065	2.073	2.049	2.120	33,647,753	2.0834	1.15%
2021-03-05	0	2.610	2.610	2.630	2.580	2.650	21,192,029	55,288,878	2.6089	2.042	2.042	2.057	2.018	2.073	27,092,733	2.0407	-0.76%
2021-03-04	0	2.630	2.630	2.640	2.610	2.670	20,726,221	54,724,480	2.6404	2.057	2.057	2.065	2.042	2.088	26,497,226	2.0653	-1.50%
2021-03-03	0	2.670	2.660	2.670	2.620	2.670	15,074,296	40,006,424	2.6539	2.088	2.081	2.088	2.049	2.088	19,271,580	2.0759	1.91%
2021-03-02	0	2.620	2.610	2.620	2.600	2.680	12,648,408	33,331,903	2.6353	2.049	2.042	2.049	2.034	2.096	16,170,228	2.0613	-1.13%
2021-03-01	0	2.650	2.650	2.660	2.620	2.670	9,014,525	23,841,576	2.6448	2.073	2.073	2.081	2.049	2.088	11,524,527	2.0688	0.00%
2021-02-26	0	2.650	2.640	2.650	2.630	2.740	28,335,311	75,656,066	2.6700	2.073	2.065	2.073	2.057	2.143	36,224,989	2.0885	-2.57%
2021-02-25	0	2.720	2.710	2.720	2.680	2.750	16,497,600	45,020,066	2.7289	2.128	2.120	2.128	2.096	2.151	21,091,188	2.1345	1.87%
2021-02-24	0	2.670	2.670	2.680	2.650	2.760	19,967,830	53,685,711	2.6886	2.088	2.088	2.096	2.073	2.159	25,527,668	2.1030	-0.74%
2021-02-23	0	2.690	2.690	2.700	2.690	2.780	27,772,000	75,714,020	2.7263	2.104	2.104	2.112	2.104	2.175	35,504,830	2.1325	-0.74%
2021-02-22	0	2.710	2.710	2.720	2.640	2.760	42,541,460	115,822,405	2.7226	2.120	2.120	2.128	2.065	2.159	54,386,695	2.1296	3.04%
2021-02-19	0	2.630	2.620	2.630	2.590	2.640	33,647,756	87,981,793	2.6148	2.057	2.049	2.057	2.026	2.065	43,016,630	2.0453	1.54%
2021-02-18	0	2.590	2.580	2.590	2.540	2.620	32,613,628	84,346,731	2.5862	2.026	2.018	2.026	1.987	2.049	41,694,560	2.0230	0.78%
2021-02-17	0	2.570	2.570	2.580	2.530	2.590	15,493,107	39,617,640	2.5571	2.010	2.010	2.018	1.979	2.026	19,807,004	2.0002	0.78%
2021-02-16	0	2.550	2.550	2.560	2.500	2.580	18,364,339	46,869,178	2.5522	1.995	1.995	2.002	1.956	2.018	23,477,702	1.9963	2.00%
2021-02-11	0	2.500	2.490	2.500	2.490	2.520	6,637,790	16,622,089	2.5042	1.956	1.948	1.956	1.948	1.971	8,486,015	1.9588	0.00%
2021-02-10	0	2.500	2.490	2.500	2.470	2.510	10,616,086	26,451,914	2.4917	1.956	1.948	1.956	1.932	1.963	13,572,027	1.9490	0.81%
2021-02-09	0	2.480	2.470	2.480	2.460	2.500	6,313,745	15,656,955	2.4798	1.940	1.932	1.940	1.924	1.956	8,071,743	1.9397	0.40%
2021-02-08	0	2.470	2.470	2.480	2.460	2.510	20,372,091	50,659,588	2.4867	1.932	1.932	1.940	1.924	1.963	26,044,492	1.9451	0.41%
2021-02-05	0	2.460	2.450	2.460	2.440	2.480	28,259,690	69,354,517	2.4542	1.924	1.916	1.924	1.909	1.940	36,128,312	1.9197	-0.40%
2021-02-04	0	2.470	2.460	2.470	2.440	2.510	24,881,344	61,301,063	2.4637	1.932	1.924	1.932	1.909	1.963	31,809,300	1.9271	-1.20%
2021-02-03	0	2.500	2.490	2.500	2.440	2.520	50,331,469	124,512,658	2.4739	1.956	1.948	1.956	1.909	1.971	64,345,752	1.9351	-0.40%
2021-02-02	0	2.510	2.500	2.510	2.480	2.710	102,777,587	262,521,986	2.5543	1.963	1.956	1.963	1.940	2.120	131,394,956	1.9980	-4.56%
2021-02-01	0	2.630	2.620	2.630	2.600	2.750	70,127,344	185,422,217	2.6441	2.057	2.049	2.057	2.034	2.151	89,653,587	2.0682	-4.36%
2021-01-29	0	2.750	2.750	2.760	2.740	2.830	21,957,422	60,756,461	2.7670	2.151	2.151	2.159	2.143	2.214	28,071,242	2.1644	-2.14%
2021-01-28	0	2.810	2.800	2.810	2.720	2.870	26,465,456	73,652,442	2.7830	2.198	2.190	2.198	2.128	2.245	33,834,492	2.1768	-2.43%
2021-01-27	0	2.880	2.870	2.880	2.830	2.880	9,082,932	25,943,792	2.8563	2.253	2.245	2.253	2.214	2.253	11,611,982	2.2342	1.41%
2021-01-26	0	2.840	2.830	2.840	2.840	2.920	12,800,801	36,712,629	2.8680	2.221	2.214	2.221	2.221	2.284	16,365,053	2.2434	-1.05%
2021-01-25	0	2.870	2.870	2.880	2.870	2.940	13,220,425	38,242,669	2.8927	2.245	2.245	2.253	2.245	2.300	16,901,517	2.2627	-2.05%
2021-01-22	0	2.930	2.930	2.940	2.900	3.030	21,660,000	63,785,420	2.9448	2.292	2.292	2.300	2.268	2.370	27,691,006	2.3035	-3.30%
2021-01-21	0	3.030	3.030	3.040	3.000	3.080	14,645,323	44,464,623	3.0361	2.370	2.370	2.378	2.347	2.409	18,723,164	2.3748	-0.98%
2021-01-20	0	3.060	3.060	3.070	3.020	3.100	15,021,628	45,952,132	3.0591	2.394	2.394	2.401	2.362	2.425	19,204,247	2.3928	0.00%
2021-01-19	0	3.060	3.060	3.080	2.980	3.090	28,124,066	85,900,187	3.0543	2.394	2.394	2.409	2.331	2.417	35,954,925	2.3891	3.38%
2021-01-18	0	2.960	2.960	2.970	2.920	2.980	11,506,009	33,983,566	2.9535	2.315	2.315	2.323	2.284	2.331	14,709,740	2.3103	0.34%
2021-01-15	0	2.950	2.940	2.950	2.920	2.970	12,340,765	36,285,373	2.9403	2.308	2.300	2.308	2.284	2.323	15,776,925	2.2999	-0.34%
2021-01-14	0	2.960	2.950	2.960	2.930	2.990	10,838,000	32,170,280	2.9683	2.315	2.308	2.315	2.292	2.339	13,855,730	2.3218	0.34%
2021-01-13	0	2.950	2.940	2.950	2.880	2.960	19,542,477	57,154,533	2.9246	2.308	2.300	2.308	2.253	2.315	24,983,880	2.2877	2.79%
2021-01-12	0	2.870	2.870	2.880	2.860	2.900	8,581,371	24,690,884	2.8773	2.245	2.245	2.253	2.237	2.268	10,970,766	2.2506	-0.35%
2021-01-11	0	2.880	2.860	2.880	2.860	2.930	15,282,966	44,279,172	2.8973	2.253	2.237	2.253	2.237	2.292	19,538,352	2.2663	-1.37%
2021-01-08	0	2.920	2.910	2.920	2.850	2.920	11,839,321	34,165,445	2.8858	2.284	2.276	2.284	2.229	2.284	15,135,859	2.2573	1.04%
2021-01-07	0	2.890	2.880	2.890	2.850	2.910	26,678,306	76,583,883	2.8706	2.261	2.253	2.261	2.229	2.276	34,106,608	2.2454	-0.69%
2021-01-06	0	2.910	2.900	2.910	2.850	2.910	15,066,977	43,539,675	2.8897	2.276	2.268	2.276	2.229	2.276	19,262,223	2.2604	1.39%
2021-01-05	0	2.870	2.860	2.870	2.840	2.920	19,618,000	56,370,260	2.8734	2.245	2.237	2.245	2.221	2.284	25,080,432	2.2476	-0.69%
2021-01-04	0	2.890	2.880	2.890	2.800	2.910	27,510,000	78,622,460	2.8580	2.261	2.253	2.261	2.190	2.276	35,169,879	2.2355	2.12%
2020-12-31	0	2.830	2.820	2.830	2.800	2.860	15,324,690	43,459,145	2.8359	2.214	2.206	2.214	2.190	2.237	19,591,693	2.2182	0.35%
2020-12-30	0	2.820	2.810	2.820	2.770	2.830	22,735,470	63,848,565	2.8083	2.206	2.198	2.206	2.167	2.214	29,065,929	2.1967	0.71%
2020-12-29	0	2.800	2.800	2.810	2.750	2.840	13,384,000	37,292,900	2.7864	2.190	2.190	2.198	2.151	2.221	17,110,638	2.1795	1.08%
2020-12-28	0	2.770	2.770	2.780	2.710	2.790	10,694,086	29,675,955	2.7750	2.167	2.167	2.175	2.120	2.182	13,671,745	2.1706	2.59%
2020-12-24	0	2.700	2.700	2.710	2.650	2.720	3,482,000	9,387,080	2.6959	2.112	2.112	2.120	2.073	2.128	4,451,527	2.1087	1.12%
2020-12-23	0	2.670	2.670	2.680	2.640	2.730	16,405,880	44,049,833	2.6850	2.088	2.088	2.096	2.065	2.135	20,973,930	2.1002	-0.74%
2020-12-22	0	2.690	2.680	2.690	2.670	2.740	11,892,896	32,121,206	2.7009	2.104	2.096	2.104	2.088	2.143	15,204,351	2.1126	-1.10%
2020-12-21	0	2.720	2.710	2.720	2.710	2.770	9,224,888	25,311,620	2.7438	2.128	2.120	2.128	2.120	2.167	11,793,464	2.1462	-1.09%
2020-12-18	0	2.750	2.740	2.750	2.670	2.800	40,393,190	111,126,489	2.7511	2.151	2.143	2.151	2.088	2.190	51,640,261	2.1519	3.00%
2020-12-17	0	2.670	2.660	2.670	2.660	2.740	8,755,609	23,551,778	2.6899	2.088	2.081	2.088	2.081	2.143	11,193,519	2.1041	-0.37%
2020-12-16	0	2.680	2.680	2.690	2.600	2.700	13,960,500	37,063,750	2.6549	2.096	2.096	2.104	2.034	2.112	17,847,659	2.0767	0.75%
2020-12-15	0	2.660	2.650	2.660	2.630	2.740	16,193,600	43,239,685	2.6702	2.081	2.073	2.081	2.057	2.143	20,702,543	2.0886	-2.21%
2020-12-14	0	2.720	2.710	2.720	2.700	2.760	10,857,096	29,593,605	2.7257	2.128	2.120	2.128	2.112	2.159	13,880,143	2.1321	0.74%
2020-12-11	0	2.700	2.700	2.710	2.700	2.780	20,662,441	56,302,699	2.7249	2.112	2.112	2.120	2.112	2.175	26,415,687	2.1314	-1.82%
2020-12-10	0	2.750	2.750	2.760	2.750	2.860	22,737,000	63,671,234	2.8003	2.151	2.151	2.159	2.151	2.237	29,067,885	2.1904	-3.85%
2020-12-09	0	2.860	2.850	2.860	2.850	2.880	15,751,180	45,103,446	2.8635	2.237	2.229	2.237	2.229	2.253	20,136,935	2.2398	0.00%
2020-12-08	0	2.860	2.860	2.870	2.860	2.910	8,804,850	25,325,429	2.8763	2.237	2.237	2.245	2.237	2.276	11,256,471	2.2499	-1.38%
2020-12-07	0	2.900	2.890	2.900	2.870	2.970	36,386,000	105,477,660	2.8989	2.268	2.261	2.268	2.245	2.323	46,517,310	2.2675	-1.69%
2020-12-04	0	2.950	2.950	2.960	2.940	2.990	14,826,000	43,825,620	2.9560	2.308	2.308	2.315	2.300	2.339	18,954,148	2.3122	-1.34%
2020-12-03	0	2.990	2.980	2.990	2.930	3.010	23,861,176	70,798,555	2.9671	2.339	2.331	2.339	2.292	2.354	30,505,077	2.3209	0.00%
2020-12-02	0	2.990	2.980	2.990	2.970	3.010	21,280,000	63,585,200	2.9880	2.339	2.331	2.339	2.323	2.354	27,205,199	2.3372	-0.99%
2020-12-01	0	3.020	3.010	3.020	2.970	3.040	22,110,635	66,203,611	2.9942	2.362	2.354	2.362	2.323	2.378	28,267,115	2.3421	-0.66%
2020-11-30	0	3.040	3.030	3.040	2.980	3.160	88,370,918	268,307,394	3.0362	2.378	2.370	2.378	2.331	2.472	112,976,898	2.3749	-0.98%
2020-11-27	0	3.070	3.070	3.080	3.060	3.100	10,406,356	32,005,176	3.0755	2.401	2.401	2.409	2.394	2.425	13,303,900	2.4057	-0.97%
2020-11-26	0	3.100	3.090	3.100	3.070	3.130	18,898,387	58,417,849	3.0912	2.425	2.417	2.425	2.401	2.448	24,160,450	2.4179	0.32%
2020-11-25	0	3.090	3.090	3.100	3.090	3.160	8,418,000	26,241,050	3.1173	2.417	2.417	2.425	2.417	2.472	10,761,906	2.4383	-1.28%
2020-11-24	0	3.130	3.120	3.130	3.070	3.150	9,566,550	29,912,334	3.1268	2.448	2.440	2.448	2.401	2.464	12,230,258	2.4458	1.29%
2020-11-23	0	3.090	3.090	3.100	3.030	3.120	17,494,168	53,634,477	3.0658	2.417	2.417	2.425	2.370	2.440	22,365,240	2.3981	1.31%
2020-11-20	0	3.050	3.050	3.060	3.040	3.120	18,528,000	56,799,020	3.0656	2.386	2.386	2.394	2.378	2.440	23,686,932	2.3979	-2.87%
2020-11-19	0	3.140	3.130	3.140	3.060	3.170	25,382,000	79,211,240	3.1208	2.456	2.448	2.456	2.394	2.480	32,449,359	2.4411	-0.32%
2020-11-18	0	3.150	3.150	3.160	3.130	3.190	9,014,300	28,443,882	3.1554	2.464	2.464	2.472	2.448	2.495	11,524,240	2.4682	-0.63%
2020-11-17	0	3.170	3.170	3.180	3.120	3.200	19,199,900	60,667,617	3.1598	2.480	2.480	2.487	2.440	2.503	24,545,916	2.4716	0.63%
2020-11-16	0	3.150	3.140	3.150	3.100	3.170	16,543,632	51,958,331	3.1407	2.464	2.456	2.464	2.425	2.480	21,150,037	2.4567	1.61%
2020-11-13	0	3.100	3.090	3.100	3.050	3.120	17,702,313	54,558,074	3.0820	2.425	2.417	2.425	2.386	2.440	22,631,341	2.4107	-2.21%
2020-11-12	0	3.170	3.160	3.170	3.100	3.210	17,488,000	54,837,140	3.1357	2.480	2.472	2.480	2.425	2.511	22,357,355	2.4528	-0.63%
2020-11-11	0	3.190	3.180	3.190	3.030	3.230	37,533,797	118,513,432	3.1575	2.495	2.487	2.495	2.370	2.527	47,984,699	2.4698	4.93%
2020-11-10	0	3.040	3.030	3.040	3.010	3.060	14,112,718	42,787,551	3.0318	2.378	2.370	2.378	2.354	2.394	18,042,260	2.3715	0.66%
2020-11-09	0	3.020	3.010	3.020	3.010	3.070	14,076,000	42,780,760	3.0393	2.362	2.354	2.362	2.354	2.401	17,995,318	2.3773	0.33%
2020-11-06	0	3.010	3.000	3.010	2.950	3.050	21,226,000	63,558,220	2.9944	2.354	2.347	2.354	2.308	2.386	27,136,163	2.3422	2.03%
2020-11-05	0	2.950	2.940	2.950	2.910	2.980	14,369,360	42,296,124	2.9435	2.308	2.300	2.308	2.276	2.331	18,370,362	2.3024	2.08%
2020-11-04	0	2.890	2.890	2.900	2.890	2.990	22,345,271	65,517,462	2.9321	2.261	2.261	2.268	2.261	2.339	28,567,083	2.2935	-3.34%
2020-11-03	0	2.990	2.970	2.990	2.870	2.990	21,041,756	61,982,715	2.9457	2.339	2.323	2.339	2.245	2.339	26,900,618	2.3041	4.18%
2020-11-02	0	2.870	2.860	2.870	2.840	2.910	19,441,139	55,668,406	2.8634	2.245	2.237	2.245	2.221	2.276	24,854,326	2.2398	-0.69%
2020-10-30	0	2.890	2.880	2.890	2.880	2.960	20,468,884	59,440,235	2.9039	2.261	2.253	2.261	2.253	2.315	26,168,236	2.2715	-0.69%
2020-10-29	0	2.910	2.910	2.920	2.900	3.000	35,233,880	103,685,207	2.9428	2.276	2.276	2.284	2.268	2.347	45,044,394	2.3018	-3.96%
2020-10-28	0	3.030	3.030	3.040	2.970	3.120	47,418,000	143,682,320	3.0301	2.370	2.370	2.378	2.323	2.440	60,621,058	2.3702	3.77%
2020-10-27	0	2.920	2.910	2.920	2.880	3.030	30,487,641	89,760,172	2.9441	2.284	2.276	2.284	2.253	2.370	38,976,613	2.3029	-0.68%
2020-10-23	0	2.940	2.930	2.940	2.900	2.960	7,758,000	22,768,160	2.9348	2.300	2.292	2.300	2.268	2.315	9,918,136	2.2956	0.00%
2020-10-22	0	2.940	2.920	2.940	2.880	2.960	24,264,000	70,912,640	2.9225	2.300	2.284	2.300	2.253	2.315	31,020,063	2.2860	0.00%
2020-10-21	0	2.940	2.940	2.950	2.890	2.950	19,976,000	58,522,568	2.9296	2.300	2.300	2.308	2.261	2.308	25,538,113	2.2916	1.73%
2020-10-20	0	2.890	2.880	2.890	2.860	3.060	47,863,745	139,583,644	2.9163	2.261	2.253	2.261	2.237	2.394	61,190,916	2.2811	-4.93%
2020-10-19	0	3.040	3.040	3.050	3.010	3.120	17,800,000	54,215,002	3.0458	2.378	2.378	2.386	2.354	2.440	22,756,228	2.3824	0.33%
2020-10-16	0	3.030	3.030	3.040	3.010	3.100	16,560,000	50,617,020	3.0566	2.370	2.370	2.378	2.354	2.425	21,170,963	2.3909	-0.98%
2020-10-15	0	3.060	3.050	3.060	3.030	3.230	11,498,833	35,484,541	3.0859	2.394	2.386	2.394	2.370	2.527	14,700,566	2.4138	-4.38%
2020-10-14	0	3.200	3.200	3.210	3.030	3.210	43,669,403	137,122,456	3.1400	2.503	2.503	2.511	2.370	2.511	55,828,702	2.4561	4.58%
2020-10-12	0	3.060	3.050	3.060	3.000	3.070	12,158,215	36,952,155	3.0393	2.394	2.386	2.394	2.347	2.401	15,543,546	2.3773	1.66%
2020-10-09	0	3.010	3.000	3.010	2.990	3.130	12,336,000	37,275,770	3.0217	2.354	2.347	2.354	2.339	2.448	15,770,833	2.3636	-4.14%
2020-10-08	0	3.140	3.100	3.140	3.060	3.140	2,217,257	6,862,621	3.0951	2.456	2.425	2.456	2.394	2.456	2,834,630	2.4210	0.00%
2020-10-07	0	3.140	3.120	3.140	3.060	3.140	5,342,249	16,654,319	3.1175	2.456	2.440	2.456	2.394	2.456	6,829,744	2.4385	2.28%
2020-10-06	0	3.070	3.060	3.070	2.970	3.090	3,818,666	11,608,409	3.0399	2.401	2.394	2.401	2.323	2.417	4,881,935	2.3778	3.72%
2020-10-05	0	2.960	2.960	2.970	2.860	3.000	5,486,000	16,240,520	2.9604	2.315	2.315	2.323	2.237	2.347	7,013,521	2.3156	-1.00%
2020-09-30	0	2.990	2.970	2.990	2.880	2.990	5,630,000	16,751,952	2.9755	2.339	2.323	2.339	2.253	2.339	7,197,616	2.3274	2.75%
2020-09-29	0	2.910	2.900	2.910	2.890	3.000	8,202,000	23,991,790	2.9251	2.276	2.268	2.276	2.261	2.347	10,485,763	2.2880	-2.35%
2020-09-28	0	2.980	2.980	2.990	2.940	3.020	8,602,000	25,627,560	2.9793	2.331	2.331	2.339	2.300	2.362	10,997,139	2.3304	-0.33%
2020-09-25	0	2.990	2.990	3.000	2.960	3.090	12,752,000	38,228,060	2.9978	2.339	2.339	2.347	2.315	2.417	16,302,664	2.3449	-2.92%
2020-09-24	0	3.080	3.060	3.080	2.980	3.080	16,226,000	49,073,160	3.0244	2.409	2.394	2.409	2.331	2.409	20,743,964	2.3657	0.98%
2020-09-23	0	3.050	3.040	3.050	3.010	3.070	10,042,443	30,562,851	3.0434	2.386	2.378	2.386	2.354	2.401	12,838,659	2.3805	-0.97%
2020-09-22	0	3.080	3.060	3.080	3.040	3.120	19,427,275	59,679,849	3.0720	2.409	2.394	2.409	2.378	2.440	24,836,601	2.4029	-2.22%
2020-09-21	0	3.150	3.150	3.160	3.050	3.190	35,139,298	110,312,568	3.1393	2.464	2.464	2.472	2.386	2.495	44,923,477	2.4556	1.61%
2020-09-18	0	3.100	3.090	3.100	3.030	3.100	16,685,780	51,306,039	3.0748	2.425	2.417	2.425	2.370	2.425	21,331,765	2.4051	0.98%
2020-09-17	0	3.070	3.060	3.070	3.000	3.070	13,223,337	40,159,811	3.0370	2.401	2.394	2.401	2.347	2.401	16,905,240	2.3756	1.66%
2020-09-16	0	3.020	3.010	3.020	2.990	3.070	21,518,036	64,785,992	3.0108	2.362	2.354	2.362	2.339	2.401	27,509,513	2.3550	-0.98%
2020-09-15	0	3.050	3.040	3.050	3.030	3.090	8,226,000	25,065,268	3.0471	2.386	2.378	2.386	2.370	2.417	10,516,446	2.3834	-0.65%
2020-09-14	0	3.070	3.070	3.080	3.030	3.100	14,757,263	45,193,198	3.0624	2.401	2.401	2.409	2.370	2.425	18,866,272	2.3954	0.66%
2020-09-11	0	3.050	3.050	3.060	3.000	3.160	21,922,189	66,691,149	3.0422	2.386	2.386	2.394	2.347	2.472	28,026,199	2.3796	-2.56%
2020-09-10	0	3.130	3.120	3.130	3.090	3.170	21,954,397	68,726,318	3.1304	2.448	2.440	2.448	2.417	2.480	28,067,375	2.4486	2.29%
2020-09-09	0	3.060	3.060	3.070	3.030	3.120	14,390,000	44,110,672	3.0654	2.394	2.394	2.401	2.370	2.440	18,396,749	2.3977	-1.29%
2020-09-08	0	3.100	3.100	3.120	3.080	3.150	9,424,300	29,314,545	3.1105	2.425	2.425	2.440	2.409	2.464	12,048,400	2.4331	0.32%
2020-09-07	0	3.090	3.080	3.090	3.070	3.150	12,172,273	37,833,286	3.1082	2.417	2.409	2.417	2.401	2.464	15,561,518	2.4312	-1.90%
2020-09-04	0	3.150	3.150	3.160	3.110	3.190	14,632,652	46,081,261	3.1492	2.464	2.464	2.472	2.433	2.495	18,706,964	2.4633	0.32%
2020-09-03	0	3.140	3.140	3.150	3.120	3.270	23,122,000	73,668,220	3.1861	2.456	2.456	2.464	2.440	2.558	29,560,085	2.4922	-1.57%
2020-09-02	0	3.190	3.180	3.190	3.160	3.240	21,272,113	67,798,594	3.1872	2.495	2.487	2.495	2.472	2.534	27,195,116	2.4930	-0.62%
2020-09-01	0	3.210	3.210	3.220	3.170	3.240	23,732,000	76,330,804	3.2164	2.511	2.511	2.519	2.480	2.534	30,339,933	2.5159	-0.62%
2020-08-31	0	3.230	3.220	3.230	3.200	3.360	23,959,598	78,347,146	3.2700	2.527	2.519	2.527	2.503	2.628	30,630,903	2.5578	-1.22%
2020-08-28	0	3.270	3.260	3.270	3.270	3.400	26,544,000	87,943,120	3.3131	2.558	2.550	2.558	2.558	2.659	33,934,906	2.5915	-3.25%
2020-08-27	0	3.380	3.370	3.380	3.350	3.510	18,256,000	61,845,390	3.3877	2.644	2.636	2.644	2.620	2.746	23,339,197	2.6499	-3.15%
2020-08-26	0	3.490	3.490	3.500	3.440	3.580	25,353,695	88,412,754	3.4872	2.730	2.730	2.738	2.691	2.800	32,413,172	2.7277	-1.97%
2020-08-25	0	3.560	3.550	3.560	3.520	3.650	25,125,000	89,351,120	3.5563	2.785	2.777	2.785	2.753	2.855	32,120,800	2.7817	-3.26%
2020-08-24	0	3.680	3.680	3.690	3.580	3.720	17,506,412	63,936,790	3.6522	2.879	2.879	2.886	2.800	2.910	22,380,894	2.8568	-0.54%
2020-08-21	0	3.700	3.690	3.700	3.630	3.840	61,808,362	231,013,497	3.7376	2.894	2.886	2.894	2.839	3.004	79,018,269	2.9235	-2.89%
2020-08-20	0	3.810	3.800	3.810	3.760	3.960	92,036,865	352,914,554	3.8345	2.980	2.972	2.980	2.941	3.098	117,663,590	2.9994	0.26%
2020-08-19	0	3.800	3.790	3.800	3.710	4.120	168,649,528	646,219,878	3.8317	2.972	2.965	2.972	2.902	3.223	215,608,267	2.9972	11.76%
2020-08-18	0	3.400	3.390	3.400	3.350	3.430	24,871,382	84,385,026	3.3929	2.659	2.652	2.659	2.620	2.683	31,796,564	2.6539	0.59%
2020-08-17	0	3.380	3.370	3.380	3.210	3.400	38,275,531	128,048,652	3.3454	2.644	2.636	2.644	2.511	2.659	48,932,962	2.6168	3.36%
2020-08-14	0	3.270	3.260	3.270	3.210	3.280	21,529,077	70,082,766	3.2553	2.558	2.550	2.558	2.511	2.566	27,523,629	2.5463	0.93%
2020-08-13	0	3.240	3.230	3.240	3.190	3.250	12,202,328	39,348,858	3.2247	2.534	2.527	2.534	2.495	2.542	15,599,942	2.5224	0.93%
2020-08-12	0	3.210	3.200	3.210	3.150	3.240	10,910,097	34,921,167	3.2008	2.511	2.503	2.511	2.464	2.534	13,947,902	2.5037	0.31%
2020-08-11	0	3.200	3.180	3.200	3.170	3.270	11,275,504	36,138,913	3.2051	2.503	2.487	2.503	2.480	2.558	14,415,053	2.5070	0.31%
2020-08-10	0	3.190	3.180	3.190	3.170	3.230	11,490,000	36,736,700	3.1973	2.495	2.487	2.495	2.480	2.527	14,689,273	2.5009	-0.62%
2020-08-07	0	3.210	3.200	3.210	3.160	3.270	17,102,666	54,583,097	3.1915	2.511	2.503	2.511	2.472	2.558	21,864,729	2.4964	-1.53%
2020-08-06	0	3.260	3.230	3.260	3.200	3.290	13,894,272	44,801,958	3.2245	2.550	2.527	2.550	2.503	2.573	17,762,990	2.5222	0.00%
2020-08-05	0	3.260	3.250	3.260	3.240	3.320	10,228,549	33,372,431	3.2627	2.550	2.542	2.550	2.534	2.597	13,076,584	2.5521	-0.31%
2020-08-04	0	3.270	3.270	3.280	3.230	3.330	11,836,750	38,557,297	3.2574	2.558	2.558	2.566	2.527	2.605	15,132,572	2.5480	-0.91%
2020-08-03	0	3.300	3.290	3.300	3.240	3.340	12,142,489	39,811,323	3.2787	2.581	2.573	2.581	2.534	2.613	15,523,441	2.5646	-0.30%
2020-07-31	0	3.310	3.300	3.310	3.280	3.380	21,257,383	70,377,841	3.3107	2.589	2.581	2.589	2.566	2.644	27,176,284	2.5897	0.30%
2020-07-30	0	3.300	3.280	3.300	3.260	3.320	7,427,400	24,448,385	3.2916	2.581	2.566	2.581	2.550	2.597	9,495,484	2.5747	0.61%
2020-07-29	0	3.280	3.270	3.280	3.250	3.340	17,924,000	58,751,800	3.2778	2.566	2.558	2.566	2.542	2.613	22,914,755	2.5639	-1.20%
2020-07-28	0	3.320	3.310	3.320	3.290	3.370	10,746,000	35,622,520	3.3150	2.597	2.589	2.597	2.573	2.636	13,738,114	2.5930	0.00%
2020-07-27	0	3.320	3.310	3.320	3.260	3.370	22,240,202	73,768,098	3.3169	2.597	2.589	2.597	2.550	2.636	28,432,759	2.5945	-0.60%
2020-07-24	0	3.340	3.340	3.350	3.270	3.370	60,752,450	202,128,036	3.3271	2.613	2.613	2.620	2.558	2.636	77,668,349	2.6025	1.52%
2020-07-23	0	3.290	3.290	3.300	3.260	3.390	33,512,000	110,446,280	3.2957	2.573	2.573	2.581	2.550	2.652	42,843,074	2.5779	-1.50%
2020-07-22	0	3.340	3.330	3.340	3.320	3.430	17,611,944	59,409,030	3.3732	2.613	2.605	2.613	2.597	2.683	22,515,810	2.6385	-2.05%
2020-07-21	0	3.410	3.400	3.410	3.370	3.450	22,984,000	78,114,440	3.3986	2.667	2.659	2.667	2.636	2.699	29,383,660	2.6584	0.29%
2020-07-20	0	3.400	3.400	3.410	3.190	3.450	51,958,369	175,473,138	3.3772	2.659	2.659	2.667	2.495	2.699	66,425,646	2.6416	6.58%
2020-07-17	0	3.190	3.190	3.200	3.180	3.240	15,910,000	50,928,760	3.2011	2.495	2.495	2.503	2.487	2.534	20,339,977	2.5039	0.31%
2020-07-16	0	3.180	3.180	3.190	3.160	3.240	28,303,749	90,686,484	3.2040	2.487	2.487	2.495	2.472	2.534	36,184,639	2.5062	0.32%
2020-07-15	0	3.170	3.170	3.180	3.160	3.290	25,124,815	80,501,062	3.2040	2.480	2.480	2.487	2.472	2.573	32,120,563	2.5062	-1.86%
2020-07-14	0	3.230	3.220	3.230	3.170	3.310	22,280,000	72,025,670	3.2328	2.527	2.519	2.527	2.480	2.589	28,483,638	2.5287	0.00%
2020-07-13	0	3.230	3.230	3.250	3.180	3.320	25,891,408	84,111,516	3.2486	2.527	2.527	2.542	2.487	2.597	33,100,606	2.5411	1.57%
2020-07-10	0	3.180	3.170	3.180	3.170	3.280	15,728,000	50,255,700	3.1953	2.487	2.480	2.487	2.480	2.566	20,107,301	2.4994	-2.45%
2020-07-09	0	3.260	3.260	3.270	3.220	3.390	26,807,902	87,960,688	3.2811	2.550	2.550	2.558	2.519	2.652	34,272,289	2.5665	0.00%
2020-07-08	0	3.260	3.260	3.270	3.160	3.300	28,895,200	93,734,866	3.2440	2.550	2.550	2.558	2.472	2.581	36,940,773	2.5374	3.16%
2020-07-07	0	3.160	3.150	3.160	3.140	3.380	42,906,479	139,186,869	3.2440	2.472	2.464	2.472	2.456	2.644	54,853,350	2.5374	-4.24%
2020-07-06	0	3.300	3.300	3.310	2.940	3.320	54,889,105	175,013,078	3.1885	2.581	2.581	2.589	2.300	2.597	70,172,416	2.4940	12.24%
2020-07-03	0	2.940	2.930	2.940	2.920	3.010	24,782,014	73,403,161	2.9620	2.300	2.292	2.300	2.284	2.354	31,682,313	2.3168	1.03%
2020-07-02	0	2.910	2.900	2.910	2.800	2.910	21,860,000	62,965,940	2.8804	2.276	2.268	2.276	2.190	2.276	27,946,694	2.2531	5.46%
2020-06-30	0	2.910	2.910	2.920	2.900	2.960	41,218,010	120,303,919	2.9187	2.158	2.158	2.166	2.151	2.195	55,572,817	2.1648	0.00%
2020-06-29	0	2.910	2.900	2.910	2.870	2.910	19,836,280	57,543,086	2.9009	2.158	2.151	2.158	2.129	2.158	26,744,570	2.1516	1.75%
2020-06-26	0	2.860	2.860	2.870	2.840	2.930	17,527,679	50,409,951	2.8760	2.121	2.121	2.129	2.106	2.173	23,631,963	2.1331	-2.72%
2020-06-24	0	2.940	2.940	2.950	2.920	2.960	10,222,331	30,027,654	2.9375	2.181	2.181	2.188	2.166	2.195	13,782,415	2.1787	-0.34%
2020-06-23	0	2.950	2.940	2.950	2.930	3.000	19,818,607	58,569,581	2.9553	2.188	2.181	2.188	2.173	2.225	26,720,742	2.1919	-2.64%
2020-06-22	0	3.030	3.020	3.030	3.000	3.040	29,931,050	90,550,185	3.0253	2.247	2.240	2.247	2.225	2.255	40,354,999	2.2438	0.33%
2020-06-19	0	3.020	3.020	3.030	2.970	3.060	38,701,092	117,069,426	3.0250	2.240	2.240	2.247	2.203	2.270	52,179,344	2.2436	1.34%
2020-06-18	0	2.980	2.980	2.990	2.870	2.990	38,931,386	115,414,958	2.9646	2.210	2.210	2.218	2.129	2.218	52,489,841	2.1988	2.76%
2020-06-17	0	2.900	2.900	2.910	2.880	2.920	12,460,182	36,115,811	2.8985	2.151	2.151	2.158	2.136	2.166	16,799,632	2.1498	0.00%
2020-06-16	0	2.900	2.890	2.900	2.830	2.920	20,034,372	57,816,195	2.8859	2.151	2.143	2.151	2.099	2.166	27,011,651	2.1404	3.94%
2020-06-15	0	2.790	2.780	2.790	2.790	2.870	32,158,340	90,905,372	2.8268	2.069	2.062	2.069	2.069	2.129	43,357,977	2.0966	-2.11%
2020-06-12	0	2.850	2.850	2.860	2.840	2.910	31,076,511	88,766,090	2.8564	2.114	2.114	2.121	2.106	2.158	41,899,385	2.1186	-3.06%
2020-06-11	0	2.940	2.930	2.940	2.930	3.010	24,210,804	71,672,362	2.9603	2.181	2.173	2.181	2.173	2.232	32,642,590	2.1957	-2.33%
2020-06-10	0	3.010	3.000	3.010	3.000	3.060	17,197,974	52,028,166	3.0252	2.232	2.225	2.232	2.225	2.270	23,187,433	2.2438	-0.99%
2020-06-09	0	3.040	3.030	3.040	2.990	3.050	17,069,218	51,820,314	3.0359	2.255	2.247	2.255	2.218	2.262	23,013,836	2.2517	1.00%
2020-06-08	0	3.010	3.000	3.010	2.980	3.040	14,649,214	43,975,759	3.0019	2.232	2.225	2.232	2.210	2.255	19,751,028	2.2265	0.00%
2020-06-05	0	3.010	3.000	3.010	2.990	3.030	12,778,000	38,366,788	3.0026	2.232	2.225	2.232	2.218	2.247	17,228,135	2.2270	-0.66%
2020-06-04	0	3.030	3.020	3.030	2.980	3.050	36,170,951	108,986,145	3.0131	2.247	2.240	2.247	2.210	2.262	48,768,042	2.2348	2.36%
2020-06-03	0	2.960	2.960	2.970	2.960	3.020	7,797,433	23,271,517	2.9845	2.195	2.195	2.203	2.195	2.240	10,513,009	2.2136	-1.33%
2020-06-02	0	3.000	2.990	3.000	2.960	3.000	11,049,300	32,953,249	2.9824	2.225	2.218	2.225	2.195	2.225	14,897,389	2.2120	1.35%
2020-06-01	0	2.960	2.950	2.960	2.920	3.010	21,617,908	64,214,700	2.9704	2.195	2.188	2.195	2.166	2.232	29,146,678	2.2032	2.78%
2020-05-29	0	2.880	2.880	2.890	2.850	2.920	34,996,948	100,825,154	2.8810	2.136	2.136	2.143	2.114	2.166	47,185,174	2.1368	-0.35%
2020-05-28	0	2.890	2.890	2.900	2.870	3.000	45,152,044	131,058,328	2.9026	2.143	2.143	2.151	2.129	2.225	60,876,939	2.1528	-1.03%
2020-05-27	0	2.920	2.920	2.930	2.900	3.000	28,808,980	84,402,180	2.9297	2.166	2.166	2.173	2.151	2.225	38,842,151	2.1730	-1.35%
2020-05-26	0	2.960	2.960	2.970	2.910	3.020	30,086,000	89,523,140	2.9756	2.195	2.195	2.203	2.158	2.240	40,563,913	2.2070	2.42%
2020-05-25	0	2.890	2.890	2.900	2.760	2.910	24,102,000	68,869,760	2.8574	2.143	2.143	2.151	2.047	2.158	32,495,893	2.1193	2.12%
2020-05-22	0	2.830	2.830	2.840	2.820	2.930	67,700,009	193,027,185	2.8512	2.099	2.099	2.106	2.092	2.173	91,277,580	2.1147	-3.74%
2020-05-21	0	2.940	2.940	2.950	2.930	3.000	33,045,919	97,537,271	2.9516	2.181	2.181	2.188	2.173	2.225	44,554,669	2.1892	-1.01%
2020-05-20	0	2.970	2.970	2.980	2.880	2.980	29,216,695	85,744,215	2.9348	2.203	2.203	2.210	2.136	2.210	39,391,859	2.1767	3.12%
2020-05-19	0	2.880	2.880	2.900	2.840	2.920	46,105,339	133,029,672	2.8853	2.136	2.136	2.151	2.106	2.166	62,162,234	2.1400	1.77%
2020-05-18	0	2.830	2.820	2.830	2.820	2.900	20,904,681	59,673,455	2.8545	2.099	2.092	2.099	2.092	2.151	28,185,058	2.1172	-2.08%
2020-05-15	0	2.890	2.890	2.900	2.880	2.930	21,285,000	61,861,280	2.9063	2.143	2.143	2.151	2.136	2.173	28,697,829	2.1556	-0.69%
2020-05-14	0	2.910	2.900	2.910	2.830	2.950	58,010,950	168,407,795	2.9030	2.158	2.151	2.158	2.099	2.188	78,214,157	2.1532	-0.34%
2020-05-13	0	2.920	2.920	2.930	2.830	2.950	58,872,040	170,493,323	2.8960	2.166	2.166	2.173	2.099	2.188	79,375,135	2.1479	4.66%
2020-05-12	0	2.790	2.790	2.800	2.710	2.830	36,884,291	102,193,402	2.7706	2.069	2.069	2.077	2.010	2.099	49,729,814	2.0550	0.72%
2020-05-11	0	2.770	2.770	2.780	2.730	2.850	40,821,230	114,387,173	2.8021	2.054	2.054	2.062	2.025	2.114	55,037,852	2.0783	2.21%
2020-05-08	0	2.710	2.710	2.720	2.660	2.770	25,892,625	70,190,600	2.7108	2.010	2.010	2.017	1.973	2.054	34,910,131	2.0106	-0.73%
2020-05-07	0	2.730	2.730	2.740	2.710	2.780	19,767,832	54,040,671	2.7338	2.025	2.025	2.032	2.010	2.062	26,652,284	2.0276	-1.09%
2020-05-06	0	2.760	2.760	2.770	2.740	2.820	29,403,795	81,979,562	2.7881	2.047	2.047	2.054	2.032	2.092	39,644,120	2.0679	1.47%
2020-05-05	0	2.720	2.720	2.730	2.710	2.800	5,660,000	15,518,800	2.7418	2.017	2.017	2.025	2.010	2.077	7,631,182	2.0336	-1.09%
2020-05-04	0	2.750	2.740	2.750	2.730	2.870	24,375,976	67,411,394	2.7655	2.040	2.032	2.040	2.025	2.129	32,865,285	2.0511	-5.82%
2020-04-29	0	2.920	2.920	2.930	2.810	2.930	19,983,602	57,671,369	2.8859	2.166	2.166	2.173	2.084	2.173	26,943,199	2.1405	4.29%
2020-04-28	0	2.800	2.800	2.810	2.800	2.920	11,859,020	33,578,841	2.8315	2.077	2.077	2.084	2.077	2.166	15,989,106	2.1001	-2.78%
2020-04-27	0	2.880	2.880	2.890	2.790	2.900	24,388,000	70,027,710	2.8714	2.136	2.136	2.143	2.069	2.151	32,881,497	2.1297	4.35%
2020-04-24	0	2.760	2.760	2.770	2.760	2.860	29,920,697	83,970,721	2.8064	2.047	2.047	2.054	2.047	2.121	40,341,041	2.0815	-0.36%
2020-04-23	0	2.770	2.760	2.770	2.640	2.840	47,260,329	131,683,721	2.7863	2.054	2.047	2.054	1.958	2.106	63,719,467	2.0666	5.32%
2020-04-22	0	2.630	2.630	2.640	2.610	2.670	31,394,831	82,721,848	2.6349	1.951	1.951	1.958	1.936	1.980	42,328,565	1.9543	-0.75%
2020-04-21	0	2.650	2.650	2.660	2.650	2.760	24,872,379	66,716,688	2.6824	1.965	1.965	1.973	1.965	2.047	33,534,568	1.9895	-3.28%
2020-04-20	0	2.740	2.730	2.740	2.640	2.760	27,030,502	73,416,812	2.7161	2.032	2.025	2.032	1.958	2.047	36,444,291	2.0145	1.86%
2020-04-17	0	2.690	2.680	2.690	2.630	2.710	22,888,862	61,246,416	2.6758	1.995	1.988	1.995	1.951	2.010	30,860,261	1.9846	1.89%
2020-04-16	0	2.640	2.640	2.650	2.640	2.740	37,340,618	100,009,895	2.6783	1.958	1.958	1.965	1.958	2.032	50,345,064	1.9865	-3.65%
2020-04-15	0	2.740	2.740	2.760	2.730	2.850	27,463,665	76,177,072	2.7737	2.032	2.032	2.047	2.025	2.114	37,028,309	2.0573	-3.52%
2020-04-14	0	2.840	2.830	2.840	2.790	2.880	30,428,413	86,539,204	2.8440	2.106	2.099	2.106	2.069	2.136	41,025,577	2.1094	1.07%
2020-04-09	0	2.810	2.800	2.810	2.780	2.880	19,938,160	56,380,228	2.8278	2.084	2.077	2.084	2.062	2.136	26,881,931	2.0973	2.18%
2020-04-08	0	2.750	2.750	2.760	2.650	2.790	37,848,854	103,780,328	2.7420	2.040	2.040	2.047	1.965	2.069	51,030,301	2.0337	3.38%
2020-04-07	0	2.660	2.650	2.660	2.620	2.750	47,079,662	125,864,975	2.6734	1.973	1.965	1.973	1.943	2.040	63,475,880	1.9829	3.10%
2020-04-06	0	2.580	2.570	2.580	2.520	2.620	7,725,535	19,771,923	2.5593	1.914	1.906	1.914	1.869	1.943	10,416,072	1.8982	-1.15%
2020-04-03	0	2.610	2.600	2.610	2.590	2.700	7,425,800	19,415,220	2.6146	1.936	1.928	1.936	1.921	2.003	10,011,949	1.9392	-1.88%
2020-04-02	0	2.660	2.650	2.660	2.560	2.710	31,910,608	84,163,321	2.6375	1.973	1.965	1.973	1.899	2.010	43,023,969	1.9562	1.92%
2020-04-01	0	2.610	2.610	2.620	2.590	2.800	88,653,877	238,380,739	2.6889	1.936	1.936	1.943	1.921	2.077	119,528,956	1.9943	-10.31%
2020-03-31	0	2.910	2.900	2.910	2.790	2.910	28,667,620	81,829,512	2.8544	2.158	2.151	2.158	2.069	2.158	38,651,560	2.1171	3.93%
2020-03-30	0	2.800	2.770	2.800	2.710	2.830	16,765,495	46,709,916	2.7861	2.077	2.054	2.077	2.010	2.099	22,604,337	2.0664	1.08%
2020-03-27	0	2.770	2.760	2.770	2.710	2.800	35,038,600	96,552,530	2.7556	2.054	2.047	2.054	2.010	2.077	47,241,332	2.0438	1.84%
2020-03-26	0	2.720	2.710	2.720	2.610	2.810	31,398,000	86,045,956	2.7405	2.017	2.010	2.017	1.936	2.084	42,332,837	2.0326	2.64%
2020-03-25	0	2.650	2.650	2.660	2.600	2.710	25,028,000	65,943,120	2.6348	1.965	1.965	1.973	1.928	2.010	33,744,387	1.9542	3.11%
2020-03-24	0	2.570	2.570	2.590	2.430	2.610	28,774,525	74,090,084	2.5748	1.906	1.906	1.921	1.802	1.936	38,795,697	1.9098	6.20%
2020-03-23	0	2.420	2.420	2.430	2.270	2.540	38,416,704	93,303,891	2.4287	1.795	1.795	1.802	1.684	1.884	51,795,913	1.8014	-1.63%
2020-03-20	0	2.460	2.460	2.470	2.290	2.490	59,640,012	143,064,457	2.3988	1.825	1.825	1.832	1.698	1.847	80,410,565	1.7792	9.82%
2020-03-19	0	2.240	2.240	2.280	2.240	2.440	86,705,556	201,162,674	2.3201	1.661	1.661	1.691	1.661	1.810	116,902,102	1.7208	-6.28%
2020-03-18	0	2.390	2.390	2.400	2.390	2.610	41,216,039	103,116,143	2.5018	1.773	1.773	1.780	1.773	1.936	55,570,160	1.8556	-7.00%
2020-03-17	0	2.570	2.560	2.570	2.570	2.710	32,003,561	83,291,268	2.6026	1.906	1.899	1.906	1.906	2.010	43,149,294	1.9303	-3.75%
2020-03-16	0	2.670	2.670	2.680	2.660	2.830	30,766,958	84,418,371	2.7438	1.980	1.980	1.988	1.973	2.099	41,482,025	2.0351	-5.65%
2020-03-13	0	2.830	2.830	2.840	2.700	2.870	48,743,366	135,618,134	2.7823	2.099	2.099	2.106	2.003	2.129	65,718,994	2.0636	-3.74%
2020-03-12	0	2.940	2.930	2.940	2.880	3.010	38,056,640	111,577,313	2.9319	2.181	2.173	2.181	2.136	2.232	51,310,451	2.1746	-2.33%
2020-03-11	0	3.010	3.010	3.020	2.970	3.050	21,961,229	66,152,117	3.0122	2.232	2.232	2.240	2.203	2.262	29,609,565	2.2341	0.00%
2020-03-10	0	3.010	3.010	3.020	3.000	3.090	31,584,012	95,536,374	3.0248	2.232	2.232	2.240	2.225	2.292	42,583,631	2.2435	-0.99%
2020-03-09	0	3.040	3.040	3.050	3.020	3.120	38,178,000	116,992,698	3.0644	2.255	2.255	2.262	2.240	2.314	51,474,077	2.2728	-2.88%
2020-03-06	0	3.130	3.130	3.140	3.130	3.180	17,693,013	55,805,844	3.1541	2.322	2.322	2.329	2.322	2.359	23,854,877	2.3394	-1.88%
2020-03-05	0	3.190	3.190	3.200	3.150	3.230	27,568,000	87,994,480	3.1919	2.366	2.366	2.373	2.336	2.396	37,168,981	2.3674	1.59%
2020-03-04	0	3.140	3.140	3.150	3.100	3.150	29,768,000	93,404,390	3.1377	2.329	2.329	2.336	2.299	2.336	40,135,165	2.3272	0.64%
2020-03-03	0	3.120	3.120	3.130	3.110	3.190	23,908,230	74,970,671	3.1358	2.314	2.314	2.322	2.307	2.366	32,234,639	2.3258	0.65%
2020-03-02	0	3.100	3.100	3.110	3.090	3.180	37,607,199	117,485,848	3.1240	2.299	2.299	2.307	2.292	2.359	50,704,486	2.3171	-1.27%
2020-02-28	0	3.140	3.130	3.140	3.070	3.200	62,429,259	195,431,963	3.1305	2.329	2.322	2.329	2.277	2.373	84,171,210	2.3218	-2.48%
2020-02-27	0	3.220	3.220	3.230	3.200	3.240	12,400,104	39,852,080	3.2139	2.388	2.388	2.396	2.373	2.403	16,718,631	2.3837	0.00%
2020-02-26	0	3.220	3.210	3.220	3.180	3.240	24,066,660	77,353,518	3.2141	2.388	2.381	2.388	2.359	2.403	32,448,245	2.3839	-0.31%
2020-02-25	0	3.230	3.220	3.230	3.180	3.250	28,971,273	93,185,285	3.2165	2.396	2.388	2.396	2.359	2.411	39,060,965	2.3856	-1.52%
2020-02-24	0	3.280	3.270	3.280	3.230	3.390	45,605,290	149,548,492	3.2792	2.433	2.425	2.433	2.396	2.514	61,488,035	2.4322	-2.96%
2020-02-21	0	3.380	3.380	3.390	3.370	3.410	14,366,000	48,683,350	3.3888	2.507	2.507	2.514	2.500	2.529	19,369,181	2.5134	-0.29%
2020-02-20	0	3.390	3.390	3.400	3.350	3.420	33,140,392	112,396,016	3.3915	2.514	2.514	2.522	2.485	2.537	44,682,044	2.5155	-0.29%
2020-02-19	0	3.400	3.400	3.410	3.400	3.480	37,093,286	126,681,174	3.4152	2.522	2.522	2.529	2.522	2.581	50,011,594	2.5330	-2.02%
2020-02-18	0	3.470	3.470	3.480	3.470	3.520	9,894,000	34,499,240	3.4869	2.574	2.574	2.581	2.574	2.611	13,339,738	2.5862	0.00%
2020-02-17	0	3.470	3.470	3.480	3.460	3.500	18,979,240	66,050,485	3.4801	2.574	2.574	2.581	2.566	2.596	25,589,053	2.5812	0.00%
2020-02-14	0	3.470	3.470	3.480	3.450	3.490	18,407,020	63,921,336	3.4727	2.574	2.574	2.581	2.559	2.589	24,817,548	2.5757	0.00%
2020-02-13	0	3.470	3.460	3.470	3.470	3.510	25,069,414	87,507,369	3.4906	2.574	2.566	2.574	2.574	2.603	33,800,224	2.5890	-0.57%
2020-02-12	0	3.490	3.490	3.500	3.400	3.510	45,004,242	156,287,661	3.4727	2.589	2.589	2.596	2.522	2.603	60,677,663	2.5757	2.65%
2020-02-11	0	3.400	3.400	3.410	3.400	3.470	50,717,204	173,895,921	3.4287	2.522	2.522	2.529	2.522	2.574	68,380,252	2.5431	-0.29%
2020-02-10	0	3.410	3.410	3.420	3.400	3.570	81,862,000	283,599,090	3.4644	2.529	2.529	2.537	2.522	2.648	110,371,703	2.5695	-4.48%
2020-02-07	0	3.570	3.570	3.580	3.550	3.620	17,347,643	61,954,270	3.5713	2.648	2.648	2.655	2.633	2.685	23,389,227	2.6488	-1.38%
2020-02-06	0	3.620	3.620	3.630	3.520	3.700	62,786,320	227,435,566	3.6224	2.685	2.685	2.692	2.611	2.744	84,652,623	2.6867	3.43%
2020-02-05	0	3.500	3.500	3.510	3.470	3.550	24,114,000	84,753,190	3.5147	2.596	2.596	2.603	2.574	2.633	32,512,072	2.6068	-0.57%
2020-02-04	0	3.520	3.510	3.520	3.480	3.630	88,566,624	312,318,188	3.5264	2.611	2.603	2.611	2.581	2.692	119,411,315	2.6155	-2.22%
2020-02-03	0	3.600	3.600	3.610	3.560	3.720	57,729,897	207,872,854	3.6008	2.670	2.670	2.678	2.640	2.759	77,835,223	2.6707	-2.44%
2020-01-31	0	3.690	3.690	3.700	3.660	3.820	25,617,680	95,044,572	3.7101	2.737	2.737	2.744	2.715	2.833	34,539,432	2.7518	-1.34%
2020-01-30	0	3.740	3.740	3.750	3.720	3.960	24,837,838	94,183,126	3.7919	2.774	2.774	2.781	2.759	2.937	33,487,998	2.8124	-4.59%
2020-01-29	0	3.920	3.900	3.920	3.870	4.020	23,941,750	94,035,687	3.9277	2.907	2.893	2.907	2.870	2.982	32,279,833	2.9131	-4.62%
2020-01-24	0	4.110	4.110	4.120	4.000	4.150	10,796,000	44,300,790	4.1034	3.048	3.048	3.056	2.967	3.078	14,555,873	3.0435	1.73%
2020-01-23	0	4.040	4.030	4.040	3.970	4.120	30,522,800	123,305,390	4.0398	2.996	2.989	2.996	2.945	3.056	41,152,835	2.9963	-1.22%
2020-01-22	0	4.090	4.080	4.090	3.840	4.110	40,494,208	162,596,280	4.0153	3.034	3.026	3.034	2.848	3.048	54,596,940	2.9781	6.79%
2020-01-21	0	3.830	3.830	3.840	3.820	3.930	41,444,934	159,748,720	3.8545	2.841	2.841	2.848	2.833	2.915	55,878,771	2.8588	-2.79%
2020-01-20	0	3.940	3.930	3.940	3.920	3.960	19,034,014	75,041,935	3.9425	2.922	2.915	2.922	2.907	2.937	25,662,903	2.9241	-0.25%
2020-01-17	0	3.950	3.940	3.950	3.900	3.950	24,781,276	97,104,685	3.9185	2.930	2.922	2.930	2.893	2.930	33,411,737	2.9063	0.25%
2020-01-16	0	3.940	3.940	3.950	3.910	3.970	11,610,302	45,626,498	3.9298	2.922	2.922	2.930	2.900	2.945	15,653,769	2.9147	-0.76%
2020-01-15	0	3.970	3.960	3.970	3.940	3.990	8,190,754	32,492,372	3.9670	2.945	2.937	2.945	2.922	2.959	11,043,310	2.9423	0.00%
2020-01-14	0	3.970	3.970	3.980	3.940	4.000	41,934,351	166,744,095	3.9763	2.945	2.945	2.952	2.922	2.967	56,538,635	2.9492	1.53%
2020-01-13	0	3.910	3.900	3.910	3.880	3.920	14,740,768	57,562,685	3.9050	2.900	2.893	2.900	2.878	2.907	19,874,468	2.8963	0.26%
2020-01-10	0	3.900	3.900	3.910	3.880	3.920	18,448,000	72,010,940	3.9035	2.893	2.893	2.900	2.878	2.907	24,872,800	2.8952	0.00%
2020-01-09	0	3.900	3.900	3.910	3.890	3.920	13,353,030	52,151,661	3.9056	2.893	2.893	2.900	2.885	2.907	18,003,428	2.8968	0.52%
2020-01-08	0	3.880	3.880	3.890	3.870	3.930	17,525,839	68,220,424	3.8926	2.878	2.878	2.885	2.870	2.915	23,629,482	2.8871	-1.52%
2020-01-07	0	3.940	3.940	3.950	3.930	3.980	22,940,000	90,709,204	3.9542	2.922	2.922	2.930	2.915	2.952	30,929,208	2.9328	0.00%
2020-01-06	0	3.940	3.930	3.940	3.910	3.950	27,712,276	108,914,032	3.9302	2.922	2.915	2.922	2.900	2.930	37,363,503	2.9150	-0.25%
2020-01-03	0	3.950	3.940	3.950	3.930	4.020	23,605,800	93,614,086	3.9657	2.930	2.922	2.930	2.915	2.982	31,826,884	2.9414	-0.25%
2020-01-02	0	3.960	3.950	3.960	3.940	3.990	30,442,338	120,683,044	3.9643	2.937	2.930	2.937	2.922	2.959	41,044,351	2.9403	0.51%
2019-12-31	0	3.940	3.930	3.940	3.900	3.960	20,743,000	81,578,156	3.9328	2.922	2.915	2.922	2.893	2.937	27,967,069	2.9169	1.29%
2019-12-30	0	3.890	3.890	3.900	3.840	3.920	47,827,384	185,452,670	3.8775	2.885	2.885	2.893	2.848	2.907	64,484,007	2.8759	-0.26%
2019-12-27	0	3.900	3.900	3.910	3.870	4.010	41,739,096	164,346,864	3.9375	2.893	2.893	2.900	2.870	2.974	56,275,379	2.9204	0.00%
2019-12-24	0	3.900	3.890	3.900	3.870	3.930	5,610,000	21,832,100	3.8916	2.893	2.885	2.893	2.870	2.915	7,563,769	2.8864	-0.26%
2019-12-23	0	3.910	3.900	3.910	3.880	3.970	14,418,480	56,445,496	3.9148	2.900	2.893	2.900	2.878	2.945	19,439,938	2.9036	-1.51%
2019-12-20	0	3.970	3.960	3.970	3.950	4.020	15,051,426	59,873,318	3.9779	2.945	2.937	2.945	2.930	2.982	20,293,317	2.9504	-0.75%
2019-12-19	0	4.000	3.990	4.000	3.980	4.050	10,453,200	41,907,650	4.0091	2.967	2.959	2.967	2.952	3.004	14,093,688	2.9735	0.25%
2019-12-18	0	3.990	3.980	3.990	3.920	4.000	22,493,150	89,118,741	3.9620	2.959	2.952	2.959	2.907	2.967	30,326,736	2.9386	0.50%
2019-12-17	0	3.970	3.970	3.980	3.920	3.980	20,614,258	81,549,704	3.9560	2.945	2.945	2.952	2.907	2.952	27,793,491	2.9341	0.76%
2019-12-16	0	3.940	3.930	3.940	3.920	3.980	17,068,000	67,240,782	3.9396	2.922	2.915	2.922	2.907	2.952	23,012,194	2.9220	-0.76%
2019-12-13	0	3.970	3.970	3.980	3.930	3.990	17,674,199	70,087,962	3.9656	2.945	2.945	2.952	2.915	2.959	23,829,511	2.9412	2.06%
2019-12-12	0	3.890	3.890	3.920	3.890	3.950	15,628,028	61,141,054	3.9123	2.885	2.885	2.907	2.885	2.930	21,070,730	2.9017	-0.77%
2019-12-11	0	3.920	3.920	3.930	3.880	3.960	14,412,460	56,630,191	3.9293	2.907	2.907	2.915	2.878	2.937	19,431,821	2.9143	0.51%
2019-12-10	0	3.900	3.900	3.910	3.860	3.920	13,280,016	51,814,632	3.9017	2.893	2.893	2.900	2.863	2.907	17,904,986	2.8939	-0.26%
2019-12-09	0	3.910	3.910	3.920	3.900	4.000	14,609,562	57,387,694	3.9281	2.900	2.900	2.907	2.893	2.967	19,697,567	2.9134	-1.51%
2019-12-06	0	3.970	3.960	3.970	3.950	4.030	11,266,472	44,780,441	3.9747	2.945	2.937	2.945	2.930	2.989	15,190,194	2.9480	-0.75%
2019-12-05	0	4.000	4.000	4.010	3.960	4.080	17,809,201	71,281,079	4.0025	2.967	2.967	2.974	2.937	3.026	24,011,530	2.9686	-0.50%
2019-12-04	0	4.020	4.010	4.020	4.000	4.240	42,841,431	175,043,746	4.0859	2.982	2.974	2.982	2.967	3.145	57,761,619	3.0305	-1.23%
2019-12-03	0	4.070	4.070	4.080	3.890	4.110	56,604,751	229,001,276	4.0456	3.019	3.019	3.026	2.885	3.048	76,318,228	3.0006	3.83%
2019-12-02	0	3.920	3.920	3.930	3.860	3.970	27,169,239	106,823,192	3.9318	2.907	2.907	2.915	2.863	2.945	36,631,345	2.9162	1.03%
2019-11-29	0	3.880	3.880	3.890	3.780	3.920	30,942,388	119,125,665	3.8499	2.878	2.878	2.885	2.804	2.907	41,718,551	2.8555	0.52%
2019-11-28	0	3.860	3.850	3.860	3.840	3.910	13,048,561	50,523,925	3.8720	2.863	2.856	2.863	2.848	2.900	17,592,923	2.8718	-1.03%
2019-11-27	0	3.900	3.890	3.900	3.890	3.980	18,590,000	73,091,350	3.9318	2.893	2.885	2.893	2.885	2.952	25,064,254	2.9162	0.78%
2019-11-26	0	3.870	3.870	3.880	3.820	4.000	59,956,560	235,621,405	3.9299	2.870	2.870	2.878	2.833	2.967	80,837,356	2.9148	0.52%
2019-11-25	0	3.850	3.850	3.860	3.780	3.900	25,359,450	97,950,161	3.8625	2.856	2.856	2.863	2.804	2.893	34,191,269	2.8648	1.05%
2019-11-22	0	3.810	3.800	3.810	3.740	3.840	21,092,100	79,985,939	3.7922	2.826	2.818	2.826	2.774	2.848	28,437,749	2.8127	0.53%
2019-11-21	0	3.790	3.780	3.790	3.710	3.830	27,021,000	102,508,750	3.7937	2.811	2.804	2.811	2.752	2.841	36,431,480	2.8137	0.26%
2019-11-20	0	3.780	3.780	3.790	3.650	3.820	31,437,100	118,839,002	3.7802	2.804	2.804	2.811	2.707	2.833	42,385,554	2.8038	3.00%
2019-11-19	0	3.670	3.670	3.680	3.610	3.720	15,749,591	57,874,849	3.6747	2.722	2.722	2.729	2.678	2.759	21,234,629	2.7255	1.10%
2019-11-18	0	3.630	3.620	3.630	3.620	3.700	25,842,448	94,105,028	3.6415	2.692	2.685	2.692	2.685	2.744	34,842,479	2.7009	-0.27%
2019-11-15	0	3.640	3.640	3.650	3.630	3.690	21,601,650	79,050,101	3.6594	2.700	2.700	2.707	2.692	2.737	29,124,757	2.7142	-0.55%
2019-11-14	0	3.660	3.660	3.670	3.660	3.710	20,413,334	75,117,267	3.6798	2.715	2.715	2.722	2.715	2.752	27,522,592	2.7293	-1.08%
2019-11-13	0	3.700	3.690	3.700	3.680	3.740	26,816,194	99,508,499	3.7108	2.744	2.737	2.744	2.729	2.774	36,155,347	2.7522	-0.54%
2019-11-12	0	3.720	3.720	3.730	3.670	3.750	28,270,493	105,075,324	3.7168	2.759	2.759	2.767	2.722	2.781	38,116,128	2.7567	0.54%
2019-11-11	0	3.700	3.690	3.700	3.670	3.780	35,256,456	130,650,051	3.7057	2.744	2.737	2.744	2.722	2.804	47,535,060	2.7485	-2.37%
2019-11-08	0	3.790	3.790	3.800	3.780	3.840	22,428,536	85,366,291	3.8061	2.811	2.811	2.818	2.804	2.848	30,239,619	2.8230	-0.79%
2019-11-07	0	3.820	3.810	3.820	3.760	3.830	19,100,665	72,353,311	3.7880	2.833	2.826	2.833	2.789	2.841	25,752,766	2.8095	0.53%
2019-11-06	0	3.800	3.790	3.800	3.780	3.830	16,179,549	61,370,893	3.7931	2.818	2.811	2.818	2.804	2.841	21,814,326	2.8133	-0.52%
2019-11-05	0	3.820	3.810	3.820	3.760	3.860	23,607,457	90,341,749	3.8268	2.833	2.826	2.833	2.789	2.863	31,829,118	2.8383	0.53%
2019-11-04	0	3.800	3.800	3.810	3.720	3.810	23,166,200	87,539,316	3.7788	2.818	2.818	2.826	2.759	2.826	31,234,186	2.8027	2.15%
2019-11-01	0	3.720	3.710	3.720	3.690	3.760	17,794,545	66,097,568	3.7145	2.759	2.752	2.759	2.737	2.789	23,991,769	2.7550	-0.27%
2019-10-31	0	3.730	3.730	3.740	3.660	3.750	25,916,224	95,952,994	3.7024	2.767	2.767	2.774	2.715	2.781	34,941,948	2.7461	1.36%
2019-10-30	0	3.680	3.670	3.680	3.650	3.730	19,218,090	70,923,178	3.6904	2.729	2.722	2.729	2.707	2.767	25,911,086	2.7372	-1.60%
2019-10-29	0	3.740	3.740	3.750	3.690	3.750	16,421,733	61,200,881	3.7268	2.774	2.774	2.781	2.737	2.781	22,140,855	2.7642	0.54%
2019-10-28	0	3.720	3.710	3.720	3.660	3.760	27,985,668	104,021,097	3.7169	2.759	2.752	2.759	2.715	2.789	37,732,108	2.7568	-0.80%
2019-10-25	0	3.750	3.750	3.760	3.680	3.790	20,494,000	76,795,877	3.7472	2.781	2.781	2.789	2.729	2.811	27,631,351	2.7793	0.81%
2019-10-24	0	3.720	3.710	3.720	3.700	3.790	20,709,410	77,264,619	3.7309	2.759	2.752	2.759	2.744	2.811	27,921,781	2.7672	-1.33%
2019-10-23	0	3.770	3.770	3.780	3.730	3.810	41,976,000	158,419,060	3.7740	2.796	2.796	2.804	2.767	2.826	56,594,789	2.7992	1.07%
2019-10-22	0	3.730	3.730	3.740	3.660	3.740	18,583,875	69,050,262	3.7156	2.767	2.767	2.774	2.715	2.774	25,055,996	2.7558	2.19%
2019-10-21	0	3.650	3.650	3.670	3.610	3.670	11,048,000	40,342,310	3.6515	2.707	2.707	2.722	2.678	2.722	14,895,636	2.7083	0.55%
2019-10-18	0	3.630	3.630	3.640	3.610	3.650	17,348,182	63,047,019	3.6342	2.692	2.692	2.700	2.678	2.707	23,389,954	2.6955	0.28%
2019-10-17	0	3.620	3.610	3.620	3.570	3.720	48,458,440	175,828,924	3.6284	2.685	2.678	2.685	2.648	2.759	65,334,838	2.6912	-2.95%
2019-10-16	0	3.730	3.730	3.740	3.730	3.770	10,732,000	40,164,162	3.7425	2.767	2.767	2.774	2.767	2.796	14,469,584	2.7758	-0.27%
2019-10-15	0	3.740	3.740	3.750	3.690	3.800	17,517,334	65,820,859	3.7575	2.774	2.774	2.781	2.737	2.818	23,618,015	2.7869	0.81%
2019-10-14	0	3.710	3.710	3.720	3.690	3.850	25,122,060	93,958,817	3.7401	2.752	2.752	2.759	2.737	2.856	33,871,204	2.7740	-2.11%
2019-10-11	0	3.790	3.780	3.790	3.690	3.820	55,957,285	211,277,814	3.7757	2.811	2.804	2.811	2.737	2.833	75,445,272	2.8004	3.55%
2019-10-10	0	3.660	3.660	3.670	3.520	3.720	66,113,502	241,892,472	3.6587	2.715	2.715	2.722	2.611	2.759	89,138,548	2.7137	3.39%
2019-10-09	0	3.540	3.530	3.540	3.500	3.620	70,947,940	251,242,471	3.5412	2.626	2.618	2.626	2.596	2.685	95,656,653	2.6265	-2.21%
2019-10-08	0	3.620	3.620	3.630	3.620	3.710	36,727,149	134,500,366	3.6622	2.685	2.685	2.692	2.685	2.752	49,517,945	2.7162	-1.63%
2019-10-04	0	3.680	3.670	3.680	3.640	3.720	11,311,265	41,556,000	3.6739	2.729	2.722	2.729	2.700	2.759	15,250,587	2.7249	-0.81%
2019-10-03	0	3.710	3.700	3.710	3.680	3.750	14,817,781	54,899,558	3.7050	2.752	2.744	2.752	2.729	2.781	19,978,302	2.7480	-1.07%
2019-10-02	0	3.750	3.740	3.750	3.700	3.770	20,502,000	76,753,420	3.7437	2.781	2.774	2.781	2.744	2.796	27,642,137	2.7767	-0.53%
2019-09-30	0	3.770	3.760	3.770	3.760	3.860	21,158,000	80,272,514	3.7940	2.796	2.789	2.796	2.789	2.863	28,526,600	2.8140	-1.57%
2019-09-27	0	3.830	3.830	3.840	3.830	3.960	27,389,395	105,836,764	3.8642	2.841	2.841	2.848	2.841	2.937	36,928,174	2.8660	-3.28%
2019-09-26	0	3.960	3.960	3.970	3.950	4.010	35,807,088	142,517,038	3.9801	2.937	2.937	2.945	2.930	2.974	48,277,458	2.9520	-1.25%
2019-09-25	0	4.010	4.010	4.020	3.990	4.190	51,990,155	210,265,865	4.0443	2.974	2.974	2.982	2.959	3.108	70,096,528	2.9997	-4.75%
2019-09-24	0	4.210	4.200	4.210	4.180	4.230	8,147,950	34,205,012	4.1980	3.123	3.115	3.123	3.100	3.137	10,985,599	3.1136	-0.24%
2019-09-23	0	4.220	4.220	4.230	4.200	4.310	13,809,000	58,279,490	4.2204	3.130	3.130	3.137	3.115	3.197	18,618,197	3.1302	-2.09%
2019-09-20	0	4.310	4.300	4.310	4.280	4.330	17,891,400	77,028,298	4.3053	3.197	3.189	3.197	3.174	3.212	24,122,356	3.1932	-0.46%
2019-09-19	0	4.330	4.320	4.330	4.300	4.360	11,118,000	48,041,098	4.3210	3.212	3.204	3.212	3.189	3.234	14,990,015	3.2049	-0.46%
2019-09-18	0	4.350	4.340	4.350	4.300	4.370	6,893,290	29,987,042	4.3502	3.226	3.219	3.226	3.189	3.241	9,293,984	3.2265	0.23%
2019-09-17	0	4.340	4.340	4.350	4.280	4.350	15,335,358	66,209,116	4.3174	3.219	3.219	3.226	3.174	3.226	20,676,133	3.2022	0.23%
2019-09-16	0	4.330	4.320	4.330	4.300	4.380	15,335,290	66,262,314	4.3209	3.212	3.204	3.212	3.189	3.249	20,676,041	3.2048	-1.14%
2019-09-13	0	4.380	4.370	4.380	4.340	4.390	4,231,106	18,530,156	4.3795	3.249	3.241	3.249	3.219	3.256	5,704,654	3.2483	0.69%
2019-09-12	0	4.350	4.340	4.350	4.340	4.390	9,095,000	39,653,070	4.3599	3.226	3.219	3.226	3.219	3.256	12,262,474	3.2337	0.00%
2019-09-11	0	4.350	4.340	4.350	4.290	4.350	12,801,068	55,451,278	4.3318	3.226	3.219	3.226	3.182	3.226	17,259,237	3.2128	1.16%
2019-09-10	0	4.300	4.290	4.300	4.290	4.350	14,580,653	62,859,628	4.3112	3.189	3.182	3.189	3.182	3.226	19,658,590	3.1976	0.23%
2019-09-09	0	4.290	4.280	4.290	4.280	4.340	12,288,000	52,840,650	4.3002	3.182	3.174	3.182	3.174	3.219	16,567,485	3.1894	0.00%
2019-09-06	0	4.290	4.290	4.300	4.260	4.360	17,154,435	74,076,469	4.3182	3.182	3.182	3.189	3.160	3.234	23,128,731	3.2028	0.23%
2019-09-05	0	4.280	4.270	4.280	4.220	4.310	14,998,000	64,153,236	4.2775	3.174	3.167	3.174	3.130	3.197	20,221,285	3.1726	0.94%
2019-09-04	0	4.240	4.240	4.250	4.180	4.250	49,386,700	207,426,047	4.2000	3.145	3.145	3.152	3.100	3.152	66,586,379	3.1151	0.95%
2019-09-03	0	4.200	4.200	4.210	4.180	4.270	14,970,800	63,136,116	4.2173	3.115	3.115	3.123	3.100	3.167	20,184,612	3.1279	-1.18%
2019-09-02	0	4.250	4.250	4.260	4.250	4.340	19,162,000	82,102,000	4.2846	3.152	3.152	3.160	3.152	3.219	25,835,462	3.1779	-1.39%
2019-08-30	0	4.310	4.310	4.320	4.250	4.340	19,702,870	84,843,201	4.3061	3.197	3.197	3.204	3.152	3.219	26,564,698	3.1938	0.94%
2019-08-29	0	4.270	4.260	4.270	4.170	4.290	16,332,693	68,932,939	4.2205	3.167	3.160	3.167	3.093	3.182	22,020,805	3.1304	0.95%
2019-08-28	0	4.230	4.220	4.230	4.230	4.340	17,474,940	74,575,405	4.2676	3.137	3.130	3.137	3.137	3.219	23,560,857	3.1652	-1.40%
2019-08-27	0	4.290	4.290	4.300	4.270	4.320	22,835,016	98,074,078	4.2949	3.182	3.182	3.189	3.167	3.204	30,787,662	3.1855	-0.46%
2019-08-26	0	4.310	4.310	4.320	4.250	4.390	15,794,852	67,911,145	4.2996	3.197	3.197	3.204	3.152	3.256	21,295,653	3.1890	-2.71%
2019-08-23	0	4.430	4.430	4.440	4.350	4.450	13,400,800	59,253,848	4.4217	3.286	3.286	3.293	3.226	3.301	18,067,835	3.2795	-0.23%
2019-08-22	0	4.440	4.430	4.440	4.400	4.460	9,356,000	41,505,670	4.4363	3.293	3.286	3.293	3.263	3.308	12,614,371	3.2903	-0.22%
2019-08-21	0	4.450	4.450	4.460	4.410	4.480	11,358,818	50,544,141	4.4498	3.301	3.301	3.308	3.271	3.323	15,314,701	3.3004	0.00%
2019-08-20	0	4.450	4.450	4.460	4.350	4.480	18,732,796	83,476,056	4.4561	3.301	3.301	3.308	3.226	3.323	25,256,781	3.3051	2.06%
2019-08-19	0	4.360	4.360	4.380	4.350	4.420	11,268,810	49,374,543	4.3815	3.234	3.234	3.249	3.226	3.278	15,193,347	3.2497	0.46%
2019-08-16	0	4.340	4.340	4.350	4.300	4.380	12,399,423	53,898,222	4.3468	3.219	3.219	3.226	3.189	3.249	16,717,713	3.2240	-0.23%
2019-08-15	0	4.350	4.350	4.360	4.260	4.370	24,403,207	105,757,999	4.3338	3.226	3.226	3.234	3.160	3.241	32,902,000	3.2143	0.69%
2019-08-14	0	4.320	4.320	4.340	4.300	4.390	19,589,269	84,999,872	4.3391	3.204	3.204	3.219	3.189	3.256	26,411,534	3.2183	-0.46%
2019-08-13	0	4.340	4.330	4.340	4.320	4.400	27,009,149	117,596,358	4.3539	3.219	3.212	3.219	3.204	3.263	36,415,501	3.2293	-1.59%
2019-08-12	0	4.410	4.410	4.420	4.380	4.470	11,892,000	52,445,952	4.4102	3.271	3.271	3.278	3.249	3.315	16,033,572	3.2710	-0.68%
2019-08-09	0	4.440	4.440	4.450	4.410	4.560	24,024,000	107,239,488	4.4638	3.293	3.293	3.301	3.271	3.382	32,390,728	3.3108	-1.55%
2019-08-08	0	4.510	4.510	4.530	4.500	4.580	7,431,252	33,662,074	4.5298	3.345	3.345	3.360	3.338	3.397	10,019,300	3.3597	-0.66%
2019-08-07	0	4.540	4.540	4.550	4.460	4.580	17,916,000	81,287,200	4.5371	3.367	3.367	3.375	3.308	3.397	24,155,523	3.3652	0.67%
2019-08-06	0	4.510	4.500	4.510	4.390	4.540	23,650,000	105,801,572	4.4736	3.345	3.338	3.345	3.256	3.367	31,886,477	3.3181	-1.10%
2019-08-05	0	4.560	4.560	4.570	4.550	4.670	16,510,100	75,540,930	4.5754	3.382	3.382	3.390	3.375	3.464	22,259,997	3.3936	-3.18%
2019-08-02	0	4.710	4.700	4.710	4.620	4.750	21,790,000	102,099,910	4.6856	3.493	3.486	3.493	3.427	3.523	29,378,703	3.4753	-0.42%
2019-08-01	0	4.730	4.720	4.730	4.540	4.740	36,216,293	168,935,039	4.6646	3.508	3.501	3.508	3.367	3.516	48,829,175	3.4597	3.28%
2019-07-31	0	4.580	4.580	4.610	4.530	4.650	26,354,000	121,206,264	4.5992	3.397	3.397	3.419	3.360	3.449	35,532,187	3.4112	1.55%
2019-07-30	0	4.510	4.510	4.520	4.450	4.530	11,764,918	52,902,109	4.4966	3.345	3.345	3.352	3.301	3.360	15,862,232	3.3351	-0.44%
2019-07-29	0	4.530	4.520	4.530	4.470	4.550	16,346,221	74,022,883	4.5284	3.360	3.352	3.360	3.315	3.375	22,039,044	3.3587	0.44%
2019-07-26	0	4.510	4.510	4.520	4.430	4.590	25,478,926	115,329,421	4.5265	3.345	3.345	3.352	3.286	3.404	34,352,355	3.3572	1.12%
2019-07-25	0	4.460	4.460	4.480	4.430	4.490	22,567,085	100,567,838	4.4564	3.308	3.308	3.323	3.286	3.330	30,426,420	3.3053	-0.45%
2019-07-24	0	4.480	4.480	4.490	4.460	4.570	20,363,694	91,682,239	4.5022	3.323	3.323	3.330	3.308	3.390	27,455,664	3.3393	-1.10%
2019-07-23	0	4.530	4.530	4.550	4.490	4.570	14,584,142	66,174,438	4.5374	3.360	3.360	3.375	3.330	3.390	19,663,294	3.3654	0.44%
2019-07-22	0	4.510	4.510	4.520	4.500	4.600	18,540,000	84,193,366	4.5412	3.345	3.345	3.352	3.338	3.412	24,996,841	3.3682	-1.74%
2019-07-19	0	4.590	4.590	4.610	4.580	4.630	12,934,643	59,620,730	4.6094	3.404	3.404	3.419	3.397	3.434	17,439,332	3.4188	0.44%
2019-07-18	0	4.570	4.560	4.570	4.550	4.610	14,188,918	64,812,490	4.5678	3.390	3.382	3.390	3.375	3.419	19,130,427	3.3879	-0.87%
2019-07-17	0	4.610	4.600	4.610	4.570	4.670	38,602,000	177,658,606	4.6023	3.419	3.412	3.419	3.390	3.464	52,045,741	3.4135	-1.91%
2019-07-16	0	4.700	4.690	4.700	4.630	4.710	16,622,000	77,729,632	4.6763	3.486	3.479	3.486	3.434	3.493	22,410,868	3.4684	1.08%
2019-07-15	0	4.650	4.650	4.660	4.610	4.710	15,164,066	70,547,502	4.6523	3.449	3.449	3.456	3.419	3.493	20,445,186	3.4506	-0.43%
2019-07-12	0	4.670	4.670	4.680	4.670	4.730	8,356,000	39,181,522	4.6890	3.464	3.464	3.471	3.464	3.508	11,266,106	3.4778	-1.06%
2019-07-11	0	4.720	4.710	4.720	4.680	4.770	13,691,917	64,440,699	4.7065	3.501	3.493	3.501	3.471	3.538	18,460,338	3.4908	0.64%
2019-07-10	0	4.690	4.690	4.700	4.670	4.740	14,240,573	66,971,614	4.7029	3.479	3.479	3.486	3.464	3.516	19,200,072	3.4881	-0.21%
2019-07-09	0	4.700	4.690	4.700	4.650	4.730	21,920,000	102,662,726	4.6835	3.486	3.479	3.486	3.449	3.508	29,553,978	3.4737	-0.84%
2019-07-08	0	4.740	4.730	4.740	4.660	4.750	17,754,993	83,636,921	4.7106	3.516	3.508	3.516	3.456	3.523	23,938,443	3.4938	0.00%
2019-07-05	0	4.740	4.740	4.750	4.680	4.780	14,960,000	71,030,350	4.7480	3.516	3.516	3.523	3.471	3.545	20,170,051	3.5216	0.85%
2019-07-04	0	4.700	4.700	4.710	4.620	4.750	34,883,432	164,684,460	4.7210	3.486	3.486	3.493	3.427	3.523	47,032,125	3.5015	1.51%
2019-07-03	0	4.630	4.610	4.630	4.560	4.650	22,368,846	103,100,486	4.6091	3.434	3.419	3.434	3.382	3.449	30,159,141	3.4185	1.09%
2019-07-02	0	4.580	4.570	4.580	4.550	4.620	29,146,197	133,249,187	4.5718	3.397	3.390	3.397	3.375	3.427	39,296,809	3.3908	-0.43%
2019-06-28	0	4.600	4.590	4.600	4.540	4.630	21,091,111	96,765,129	4.5880	3.412	3.404	3.412	3.367	3.434	28,436,415	3.4029	0.22%
2019-06-27	0	4.590	4.580	4.590	4.540	4.630	24,373,795	111,689,599	4.5824	3.404	3.397	3.404	3.367	3.434	32,862,345	3.3987	0.44%
2019-06-26	0	4.570	4.570	4.580	4.550	4.610	17,797,194	81,421,482	4.5750	3.390	3.390	3.397	3.375	3.419	23,995,341	3.3932	-0.65%
2019-06-25	0	4.600	4.590	4.600	4.530	4.620	22,310,402	102,070,032	4.5750	3.412	3.404	3.412	3.360	3.427	30,080,343	3.3932	-0.43%
2019-06-24	0	4.620	4.620	4.630	4.590	4.690	19,536,000	90,233,414	4.6188	3.427	3.427	3.434	3.404	3.479	26,339,713	3.4258	-1.07%
2019-06-21	0	4.670	4.660	4.670	4.610	4.720	27,318,937	127,339,558	4.6612	3.464	3.456	3.464	3.419	3.501	36,833,178	3.4572	0.00%
2019-06-20	0	4.670	4.670	4.680	4.600	4.710	42,950,025	199,360,348	4.6417	3.464	3.464	3.471	3.412	3.493	57,908,033	3.4427	0.86%
2019-06-19	0	4.630	4.620	4.630	4.600	4.740	34,870,600	161,673,216	4.6364	3.434	3.427	3.434	3.412	3.516	47,014,824	3.4388	-0.49%
2019-06-18	0	4.770	4.760	4.770	4.700	4.840	31,464,130	149,375,080	4.7475	3.451	3.444	3.451	3.400	3.502	43,488,754	3.4348	-1.04%
2019-06-17	0	4.820	4.820	4.830	4.820	4.890	26,532,005	128,376,500	4.8386	3.487	3.487	3.495	3.487	3.538	36,671,723	3.5007	-1.23%
2019-06-14	0	4.880	4.870	4.880	4.770	4.880	98,612,990	479,394,975	4.8614	3.531	3.523	3.531	3.451	3.531	136,299,847	3.5172	1.67%
2019-06-13	0	4.800	4.790	4.800	4.780	4.890	30,090,322	144,841,749	4.8136	3.473	3.466	3.473	3.458	3.538	41,589,919	3.4826	-1.23%
2019-06-12	0	4.860	4.860	4.870	4.790	4.880	22,023,150	106,820,107	4.8504	3.516	3.516	3.523	3.466	3.531	30,439,722	3.5092	0.83%
2019-06-11	0	4.820	4.820	4.830	4.790	4.870	31,160,305	150,306,246	4.8236	3.487	3.487	3.495	3.466	3.523	43,068,817	3.4899	-0.62%
2019-06-10	0	4.850	4.840	4.850	4.810	4.980	45,093,376	219,720,674	4.8726	3.509	3.502	3.509	3.480	3.603	62,326,680	3.5253	-1.62%
2019-06-06	0	4.930	4.920	4.930	4.890	5.010	21,600,000	107,097,084	4.9582	3.567	3.560	3.567	3.538	3.625	29,854,857	3.5873	0.41%
2019-06-05	0	4.910	4.910	4.920	4.900	5.050	41,906,359	207,235,475	4.9452	3.552	3.552	3.560	3.545	3.654	57,921,683	3.5779	-1.80%
2019-06-04	0	5.000	5.000	5.010	4.960	5.080	22,759,051	113,821,740	5.0012	3.618	3.618	3.625	3.589	3.675	31,456,861	3.6183	-1.57%
2019-06-03	0	5.080	5.070	5.080	4.880	5.080	63,271,130	318,696,893	5.0370	3.675	3.668	3.675	3.531	3.675	87,451,413	3.6443	2.83%
2019-05-31	0	4.940	4.940	4.950	4.780	4.960	42,827,997	210,766,256	4.9212	3.574	3.574	3.581	3.458	3.589	59,195,542	3.5605	2.70%
2019-05-30	0	4.810	4.800	4.810	4.740	4.830	13,935,000	66,885,050	4.7998	3.480	3.473	3.480	3.429	3.495	19,260,529	3.4726	1.26%
2019-05-29	0	4.750	4.740	4.750	4.740	4.810	11,252,429	53,663,073	4.7690	3.437	3.429	3.437	3.429	3.480	15,552,762	3.4504	-1.25%
2019-05-28	0	4.810	4.800	4.810	4.720	4.840	67,170,464	322,515,750	4.8015	3.480	3.473	3.480	3.415	3.502	92,840,953	3.4739	0.00%
2019-05-27	0	4.810	4.790	4.810	4.620	4.820	35,652,012	169,589,206	4.7568	3.480	3.466	3.480	3.343	3.487	49,277,116	3.4415	4.34%
2019-05-24	0	4.610	4.610	4.620	4.520	4.660	34,721,571	159,490,385	4.5934	3.335	3.335	3.343	3.270	3.372	47,991,089	3.3233	2.67%
2019-05-23	0	4.490	4.490	4.500	4.460	4.570	26,806,680	121,040,636	4.5153	3.249	3.249	3.256	3.227	3.306	37,051,370	3.2668	-0.66%
2019-05-22	0	4.520	4.510	4.520	4.510	4.570	17,798,268	80,752,048	4.5371	3.270	3.263	3.270	3.263	3.306	24,600,220	3.2826	-0.44%
2019-05-21	0	4.540	4.530	4.540	4.530	4.600	11,180,928	50,907,124	4.5530	3.285	3.277	3.285	3.277	3.328	15,453,935	3.2941	0.00%
2019-05-20	0	4.540	4.540	4.550	4.520	4.650	23,739,678	108,115,140	4.5542	3.285	3.285	3.292	3.270	3.364	32,812,254	3.2950	-1.30%
2019-05-17	0	4.600	4.590	4.600	4.580	4.710	17,820,370	82,372,377	4.6224	3.328	3.321	3.328	3.314	3.408	24,630,768	3.3443	-1.08%
2019-05-16	0	4.650	4.650	4.660	4.640	4.860	27,092,590	127,460,809	4.7046	3.364	3.364	3.372	3.357	3.516	37,446,546	3.4038	-2.11%
2019-05-15	0	4.750	4.750	4.760	4.640	4.830	28,097,351	134,497,479	4.7868	3.437	3.437	3.444	3.357	3.495	38,835,296	3.4633	0.21%
2019-05-14	0	4.740	4.740	4.750	4.610	4.760	35,502,054	166,575,186	4.6920	3.429	3.429	3.437	3.335	3.444	49,069,849	3.3947	0.00%
2019-05-10	0	4.740	4.730	4.740	4.720	4.820	23,188,000	110,440,428	4.7628	3.429	3.422	3.429	3.415	3.487	32,049,742	3.4459	0.21%
2019-05-09	0	4.730	4.720	4.730	4.670	4.750	42,836,785	201,692,430	4.7084	3.422	3.415	3.422	3.379	3.437	59,207,689	3.4065	-1.46%
2019-05-08	0	4.800	4.800	4.810	4.750	4.860	29,467,265	141,407,228	4.7988	3.473	3.473	3.480	3.437	3.516	40,728,749	3.4719	-1.84%
2019-05-07	0	4.890	4.880	4.890	4.880	4.960	26,531,240	130,194,383	4.9072	3.538	3.531	3.538	3.531	3.589	36,670,665	3.5504	0.00%
2019-05-06	0	4.890	4.890	4.900	4.870	4.980	29,509,884	144,594,461	4.8999	3.538	3.538	3.545	3.523	3.603	40,787,656	3.5451	-2.98%
2019-05-03	0	5.040	5.030	5.040	4.950	5.050	17,702,580	88,626,256	5.0064	3.646	3.639	3.646	3.581	3.654	24,467,963	3.6221	0.60%
2019-05-02	0	5.010	5.000	5.010	4.890	5.060	12,713,463	63,793,014	5.0178	3.625	3.618	3.625	3.538	3.661	17,572,158	3.6303	-0.20%
2019-04-30	0	5.020	5.020	5.030	4.970	5.100	27,260,473	137,600,482	5.0476	3.632	3.632	3.639	3.596	3.690	37,678,589	3.6520	-0.99%
2019-04-29	0	5.070	5.060	5.070	4.950	5.130	40,591,500	203,930,624	5.0240	3.668	3.661	3.668	3.581	3.712	56,104,325	3.6348	0.60%
2019-04-26	0	5.040	5.030	5.040	4.990	5.220	77,862,986	396,837,120	5.0966	3.646	3.639	3.646	3.610	3.777	107,619,828	3.6874	2.23%
2019-04-25	0	4.930	4.910	4.930	4.830	4.980	60,337,782	297,719,987	4.9342	3.567	3.552	3.567	3.495	3.603	83,397,030	3.5699	1.86%
2019-04-24	0	4.840	4.830	4.840	4.760	4.850	41,197,600	197,937,032	4.8046	3.502	3.495	3.502	3.444	3.509	56,942,058	3.4761	0.00%
2019-04-23	0	4.840	4.840	4.850	4.690	4.850	59,491,507	284,540,603	4.7829	3.502	3.502	3.509	3.393	3.509	82,227,334	3.4604	1.68%
2019-04-18	0	4.760	4.750	4.760	4.730	4.760	20,292,548	96,399,323	4.7505	3.444	3.437	3.444	3.422	3.444	28,047,737	3.4370	0.00%
2019-04-17	0	4.760	4.760	4.770	4.740	4.800	19,119,719	91,061,586	4.7627	3.444	3.444	3.451	3.429	3.473	26,426,689	3.4458	-0.21%
2019-04-16	0	4.770	4.760	4.770	4.720	4.830	26,810,542	127,665,895	4.7618	3.451	3.444	3.451	3.415	3.495	37,056,708	3.4451	-0.63%
2019-04-15	0	4.800	4.800	4.810	4.790	4.930	23,715,016	114,775,037	4.8398	3.473	3.473	3.480	3.466	3.567	32,778,167	3.5016	-1.84%
2019-04-12	0	4.890	4.890	4.900	4.670	4.910	45,013,462	217,685,240	4.8360	3.538	3.538	3.545	3.379	3.552	62,216,225	3.4989	3.38%
2019-04-11	0	4.730	4.730	4.740	4.690	4.760	32,177,395	151,892,780	4.7205	3.422	3.422	3.429	3.393	3.444	44,474,607	3.4153	0.21%
2019-04-10	0	4.720	4.710	4.720	4.710	4.760	15,548,650	73,646,114	4.7365	3.415	3.408	3.415	3.408	3.444	21,490,867	3.4269	-1.05%
2019-04-09	0	4.770	4.770	4.780	4.710	4.810	28,974,670	138,342,235	4.7746	3.451	3.451	3.458	3.408	3.480	40,047,899	3.4544	1.06%
2019-04-08	0	4.720	4.710	4.720	4.680	4.740	19,556,300	92,237,381	4.7165	3.415	3.408	3.415	3.386	3.429	27,030,117	3.4124	1.07%
2019-04-04	0	4.670	4.660	4.670	4.640	4.740	23,419,000	109,724,733	4.6853	3.379	3.372	3.379	3.357	3.429	32,369,023	3.3898	-0.64%
2019-04-03	0	4.700	4.700	4.710	4.610	4.710	56,122,001	261,089,360	4.6522	3.400	3.400	3.408	3.335	3.408	77,570,107	3.3659	0.64%
2019-04-02	0	4.670	4.670	4.680	4.540	4.730	34,688,763	161,753,660	4.6630	3.379	3.379	3.386	3.285	3.422	47,945,743	3.3737	2.64%
2019-04-01	0	4.550	4.540	4.550	4.510	4.630	44,908,296	205,370,443	4.5731	3.292	3.285	3.292	3.263	3.350	62,070,868	3.3086	-0.22%
2019-03-29	0	4.560	4.550	4.560	4.500	4.600	28,493,770	129,980,387	4.5617	3.299	3.292	3.299	3.256	3.328	39,383,214	3.3004	1.11%
2019-03-28	0	4.510	4.510	4.520	4.460	4.550	14,201,737	64,077,518	4.5119	3.263	3.263	3.270	3.227	3.292	19,629,205	3.2644	-0.22%
2019-03-27	0	4.520	4.520	4.530	4.450	4.600	21,580,080	97,937,836	4.5383	3.270	3.270	3.277	3.220	3.328	29,827,324	3.2835	0.67%
2019-03-26	0	4.490	4.490	4.500	4.420	4.640	39,840,349	179,702,144	4.5106	3.249	3.249	3.256	3.198	3.357	55,066,107	3.2634	-1.75%
2019-03-25	0	4.570	4.570	4.580	4.510	4.620	39,569,000	181,184,343	4.5789	3.306	3.306	3.314	3.263	3.343	54,691,057	3.3129	-1.72%
2019-03-22	0	4.650	4.650	4.660	4.650	4.770	42,422,362	199,416,463	4.7007	3.364	3.364	3.372	3.364	3.451	58,634,886	3.4010	0.00%
2019-03-21	0	4.650	4.650	4.660	4.550	4.700	47,632,438	221,631,263	4.6529	3.364	3.364	3.372	3.292	3.400	65,836,093	3.3664	1.75%
2019-03-20	0	4.570	4.560	4.570	4.480	4.600	87,274,658	396,499,936	4.5431	3.306	3.299	3.306	3.241	3.328	120,628,352	3.2870	-2.77%
2019-03-19	0	4.700	4.700	4.710	4.680	4.750	22,855,399	107,844,723	4.7186	3.400	3.400	3.408	3.386	3.437	31,590,031	3.4139	0.00%
2019-03-18	0	4.700	4.690	4.700	4.630	4.750	32,418,000	152,096,260	4.6917	3.400	3.393	3.400	3.350	3.437	44,807,164	3.3945	0.64%
2019-03-15	0	4.670	4.670	4.690	4.670	4.860	59,028,212	279,123,047	4.7286	3.379	3.379	3.393	3.379	3.516	81,586,982	3.4212	-3.51%
2019-03-14	0	4.840	4.840	4.850	4.820	4.900	15,136,320	73,554,348	4.8595	3.502	3.502	3.509	3.487	3.545	20,920,957	3.5158	-0.41%
2019-03-13	0	4.860	4.860	4.870	4.830	4.910	14,347,910	69,798,233	4.8647	3.516	3.516	3.523	3.495	3.552	19,831,241	3.5196	-0.61%
2019-03-12	0	4.890	4.880	4.890	4.830	4.940	14,589,266	71,436,521	4.8965	3.538	3.531	3.538	3.495	3.574	20,164,835	3.5426	1.24%
2019-03-11	0	4.830	4.820	4.830	4.790	4.860	8,876,312	42,925,072	4.8359	3.495	3.487	3.495	3.466	3.516	12,268,566	3.4988	0.62%
2019-03-08	0	4.800	4.800	4.810	4.800	4.910	29,886,525	144,220,380	4.8256	3.473	3.473	3.480	3.473	3.552	41,308,237	3.4913	-2.24%
2019-03-07	0	4.910	4.900	4.910	4.880	4.980	12,423,255	61,193,888	4.9258	3.552	3.545	3.552	3.531	3.603	17,171,042	3.5638	-1.01%
2019-03-06	0	4.960	4.950	4.960	4.940	5.040	32,921,959	164,636,846	5.0008	3.589	3.581	3.589	3.574	3.646	45,503,721	3.6181	0.20%
2019-03-05	0	4.950	4.940	4.950	4.860	4.950	28,611,546	140,940,301	4.9260	3.581	3.574	3.581	3.516	3.581	39,546,000	3.5640	1.85%
2019-03-04	0	4.860	4.860	4.870	4.780	4.910	35,806,000	174,216,122	4.8656	3.516	3.516	3.523	3.458	3.552	49,489,954	3.5202	1.25%
2019-03-01	0	4.800	4.800	4.810	4.800	4.860	16,359,626	78,859,028	4.8203	3.473	3.473	3.480	3.473	3.516	22,611,773	3.4875	-0.83%
2019-02-28	0	4.840	4.830	4.840	4.770	4.860	31,395,499	151,263,507	4.8180	3.502	3.495	3.502	3.451	3.516	43,393,895	3.4858	0.62%
2019-02-27	0	4.810	4.800	4.810	4.790	4.880	20,443,680	98,699,125	4.8279	3.480	3.473	3.480	3.466	3.531	28,256,627	3.4930	-0.62%
2019-02-26	0	4.840	4.840	4.850	4.820	4.900	38,902,000	188,360,940	4.8419	3.502	3.502	3.509	3.487	3.545	53,769,150	3.5031	-0.62%
2019-02-25	0	4.870	4.860	4.870	4.840	4.960	56,714,180	276,568,377	4.8765	3.523	3.516	3.523	3.502	3.589	78,388,598	3.5282	-1.02%
2019-02-22	0	4.920	4.910	4.920	4.860	4.970	61,430,350	300,617,352	4.8936	3.560	3.552	3.560	3.516	3.596	84,907,144	3.5405	-0.61%
2019-02-21	0	4.950	4.940	4.950	4.920	5.000	28,594,000	141,685,262	4.9551	3.581	3.574	3.581	3.560	3.618	39,521,749	3.5850	-1.00%
2019-02-20	0	5.000	5.000	5.010	4.970	5.050	15,916,139	79,696,584	5.0073	3.618	3.618	3.625	3.596	3.654	21,998,799	3.6228	0.00%
2019-02-19	0	5.000	5.000	5.010	5.000	5.070	8,442,000	42,522,250	5.0370	3.618	3.618	3.625	3.618	3.668	11,668,273	3.6443	-0.79%
2019-02-18	0	5.040	5.020	5.040	4.950	5.050	30,019,345	150,201,145	5.0035	3.646	3.632	3.646	3.581	3.654	41,491,817	3.6200	1.20%
2019-02-15	0	4.980	4.970	4.980	4.880	5.000	32,434,554	160,509,790	4.9487	3.603	3.596	3.603	3.531	3.618	44,830,045	3.5804	0.81%
2019-02-14	0	4.940	4.930	4.940	4.850	4.940	16,807,840	82,600,357	4.9144	3.574	3.567	3.574	3.509	3.574	23,231,280	3.5556	1.23%
2019-02-13	0	4.880	4.880	4.890	4.850	4.930	32,858,151	160,606,883	4.8879	3.531	3.531	3.538	3.509	3.567	45,415,527	3.5364	-0.41%
2019-02-12	0	4.900	4.890	4.900	4.860	4.940	18,056,211	88,387,674	4.8951	3.545	3.538	3.545	3.516	3.574	24,956,740	3.5416	0.41%
2019-02-11	0	4.880	4.880	4.890	4.820	4.910	25,770,128	125,078,819	4.8536	3.531	3.531	3.538	3.487	3.552	35,618,680	3.5116	0.21%
2019-02-08	0	4.870	4.870	4.890	4.830	4.920	11,433,806	55,807,496	4.8809	3.523	3.523	3.538	3.495	3.560	15,803,456	3.5313	-0.81%
2019-02-04	0	4.910	4.910	4.920	4.880	4.940	6,570,769	32,201,148	4.9007	3.552	3.552	3.560	3.531	3.574	9,081,915	3.5456	-0.61%
2019-02-01	0	4.940	4.930	4.940	4.880	4.960	14,936,638	73,599,029	4.9274	3.574	3.567	3.574	3.531	3.589	20,644,962	3.5650	0.41%
2019-01-31	0	4.920	4.910	4.920	4.860	4.920	18,087,487	88,550,516	4.8957	3.560	3.552	3.560	3.516	3.560	24,999,969	3.5420	0.61%
2019-01-30	0	4.890	4.880	4.890	4.840	5.020	32,476,800	158,867,224	4.8917	3.538	3.531	3.538	3.502	3.632	44,888,436	3.5392	-2.20%
2019-01-29	0	5.000	4.990	5.000	4.920	5.020	24,001,900	119,331,314	4.9717	3.618	3.610	3.618	3.560	3.632	33,174,689	3.5971	1.01%
2019-01-28	0	4.950	4.940	4.950	4.910	5.120	40,599,800	201,941,338	4.9739	3.581	3.574	3.581	3.552	3.704	56,115,797	3.5987	-3.32%
2019-01-25	0	5.120	5.110	5.120	5.100	5.260	33,644,291	173,356,875	5.1526	3.704	3.697	3.704	3.690	3.806	46,502,106	3.7279	-1.73%
2019-01-24	0	5.210	5.200	5.210	5.090	5.210	34,715,920	179,332,838	5.1657	3.769	3.762	3.769	3.683	3.769	47,983,279	3.7374	2.96%
2019-01-23	0	5.060	5.050	5.060	4.990	5.100	24,436,017	123,672,166	5.0611	3.661	3.654	3.661	3.610	3.690	33,774,712	3.6617	1.20%
2019-01-22	0	5.000	4.980	5.000	4.900	5.000	19,084,000	94,944,784	4.9751	3.618	3.603	3.618	3.545	3.618	26,377,319	3.5995	1.42%
2019-01-21	0	4.930	4.920	4.930	4.870	4.960	31,069,344	152,208,828	4.8990	3.567	3.560	3.567	3.523	3.589	42,943,093	3.5444	0.00%
2019-01-18	0	4.930	4.930	4.950	4.900	5.080	32,866,048	162,887,918	4.9561	3.567	3.567	3.581	3.545	3.675	45,426,442	3.5858	-1.79%
2019-01-17	0	5.020	5.010	5.020	4.960	5.060	27,816,805	139,464,694	5.0137	3.632	3.625	3.632	3.589	3.661	38,447,534	3.6274	0.60%
2019-01-16	0	4.990	4.980	4.990	4.860	4.990	28,290,858	139,536,884	4.9322	3.610	3.603	3.610	3.516	3.610	39,102,755	3.5685	-0.20%
2019-01-15	0	5.000	5.000	5.010	4.940	5.060	30,216,972	151,461,522	5.0125	3.618	3.618	3.625	3.574	3.661	41,764,971	3.6265	0.81%
2019-01-14	0	4.960	4.960	4.970	4.910	5.100	20,255,045	100,371,174	4.9554	3.589	3.589	3.596	3.552	3.690	27,995,901	3.5852	-3.69%
2019-01-11	0	5.150	5.140	5.150	5.020	5.150	17,123,348	87,504,060	5.1102	3.726	3.719	3.726	3.632	3.726	23,667,366	3.6972	1.78%
2019-01-10	0	5.060	5.050	5.060	4.990	5.100	14,185,230	71,544,288	5.0436	3.661	3.654	3.661	3.610	3.690	19,606,389	3.6490	0.20%
2019-01-09	0	5.050	5.040	5.050	5.000	5.110	15,199,806	77,121,633	5.0739	3.654	3.646	3.654	3.618	3.697	21,008,705	3.6709	0.40%
2019-01-08	0	5.030	5.020	5.030	4.920	5.060	17,540,586	88,007,131	5.0173	3.639	3.632	3.639	3.560	3.661	24,244,059	3.6300	1.21%
2019-01-07	0	4.970	4.970	4.980	4.860	4.980	24,549,499	120,967,875	4.9275	3.596	3.596	3.603	3.516	3.603	33,931,564	3.5651	2.26%
2019-01-04	0	4.860	4.860	4.870	4.700	4.880	18,131,560	87,128,404	4.8053	3.516	3.516	3.523	3.400	3.531	25,060,885	3.4767	1.25%
2019-01-03	0	4.800	4.790	4.800	4.740	4.870	17,475,900	83,663,500	4.7874	3.473	3.466	3.473	3.429	3.523	24,154,652	3.4637	-1.44%
2019-01-02	0	4.870	4.860	4.870	4.830	4.990	21,836,891	106,240,608	4.8652	3.523	3.516	3.523	3.495	3.610	30,182,280	3.5200	-2.21%
2018-12-31	0	4.980	4.960	4.980	4.940	5.050	4,550,000	22,737,400	4.9972	3.603	3.589	3.603	3.574	3.654	6,288,870	3.6155	0.40%
2018-12-28	0	4.960	4.950	4.960	4.930	5.050	13,168,671	65,408,413	4.9670	3.589	3.581	3.589	3.567	3.654	18,201,333	3.5936	-1.59%
2018-12-27	0	5.040	5.040	5.050	4.960	5.080	17,288,087	87,082,250	5.0371	3.646	3.646	3.654	3.589	3.675	23,895,063	3.6444	0.40%
2018-12-24	0	5.020	5.010	5.020	4.870	5.030	12,381,880	61,782,754	4.9898	3.632	3.625	3.632	3.523	3.639	17,113,854	3.6101	0.20%
2018-12-21	0	5.010	5.000	5.010	4.900	5.030	24,052,615	120,077,435	4.9923	3.625	3.618	3.625	3.545	3.639	33,244,786	3.6119	0.40%
2018-12-20	0	4.990	4.990	5.000	4.890	5.040	25,901,484	129,077,348	4.9834	3.610	3.610	3.618	3.538	3.646	35,800,236	3.6055	0.40%
2018-12-19	0	4.970	4.960	4.970	4.810	4.970	28,189,176	138,878,281	4.9267	3.596	3.589	3.596	3.480	3.596	38,962,213	3.5644	3.33%
2018-12-18	0	4.810	4.810	4.820	4.790	4.890	19,516,877	93,954,403	4.8140	3.480	3.480	3.487	3.466	3.538	26,975,628	3.4829	-0.21%
2018-12-17	0	4.820	4.820	4.830	4.770	4.850	10,641,062	51,259,633	4.8172	3.487	3.487	3.495	3.451	3.509	14,707,749	3.4852	-0.62%
2018-12-14	0	4.850	4.840	4.850	4.820	4.900	12,822,329	62,263,135	4.8558	3.509	3.502	3.509	3.487	3.545	17,722,629	3.5132	-0.21%
2018-12-13	0	4.860	4.860	4.870	4.840	4.930	19,470,145	94,892,228	4.8737	3.516	3.516	3.523	3.502	3.567	26,911,037	3.5261	0.00%
2018-12-12	0	4.860	4.860	4.870	4.810	4.920	17,620,855	85,758,615	4.8669	3.516	3.516	3.523	3.480	3.560	24,355,005	3.5212	0.83%
2018-12-11	0	4.820	4.810	4.820	4.810	4.950	24,841,216	120,424,870	4.8478	3.487	3.480	3.487	3.480	3.581	34,334,766	3.5074	-1.83%
2018-12-10	0	4.910	4.900	4.910	4.820	4.950	42,238,000	206,705,937	4.8938	3.552	3.545	3.552	3.487	3.581	58,380,067	3.5407	-1.80%
2018-12-07	0	5.000	5.000	5.010	4.980	5.090	35,892,800	179,721,330	5.0072	3.618	3.618	3.625	3.603	3.683	49,609,926	3.6227	-0.79%
2018-12-06	0	5.040	5.040	5.050	4.950	5.080	26,890,224	135,090,051	5.0238	3.646	3.646	3.654	3.581	3.675	37,166,842	3.6347	-0.59%
2018-12-05	0	5.070	5.070	5.080	4.880	5.130	33,490,097	169,609,571	5.0645	3.668	3.668	3.675	3.531	3.712	46,288,984	3.6641	1.40%
2018-12-04	0	5.000	4.990	5.000	4.910	5.000	37,157,375	184,366,584	4.9618	3.618	3.610	3.618	3.552	3.618	51,357,783	3.5898	1.63%
2018-12-03	0	4.920	4.910	4.920	4.860	5.000	35,075,970	172,957,178	4.9309	3.560	3.552	3.560	3.516	3.618	48,480,929	3.5675	0.82%
2018-11-30	0	4.880	4.870	4.880	4.770	4.920	46,870,993	228,400,682	4.8730	3.531	3.523	3.531	3.451	3.560	64,783,647	3.5256	1.88%
2018-11-29	0	4.790	4.780	4.790	4.720	4.880	23,379,832	111,973,465	4.7893	3.466	3.458	3.466	3.415	3.531	32,314,886	3.4651	-1.03%
2018-11-28	0	4.840	4.830	4.840	4.790	4.900	18,093,645	87,808,791	4.8530	3.502	3.495	3.502	3.466	3.545	25,008,481	3.5112	0.83%
2018-11-27	0	4.800	4.800	4.810	4.750	4.860	32,890,655	157,768,410	4.7968	3.473	3.473	3.480	3.437	3.516	45,460,453	3.4705	-1.03%
2018-11-26	0	4.850	4.850	4.860	4.670	4.880	47,795,592	230,026,321	4.8127	3.509	3.509	3.516	3.379	3.531	66,061,600	3.4820	4.30%
2018-11-23	0	4.650	4.640	4.650	4.620	4.760	22,903,000	106,865,030	4.6660	3.364	3.357	3.364	3.343	3.444	31,655,823	3.3758	-2.52%
2018-11-22	0	4.770	4.760	4.770	4.720	4.800	6,565,134	31,257,541	4.7611	3.451	3.444	3.451	3.415	3.473	9,074,127	3.4447	-0.21%
2018-11-21	0	4.780	4.780	4.790	4.660	4.840	20,232,162	96,876,699	4.7883	3.458	3.458	3.466	3.372	3.502	27,964,273	3.4643	1.06%
2018-11-20	0	4.730	4.730	4.740	4.700	4.840	28,513,000	135,767,256	4.7616	3.422	3.422	3.429	3.400	3.502	39,409,793	3.4450	-2.47%
2018-11-19	0	4.850	4.840	4.850	4.660	4.890	27,924,000	134,354,960	4.8115	3.509	3.502	3.509	3.372	3.538	38,595,695	3.4811	2.97%
2018-11-16	0	4.710	4.700	4.710	4.620	4.760	15,896,374	74,655,449	4.6964	3.408	3.400	3.408	3.343	3.444	21,971,480	3.3978	-0.21%
2018-11-15	0	4.720	4.720	4.730	4.690	4.780	21,700,000	102,410,808	4.7194	3.415	3.415	3.422	3.393	3.458	29,993,074	3.4145	-0.63%
2018-11-14	0	4.750	4.740	4.750	4.680	4.790	22,435,891	106,453,626	4.7448	3.437	3.429	3.437	3.386	3.466	31,010,200	3.4329	0.85%
2018-11-13	0	4.710	4.710	4.720	4.580	4.790	26,651,845	125,302,270	4.7014	3.408	3.408	3.415	3.314	3.466	36,837,362	3.4015	-0.42%
2018-11-12	0	4.730	4.720	4.730	4.500	4.730	26,928,700	126,155,908	4.6848	3.422	3.415	3.422	3.256	3.422	37,220,022	3.3895	3.28%
2018-11-09	0	4.580	4.570	4.580	4.500	4.600	12,826,212	58,461,940	4.5580	3.314	3.306	3.314	3.256	3.328	17,727,996	3.2977	-0.65%
2018-11-08	0	4.610	4.600	4.610	4.600	4.670	10,104,000	46,805,620	4.6324	3.335	3.328	3.335	3.328	3.379	13,965,439	3.3515	0.44%
2018-11-07	0	4.590	4.570	4.590	4.510	4.640	11,583,550	53,030,113	4.5781	3.321	3.306	3.321	3.263	3.357	16,010,427	3.3122	0.66%
2018-11-06	0	4.560	4.550	4.560	4.440	4.580	17,201,947	77,864,536	4.5265	3.299	3.292	3.299	3.212	3.314	23,776,003	3.2749	1.33%
2018-11-05	0	4.500	4.490	4.500	4.430	4.540	20,336,323	91,361,057	4.4925	3.256	3.249	3.256	3.205	3.285	28,108,241	3.2503	0.00%
2018-11-02	0	4.500	4.500	4.510	4.310	4.530	46,324,389	205,618,723	4.4387	3.256	3.256	3.263	3.118	3.277	64,028,148	3.2114	5.14%
2018-11-01	0	4.280	4.270	4.280	4.260	4.470	40,673,208	175,908,018	4.3249	3.097	3.089	3.097	3.082	3.234	56,217,259	3.1291	-2.06%
2018-10-31	0	4.370	4.350	4.370	4.270	4.370	32,204,473	139,786,780	4.3406	3.162	3.147	3.162	3.089	3.162	44,512,034	3.1404	1.86%
2018-10-30	0	4.290	4.270	4.290	4.170	4.310	34,445,400	146,954,388	4.2663	3.104	3.089	3.104	3.017	3.118	47,609,374	3.0867	2.14%
2018-10-29	0	4.200	4.190	4.200	4.040	4.200	42,431,093	175,078,338	4.1262	3.039	3.031	3.039	2.923	3.039	58,646,954	2.9853	3.19%
2018-10-26	0	4.070	4.070	4.080	4.050	4.130	28,038,871	114,162,750	4.0716	2.945	2.945	2.952	2.930	2.988	38,754,467	2.9458	-1.45%
2018-10-25	0	4.130	4.120	4.130	4.040	4.140	39,501,963	161,316,272	4.0838	2.988	2.981	2.988	2.923	2.995	54,598,400	2.9546	-1.20%
2018-10-24	0	4.180	4.170	4.180	4.110	4.340	98,249,335	408,854,173	4.1614	3.024	3.017	3.024	2.974	3.140	135,797,214	3.0108	-6.07%
2018-10-23	0	4.450	4.440	4.450	4.400	4.650	54,343,376	243,034,859	4.4722	3.220	3.212	3.220	3.183	3.364	75,111,746	3.2356	-4.09%
2018-10-22	0	4.640	4.630	4.640	4.500	4.680	59,300,951	274,341,382	4.6263	3.357	3.350	3.357	3.256	3.386	81,963,954	3.3471	2.43%
2018-10-19	0	4.530	4.520	4.530	4.450	4.660	68,094,572	307,434,288	4.5148	3.277	3.270	3.277	3.220	3.372	94,118,227	3.2665	-3.21%
2018-10-18	0	4.680	4.670	4.680	4.550	4.680	24,648,473	114,107,212	4.6294	3.386	3.379	3.386	3.292	3.386	34,068,363	3.3494	1.74%
2018-10-16	0	4.600	4.590	4.600	4.480	4.630	20,974,263	96,122,551	4.5829	3.328	3.321	3.328	3.241	3.350	28,989,982	3.3157	2.22%
2018-10-15	0	4.500	4.490	4.500	4.450	4.670	54,414,980	245,393,386	4.5097	3.256	3.249	3.256	3.220	3.379	75,210,715	3.2627	-3.02%
2018-10-12	0	4.640	4.640	4.650	4.620	4.800	34,285,264	160,496,992	4.6812	3.357	3.357	3.364	3.343	3.473	47,388,039	3.3869	-1.49%
2018-10-11	0	4.710	4.700	4.710	4.650	4.750	43,811,803	206,023,938	4.7025	3.408	3.400	3.408	3.364	3.437	60,555,329	3.4022	-1.67%
2018-10-10	0	4.790	4.780	4.790	4.730	4.920	24,432,000	117,012,130	4.7893	3.466	3.458	3.466	3.422	3.560	33,769,160	3.4651	-0.21%
2018-10-09	0	4.800	4.790	4.800	4.770	4.900	32,149,840	154,512,951	4.8060	3.473	3.466	3.473	3.451	3.545	44,436,522	3.4772	-1.44%
2018-10-08	0	4.870	4.870	4.880	4.840	4.980	23,350,100	114,137,641	4.8881	3.523	3.523	3.531	3.502	3.603	32,273,791	3.5365	-0.61%
2018-10-05	0	4.900	4.890	4.900	4.850	4.940	11,174,109	54,593,712	4.8857	3.545	3.538	3.545	3.509	3.574	15,444,510	3.5348	-1.01%
2018-10-04	0	4.950	4.940	4.950	4.900	5.050	8,281,034	40,847,157	4.9326	3.581	3.574	3.581	3.545	3.654	11,445,791	3.5687	-1.39%
2018-10-03	0	5.020	5.010	5.020	4.970	5.040	4,020,928	20,141,267	5.0091	3.632	3.625	3.632	3.596	3.646	5,557,603	3.6241	0.80%
2018-10-02	0	4.980	4.980	4.990	4.950	5.150	17,582,387	87,786,628	4.9929	3.603	3.603	3.610	3.581	3.726	24,301,835	3.6123	-3.30%
2018-09-28	0	5.150	5.140	5.150	5.070	5.200	16,158,477	82,992,000	5.1361	3.726	3.719	3.726	3.668	3.762	22,333,751	3.7160	1.58%
2018-09-27	0	5.070	5.060	5.070	5.050	5.130	11,014,000	55,979,720	5.0826	3.668	3.661	3.668	3.654	3.712	15,223,213	3.6773	-0.98%
2018-09-26	0	5.120	5.110	5.120	5.050	5.180	17,815,897	91,383,917	5.1293	3.704	3.697	3.704	3.654	3.748	24,624,586	3.7111	1.39%
2018-09-24	0	5.050	5.050	5.060	5.010	5.160	8,696,000	43,838,270	5.0412	3.654	3.654	3.661	3.625	3.733	12,019,344	3.6473	-2.70%
2018-09-21	0	5.190	5.180	5.190	5.150	5.220	20,345,673	105,407,672	5.1808	3.755	3.748	3.755	3.726	3.777	28,121,164	3.7483	1.17%
2018-09-20	0	5.130	5.130	5.140	5.130	5.210	8,052,970	41,506,656	5.1542	3.712	3.712	3.719	3.712	3.769	11,130,568	3.7291	-1.72%
2018-09-19	0	5.220	5.210	5.220	5.030	5.240	33,812,317	174,465,471	5.1598	3.777	3.769	3.777	3.639	3.791	46,734,346	3.7331	3.16%
2018-09-18	0	5.060	5.050	5.060	4.920	5.120	28,689,503	144,879,464	5.0499	3.661	3.654	3.661	3.560	3.704	39,653,750	3.6536	1.20%
2018-09-17	0	5.000	4.990	5.000	4.890	5.050	23,194,450	114,877,854	4.9528	3.618	3.610	3.618	3.538	3.654	32,058,657	3.5834	-1.77%
2018-09-14	0	5.090	5.090	5.100	5.050	5.150	42,288,868	215,724,295	5.1012	3.683	3.683	3.690	3.654	3.726	58,450,375	3.6907	2.21%
2018-09-13	0	4.980	4.970	4.980	4.900	5.020	26,910,810	133,618,094	4.9652	3.603	3.596	3.603	3.545	3.632	37,195,295	3.5923	2.26%
2018-09-12	0	4.870	4.860	4.870	4.810	4.990	34,647,513	168,564,933	4.8651	3.523	3.516	3.523	3.480	3.610	47,888,729	3.5199	-1.81%
2018-09-11	0	4.960	4.950	4.960	4.870	4.970	17,029,474	83,884,607	4.9258	3.589	3.581	3.589	3.523	3.596	23,537,616	3.5639	0.40%
2018-09-10	0	4.940	4.940	4.950	4.850	4.970	17,192,227	84,570,009	4.9191	3.574	3.574	3.581	3.509	3.596	23,762,568	3.5590	-0.80%
2018-09-07	0	4.980	4.970	4.980	4.920	5.030	31,918,109	159,016,817	4.9820	3.603	3.596	3.603	3.560	3.639	44,116,230	3.6045	0.81%
2018-09-06	0	4.940	4.930	4.940	4.910	5.040	21,620,748	106,878,636	4.9433	3.574	3.567	3.574	3.552	3.646	29,883,534	3.5765	-1.00%
2018-09-05	0	4.990	4.980	4.990	4.960	5.090	19,874,834	99,527,567	5.0077	3.610	3.603	3.610	3.589	3.683	27,470,385	3.6231	-1.58%
2018-09-04	0	5.070	5.060	5.070	5.030	5.130	19,830,000	100,663,070	5.0763	3.668	3.661	3.668	3.639	3.712	27,408,417	3.6727	0.40%
2018-09-03	0	5.050	5.040	5.050	4.990	5.060	22,639,541	113,850,533	5.0288	3.654	3.646	3.654	3.610	3.661	31,291,678	3.6384	0.20%
2018-08-31	0	5.040	5.030	5.040	5.000	5.100	32,846,001	165,669,835	5.0438	3.646	3.639	3.646	3.618	3.690	45,398,734	3.6492	-0.59%
2018-08-30	0	5.070	5.070	5.080	5.050	5.150	20,553,854	104,448,805	5.0817	3.668	3.668	3.675	3.654	3.726	28,408,906	3.6766	-1.17%
2018-08-29	0	5.130	5.120	5.130	5.080	5.280	36,324,290	186,215,233	5.1265	3.712	3.704	3.712	3.675	3.820	50,206,318	3.7090	-2.47%
2018-08-28	0	5.260	5.250	5.260	5.180	5.290	22,524,515	118,297,118	5.2519	3.806	3.798	3.806	3.748	3.827	31,132,693	3.7998	1.15%
2018-08-27	0	5.200	5.190	5.200	5.110	5.260	23,101,634	120,239,372	5.2048	3.762	3.755	3.762	3.697	3.806	31,930,369	3.7657	1.96%
2018-08-24	0	5.100	5.100	5.110	5.070	5.140	16,318,193	83,164,210	5.0964	3.690	3.690	3.697	3.668	3.719	22,554,505	3.6873	-1.35%
2018-08-23	0	5.170	5.160	5.170	5.050	5.210	18,387,141	94,800,483	5.1558	3.740	3.733	3.740	3.654	3.769	25,414,142	3.7302	1.97%
2018-08-22	0	5.070	5.070	5.080	5.040	5.240	20,708,290	105,191,063	5.0797	3.668	3.668	3.675	3.646	3.791	28,622,363	3.6751	-3.24%
2018-08-21	0	5.240	5.220	5.240	5.130	5.260	19,763,296	103,186,117	5.2211	3.791	3.777	3.791	3.712	3.806	27,316,221	3.7775	2.14%
2018-08-20	0	5.130	5.130	5.140	5.000	5.180	23,676,000	120,836,030	5.1037	3.712	3.712	3.719	3.618	3.748	32,724,240	3.6926	0.98%
2018-08-17	0	5.080	5.080	5.090	5.000	5.130	21,478,782	109,059,834	5.0776	3.675	3.675	3.683	3.618	3.712	29,687,313	3.6736	1.20%
2018-08-16	0	5.020	5.010	5.020	4.900	5.070	28,920,000	144,925,302	5.0112	3.632	3.625	3.632	3.545	3.668	39,972,336	3.6256	0.20%
2018-08-15	0	5.010	5.010	5.020	4.970	5.260	51,112,227	257,336,572	5.0347	3.625	3.625	3.632	3.596	3.806	70,645,751	3.6426	-4.02%
2018-08-14	0	5.220	5.220	5.230	5.140	5.240	26,013,117	135,340,256	5.2028	3.777	3.777	3.784	3.719	3.791	35,954,532	3.7642	0.58%
2018-08-13	0	5.190	5.180	5.190	5.110	5.250	25,884,645	133,700,193	5.1652	3.755	3.748	3.755	3.697	3.798	35,776,962	3.7370	-1.89%
2018-08-10	0	5.290	5.280	5.290	5.270	5.510	48,089,873	256,266,608	5.3289	3.827	3.820	3.827	3.813	3.986	66,468,346	3.8555	-3.47%
2018-08-09	0	5.480	5.470	5.480	5.440	5.600	23,238,862	128,582,302	5.5331	3.965	3.958	3.965	3.936	4.052	32,120,041	4.0032	-0.90%
2018-08-08	0	5.530	5.520	5.530	5.420	5.680	30,754,200	171,399,452	5.5732	4.001	3.994	4.001	3.921	4.109	42,507,511	4.0322	1.28%
2018-08-07	0	5.460	5.460	5.470	5.380	5.560	30,296,000	164,882,858	5.4424	3.950	3.950	3.958	3.892	4.023	41,874,201	3.9376	-1.44%
2018-08-06	0	5.540	5.530	5.540	5.490	5.640	25,753,156	142,895,993	5.5487	4.008	4.001	4.008	3.972	4.081	35,595,221	4.0145	-0.36%
2018-08-03	0	5.560	5.550	5.560	5.470	5.710	33,855,020	188,470,383	5.5670	4.023	4.015	4.023	3.958	4.131	46,793,369	4.0277	-1.59%
2018-08-02	0	5.650	5.640	5.650	5.490	5.720	58,739,002	329,249,971	5.6053	4.088	4.081	4.088	3.972	4.138	81,187,245	4.0554	-0.70%
2018-08-01	0	5.690	5.680	5.690	5.650	5.880	62,752,337	359,691,483	5.7319	4.117	4.109	4.117	4.088	4.254	86,734,353	4.1470	-3.40%
2018-07-31	0	5.890	5.880	5.890	5.850	6.050	37,892,805	224,462,844	5.9236	4.261	4.254	4.261	4.232	4.377	52,374,272	4.2857	-3.13%
2018-07-30	0	6.080	6.070	6.080	5.930	6.100	63,116,115	381,270,484	6.0408	4.399	4.392	4.399	4.290	4.413	87,237,156	4.3705	1.84%
2018-07-27	0	5.970	5.960	5.970	5.840	6.000	21,392,546	127,579,952	5.9638	4.319	4.312	4.319	4.225	4.341	29,568,120	4.3148	2.40%
2018-07-26	0	5.830	5.830	5.840	5.800	6.050	60,585,000	357,719,878	5.9044	4.218	4.218	4.225	4.196	4.377	83,738,727	4.2719	-0.34%
2018-07-25	0	5.850	5.840	5.850	5.760	5.900	47,856,069	280,005,340	5.8510	4.232	4.225	4.232	4.167	4.269	66,145,189	4.2332	0.34%
2018-07-24	0	5.830	5.820	5.830	5.780	6.180	85,721,939	510,388,930	5.9540	4.218	4.211	4.218	4.182	4.471	118,482,232	4.3077	-4.43%
2018-07-23	0	6.100	6.100	6.110	5.870	6.150	50,800,977	306,573,774	6.0348	4.413	4.413	4.421	4.247	4.450	70,215,551	4.3662	1.50%
2018-07-20	0	6.010	6.000	6.010	5.830	6.060	77,626,392	464,672,831	5.9860	4.348	4.341	4.348	4.218	4.384	107,292,815	4.3309	2.56%
2018-07-19	0	5.860	5.850	5.860	5.690	5.900	67,172,538	390,383,691	5.8117	4.240	4.232	4.240	4.117	4.269	92,843,819	4.2047	3.35%
2018-07-18	0	5.670	5.660	5.670	5.560	5.810	135,949,903	771,787,471	5.6770	4.102	4.095	4.102	4.023	4.204	187,905,781	4.1073	1.25%
2018-07-17	0	5.600	5.590	5.600	5.530	5.650	15,122,351	84,636,588	5.5968	4.052	4.044	4.052	4.001	4.088	20,901,649	4.0493	0.00%
2018-07-16	0	5.600	5.600	5.610	5.510	5.660	10,028,212	56,064,419	5.5907	4.052	4.052	4.059	3.986	4.095	13,860,687	4.0449	0.00%
2018-07-13	0	5.600	5.600	5.610	5.600	5.700	11,715,296	66,153,956	5.6468	4.052	4.052	4.059	4.052	4.124	16,192,522	4.0855	-0.18%
2018-07-12	0	5.610	5.600	5.610	5.380	5.680	26,977,747	151,285,443	5.6078	4.059	4.052	4.059	3.892	4.109	37,287,814	4.0572	3.31%
2018-07-11	0	5.430	5.430	5.440	5.270	5.480	16,461,368	89,269,603	5.4230	3.929	3.929	3.936	3.813	3.965	22,752,397	3.9235	-0.91%
2018-07-10	0	5.480	5.480	5.490	5.430	5.590	18,121,930	99,864,951	5.5107	3.965	3.965	3.972	3.929	4.044	25,047,575	3.9870	-0.54%
2018-07-09	0	5.510	5.510	5.520	5.300	5.610	48,233,950	266,498,287	5.5251	3.986	3.986	3.994	3.835	4.059	66,667,485	3.9974	3.57%
2018-07-06	0	5.320	5.320	5.330	5.180	5.400	20,491,863	108,900,514	5.3143	3.849	3.849	3.856	3.748	3.907	28,323,224	3.8449	1.14%
2018-07-05	0	5.260	5.250	5.260	5.190	5.470	35,144,143	184,356,441	5.2457	3.806	3.798	3.806	3.755	3.958	48,575,155	3.7953	-2.95%
2018-07-04	0	5.420	5.420	5.430	5.330	5.460	28,154,162	152,106,239	5.4026	3.921	3.921	3.929	3.856	3.950	38,913,818	3.9088	0.37%
2018-07-03	0	5.400	5.390	5.400	5.050	5.430	44,123,420	232,429,652	5.2677	3.907	3.900	3.907	3.654	3.929	60,986,036	3.8112	3.85%
2018-06-29	0	5.200	5.200	5.210	5.040	5.280	26,456,837	137,435,962	5.1947	3.762	3.762	3.769	3.646	3.820	36,567,828	3.7584	1.76%
2018-06-28	0	5.110	5.100	5.110	5.070	5.150	20,469,337	104,678,461	5.1139	3.697	3.690	3.697	3.668	3.726	28,292,089	3.6999	-0.97%
2018-06-27	0	5.160	5.150	5.160	5.110	5.300	18,768,750	97,626,527	5.2015	3.733	3.726	3.733	3.697	3.835	25,941,590	3.7633	-3.01%
2018-06-26	0	5.320	5.310	5.320	5.220	5.350	21,330,680	113,377,048	5.3152	3.849	3.842	3.849	3.777	3.871	29,482,611	3.8456	0.57%
2018-06-25	0	5.290	5.280	5.290	5.250	5.390	11,178,680	59,178,419	5.2939	3.827	3.820	3.827	3.798	3.900	15,450,828	3.8301	-0.94%
2018-06-22	0	5.340	5.330	5.340	5.210	5.400	19,552,604	103,958,847	5.3169	3.863	3.856	3.863	3.769	3.907	27,025,009	3.8468	1.14%
2018-06-21	0	5.280	5.280	5.290	5.250	5.450	29,154,008	155,789,636	5.3437	3.820	3.820	3.827	3.798	3.943	40,295,775	3.8662	-3.12%
2018-06-20	0	5.450	5.450	5.460	5.250	5.520	51,119,295	277,523,282	5.4289	3.943	3.943	3.950	3.798	3.994	70,655,520	3.9278	2.64%
2018-06-19	0	5.310	5.310	5.320	5.250	5.490	38,892,204	208,668,087	5.3653	3.842	3.842	3.849	3.798	3.972	53,755,610	3.8818	-3.45%
2018-06-15	0	5.500	5.500	5.510	5.480	5.740	50,271,943	279,859,190	5.5669	3.979	3.979	3.986	3.965	4.153	69,484,336	4.0277	-3.85%
2018-06-14	0	5.720	5.720	5.730	5.670	5.800	15,699,262	89,535,742	5.7032	4.138	4.138	4.146	4.102	4.196	21,699,038	4.1263	-0.17%
2018-06-13	0	5.730	5.730	5.740	5.690	5.830	16,794,773	96,816,615	5.7647	4.146	4.146	4.153	4.117	4.218	23,213,220	4.1708	-1.04%
2018-06-12	0	5.790	5.780	5.790	5.660	5.910	24,330,556	141,117,915	5.8000	4.189	4.182	4.189	4.095	4.276	33,628,947	4.1963	1.58%
2018-06-11	0	5.700	5.700	5.710	5.610	5.750	25,217,525	143,426,341	5.6876	4.124	4.124	4.131	4.059	4.160	34,854,889	4.1150	1.79%
2018-06-08	0	5.600	5.590	5.600	5.560	5.740	28,295,059	159,174,945	5.6255	4.052	4.044	4.052	4.023	4.153	39,108,562	4.0701	-1.41%
2018-06-07	0	5.680	5.680	5.690	5.590	5.750	30,157,341	170,326,655	5.6479	4.109	4.109	4.117	4.044	4.160	41,682,551	4.0863	-0.87%
2018-06-06	0	5.730	5.730	5.740	5.720	5.820	14,242,860	82,036,228	5.7598	4.146	4.146	4.153	4.138	4.211	19,686,044	4.1672	-0.17%
2018-06-05	0	5.740	5.740	5.750	5.730	5.900	32,373,001	187,230,894	5.7836	4.153	4.153	4.160	4.146	4.269	44,744,968	4.1844	-1.88%
2018-06-04	0	5.850	5.840	5.850	5.780	5.910	23,651,067	138,006,454	5.8351	4.232	4.225	4.232	4.182	4.276	32,689,779	4.2217	-0.68%
2018-06-01	0	5.890	5.880	5.890	5.820	6.050	71,185,670	419,534,603	5.8935	4.261	4.254	4.261	4.211	4.377	98,390,647	4.2640	-2.81%
2018-05-31	0	6.060	6.050	6.060	5.720	6.060	101,519,503	609,251,029	6.0013	4.384	4.377	4.384	4.138	4.384	140,317,140	4.3420	4.30%
2018-05-30	0	5.810	5.800	5.810	5.750	5.910	34,348,902	199,607,148	5.8112	4.204	4.196	4.204	4.160	4.276	47,475,998	4.2044	-2.52%
2018-05-29	0	5.960	5.960	5.970	5.760	6.060	41,395,258	246,865,278	5.9636	4.312	4.312	4.319	4.167	4.384	57,215,255	4.3147	1.71%
2018-05-28	0	5.860	5.850	5.860	5.800	6.030	55,303,316	328,602,566	5.9418	4.240	4.232	4.240	4.196	4.363	76,438,545	4.2989	0.00%
2018-05-25	0	5.860	5.860	5.870	5.720	5.880	42,397,093	247,279,264	5.8325	4.240	4.240	4.247	4.138	4.254	58,599,960	4.2198	0.34%
2018-05-24	0	5.840	5.830	5.840	5.740	5.910	47,410,325	276,243,809	5.8267	4.225	4.218	4.225	4.153	4.276	65,529,095	4.2156	0.69%
2018-05-23	0	5.800	5.790	5.800	5.400	5.930	117,419,443	675,595,040	5.7537	4.196	4.189	4.196	3.907	4.290	162,293,549	4.1628	5.45%
2018-05-21	0	5.500	5.500	5.510	5.480	5.620	32,796,440	182,640,035	5.5689	3.979	3.979	3.986	3.965	4.066	45,330,232	4.0291	0.00%
2018-05-18	0	5.500	5.490	5.500	5.450	5.550	37,683,304	207,672,452	5.5110	3.979	3.972	3.979	3.943	4.015	52,084,706	3.9872	0.00%
2018-05-17	0	5.500	5.490	5.500	5.430	5.530	25,639,358	140,601,626	5.4838	3.979	3.972	3.979	3.929	4.001	35,437,933	3.9675	-0.72%
2018-05-16	0	5.540	5.540	5.550	5.420	5.600	50,695,972	280,715,160	5.5372	4.008	4.008	4.015	3.921	4.052	70,070,416	4.0062	1.65%
2018-05-15	0	5.450	5.440	5.450	5.270	5.490	70,883,736	385,280,930	5.4354	3.943	3.936	3.943	3.813	3.972	97,973,323	3.9325	3.22%
2018-05-14	0	5.280	5.280	5.290	5.210	5.390	25,616,783	135,330,932	5.2829	3.820	3.820	3.827	3.769	3.900	35,406,731	3.8222	-0.38%
2018-05-11	0	5.300	5.290	5.300	5.270	5.330	17,975,389	95,329,195	5.3033	3.835	3.827	3.835	3.813	3.856	24,845,031	3.8370	0.19%
2018-05-10	0	5.290	5.280	5.290	5.170	5.320	41,680,511	218,624,528	5.2452	3.827	3.820	3.827	3.740	3.849	57,609,522	3.7949	2.32%
2018-05-09	0	5.170	5.170	5.180	5.140	5.200	29,250,259	151,151,884	5.1675	3.740	3.740	3.748	3.719	3.762	40,428,810	3.7387	-0.39%
2018-05-08	0	5.310	5.300	5.320	5.240	5.350	43,966,852	233,217,461	5.3044	3.755	3.748	3.762	3.706	3.784	62,170,297	3.7513	0.38%
2018-05-07	0	5.290	5.280	5.290	5.260	5.350	34,021,516	180,283,391	5.2991	3.741	3.734	3.741	3.720	3.784	48,107,328	3.7475	-0.94%
2018-05-04	0	5.340	5.330	5.340	5.250	5.380	39,165,651	208,298,467	5.3184	3.776	3.769	3.776	3.713	3.805	55,381,271	3.7612	0.19%
2018-05-03	0	5.330	5.310	5.330	5.190	5.350	56,592,009	299,783,333	5.2973	3.769	3.755	3.769	3.670	3.784	80,022,605	3.7462	1.14%
2018-05-02	0	5.270	5.270	5.280	5.160	5.320	39,679,557	208,290,584	5.2493	3.727	3.727	3.734	3.649	3.762	56,107,948	3.7123	0.96%
2018-04-30	0	5.220	5.220	5.230	5.150	5.240	28,813,684	150,102,870	5.2094	3.692	3.692	3.699	3.642	3.706	40,743,315	3.6841	2.35%
2018-04-27	0	5.100	5.090	5.100	4.980	5.190	31,373,515	159,543,112	5.0853	3.607	3.600	3.607	3.522	3.670	44,362,984	3.5963	2.41%
2018-04-26	0	4.980	4.980	4.990	4.930	5.010	25,981,210	129,265,627	4.9754	3.522	3.522	3.529	3.486	3.543	36,738,121	3.5186	1.01%
2018-04-25	0	4.930	4.930	4.940	4.910	5.040	82,403,000	408,702,290	4.9598	3.486	3.486	3.494	3.472	3.564	116,520,032	3.5076	2.28%
2018-04-24	0	4.820	4.820	4.830	4.780	4.850	36,234,089	174,460,876	4.8148	3.409	3.409	3.416	3.380	3.430	51,235,965	3.4050	0.21%
2018-04-23	0	4.810	4.810	4.820	4.770	4.930	47,476,377	228,739,683	4.8180	3.402	3.402	3.409	3.373	3.486	67,132,859	3.4073	-2.43%
2018-04-20	0	4.930	4.930	4.940	4.910	4.990	27,586,418	136,714,744	4.9559	3.486	3.486	3.494	3.472	3.529	39,007,928	3.5048	-1.00%
2018-04-19	0	4.980	4.970	4.980	4.950	5.000	30,898,520	153,784,214	4.9771	3.522	3.515	3.522	3.501	3.536	43,691,328	3.5198	0.20%
2018-04-18	0	4.970	4.960	4.970	4.920	4.980	22,398,357	110,955,895	4.9538	3.515	3.508	3.515	3.479	3.522	31,671,872	3.5033	0.81%
2018-04-17	0	4.930	4.930	4.940	4.890	5.000	76,460,620	375,910,405	4.9164	3.486	3.486	3.494	3.458	3.536	108,117,349	3.4769	0.82%
2018-04-16	0	4.890	4.890	4.900	4.860	4.950	28,768,000	140,748,082	4.8925	3.458	3.458	3.465	3.437	3.501	40,678,717	3.4600	-1.01%
2018-04-13	0	4.940	4.940	4.950	4.930	5.020	27,922,639	138,544,305	4.9617	3.494	3.494	3.501	3.486	3.550	39,483,354	3.5089	-0.20%
2018-04-12	0	4.950	4.950	4.960	4.920	5.020	30,883,914	153,383,999	4.9665	3.501	3.501	3.508	3.479	3.550	43,670,675	3.5123	-0.40%
2018-04-11	0	4.970	4.970	4.980	4.940	5.050	41,467,444	206,797,012	4.9870	3.515	3.515	3.522	3.494	3.571	58,636,068	3.5268	-0.20%
2018-04-10	0	4.980	4.970	4.980	4.970	5.140	57,472,613	289,179,788	5.0316	3.522	3.515	3.522	3.515	3.635	81,267,802	3.5584	-2.92%
2018-04-09	0	5.130	5.130	5.140	5.020	5.140	27,411,657	139,524,495	5.0900	3.628	3.628	3.635	3.550	3.635	38,760,812	3.5996	0.79%
2018-04-06	0	5.090	5.080	5.090	5.080	5.170	12,121,330	61,820,439	5.1001	3.600	3.593	3.600	3.593	3.656	17,139,883	3.6068	0.00%
2018-04-04	0	5.090	5.090	5.100	5.090	5.180	21,546,890	110,434,542	5.1253	3.600	3.600	3.607	3.600	3.663	30,467,875	3.6246	-0.78%
2018-04-03	0	5.130	5.130	5.140	5.110	5.260	32,927,992	169,646,438	5.1520	3.628	3.628	3.635	3.614	3.720	46,561,056	3.6435	-2.66%
2018-03-29	0	5.270	5.260	5.270	5.230	5.310	50,443,065	266,076,019	5.2748	3.727	3.720	3.727	3.699	3.755	71,327,835	3.7303	-0.38%
2018-03-28	0	5.290	5.280	5.290	5.230	5.370	45,233,190	240,004,868	5.3059	3.741	3.734	3.741	3.699	3.798	63,960,933	3.7524	-0.19%
2018-03-27	0	5.300	5.290	5.300	5.260	5.450	66,119,180	354,338,794	5.3591	3.748	3.741	3.748	3.720	3.854	93,494,278	3.7900	0.00%
2018-03-26	0	5.300	5.300	5.310	5.150	5.330	49,817,488	261,595,870	5.2511	3.748	3.748	3.755	3.642	3.769	70,443,252	3.7136	1.92%
2018-03-23	0	5.200	5.200	5.210	5.050	5.240	86,460,969	442,839,033	5.1218	3.677	3.677	3.685	3.571	3.706	122,258,108	3.6222	0.58%
2018-03-22	0	5.170	5.160	5.170	5.150	5.260	16,042,735	83,286,411	5.1915	3.656	3.649	3.656	3.642	3.720	22,684,854	3.6715	-0.96%
2018-03-21	0	5.220	5.210	5.220	5.160	5.260	36,182,326	188,900,158	5.2208	3.692	3.685	3.692	3.649	3.720	51,162,771	3.6921	0.58%
2018-03-20	0	5.190	5.190	5.200	5.070	5.240	32,633,612	169,198,332	5.1848	3.670	3.670	3.677	3.586	3.706	46,144,795	3.6667	1.37%
2018-03-19	0	5.120	5.120	5.130	5.060	5.180	27,104,038	139,032,949	5.1296	3.621	3.621	3.628	3.578	3.663	38,325,830	3.6277	0.39%
2018-03-16	0	5.100	5.100	5.110	5.080	5.290	74,127,993	382,125,950	5.1549	3.607	3.607	3.614	3.593	3.741	104,818,952	3.6456	-1.35%
2018-03-15	0	5.170	5.170	5.180	5.160	5.260	25,391,857	131,973,861	5.1975	3.656	3.656	3.663	3.649	3.720	35,904,761	3.6757	-1.34%
2018-03-14	0	5.240	5.240	5.250	5.080	5.340	74,201,428	387,238,142	5.2187	3.706	3.706	3.713	3.593	3.776	104,922,791	3.6907	0.96%
2018-03-13	0	5.190	5.180	5.190	5.130	5.250	31,702,690	164,701,210	5.1952	3.670	3.663	3.670	3.628	3.713	44,828,446	3.6740	-0.57%
2018-03-12	0	5.220	5.210	5.220	5.130	5.270	43,544,118	227,099,392	5.2154	3.692	3.685	3.692	3.628	3.727	61,572,540	3.6883	0.00%
2018-03-09	0	5.220	5.210	5.220	5.130	5.300	40,373,924	210,113,809	5.2042	3.692	3.685	3.692	3.628	3.748	57,089,802	3.6804	-0.57%
2018-03-08	0	5.250	5.250	5.260	4.890	5.300	152,626,388	794,242,399	5.2038	3.713	3.713	3.720	3.458	3.748	215,817,769	3.6802	6.92%
2018-03-07	0	4.910	4.900	4.910	4.880	4.960	31,726,076	155,891,576	4.9137	3.472	3.465	3.472	3.451	3.508	44,861,515	3.4750	-1.01%
2018-03-06	0	4.960	4.950	4.960	4.880	5.030	38,212,781	189,329,387	4.9546	3.508	3.501	3.508	3.451	3.557	54,033,888	3.5039	-0.40%
2018-03-05	0	4.980	4.970	4.980	4.950	5.110	40,440,464	203,224,738	5.0253	3.522	3.515	3.522	3.501	3.614	57,183,891	3.5539	-1.78%
2018-03-02	0	5.070	5.060	5.070	4.890	5.130	80,688,908	407,011,058	5.0442	3.586	3.578	3.586	3.458	3.628	114,096,260	3.5673	2.42%
2018-03-01	0	4.950	4.950	4.960	4.780	4.960	31,120,399	152,867,357	4.9121	3.501	3.501	3.508	3.380	3.508	44,005,071	3.4739	1.85%
2018-02-28	0	4.860	4.850	4.860	4.740	4.860	35,673,779	171,916,764	4.8191	3.437	3.430	3.437	3.352	3.437	50,443,672	3.4081	0.00%
2018-02-27	0	4.860	4.850	4.860	4.680	4.860	47,264,333	225,932,699	4.7802	3.437	3.430	3.437	3.310	3.437	66,833,023	3.3806	3.18%
2018-02-26	0	4.710	4.710	4.720	4.670	4.760	26,478,000	124,401,210	4.6983	3.331	3.331	3.338	3.303	3.366	37,440,596	3.3226	0.21%
2018-02-23	0	4.700	4.700	4.710	4.690	4.740	17,027,432	80,187,458	4.7093	3.324	3.324	3.331	3.317	3.352	24,077,241	3.3304	0.64%
2018-02-22	0	4.670	4.670	4.680	4.630	4.720	14,651,312	68,429,019	4.6705	3.303	3.303	3.310	3.274	3.338	20,717,345	3.3030	-1.27%
2018-02-21	0	4.730	4.730	4.740	4.650	4.770	12,547,448	59,151,828	4.7143	3.345	3.345	3.352	3.288	3.373	17,742,425	3.3339	1.07%
2018-02-20	0	4.680	4.680	4.690	4.660	4.740	13,258,190	62,330,416	4.7013	3.310	3.310	3.317	3.296	3.352	18,747,433	3.3247	0.21%
2018-02-15	0	4.670	4.670	4.690	4.640	4.720	14,848,091	69,536,401	4.6832	3.303	3.303	3.317	3.281	3.338	20,995,595	3.3120	0.00%
2018-02-14	0	4.670	4.670	4.680	4.650	4.720	25,047,927	117,150,062	4.6770	3.303	3.303	3.310	3.288	3.338	35,418,434	3.3076	0.65%
2018-02-13	0	4.640	4.630	4.640	4.550	4.680	39,324,214	182,437,967	4.6393	3.281	3.274	3.281	3.218	3.310	55,605,484	3.2809	0.65%
2018-02-12	0	4.610	4.600	4.610	4.610	4.750	38,999,890	181,844,220	4.6627	3.260	3.253	3.260	3.260	3.359	55,146,881	3.2975	-2.74%
2018-02-09	0	4.740	4.730	4.740	4.660	4.860	92,362,000	435,935,211	4.7199	3.352	3.345	3.352	3.296	3.437	130,602,323	3.3379	-3.07%
2018-02-08	0	4.890	4.890	4.900	4.860	4.920	42,358,162	207,182,636	4.8912	3.458	3.458	3.465	3.437	3.479	59,895,567	3.4591	-0.81%
2018-02-07	0	4.930	4.920	4.930	4.890	5.000	53,920,220	266,291,867	4.9386	3.486	3.479	3.486	3.458	3.536	76,244,624	3.4926	-0.20%
2018-02-06	0	4.940	4.930	4.940	4.880	4.950	63,831,929	314,104,843	4.9208	3.494	3.486	3.494	3.451	3.501	90,260,044	3.4800	-2.76%
2018-02-05	0	5.080	5.070	5.080	4.880	5.100	63,619,505	318,754,775	5.0103	3.593	3.586	3.593	3.451	3.607	89,959,671	3.5433	2.21%
2018-02-02	0	4.970	4.960	4.970	4.950	5.000	18,356,000	91,271,096	4.9723	3.515	3.508	3.515	3.501	3.536	25,955,872	3.5164	-0.40%
2018-02-01	0	4.990	4.980	4.990	4.950	5.050	49,678,026	247,272,277	4.9775	3.529	3.522	3.529	3.501	3.571	70,246,049	3.5201	-1.19%
2018-01-31	0	5.050	5.050	5.060	5.010	5.090	78,503,440	396,076,246	5.0453	3.571	3.571	3.578	3.543	3.600	111,005,951	3.5681	-2.32%
2018-01-30	0	5.170	5.160	5.170	5.150	5.350	48,324,164	252,982,059	5.2351	3.656	3.649	3.656	3.642	3.784	68,331,652	3.7023	-1.15%
2018-01-29	0	5.230	5.230	5.240	5.140	5.310	63,441,909	333,720,843	5.2603	3.699	3.699	3.706	3.635	3.755	89,708,545	3.7201	1.75%
2018-01-26	0	5.140	5.140	5.150	5.130	5.200	33,120,214	170,869,778	5.1591	3.635	3.635	3.642	3.628	3.677	46,832,863	3.6485	-0.19%
2018-01-25	0	5.150	5.150	5.160	5.140	5.220	29,669,658	153,553,285	5.1754	3.642	3.642	3.649	3.635	3.692	41,953,685	3.6601	0.39%
2018-01-24	0	5.130	5.130	5.140	5.090	5.160	38,737,183	198,740,747	5.1305	3.628	3.628	3.635	3.600	3.649	54,775,406	3.6283	0.00%
2018-01-23	0	5.130	5.130	5.140	5.090	5.180	38,958,601	199,508,231	5.1210	3.628	3.628	3.635	3.600	3.663	55,088,497	3.6216	0.20%
2018-01-22	0	5.120	5.120	5.130	5.110	5.200	18,782,458	96,660,668	5.1463	3.621	3.621	3.628	3.614	3.677	26,558,895	3.6395	-0.78%
2018-01-19	0	5.160	5.150	5.160	5.100	5.190	25,578,000	131,719,000	5.1497	3.649	3.642	3.649	3.607	3.670	36,167,972	3.6419	1.38%
2018-01-18	0	5.090	5.090	5.100	5.050	5.120	35,767,991	182,129,750	5.0920	3.600	3.600	3.607	3.571	3.621	50,576,890	3.6010	1.19%
2018-01-17	0	5.030	5.030	5.040	4.980	5.050	29,623,880	148,527,896	5.0138	3.557	3.557	3.564	3.522	3.571	41,888,954	3.5458	0.60%
2018-01-16	0	5.000	5.000	5.010	4.990	5.030	29,620,000	148,399,524	5.0101	3.536	3.536	3.543	3.529	3.557	41,883,467	3.5432	-0.40%
2018-01-15	0	5.020	5.010	5.020	4.980	5.130	33,319,201	167,403,345	5.0242	3.550	3.543	3.550	3.522	3.628	47,114,236	3.5531	-1.38%
2018-01-12	0	5.090	5.090	5.100	5.070	5.140	16,680,000	85,047,660	5.0988	3.600	3.600	3.607	3.586	3.635	23,585,963	3.6059	-0.20%
2018-01-11	0	5.100	5.090	5.100	5.050	5.100	18,898,697	95,955,646	5.0774	3.607	3.600	3.607	3.571	3.607	26,723,260	3.5907	0.20%
2018-01-10	0	5.090	5.090	5.100	5.050	5.110	16,527,900	84,087,162	5.0876	3.600	3.600	3.607	3.571	3.614	23,370,890	3.5979	0.00%
2018-01-09	0	5.090	5.090	5.100	5.060	5.160	30,498,074	155,281,771	5.0915	3.600	3.600	3.607	3.578	3.649	43,125,087	3.6007	-0.20%
2018-01-08	0	5.100	5.100	5.110	5.070	5.160	30,008,240	153,461,486	5.1140	3.607	3.607	3.614	3.586	3.649	42,432,449	3.6166	-0.20%
2018-01-05	0	5.110	5.100	5.110	4.990	5.130	40,790,597	206,995,692	5.0746	3.614	3.607	3.614	3.529	3.628	57,678,988	3.5888	1.79%
2018-01-04	0	5.020	5.010	5.020	4.980	5.040	24,120,968	120,938,262	5.0138	3.550	3.543	3.550	3.522	3.564	34,107,690	3.5458	-0.59%
2018-01-03	0	5.050	5.040	5.050	4.930	5.060	40,620,227	203,212,748	5.0027	3.571	3.564	3.571	3.486	3.578	57,438,081	3.5379	2.02%
2018-01-02	0	4.950	4.940	4.950	4.900	4.970	31,476,512	155,881,127	4.9523	3.501	3.494	3.501	3.465	3.515	44,508,625	3.5023	1.02%
2017-12-29	0	4.900	4.900	4.910	4.870	4.930	22,326,000	109,239,186	4.8929	3.465	3.465	3.472	3.444	3.486	31,569,557	3.4603	0.20%
2017-12-28	0	4.890	4.890	4.900	4.860	4.900	24,177,064	117,929,600	4.8777	3.458	3.458	3.465	3.437	3.465	34,187,011	3.4495	0.20%
2017-12-27	0	4.880	4.880	4.890	4.870	4.950	30,104,234	147,515,080	4.9001	3.451	3.451	3.458	3.444	3.501	42,568,187	3.4654	-1.41%
2017-12-22	0	4.950	4.950	4.960	4.940	4.980	14,819,820	73,399,967	4.9528	3.501	3.501	3.508	3.494	3.522	20,955,619	3.5026	-0.20%
2017-12-21	0	4.960	4.960	4.970	4.920	4.990	15,283,600	75,820,254	4.9609	3.508	3.508	3.515	3.479	3.529	21,611,417	3.5083	0.00%
2017-12-20	0	4.960	4.960	4.970	4.920	4.990	23,611,365	116,894,530	4.9508	3.508	3.508	3.515	3.479	3.529	33,387,098	3.5012	0.00%
2017-12-19	0	4.960	4.950	4.960	4.940	4.980	12,971,906	64,323,285	4.9587	3.508	3.501	3.508	3.494	3.522	18,342,620	3.5068	0.81%
2017-12-18	0	4.920	4.920	4.930	4.880	4.950	13,475,056	66,453,429	4.9316	3.479	3.479	3.486	3.451	3.501	19,054,087	3.4876	-0.20%
2017-12-15	0	4.930	4.930	4.940	4.900	4.970	54,847,300	270,486,273	4.9316	3.486	3.486	3.494	3.465	3.515	77,555,540	3.4876	0.00%
2017-12-14	0	4.930	4.920	4.930	4.860	4.960	23,501,178	115,750,605	4.9253	3.486	3.479	3.486	3.437	3.508	33,231,290	3.4832	1.44%
2017-12-13	0	4.860	4.860	4.870	4.840	4.900	20,591,376	100,160,338	4.8642	3.437	3.437	3.444	3.423	3.465	29,116,753	3.4400	-0.21%
2017-12-12	0	4.870	4.870	4.880	4.860	4.910	13,606,573	66,318,596	4.8740	3.444	3.444	3.451	3.437	3.472	19,240,056	3.4469	-0.61%
2017-12-11	0	4.900	4.900	4.910	4.880	4.980	18,183,044	89,637,404	4.9297	3.465	3.465	3.472	3.451	3.522	25,711,307	3.4863	0.82%
2017-12-08	0	4.860	4.850	4.860	4.830	4.900	21,411,658	104,106,353	4.8621	3.437	3.430	3.437	3.416	3.465	30,276,653	3.4385	-0.21%
2017-12-07	0	4.870	4.860	4.870	4.850	4.930	20,433,228	99,775,451	4.8830	3.444	3.437	3.444	3.430	3.486	28,893,127	3.4533	-0.61%
2017-12-06	0	4.900	4.900	4.910	4.900	4.990	28,701,456	141,209,509	4.9199	3.465	3.465	3.472	3.465	3.529	40,584,622	3.4794	-1.80%
2017-12-05	0	4.990	4.990	5.000	4.980	5.030	12,199,169	61,110,711	5.0094	3.529	3.529	3.536	3.522	3.557	17,249,949	3.5427	-1.19%
2017-12-04	0	5.050	5.040	5.050	4.980	5.090	20,119,007	101,574,227	5.0487	3.571	3.564	3.571	3.522	3.600	28,448,811	3.5704	0.20%
2017-12-01	0	5.040	5.030	5.040	4.950	5.060	17,420,737	87,384,695	5.0161	3.564	3.557	3.564	3.501	3.578	24,633,385	3.5474	0.80%
2017-11-30	0	5.000	5.000	5.010	4.920	5.040	28,936,496	144,116,716	4.9804	3.536	3.536	3.543	3.479	3.564	40,916,974	3.5222	0.20%
2017-11-29	0	4.990	4.990	5.000	4.950	5.080	27,721,778	138,325,781	4.9898	3.529	3.529	3.536	3.501	3.593	39,199,331	3.5288	-0.99%
2017-11-28	0	5.040	5.040	5.060	5.000	5.160	44,003,928	222,293,554	5.0517	3.564	3.564	3.578	3.536	3.649	62,222,724	3.5725	-3.08%
2017-11-27	0	5.200	5.190	5.200	5.180	5.290	12,178,000	63,422,850	5.2080	3.677	3.670	3.677	3.663	3.741	17,220,016	3.6831	-0.57%
2017-11-24	0	5.230	5.230	5.240	5.180	5.260	20,721,179	108,184,739	5.2210	3.699	3.699	3.706	3.663	3.720	29,300,298	3.6923	0.19%
2017-11-23	0	5.220	5.210	5.220	5.180	5.280	14,998,353	78,389,004	5.2265	3.692	3.685	3.692	3.663	3.734	21,208,070	3.6962	-0.57%
2017-11-22	0	5.250	5.240	5.250	5.220	5.330	23,815,299	125,157,806	5.2554	3.713	3.706	3.713	3.692	3.769	33,675,466	3.7166	-0.76%
2017-11-21	0	5.290	5.290	5.300	5.200	5.310	34,698,000	182,277,546	5.2533	3.741	3.741	3.748	3.677	3.755	49,063,894	3.7151	-0.94%
2017-11-20	0	5.340	5.330	5.340	5.250	5.380	26,813,038	142,498,880	5.3145	3.776	3.769	3.776	3.713	3.805	37,914,348	3.7584	-0.93%
2017-11-17	0	5.390	5.370	5.390	5.340	5.420	26,691,303	143,816,127	5.3881	3.812	3.798	3.812	3.776	3.833	37,742,212	3.8105	0.37%
2017-11-16	0	5.370	5.370	5.380	5.300	5.410	32,979,042	176,164,257	5.3417	3.798	3.798	3.805	3.748	3.826	46,633,242	3.7777	-1.29%
2017-11-15	0	5.440	5.440	5.450	5.370	5.490	28,245,000	153,671,378	5.4407	3.847	3.847	3.854	3.798	3.883	39,939,181	3.8476	-0.55%
2017-11-14	0	5.470	5.470	5.480	5.470	5.530	31,528,420	173,349,579	5.4982	3.868	3.868	3.875	3.868	3.911	44,582,024	3.8883	-0.55%
2017-11-13	0	5.500	5.500	5.510	5.440	5.570	37,562,500	207,229,867	5.5169	3.890	3.890	3.897	3.847	3.939	53,114,373	3.9016	-0.54%
2017-11-10	0	5.530	5.520	5.530	5.500	5.590	40,140,488	221,736,475	5.5240	3.911	3.904	3.911	3.890	3.953	56,759,717	3.9066	-1.07%
2017-11-09	0	5.590	5.590	5.600	5.440	5.620	87,677,688	486,859,896	5.5528	3.953	3.953	3.960	3.847	3.974	123,978,581	3.9270	2.76%
2017-11-08	0	5.440	5.440	5.450	5.220	5.520	130,812,758	711,263,419	5.4373	3.847	3.847	3.854	3.692	3.904	184,972,716	3.8452	4.82%
2017-11-07	0	5.190	5.190	5.200	5.150	5.240	54,266,965	282,118,242	5.1987	3.670	3.670	3.677	3.642	3.706	76,734,931	3.6765	0.19%
2017-11-06	0	5.180	5.170	5.180	5.100	5.190	31,008,530	159,517,785	5.1443	3.663	3.656	3.663	3.607	3.670	43,846,886	3.6381	-0.19%
2017-11-03	0	5.190	5.190	5.200	5.170	5.250	35,409,643	184,224,020	5.2027	3.670	3.670	3.677	3.656	3.713	50,070,176	3.6793	-0.19%
2017-11-02	0	5.200	5.190	5.200	5.150	5.230	37,046,130	192,267,486	5.1899	3.677	3.670	3.677	3.642	3.699	52,384,212	3.6703	0.39%
2017-11-01	0	5.180	5.170	5.180	5.140	5.240	29,568,698	152,935,272	5.1722	3.663	3.656	3.663	3.635	3.706	41,810,925	3.6578	-0.77%
2017-10-31	0	5.220	5.210	5.220	5.150	5.280	42,677,700	222,647,471	5.2170	3.692	3.685	3.692	3.642	3.734	60,347,402	3.6894	0.58%
2017-10-30	0	5.190	5.190	5.200	5.150	5.280	33,883,085	176,232,542	5.2012	3.670	3.670	3.677	3.642	3.734	47,911,583	3.6783	-0.57%
2017-10-27	0	5.220	5.210	5.220	5.160	5.230	22,570,069	117,274,143	5.1960	3.692	3.685	3.692	3.649	3.699	31,914,677	3.6746	0.77%
2017-10-26	0	5.180	5.180	5.190	5.160	5.240	46,637,969	241,975,751	5.1884	3.663	3.663	3.670	3.649	3.706	65,947,328	3.6692	0.58%
2017-10-25	0	5.150	5.150	5.160	5.020	5.190	124,051,032	637,914,461	5.1424	3.642	3.642	3.649	3.550	3.670	175,411,456	3.6367	3.83%
2017-10-24	0	4.960	4.950	4.960	4.900	5.020	36,640,569	182,618,479	4.9841	3.508	3.501	3.508	3.465	3.550	51,810,738	3.5247	0.40%
2017-10-23	0	4.940	4.930	4.940	4.860	4.980	23,616,048	116,761,050	4.9441	3.494	3.486	3.494	3.437	3.522	33,393,720	3.4965	0.82%
2017-10-20	0	4.900	4.900	4.910	4.880	4.940	16,118,850	79,069,502	4.9054	3.465	3.465	3.472	3.451	3.494	22,792,482	3.4691	0.20%
2017-10-19	0	4.890	4.880	4.890	4.860	4.990	26,657,756	131,030,897	4.9153	3.458	3.451	3.458	3.437	3.529	37,694,775	3.4761	-1.21%
2017-10-18	0	4.950	4.950	4.960	4.940	5.000	34,659,917	171,961,254	4.9614	3.501	3.501	3.508	3.494	3.536	49,010,044	3.5087	-0.80%
2017-10-17	0	4.990	4.980	4.990	4.940	5.060	33,969,466	169,243,673	4.9822	3.529	3.522	3.529	3.494	3.578	48,033,728	3.5234	-0.99%
2017-10-16	0	5.040	5.030	5.040	5.030	5.100	31,371,625	159,058,955	5.0702	3.564	3.557	3.564	3.557	3.607	44,360,312	3.5856	0.40%
2017-10-13	0	5.020	5.020	5.030	4.980	5.120	38,607,238	195,696,742	5.0689	3.550	3.550	3.557	3.522	3.621	54,591,661	3.5847	0.40%
2017-10-12	0	5.000	4.990	5.000	4.960	5.060	28,838,487	144,301,553	5.0038	3.536	3.529	3.536	3.508	3.578	40,778,387	3.5387	0.60%
2017-10-11	0	4.970	4.960	4.970	4.920	5.010	28,665,474	142,573,168	4.9737	3.515	3.508	3.515	3.479	3.543	40,533,742	3.5174	1.02%
2017-10-10	0	4.920	4.920	4.930	4.890	4.930	17,434,000	85,633,330	4.9119	3.479	3.479	3.486	3.458	3.486	24,652,139	3.4737	0.20%
2017-10-09	0	4.910	4.910	4.920	4.860	4.930	22,968,468	112,717,718	4.9075	3.472	3.472	3.479	3.437	3.486	32,478,024	3.4706	0.41%
2017-10-06	0	4.890	4.890	4.900	4.860	4.920	22,913,711	111,974,679	4.8868	3.458	3.458	3.465	3.437	3.479	32,400,596	3.4559	0.41%
2017-10-04	0	4.870	4.870	4.880	4.840	4.910	12,847,148	62,738,979	4.8835	3.444	3.444	3.451	3.423	3.472	18,166,209	3.4536	0.00%
2017-10-03	0	4.870	4.870	4.880	4.820	4.940	16,192,722	78,925,854	4.8742	3.444	3.444	3.451	3.409	3.494	22,896,939	3.4470	0.83%
2017-09-29	0	4.830	4.830	4.840	4.810	4.870	14,737,508	71,256,188	4.8350	3.416	3.416	3.423	3.402	3.444	20,839,228	3.4193	0.21%
2017-09-28	0	4.820	4.820	4.830	4.820	4.880	19,591,083	94,663,756	4.8320	3.409	3.409	3.416	3.409	3.451	27,702,312	3.4172	-0.82%
2017-09-27	0	4.860	4.860	4.870	4.840	4.900	13,892,727	67,670,815	4.8710	3.437	3.437	3.444	3.423	3.465	19,644,685	3.4447	0.00%
2017-09-26	0	4.860	4.860	4.870	4.820	4.880	23,384,053	113,536,763	4.8553	3.437	3.437	3.444	3.409	3.451	33,065,672	3.4337	-0.82%
2017-09-25	0	4.900	4.890	4.900	4.860	4.960	19,988,000	97,920,626	4.8990	3.465	3.458	3.465	3.437	3.508	28,263,563	3.4646	-1.21%
2017-09-22	0	4.960	4.960	4.970	4.930	4.980	13,188,000	65,394,840	4.9587	3.508	3.508	3.515	3.486	3.522	18,648,182	3.5068	-0.20%
2017-09-21	0	4.970	4.960	4.970	4.930	5.000	20,968,000	103,903,980	4.9554	3.515	3.508	3.515	3.486	3.536	29,649,309	3.5044	-0.40%
2017-09-20	0	4.990	4.990	5.010	4.990	5.020	14,044,768	70,242,324	5.0013	3.529	3.529	3.543	3.529	3.550	19,859,675	3.5369	0.00%
2017-09-19	0	4.990	4.990	5.000	4.980	5.050	18,003,040	90,160,139	5.0081	3.529	3.529	3.536	3.522	3.571	25,456,777	3.5417	-1.19%
2017-09-18	0	5.050	5.040	5.050	5.030	5.110	15,918,000	80,516,042	5.0582	3.571	3.564	3.571	3.557	3.614	22,508,475	3.5771	0.40%
2017-09-15	0	5.030	5.030	5.040	5.000	5.050	25,181,152	126,523,607	5.0245	3.557	3.557	3.564	3.536	3.571	35,606,818	3.5534	-0.40%
2017-09-14	0	5.050	5.050	5.060	5.040	5.090	37,880,457	191,601,483	5.0581	3.571	3.571	3.578	3.564	3.600	53,563,973	3.5771	-0.98%
2017-09-13	0	5.100	5.100	5.110	5.070	5.190	18,194,855	92,971,205	5.1098	3.607	3.607	3.614	3.586	3.670	25,728,009	3.6136	-0.78%
2017-09-12	0	5.140	5.140	5.150	5.110	5.180	20,111,114	103,671,099	5.1549	3.635	3.635	3.642	3.614	3.663	28,437,650	3.6456	0.39%
2017-09-11	0	5.120	5.120	5.130	5.110	5.200	12,566,163	64,746,494	5.1524	3.621	3.621	3.628	3.614	3.677	17,768,888	3.6438	0.20%
2017-09-08	0	5.110	5.110	5.120	5.080	5.140	10,113,755	51,770,569	5.1188	3.614	3.614	3.621	3.593	3.635	14,301,118	3.6200	0.39%
2017-09-07	0	5.090	5.080	5.090	5.040	5.110	21,098,000	107,200,260	5.0811	3.600	3.593	3.600	3.564	3.614	29,833,133	3.5933	0.59%
2017-09-06	0	5.060	5.060	5.070	5.040	5.090	20,592,650	104,377,068	5.0687	3.578	3.578	3.586	3.564	3.600	29,118,554	3.5846	-0.20%
2017-09-05	0	5.070	5.070	5.080	5.060	5.130	11,129,782	56,555,556	5.0815	3.586	3.586	3.593	3.578	3.628	15,737,808	3.5936	-0.59%
2017-09-04	0	5.100	5.100	5.110	5.080	5.200	16,467,574	84,458,519	5.1288	3.607	3.607	3.614	3.593	3.677	23,285,587	3.6271	-1.73%
2017-09-01	0	5.190	5.180	5.190	5.090	5.240	37,670,362	195,420,919	5.1877	3.670	3.663	3.670	3.600	3.706	53,266,893	3.6687	1.37%
2017-08-31	0	5.120	5.100	5.120	5.000	5.120	25,278,308	128,560,544	5.0858	3.621	3.607	3.621	3.536	3.621	35,744,199	3.5967	1.19%
2017-08-30	0	5.060	5.050	5.060	5.040	5.100	16,505,485	83,700,033	5.0710	3.578	3.571	3.578	3.564	3.607	23,339,194	3.5862	0.40%
2017-08-29	0	5.040	5.040	5.060	5.040	5.090	11,147,600	56,407,750	5.0601	3.564	3.564	3.578	3.564	3.600	15,763,003	3.5785	-0.59%
2017-08-28	0	5.070	5.060	5.070	5.030	5.090	9,974,859	50,436,379	5.0564	3.586	3.578	3.586	3.557	3.600	14,104,716	3.5759	0.40%
2017-08-25	0	5.050	5.040	5.050	5.010	5.090	25,928,000	130,975,100	5.0515	3.571	3.564	3.571	3.543	3.600	36,662,881	3.5724	-0.20%
2017-08-24	0	5.060	5.060	5.070	5.020	5.110	16,923,302	85,694,540	5.0637	3.578	3.578	3.586	3.550	3.614	23,929,999	3.5811	-0.20%
2017-08-22	0	5.070	5.060	5.070	5.040	5.100	19,928,202	100,859,298	5.0611	3.586	3.578	3.586	3.564	3.607	28,179,007	3.5792	-0.59%
2017-08-21	0	5.100	5.100	5.110	5.010	5.110	21,313,265	108,175,756	5.0755	3.607	3.607	3.614	3.543	3.614	30,137,523	3.5894	1.19%
2017-08-18	0	5.040	5.030	5.040	5.010	5.090	18,256,693	91,915,862	5.0346	3.564	3.557	3.564	3.543	3.600	25,815,449	3.5605	-0.59%
2017-08-17	0	5.070	5.070	5.080	5.040	5.110	17,309,155	87,895,765	5.0780	3.586	3.586	3.593	3.564	3.614	24,475,605	3.5912	0.00%
2017-08-16	0	5.070	5.070	5.080	5.000	5.090	28,779,868	145,632,064	5.0602	3.586	3.586	3.593	3.536	3.600	40,695,498	3.5786	1.40%
2017-08-15	0	5.000	5.000	5.010	4.950	5.050	44,533,152	222,633,537	4.9993	3.536	3.536	3.543	3.501	3.571	62,971,060	3.5355	0.81%
2017-08-14	0	4.960	4.960	4.970	4.930	5.000	18,527,578	91,846,119	4.9573	3.508	3.508	3.515	3.486	3.536	26,198,488	3.5058	0.40%
2017-08-11	0	4.940	4.940	4.950	4.880	4.990	32,544,119	160,709,526	4.9382	3.494	3.494	3.501	3.451	3.529	46,018,249	3.4923	-2.18%
2017-08-10	0	5.050	5.040	5.050	4.960	5.060	25,688,951	128,607,644	5.0063	3.571	3.564	3.571	3.508	3.578	36,324,859	3.5405	-0.20%
2017-08-09	0	5.060	5.060	5.070	5.010	5.110	25,022,000	126,274,082	5.0465	3.578	3.578	3.586	3.543	3.614	35,381,773	3.5689	-0.78%
2017-08-08	0	5.100	5.090	5.100	5.060	5.150	30,183,401	153,696,165	5.0921	3.607	3.600	3.607	3.578	3.642	42,680,131	3.6011	-0.97%
2017-08-07	0	5.150	5.140	5.150	5.100	5.230	31,206,979	160,299,649	5.1367	3.642	3.635	3.642	3.607	3.699	44,127,498	3.6326	-1.34%
2017-08-04	0	5.220	5.220	5.230	5.190	5.250	18,392,944	95,882,394	5.2130	3.692	3.692	3.699	3.670	3.713	26,008,112	3.6866	-0.76%
2017-08-03	0	5.260	5.250	5.260	5.200	5.280	25,934,315	135,934,933	5.2415	3.720	3.713	3.720	3.677	3.734	36,671,811	3.7068	-0.94%
2017-08-02	0	5.310	5.300	5.310	5.220	5.400	66,436,248	350,282,037	5.2725	3.755	3.748	3.755	3.692	3.819	93,942,620	3.7287	-3.45%
2017-08-01	0	5.500	5.500	5.510	5.470	5.550	15,085,722	83,016,706	5.5030	3.890	3.890	3.897	3.868	3.925	21,331,612	3.8917	-0.18%
2017-07-31	0	5.510	5.500	5.510	5.420	5.550	25,197,280	138,653,114	5.5027	3.897	3.890	3.897	3.833	3.925	35,629,624	3.8915	1.29%
2017-07-28	0	5.440	5.430	5.440	5.380	5.440	16,542,638	89,671,111	5.4206	3.847	3.840	3.847	3.805	3.847	23,391,730	3.8335	-0.55%
2017-07-27	0	5.470	5.460	5.470	5.400	5.500	19,124,347	104,154,628	5.4462	3.868	3.861	3.868	3.819	3.890	27,042,335	3.8515	0.18%
2017-07-26	0	5.460	5.460	5.470	5.440	5.500	13,774,919	75,265,488	5.4640	3.861	3.861	3.868	3.847	3.890	19,478,102	3.8641	0.00%
2017-07-25	0	5.460	5.450	5.460	5.400	5.580	35,843,616	195,364,935	5.4505	3.861	3.854	3.861	3.819	3.946	50,683,826	3.8546	-2.50%
2017-07-24	0	5.600	5.590	5.600	5.540	5.620	16,999,206	94,817,925	5.5778	3.960	3.953	3.960	3.918	3.974	24,037,329	3.9446	0.54%
2017-07-21	0	5.570	5.570	5.580	5.520	5.620	22,454,247	125,286,047	5.5796	3.939	3.939	3.946	3.904	3.974	31,750,902	3.9459	0.91%
2017-07-20	0	5.520	5.520	5.530	5.480	5.570	17,864,473	98,755,587	5.5280	3.904	3.904	3.911	3.875	3.939	25,260,840	3.9094	-0.18%
2017-07-19	0	5.530	5.520	5.530	5.450	5.530	19,066,763	104,791,150	5.4960	3.911	3.904	3.911	3.854	3.911	26,960,910	3.8868	1.10%
2017-07-18	0	5.470	5.470	5.480	5.440	5.510	14,427,358	78,847,088	5.4651	3.868	3.868	3.875	3.847	3.897	20,400,668	3.8649	-0.18%
2017-07-17	0	5.480	5.470	5.480	5.450	5.580	16,689,318	91,812,023	5.5012	3.875	3.868	3.875	3.854	3.946	23,599,139	3.8905	-0.54%
2017-07-14	0	5.510	5.510	5.530	5.480	5.550	14,858,197	81,924,133	5.5137	3.897	3.897	3.911	3.875	3.925	21,009,885	3.8993	0.00%
2017-07-13	0	5.510	5.500	5.510	5.460	5.540	20,018,676	110,323,661	5.5110	3.897	3.890	3.897	3.861	3.918	28,306,940	3.8974	1.66%
2017-07-12	0	5.420	5.420	5.430	5.410	5.470	12,578,833	68,310,651	5.4306	3.833	3.833	3.840	3.826	3.868	17,786,804	3.8405	0.18%
2017-07-11	0	5.410	5.410	5.420	5.380	5.440	13,466,962	72,963,724	5.4180	3.826	3.826	3.833	3.805	3.847	19,042,642	3.8316	-0.37%
2017-07-10	0	5.430	5.420	5.430	5.390	5.480	17,604,538	95,657,377	5.4337	3.840	3.833	3.840	3.812	3.875	24,893,285	3.8427	-0.55%
2017-07-07	0	5.460	5.450	5.460	5.410	5.480	17,169,301	93,412,350	5.4407	3.861	3.854	3.861	3.826	3.875	24,277,848	3.8476	-0.18%
2017-07-06	0	5.470	5.470	5.480	5.410	5.600	30,503,266	167,470,532	5.4902	3.868	3.868	3.875	3.826	3.960	43,132,429	3.8827	0.92%
2017-07-05	0	5.420	5.410	5.420	5.350	5.430	12,729,764	68,669,814	5.3944	3.833	3.826	3.833	3.784	3.840	18,000,225	3.8149	0.56%
2017-07-04	0	5.390	5.380	5.390	5.350	5.470	19,226,082	103,810,568	5.3995	3.812	3.805	3.812	3.784	3.868	27,186,191	3.8185	-0.55%
2017-07-03	0	5.420	5.420	5.430	5.410	5.490	13,729,290	74,633,016	5.4360	3.833	3.833	3.840	3.826	3.883	19,413,581	3.8444	0.00%
2017-06-30	0	5.420	5.420	5.430	5.370	5.490	20,865,991	113,267,355	5.4283	3.833	3.833	3.840	3.798	3.883	29,505,066	3.8389	-1.99%
2017-06-29	0	5.530	5.520	5.530	5.500	5.600	9,855,106	54,570,501	5.5373	3.911	3.904	3.911	3.890	3.960	13,935,382	3.9160	0.36%
2017-06-28	0	5.510	5.510	5.520	5.460	5.560	21,768,684	119,729,907	5.5001	3.897	3.897	3.904	3.861	3.932	30,781,498	3.8897	-1.61%
2017-06-27	0	5.600	5.590	5.600	5.530	5.670	14,079,082	78,560,973	5.5800	3.960	3.953	3.960	3.911	4.010	19,908,196	3.9462	-1.23%
2017-06-26	0	5.670	5.650	5.670	5.560	5.680	20,189,000	114,096,594	5.6514	4.010	3.996	4.010	3.932	4.017	28,547,783	3.9967	1.07%
2017-06-23	0	5.610	5.600	5.610	5.540	5.650	35,761,308	200,439,367	5.6049	3.967	3.960	3.967	3.918	3.996	50,567,440	3.9638	2.37%
2017-06-22	0	5.480	5.480	5.490	5.460	5.840	84,667,000	474,478,102	5.6041	3.875	3.875	3.883	3.861	4.130	119,721,388	3.9632	7.81%
2017-06-21	0	5.740	5.740	5.750	5.700	5.800	26,014,570	149,915,331	5.7627	3.595	3.595	3.601	3.570	3.632	41,539,723	3.6090	0.00%
2017-06-20	0	5.740	5.740	5.750	5.700	5.820	24,703,085	141,565,396	5.7307	3.595	3.595	3.601	3.570	3.645	39,445,561	3.5889	-0.69%
2017-06-19	0	5.780	5.780	5.790	5.690	5.830	16,534,400	95,678,288	5.7866	3.620	3.620	3.626	3.563	3.651	26,401,912	3.6239	2.12%
2017-06-16	0	5.660	5.650	5.660	5.610	5.760	33,120,008	187,288,224	5.6548	3.545	3.538	3.545	3.513	3.607	52,885,592	3.5414	-0.70%
2017-06-15	0	5.700	5.690	5.700	5.680	5.760	20,400,892	116,479,333	5.7095	3.570	3.563	3.570	3.557	3.607	32,575,875	3.5756	-1.38%
2017-06-14	0	5.780	5.780	5.800	5.750	5.830	23,280,489	134,595,401	5.7815	3.620	3.620	3.632	3.601	3.651	37,173,978	3.6207	-0.34%
2017-06-13	0	5.800	5.790	5.800	5.760	5.860	19,430,161	112,870,402	5.8090	3.632	3.626	3.632	3.607	3.670	31,025,825	3.6380	0.35%
2017-06-12	0	5.780	5.770	5.780	5.720	5.840	23,056,918	133,117,289	5.7734	3.620	3.614	3.620	3.582	3.657	36,816,983	3.6156	-1.20%
2017-06-09	0	5.850	5.840	5.850	5.750	6.000	40,509,150	236,022,485	5.8264	3.664	3.657	3.664	3.601	3.758	64,684,477	3.6488	-1.68%
2017-06-08	0	5.950	5.940	5.950	5.890	6.040	20,497,478	121,650,873	5.9349	3.726	3.720	3.726	3.689	3.783	32,730,103	3.7168	-1.00%
2017-06-07	0	6.010	6.000	6.010	5.950	6.070	15,536,074	93,350,198	6.0086	3.764	3.758	3.764	3.726	3.801	24,807,798	3.7629	0.17%
2017-06-06	0	6.000	6.000	6.010	5.960	6.100	11,997,265	72,073,726	6.0075	3.758	3.758	3.764	3.732	3.820	19,157,075	3.7623	-0.17%
2017-06-05	0	6.010	6.010	6.020	5.970	6.200	26,016,723	156,993,345	6.0343	3.764	3.764	3.770	3.739	3.883	41,543,160	3.7790	-0.99%
2017-06-02	0	6.070	6.060	6.070	6.040	6.170	23,053,724	140,485,051	6.0938	3.801	3.795	3.801	3.783	3.864	36,811,883	3.8163	-1.30%
2017-06-01	0	6.150	6.140	6.150	6.040	6.250	24,916,190	152,626,038	6.1256	3.851	3.845	3.851	3.783	3.914	39,785,844	3.8362	-1.13%
2017-05-31	0	6.220	6.220	6.230	6.070	6.230	56,821,380	348,770,112	6.1380	3.895	3.895	3.902	3.801	3.902	90,731,631	3.8440	0.81%
2017-05-29	0	6.170	6.160	6.170	5.910	6.210	62,329,605	380,738,073	6.1085	3.864	3.858	3.864	3.701	3.889	99,527,092	3.8255	5.65%
2017-05-26	0	5.840	5.840	5.850	5.830	5.890	11,701,228	68,437,982	5.8488	3.657	3.657	3.664	3.651	3.689	18,684,367	3.6628	-0.51%
2017-05-25	0	5.870	5.860	5.870	5.800	5.890	21,017,731	123,269,060	5.8650	3.676	3.670	3.676	3.632	3.689	33,560,836	3.6730	1.21%
2017-05-24	0	5.800	5.790	5.800	5.700	5.830	16,590,729	95,829,654	5.7761	3.632	3.626	3.632	3.570	3.651	26,491,857	3.6173	0.69%
2017-05-23	0	5.760	5.750	5.760	5.720	5.850	22,615,568	130,606,732	5.7751	3.607	3.601	3.607	3.582	3.664	36,112,241	3.6167	-1.20%
2017-05-22	0	5.830	5.820	5.830	5.780	5.920	26,039,622	152,330,379	5.8499	3.651	3.645	3.651	3.620	3.707	41,579,725	3.6636	0.00%
2017-05-19	0	5.830	5.810	5.830	5.750	5.850	13,371,972	77,743,031	5.8139	3.651	3.639	3.651	3.601	3.664	21,352,189	3.6410	0.69%
2017-05-18	0	5.790	5.790	5.800	5.680	5.820	27,408,738	158,402,353	5.7793	3.626	3.626	3.632	3.557	3.645	43,765,912	3.6193	-0.69%
2017-05-17	0	5.830	5.820	5.830	5.790	5.940	23,651,834	138,668,538	5.8629	3.651	3.645	3.651	3.626	3.720	37,766,937	3.6717	-1.52%
2017-05-16	0	5.920	5.900	5.920	5.790	5.940	50,118,315	294,831,877	5.8827	3.707	3.695	3.707	3.626	3.720	80,028,265	3.6841	2.42%
2017-05-15	0	5.780	5.770	5.780	5.700	5.850	37,224,400	214,903,486	5.7732	3.620	3.614	3.620	3.570	3.664	59,439,431	3.6155	0.35%
2017-05-12	0	5.760	5.750	5.760	5.690	5.880	49,114,484	282,487,925	5.7516	3.607	3.601	3.607	3.563	3.682	78,425,361	3.6020	-0.69%
2017-05-11	0	5.800	5.790	5.800	5.560	5.800	89,369,791	511,923,324	5.7281	3.632	3.626	3.632	3.482	3.632	142,704,504	3.5873	4.32%
2017-05-10	0	5.560	5.560	5.570	5.540	5.760	80,925,574	456,433,807	5.6402	3.482	3.482	3.488	3.469	3.607	129,220,890	3.5322	-0.71%
2017-05-09	0	5.600	5.600	5.610	5.290	5.640	149,487,686	824,932,747	5.5184	3.507	3.507	3.513	3.313	3.532	238,699,967	3.4559	6.67%
2017-05-08	0	5.250	5.220	5.250	5.160	5.250	13,935,322	72,745,241	5.2202	3.288	3.269	3.288	3.231	3.288	22,251,739	3.2692	0.57%
2017-05-05	0	5.220	5.210	5.220	5.180	5.340	30,991,993	162,049,674	5.2288	3.269	3.263	3.269	3.244	3.344	49,487,606	3.2746	-2.06%
2017-05-04	0	5.330	5.320	5.330	5.260	5.340	17,944,242	95,015,470	5.2950	3.338	3.332	3.338	3.294	3.344	28,653,129	3.3161	-0.37%
2017-05-02	0	5.350	5.350	5.360	5.310	5.410	26,335,646	141,022,564	5.3548	3.350	3.350	3.357	3.325	3.388	42,052,412	3.3535	-0.37%
2017-04-28	0	5.370	5.370	5.380	5.320	5.400	21,227,601	113,997,199	5.3702	3.363	3.363	3.369	3.332	3.382	33,895,954	3.3632	0.37%
2017-04-27	0	5.350	5.350	5.360	5.220	5.410	57,269,131	306,149,007	5.3458	3.350	3.350	3.357	3.269	3.388	91,446,594	3.3478	1.90%
2017-04-26	0	5.250	5.240	5.250	5.180	5.290	61,365,523	321,237,321	5.2348	3.288	3.282	3.288	3.244	3.313	97,987,658	3.2783	-0.38%
2017-04-25	0	5.270	5.260	5.270	5.200	5.300	44,751,453	234,447,313	5.2389	3.300	3.294	3.300	3.257	3.319	71,458,530	3.2809	1.74%
2017-04-24	0	5.180	5.180	5.190	5.140	5.260	47,355,146	246,091,837	5.1967	3.244	3.244	3.250	3.219	3.294	75,616,073	3.2545	-0.38%
2017-04-21	0	5.200	5.190	5.200	5.180	5.270	21,610,757	112,558,787	5.2085	3.257	3.250	3.257	3.244	3.300	34,507,772	3.2618	-0.95%
2017-04-20	0	5.250	5.240	5.250	5.200	5.250	15,973,281	83,547,023	5.2304	3.288	3.282	3.288	3.257	3.288	25,505,925	3.2756	0.38%
2017-04-19	0	5.230	5.220	5.230	5.180	5.300	29,154,048	152,294,107	5.2238	3.275	3.269	3.275	3.244	3.319	46,552,800	3.2714	-0.95%
2017-04-18	0	5.280	5.280	5.290	5.270	5.400	29,672,653	157,666,266	5.3135	3.307	3.307	3.313	3.300	3.382	47,380,901	3.3276	-2.04%
2017-04-13	0	5.390	5.390	5.400	5.360	5.410	16,266,763	87,606,637	5.3856	3.376	3.376	3.382	3.357	3.388	25,974,553	3.3728	0.00%
2017-04-12	0	5.390	5.380	5.390	5.310	5.430	44,370,806	239,285,227	5.3929	3.376	3.369	3.376	3.325	3.401	70,850,718	3.3773	0.75%
2017-04-11	0	5.350	5.350	5.360	5.320	5.460	40,014,194	214,693,634	5.3654	3.350	3.350	3.357	3.332	3.419	63,894,138	3.3601	-0.74%
2017-04-10	0	5.390	5.380	5.390	5.270	5.430	58,440,666	312,389,943	5.3454	3.376	3.369	3.376	3.300	3.401	93,317,285	3.3476	1.70%
2017-04-07	0	5.300	5.300	5.310	5.210	5.320	23,590,568	124,661,981	5.2844	3.319	3.319	3.325	3.263	3.332	37,669,108	3.3094	-0.75%
2017-04-06	0	5.340	5.340	5.350	5.260	5.370	37,559,788	199,462,016	5.3105	3.344	3.344	3.350	3.294	3.363	59,974,974	3.3258	0.56%
2017-04-05	0	5.310	5.300	5.310	5.250	5.310	38,197,480	201,755,604	5.2819	3.325	3.319	3.325	3.288	3.325	60,993,233	3.3078	0.57%
2017-04-03	0	5.280	5.260	5.280	5.220	5.300	24,194,800	127,405,737	5.2658	3.307	3.294	3.307	3.269	3.319	38,633,938	3.2978	1.73%
2017-03-31	0	5.190	5.190	5.200	5.130	5.250	24,397,420	126,633,184	5.1904	3.250	3.250	3.257	3.213	3.288	38,957,479	3.2505	0.58%
2017-03-30	0	5.160	5.160	5.170	5.110	5.240	29,843,316	153,631,190	5.1479	3.231	3.231	3.238	3.200	3.282	47,653,414	3.2239	-0.96%
2017-03-29	0	5.210	5.200	5.210	5.200	5.280	23,822,279	124,322,646	5.2188	3.263	3.257	3.263	3.257	3.307	38,039,101	3.2683	-0.76%
2017-03-28	0	5.250	5.240	5.250	5.200	5.290	18,322,384	96,075,624	5.2436	3.288	3.282	3.288	3.257	3.313	29,256,941	3.2839	0.00%
2017-03-27	0	5.250	5.240	5.250	5.180	5.310	35,347,190	185,052,114	5.2353	3.288	3.282	3.288	3.244	3.325	56,441,927	3.2786	-1.50%
2017-03-24	0	5.330	5.320	5.330	5.210	5.350	45,173,057	238,589,073	5.2817	3.338	3.332	3.338	3.263	3.350	72,131,742	3.3077	0.19%
2017-03-23	0	5.320	5.320	5.330	5.310	5.430	53,880,027	288,513,452	5.3547	3.332	3.332	3.338	3.325	3.401	86,034,917	3.3534	-2.39%
2017-03-22	0	5.450	5.440	5.450	5.350	5.590	97,907,711	531,489,937	5.4285	3.413	3.407	3.413	3.350	3.501	156,337,743	3.3996	-5.22%
2017-03-21	0	5.750	5.740	5.750	5.720	5.850	39,283,019	226,991,717	5.7784	3.601	3.595	3.601	3.582	3.664	62,726,607	3.6187	0.00%
2017-03-20	0	5.750	5.750	5.760	5.700	5.800	26,457,474	151,926,210	5.7423	3.601	3.601	3.607	3.570	3.632	42,246,946	3.5961	-0.35%
2017-03-17	0	5.770	5.760	5.770	5.660	5.810	76,210,858	438,537,692	5.7543	3.614	3.607	3.614	3.545	3.639	121,692,494	3.6037	0.87%
2017-03-16	0	5.720	5.720	5.730	5.460	5.730	110,457,147	619,173,468	5.6056	3.582	3.582	3.588	3.419	3.588	176,376,517	3.5105	5.54%
2017-03-15	0	5.420	5.420	5.430	5.320	5.450	42,424,446	228,796,661	5.3930	3.394	3.394	3.401	3.332	3.413	67,742,796	3.3774	1.50%
2017-03-14	0	5.340	5.330	5.340	5.320	5.420	16,296,281	87,228,836	5.3527	3.344	3.338	3.344	3.332	3.394	26,021,687	3.3522	-0.56%
2017-03-13	0	5.370	5.360	5.370	5.280	5.400	19,395,317	103,775,552	5.3505	3.363	3.357	3.363	3.307	3.382	30,970,187	3.3508	1.51%
2017-03-10	0	5.290	5.290	5.300	5.280	5.350	28,381,584	150,310,646	5.2961	3.313	3.313	3.319	3.307	3.350	45,319,339	3.3167	-0.94%
2017-03-09	0	5.340	5.320	5.340	5.270	5.400	21,156,000	112,363,200	5.3112	3.344	3.332	3.344	3.300	3.382	33,781,622	3.3262	-1.29%
2017-03-08	0	5.410	5.400	5.410	5.350	5.440	25,790,066	139,176,100	5.3965	3.388	3.382	3.388	3.350	3.407	41,181,238	3.3796	0.00%
2017-03-07	0	5.410	5.400	5.410	5.370	5.450	20,754,434	112,057,187	5.3992	3.388	3.382	3.388	3.363	3.413	33,140,407	3.3813	0.19%
2017-03-06	0	5.400	5.390	5.400	5.370	5.580	57,742,071	316,188,122	5.4759	3.382	3.376	3.382	3.363	3.495	92,201,778	3.4293	-0.37%
2017-03-03	0	5.420	5.410	5.420	5.280	5.440	39,678,492	213,566,795	5.3824	3.394	3.388	3.394	3.307	3.407	63,358,093	3.3708	1.50%
2017-03-02	0	5.340	5.340	5.360	5.340	5.430	37,600,409	202,178,511	5.3770	3.344	3.344	3.357	3.344	3.401	60,039,838	3.3674	-0.56%
2017-03-01	0	5.370	5.370	5.380	5.280	5.410	49,128,063	264,199,134	5.3778	3.363	3.363	3.369	3.307	3.388	78,447,044	3.3679	1.51%
2017-02-28	0	5.290	5.290	5.300	5.230	5.310	21,622,000	114,273,950	5.2851	3.313	3.313	3.319	3.275	3.325	34,525,725	3.3098	0.76%
2017-02-27	0	5.250	5.250	5.260	5.240	5.320	27,993,183	147,585,029	5.2722	3.288	3.288	3.294	3.282	3.332	44,699,146	3.3017	-1.13%
2017-02-24	0	5.310	5.300	5.310	5.280	5.350	32,314,732	171,313,939	5.3014	3.325	3.319	3.325	3.307	3.350	51,599,738	3.3201	-0.38%
2017-02-23	0	5.330	5.330	5.340	5.320	5.440	32,706,825	175,501,569	5.3659	3.338	3.338	3.344	3.332	3.407	52,225,827	3.3604	-0.93%
2017-02-22	0	5.380	5.370	5.380	5.350	5.420	36,839,712	198,052,305	5.3761	3.369	3.363	3.369	3.350	3.394	58,825,167	3.3668	0.56%
2017-02-21	0	5.350	5.340	5.350	5.310	5.440	32,951,741	176,770,556	5.3645	3.350	3.344	3.350	3.325	3.407	52,616,906	3.3596	-0.93%
2017-02-20	0	5.400	5.390	5.400	5.330	5.430	34,441,000	185,697,750	5.3918	3.382	3.376	3.382	3.338	3.401	54,994,935	3.3766	0.93%
2017-02-17	0	5.350	5.340	5.350	5.310	5.480	59,224,903	319,263,517	5.3907	3.350	3.344	3.350	3.325	3.432	94,569,545	3.3760	-0.56%
2017-02-16	0	5.380	5.380	5.390	5.370	5.510	70,072,032	380,066,084	5.4239	3.369	3.369	3.376	3.363	3.451	111,890,097	3.3968	-2.00%
2017-02-15	0	5.490	5.480	5.490	5.410	5.600	118,265,945	653,247,671	5.5235	3.438	3.432	3.438	3.388	3.507	188,845,502	3.4592	1.48%
2017-02-14	0	5.410	5.410	5.420	5.310	5.420	53,449,424	286,527,139	5.3607	3.388	3.388	3.394	3.325	3.394	85,347,336	3.3572	1.12%
2017-02-13	0	5.350	5.340	5.350	5.070	5.380	112,648,284	591,139,672	5.2477	3.350	3.344	3.350	3.175	3.369	179,875,295	3.2864	5.94%
2017-02-10	0	5.050	5.050	5.060	5.040	5.110	63,977,030	324,635,945	5.0743	3.163	3.163	3.169	3.156	3.200	102,157,678	3.1778	0.40%
2017-02-09	0	5.030	5.030	5.040	4.970	5.090	59,419,742	299,795,249	5.0454	3.150	3.150	3.156	3.113	3.188	94,880,661	3.1597	1.21%
2017-02-08	0	4.970	4.970	4.980	4.920	4.990	32,844,700	162,681,759	4.9531	3.113	3.113	3.119	3.081	3.125	52,445,984	3.1019	0.81%
2017-02-07	0	4.930	4.920	4.930	4.920	4.980	27,359,372	135,042,023	4.9359	3.087	3.081	3.087	3.081	3.119	43,687,085	3.0911	0.00%
2017-02-06	0	4.930	4.920	4.930	4.920	5.010	32,309,911	159,809,010	4.9461	3.087	3.081	3.087	3.081	3.138	51,592,040	3.0976	-0.40%
2017-02-03	0	4.950	4.950	4.960	4.940	5.020	18,830,263	93,410,877	4.9607	3.100	3.100	3.106	3.094	3.144	30,067,916	3.1067	-0.80%
2017-02-02	0	4.990	4.990	5.000	4.980	5.030	8,860,260	44,284,933	4.9982	3.125	3.125	3.131	3.119	3.150	14,147,946	3.1301	-0.60%
2017-02-01	0	5.020	5.010	5.020	4.960	5.100	19,104,000	95,647,630	5.0067	3.144	3.138	3.144	3.106	3.194	30,505,015	3.1355	-0.79%
2017-01-27	0	5.060	5.060	5.080	5.060	5.100	5,116,796	26,000,163	5.0813	3.169	3.169	3.181	3.169	3.194	8,170,432	3.1822	-0.20%
2017-01-26	0	5.070	5.070	5.080	5.040	5.110	16,267,608	82,706,114	5.0841	3.175	3.175	3.181	3.156	3.200	25,975,902	3.1840	1.00%
2017-01-25	0	5.020	5.010	5.020	5.000	5.060	13,756,240	69,037,477	5.0186	3.144	3.138	3.144	3.131	3.169	21,965,783	3.1430	-0.59%
2017-01-24	0	5.050	5.050	5.060	5.050	5.120	11,497,326	58,255,372	5.0669	3.163	3.163	3.169	3.163	3.206	18,358,779	3.1732	-0.79%
2017-01-23	0	5.090	5.090	5.100	5.050	5.150	17,779,883	90,435,435	5.0864	3.188	3.188	3.194	3.163	3.225	28,390,683	3.1854	-0.59%
2017-01-20	0	5.120	5.120	5.130	5.060	5.150	18,333,944	93,849,701	5.1189	3.206	3.206	3.213	3.169	3.225	29,275,400	3.2058	0.20%
2017-01-19	0	5.110	5.100	5.110	5.070	5.160	31,150,692	159,139,724	5.1087	3.200	3.194	3.200	3.175	3.231	49,741,014	3.1994	-0.97%
2017-01-18	0	5.160	5.150	5.160	5.080	5.170	32,869,858	168,996,806	5.1414	3.231	3.225	3.231	3.181	3.238	52,486,156	3.2198	1.18%
2017-01-17	0	5.100	5.090	5.100	5.050	5.130	15,696,537	80,006,123	5.0971	3.194	3.188	3.194	3.163	3.213	25,064,023	3.1921	0.59%
2017-01-16	0	5.070	5.070	5.090	5.050	5.160	28,072,232	142,791,146	5.0866	3.175	3.175	3.188	3.163	3.231	44,825,370	3.1855	-0.20%
2017-01-13	0	5.080	5.080	5.090	5.060	5.100	21,077,992	107,008,158	5.0768	3.181	3.181	3.188	3.169	3.194	33,657,060	3.1794	-0.39%
2017-01-12	0	5.100	5.080	5.100	5.040	5.100	23,542,387	119,441,959	5.0735	3.194	3.181	3.194	3.156	3.194	37,592,173	3.1773	0.79%
2017-01-11	0	5.060	5.050	5.060	5.030	5.100	18,614,715	94,402,722	5.0714	3.169	3.163	3.169	3.150	3.194	29,723,732	3.1760	0.60%
2017-01-10	0	5.030	5.020	5.030	4.950	5.060	23,564,000	118,222,996	5.0171	3.150	3.144	3.150	3.100	3.169	37,626,685	3.1420	1.00%
2017-01-09	0	4.980	4.980	4.990	4.970	5.020	13,868,330	69,235,018	4.9923	3.119	3.119	3.125	3.113	3.144	22,144,767	3.1265	-0.20%
2017-01-06	0	4.990	4.980	4.990	4.970	5.050	26,138,328	130,535,205	4.9940	3.125	3.119	3.125	3.113	3.163	41,737,338	3.1275	-0.99%
2017-01-05	0	5.040	5.030	5.040	5.010	5.090	38,043,293	191,787,522	5.0413	3.156	3.150	3.156	3.138	3.188	60,747,029	3.1572	-0.79%
2017-01-04	0	5.080	5.070	5.080	5.040	5.100	17,904,642	90,778,881	5.0701	3.181	3.175	3.181	3.156	3.194	28,589,896	3.1752	-0.97%
2017-01-03	0	5.130	5.120	5.130	5.090	5.170	18,357,031	94,032,305	5.1224	3.213	3.206	3.213	3.188	3.238	29,312,265	3.2080	-0.19%
2016-12-30	0	5.140	5.140	5.150	5.090	5.180	60,223,943	309,214,485	5.1344	3.219	3.219	3.225	3.188	3.244	96,164,798	3.2155	0.98%
2016-12-29	0	5.090	5.090	5.100	4.940	5.120	73,726,443	372,793,920	5.0564	3.188	3.188	3.194	3.094	3.206	117,725,413	3.1666	2.62%
2016-12-28	0	4.960	4.960	4.970	4.860	5.000	45,151,081	223,905,494	4.9590	3.106	3.106	3.113	3.044	3.131	72,096,651	3.1056	1.02%
2016-12-23	0	4.910	4.900	4.910	4.860	4.930	16,756,772	81,996,195	4.8933	3.075	3.069	3.075	3.044	3.087	26,756,993	3.0645	-0.41%
2016-12-22	0	4.930	4.920	4.930	4.910	4.970	32,006,587	158,011,210	4.9368	3.087	3.081	3.087	3.075	3.113	51,107,696	3.0917	-0.40%
2016-12-21	0	4.950	4.950	4.960	4.870	5.000	32,362,401	159,880,068	4.9403	3.100	3.100	3.106	3.050	3.131	51,675,855	3.0939	0.81%
2016-12-20	0	4.910	4.910	4.920	4.830	4.940	28,250,144	138,309,917	4.8959	3.075	3.075	3.081	3.025	3.094	45,109,458	3.0661	0.61%
2016-12-19	0	4.880	4.870	4.880	4.810	4.910	26,779,025	130,626,450	4.8779	3.056	3.050	3.056	3.012	3.075	42,760,394	3.0548	0.62%
2016-12-16	0	4.850	4.840	4.850	4.770	4.850	26,519,142	128,034,798	4.8280	3.037	3.031	3.037	2.987	3.037	42,345,416	3.0236	1.04%
2016-12-15	0	4.800	4.790	4.800	4.750	4.870	26,624,000	127,440,490	4.7867	3.006	3.000	3.006	2.975	3.050	42,512,852	2.9977	-1.03%
2016-12-14	0	4.850	4.850	4.860	4.850	4.900	25,198,808	122,681,478	4.8685	3.037	3.037	3.044	3.037	3.069	40,237,125	3.0490	-0.61%
2016-12-13	0	4.880	4.880	4.890	4.830	4.910	35,479,151	172,317,017	4.8569	3.056	3.056	3.062	3.025	3.075	56,652,641	3.0416	-0.41%
2016-12-12	0	4.900	4.890	4.900	4.830	4.990	41,270,289	201,160,480	4.8742	3.069	3.062	3.069	3.025	3.125	65,899,854	3.0525	-1.61%
2016-12-09	0	4.980	4.970	4.980	4.940	5.030	20,467,062	101,633,836	4.9657	3.119	3.113	3.119	3.094	3.150	32,681,535	3.1098	-0.80%
2016-12-08	0	5.020	5.010	5.020	4.970	5.030	47,421,822	237,284,829	5.0037	3.144	3.138	3.144	3.113	3.150	75,722,540	3.1336	0.60%
2016-12-07	0	4.990	4.990	5.000	4.960	5.030	37,730,238	188,671,567	5.0005	3.125	3.125	3.131	3.106	3.150	60,247,147	3.1316	0.40%
2016-12-06	0	4.970	4.960	4.970	4.900	4.980	49,030,756	242,341,825	4.9426	3.113	3.106	3.113	3.069	3.119	78,291,665	3.0954	1.22%
2016-12-05	0	4.910	4.900	4.910	4.850	4.960	34,541,935	168,889,463	4.8894	3.075	3.069	3.075	3.037	3.106	55,156,107	3.0620	-0.41%
2016-12-02	0	4.930	4.930	4.940	4.830	4.950	60,333,450	296,398,475	4.9127	3.087	3.087	3.094	3.025	3.100	96,339,658	3.0766	1.23%
2016-12-01	0	4.870	4.860	4.870	4.850	4.890	31,127,657	151,602,847	4.8704	3.050	3.044	3.050	3.037	3.062	49,704,232	3.0501	0.21%
2016-11-30	0	4.860	4.860	4.870	4.830	4.940	52,169,667	254,393,790	4.8763	3.044	3.044	3.050	3.025	3.094	83,303,837	3.0538	0.00%
2016-11-29	0	4.860	4.850	4.860	4.660	4.910	94,753,636	457,556,593	4.8289	3.044	3.037	3.044	2.918	3.075	151,301,357	3.0241	3.85%
2016-11-28	0	4.680	4.680	4.690	4.620	4.700	25,326,789	118,410,274	4.6753	2.931	2.931	2.937	2.893	2.943	40,441,483	2.9279	1.08%
2016-11-25	0	4.630	4.630	4.640	4.600	4.650	18,120,776	83,781,690	4.6235	2.900	2.900	2.906	2.881	2.912	28,935,016	2.8955	0.00%
2016-11-24	0	4.630	4.620	4.630	4.610	4.660	27,527,291	127,471,851	4.6307	2.900	2.893	2.900	2.887	2.918	43,955,215	2.9000	-0.64%
2016-11-23	0	4.660	4.660	4.680	4.660	4.720	17,659,590	82,670,645	4.6813	2.918	2.918	2.931	2.918	2.956	28,198,601	2.9317	-0.64%
2016-11-22	0	4.690	4.690	4.700	4.660	4.710	16,066,752	75,278,547	4.6854	2.937	2.937	2.943	2.918	2.950	25,655,178	2.9342	0.86%
2016-11-21	0	4.650	4.650	4.660	4.610	4.710	21,029,025	97,939,593	4.6574	2.912	2.912	2.918	2.887	2.950	33,578,870	2.9167	0.22%
2016-11-18	0	4.640	4.640	4.650	4.610	4.670	14,891,345	69,144,156	4.6432	2.906	2.906	2.912	2.887	2.925	23,778,303	2.9079	0.65%
2016-11-17	0	4.610	4.610	4.620	4.610	4.650	22,333,346	103,220,456	4.6218	2.887	2.887	2.893	2.887	2.912	35,661,593	2.8944	-0.22%
2016-11-16	0	4.620	4.620	4.640	4.620	4.690	21,991,522	102,329,693	4.6531	2.893	2.893	2.906	2.893	2.937	35,115,773	2.9141	-0.65%
2016-11-15	0	4.650	4.650	4.660	4.620	4.700	30,757,882	143,053,720	4.6510	2.912	2.912	2.918	2.893	2.943	49,113,781	2.9127	-0.43%
2016-11-14	0	4.670	4.670	4.680	4.630	4.740	36,016,345	168,221,140	4.6707	2.925	2.925	2.931	2.900	2.968	57,510,425	2.9251	-1.06%
2016-11-11	0	4.720	4.710	4.720	4.690	4.820	43,060,106	203,345,469	4.7224	2.956	2.950	2.956	2.937	3.019	68,757,810	2.9574	-1.26%
2016-11-10	0	4.780	4.780	4.800	4.780	4.870	36,055,042	174,083,061	4.8283	2.994	2.994	3.006	2.994	3.050	57,572,216	3.0237	-0.21%
2016-11-09	0	4.790	4.790	4.800	4.700	4.870	89,287,975	425,279,678	4.7630	3.000	3.000	3.006	2.943	3.050	142,573,862	2.9829	-1.03%
2016-11-08	0	4.840	4.840	4.850	4.800	4.870	35,819,707	172,962,593	4.8287	3.031	3.031	3.037	3.006	3.050	57,196,436	3.0240	0.21%
2016-11-07	0	4.830	4.830	4.840	4.730	4.860	26,867,228	129,033,548	4.8026	3.025	3.025	3.031	2.962	3.044	42,901,236	3.0077	1.68%
2016-11-04	0	4.750	4.750	4.760	4.720	4.770	19,417,928	92,157,441	4.7460	2.975	2.975	2.981	2.956	2.987	31,006,292	2.9722	0.00%
2016-11-03	0	4.750	4.740	4.750	4.730	4.780	12,872,401	61,172,614	4.7522	2.975	2.968	2.975	2.962	2.994	20,554,480	2.9761	0.00%
2016-11-02	0	4.750	4.750	4.760	4.730	4.800	24,197,044	114,976,052	4.7517	2.975	2.975	2.981	2.962	3.006	38,637,521	2.9758	-0.84%
2016-11-01	0	4.790	4.790	4.800	4.770	4.840	19,404,000	93,360,830	4.8114	3.000	3.000	3.006	2.987	3.031	30,984,051	3.0132	0.42%
2016-10-31	0	4.770	4.770	4.780	4.720	4.820	19,096,120	91,054,253	4.7682	2.987	2.987	2.994	2.956	3.019	30,492,433	2.9861	0.42%
2016-10-28	0	4.750	4.740	4.750	4.720	4.800	21,928,846	104,322,854	4.7573	2.975	2.968	2.975	2.956	3.006	35,015,692	2.9793	-0.63%
2016-10-27	0	4.780	4.780	4.790	4.740	4.820	40,465,000	193,083,054	4.7716	2.994	2.994	3.000	2.968	3.019	64,613,979	2.9883	-0.83%
2016-10-26	0	4.820	4.810	4.820	4.770	4.860	26,527,000	127,822,920	4.8186	3.019	3.012	3.019	2.987	3.044	42,357,964	3.0177	0.42%
2016-10-25	0	4.800	4.790	4.800	4.770	4.830	18,958,000	90,848,310	4.7921	3.006	3.000	3.006	2.987	3.025	30,271,885	3.0011	0.00%
2016-10-24	0	4.800	4.800	4.810	4.740	4.830	26,477,000	126,780,500	4.7883	3.006	3.006	3.012	2.968	3.025	42,278,125	2.9987	-0.41%
2016-10-20	0	4.820	4.810	4.820	4.770	4.840	18,473,412	88,772,567	4.8054	3.019	3.012	3.019	2.987	3.031	29,498,101	3.0094	1.47%
2016-10-19	0	4.750	4.750	4.760	4.740	4.800	23,980,000	114,195,570	4.7621	2.975	2.975	2.981	2.968	3.006	38,290,948	2.9823	-0.63%
2016-10-18	0	4.780	4.780	4.790	4.730	4.810	17,749,000	84,863,130	4.7813	2.994	2.994	3.000	2.962	3.012	28,341,369	2.9943	1.27%
2016-10-17	0	4.720	4.720	4.730	4.680	4.750	62,824,502	296,317,437	4.7166	2.956	2.956	2.962	2.931	2.975	100,317,337	2.9538	-2.48%
2016-10-14	0	4.840	4.840	4.850	4.830	4.880	11,708,583	56,815,197	4.8524	3.031	3.031	3.037	3.025	3.056	18,696,111	3.0389	0.21%
2016-10-13	0	4.830	4.810	4.830	4.800	4.860	19,794,352	95,515,591	4.8254	3.025	3.012	3.025	3.006	3.044	31,607,360	3.0219	-0.41%
2016-10-12	0	4.850	4.830	4.850	4.800	4.900	34,384,231	166,190,884	4.8333	3.037	3.025	3.037	3.006	3.069	54,904,287	3.0269	-0.61%
2016-10-11	0	4.880	4.870	4.880	4.860	5.060	35,265,769	173,151,504	4.9099	3.056	3.050	3.056	3.044	3.169	56,311,915	3.0749	-1.81%
2016-10-07	0	4.970	4.970	4.980	4.950	5.000	14,400,581	71,653,428	4.9757	3.113	3.113	3.119	3.100	3.131	22,994,658	3.1161	0.20%
2016-10-06	0	4.960	4.960	4.970	4.930	5.000	23,573,488	117,145,558	4.9694	3.106	3.106	3.113	3.087	3.131	37,641,835	3.1121	0.40%
2016-10-05	0	4.940	4.930	4.940	4.880	4.970	17,439,387	86,140,290	4.9394	3.094	3.087	3.094	3.056	3.113	27,846,983	3.0933	0.41%
2016-10-04	0	4.920	4.910	4.920	4.900	4.950	10,753,206	52,923,335	4.9216	3.081	3.075	3.081	3.069	3.100	17,170,578	3.0822	0.41%
2016-10-03	0	4.900	4.890	4.900	4.880	4.930	17,420,595	85,339,038	4.8987	3.069	3.062	3.069	3.056	3.087	27,816,977	3.0679	1.03%
2016-09-30	0	4.850	4.850	4.860	4.850	4.920	22,352,061	108,856,907	4.8701	3.037	3.037	3.044	3.037	3.081	35,691,476	3.0499	-1.62%
2016-09-29	0	4.930	4.920	4.930	4.900	4.960	13,682,435	67,368,897	4.9238	3.087	3.081	3.087	3.069	3.106	21,847,932	3.0835	0.41%
2016-09-28	0	4.910	4.910	4.920	4.870	4.930	11,897,234	58,293,740	4.8998	3.075	3.075	3.081	3.050	3.087	18,997,346	3.0685	0.00%
2016-09-27	0	4.910	4.910	4.920	4.830	4.930	21,425,437	104,875,322	4.8949	3.075	3.075	3.081	3.025	3.087	34,211,855	3.0655	0.61%
2016-09-26	0	4.880	4.880	4.890	4.850	5.010	35,121,175	172,696,894	4.9172	3.056	3.056	3.062	3.037	3.138	56,081,029	3.0794	-2.59%
2016-09-23	0	5.010	5.010	5.020	5.000	5.100	20,874,134	105,143,246	5.0370	3.138	3.138	3.144	3.131	3.194	33,331,542	3.1545	-1.38%
2016-09-22	0	5.080	5.080	5.090	5.040	5.150	64,364,644	328,158,004	5.0984	3.181	3.181	3.188	3.156	3.225	102,776,615	3.1929	1.20%
2016-09-21	0	5.020	5.000	5.020	4.900	5.050	33,780,200	168,415,088	4.9856	3.144	3.131	3.144	3.069	3.163	53,939,778	3.1223	1.21%
2016-09-20	0	4.960	4.960	4.970	4.880	4.970	20,234,851	99,746,820	4.9295	3.106	3.106	3.113	3.056	3.113	32,310,743	3.0871	0.40%
2016-09-19	0	4.940	4.940	4.950	4.860	4.990	38,476,613	189,816,279	4.9333	3.094	3.094	3.100	3.044	3.125	61,438,949	3.0895	2.07%
2016-09-15	0	4.840	4.840	4.850	4.770	4.860	24,692,175	119,059,180	4.8217	3.031	3.031	3.037	2.987	3.044	39,428,140	3.0196	0.62%
2016-09-14	0	4.810	4.810	4.820	4.810	4.880	36,396,891	175,956,308	4.8344	3.012	3.012	3.019	3.012	3.056	58,118,076	3.0276	-1.23%
2016-09-13	0	4.870	4.870	4.880	4.850	5.080	47,298,170	233,556,497	4.9380	3.050	3.050	3.056	3.037	3.181	75,525,095	3.0924	-2.60%
2016-09-12	0	5.000	4.990	5.000	4.950	5.060	82,511,919	411,510,581	4.9873	3.131	3.125	3.131	3.100	3.169	131,753,945	3.1233	-3.29%
2016-09-09	0	5.170	5.160	5.170	5.040	5.230	91,872,512	474,175,522	5.1612	3.238	3.231	3.238	3.156	3.275	146,700,816	3.2323	3.19%
2016-09-08	0	5.010	5.000	5.010	4.960	5.050	38,062,228	190,630,551	5.0084	3.138	3.131	3.138	3.106	3.163	60,777,264	3.1365	0.80%
2016-09-07	0	4.970	4.970	4.980	4.920	5.010	33,624,000	166,462,760	4.9507	3.113	3.113	3.119	3.081	3.138	53,690,360	3.1004	-0.20%
2016-09-06	0	4.980	4.980	4.990	4.860	5.040	46,202,669	229,780,915	4.9733	3.119	3.119	3.125	3.044	3.156	73,775,813	3.1146	2.68%
2016-09-05	0	4.850	4.850	4.860	4.780	4.880	29,805,467	144,566,825	4.8503	3.037	3.037	3.044	2.994	3.056	47,592,977	3.0376	2.32%
2016-09-02	0	4.740	4.730	4.740	4.690	4.750	21,705,781	102,516,472	4.7230	2.968	2.962	2.968	2.937	2.975	34,659,505	2.9578	-0.21%
2016-09-01	0	4.750	4.730	4.750	4.700	4.780	18,326,523	86,855,117	4.7393	2.975	2.962	2.975	2.943	2.994	29,263,550	2.9680	0.64%
2016-08-31	0	4.720	4.720	4.730	4.680	4.800	38,824,779	183,011,976	4.7138	2.956	2.956	2.962	2.931	3.006	61,994,895	2.9520	-1.46%
2016-08-30	0	4.790	4.790	4.800	4.770	4.820	14,254,856	68,410,416	4.7991	3.000	3.000	3.006	2.987	3.019	22,761,966	3.0055	0.21%
2016-08-29	0	4.780	4.770	4.780	4.730	4.790	18,402,225	87,651,901	4.7631	2.994	2.987	2.994	2.962	3.000	29,384,430	2.9829	-0.21%
2016-08-26	0	4.790	4.790	4.800	4.730	4.810	28,000,800	134,047,204	4.7873	3.000	3.000	3.006	2.962	3.012	44,711,308	2.9981	0.84%
2016-08-25	0	4.750	4.750	4.760	4.720	4.790	26,297,800	124,873,770	4.7484	2.975	2.975	2.981	2.956	3.000	41,991,980	2.9738	-0.63%
2016-08-24	0	4.780	4.770	4.780	4.750	4.830	25,931,180	123,629,330	4.7676	2.994	2.987	2.994	2.975	3.025	41,406,566	2.9857	-0.21%
2016-08-23	0	4.790	4.790	4.800	4.760	4.820	22,414,053	107,275,643	4.7861	3.000	3.000	3.006	2.981	3.019	35,790,464	2.9973	-0.21%
2016-08-22	0	4.800	4.790	4.800	4.750	4.930	40,491,800	194,357,776	4.7999	3.006	3.000	3.006	2.975	3.087	64,656,773	3.0060	-1.84%
2016-08-19	0	4.890	4.880	4.890	4.830	4.970	44,495,233	216,977,940	4.8764	3.062	3.056	3.062	3.025	3.113	71,049,402	3.0539	-0.81%
2016-08-18	0	4.930	4.930	4.940	4.890	5.110	49,407,855	246,295,962	4.9850	3.087	3.087	3.094	3.062	3.200	78,893,812	3.1219	-2.57%
2016-08-17	0	5.060	5.050	5.060	5.020	5.160	56,921,702	289,201,613	5.0807	3.169	3.163	3.169	3.144	3.231	90,891,824	3.1818	-1.17%
2016-08-16	0	5.120	5.110	5.120	5.060	5.120	45,360,814	230,978,777	5.0920	3.206	3.200	3.206	3.169	3.206	72,431,550	3.1889	0.79%
2016-08-15	0	5.080	5.080	5.090	5.020	5.140	79,249,254	402,496,575	5.0789	3.181	3.181	3.188	3.144	3.219	126,544,164	3.1807	1.60%
2016-08-12	0	5.000	5.000	5.010	4.810	5.010	81,148,142	400,250,235	4.9323	3.131	3.131	3.138	3.012	3.138	129,576,284	3.0889	4.38%
2016-08-11	0	4.790	4.780	4.790	4.730	4.810	31,048,695	148,398,981	4.7796	3.000	2.994	3.000	2.962	3.012	49,578,147	2.9932	-0.62%
2016-08-10	0	4.820	4.810	4.820	4.760	4.840	42,152,000	202,794,320	4.8110	3.019	3.012	3.019	2.981	3.031	67,307,758	3.0129	1.26%
2016-08-09	0	4.760	4.750	4.760	4.670	4.780	46,201,007	218,498,815	4.7293	2.981	2.975	2.981	2.925	2.994	73,773,159	2.9618	1.49%
2016-08-08	0	4.690	4.680	4.690	4.620	4.710	30,487,000	142,417,700	4.6714	2.937	2.931	2.937	2.893	2.950	48,681,240	2.9255	1.74%
2016-08-05	0	4.610	4.600	4.610	4.580	4.670	40,720,029	188,130,570	4.6201	2.887	2.881	2.887	2.868	2.925	65,021,206	2.8934	0.22%
2016-08-04	0	4.600	4.590	4.600	4.590	4.750	58,661,525	272,568,987	4.6465	2.881	2.875	2.881	2.875	2.975	93,669,950	2.9099	-2.54%
2016-08-03	0	4.720	4.710	4.720	4.680	4.760	58,027,601	274,369,209	4.7283	2.956	2.950	2.956	2.931	2.981	92,657,709	2.9611	-3.08%
2016-08-01	0	4.870	4.870	4.880	4.750	4.880	39,456,000	190,974,254	4.8402	3.050	3.050	3.056	2.975	3.056	63,002,821	3.0312	2.53%
2016-07-29	0	4.750	4.740	4.750	4.730	4.880	47,120,589	225,794,318	4.7918	2.975	2.968	2.975	2.962	3.056	75,241,536	3.0009	-2.26%
2016-07-28	0	4.860	4.850	4.860	4.630	4.880	79,316,992	380,332,954	4.7951	3.044	3.037	3.044	2.900	3.056	126,652,328	3.0030	4.07%
2016-07-27	0	4.670	4.650	4.670	4.570	4.670	54,177,359	250,607,387	4.6257	2.925	2.912	2.925	2.862	2.925	86,509,693	2.8969	2.19%
2016-07-26	0	4.570	4.570	4.580	4.470	4.610	49,803,802	226,368,731	4.5452	2.862	2.862	2.868	2.799	2.887	79,526,055	2.8465	0.66%
2016-07-25	0	4.540	4.520	4.540	4.500	4.630	38,628,071	175,499,141	4.5433	2.843	2.831	2.843	2.818	2.900	61,680,795	2.8453	-1.09%
2016-07-22	0	4.590	4.580	4.590	4.580	4.670	34,742,514	160,402,487	4.6169	2.875	2.868	2.875	2.868	2.925	55,476,388	2.8914	-1.50%
2016-07-21	0	4.660	4.650	4.670	4.630	4.670	70,154,591	326,440,196	4.6532	2.918	2.912	2.925	2.900	2.925	112,021,926	2.9141	1.30%
2016-07-20	0	4.600	4.590	4.600	4.430	4.620	92,385,620	421,175,411	4.5589	2.881	2.875	2.881	2.774	2.893	147,520,140	2.8550	3.14%
2016-07-19	0	4.460	4.450	4.460	4.450	4.520	34,655,623	154,798,691	4.4668	2.793	2.787	2.793	2.787	2.831	55,337,642	2.7973	-1.55%
2016-07-18	0	4.530	4.520	4.530	4.500	4.610	37,871,558	171,518,749	4.5290	2.837	2.831	2.837	2.818	2.887	60,472,805	2.8363	-1.95%
2016-07-15	0	4.620	4.600	4.620	4.570	4.630	32,035,485	147,523,463	4.6050	2.893	2.881	2.893	2.862	2.900	51,153,840	2.8839	0.65%
2016-07-14	0	4.590	4.580	4.590	4.540	4.590	28,706,589	131,141,051	4.5683	2.875	2.868	2.875	2.843	2.875	45,838,303	2.8609	0.22%
2016-07-13	0	4.580	4.580	4.600	4.560	4.630	26,013,075	119,369,548	4.5888	2.868	2.868	2.881	2.856	2.900	41,537,335	2.8738	0.00%
2016-07-12	0	4.580	4.560	4.570	4.520	4.590	38,521,784	175,623,196	4.5591	2.868	2.856	2.862	2.831	2.875	61,511,077	2.8551	2.00%
2016-07-11	0	4.490	4.490	4.500	4.470	4.530	40,010,281	180,240,407	4.5049	2.812	2.812	2.818	2.799	2.837	63,887,889	2.8212	0.67%
2016-07-08	0	4.460	4.450	4.460	4.450	4.550	46,625,515	208,854,785	4.4794	2.793	2.787	2.793	2.787	2.849	74,451,008	2.8053	-2.41%
2016-07-07	0	4.570	4.560	4.570	4.540	4.630	42,818,865	195,725,196	4.5710	2.862	2.856	2.862	2.843	2.900	68,372,599	2.8626	-0.87%
2016-07-06	0	4.610	4.610	4.620	4.600	4.700	38,689,613	179,142,181	4.6302	2.887	2.887	2.893	2.881	2.943	61,779,064	2.8997	-2.54%
2016-07-05	0	4.730	4.720	4.730	4.720	4.870	31,717,923	151,755,330	4.7845	2.962	2.956	2.962	2.956	3.050	50,646,761	2.9963	-3.07%
2016-07-04	0	4.880	4.870	4.890	4.760	4.910	71,057,528	345,705,464	4.8651	3.056	3.050	3.062	2.981	3.075	113,463,724	3.0468	2.09%
2016-06-30	0	4.780	4.770	4.790	4.730	4.800	50,073,988	238,689,261	4.7667	2.994	2.987	3.000	2.962	3.006	79,957,484	2.9852	0.84%
2016-06-29	0	4.740	4.720	4.750	4.700	4.800	60,006,927	284,615,548	4.7430	2.968	2.956	2.975	2.943	3.006	95,818,270	2.9704	12.03%
2016-06-28	0	5.340	5.340	5.350	5.330	5.380	64,576,980	345,739,324	5.3539	2.650	2.650	2.655	2.645	2.670	130,138,432	2.6567	-1.66%
2016-06-27	0	5.430	5.410	5.440	5.300	5.440	54,432,200	293,315,494	5.3886	2.694	2.685	2.699	2.630	2.699	109,694,216	2.6739	1.50%
2016-06-24	0	5.350	5.340	5.350	5.200	5.460	84,324,457	449,468,544	5.3302	2.655	2.650	2.655	2.580	2.709	169,934,436	2.6450	-1.11%
2016-06-23	0	5.410	5.400	5.410	5.300	5.430	47,297,454	255,354,424	5.3989	2.685	2.680	2.685	2.630	2.694	95,315,955	2.6790	0.93%
2016-06-22	0	5.360	5.340	5.350	5.230	5.380	50,398,000	267,503,612	5.3078	2.660	2.650	2.655	2.595	2.670	101,564,315	2.6338	2.29%
2016-06-21	0	5.240	5.220	5.240	5.210	5.260	25,411,838	132,987,204	5.2333	2.600	2.590	2.600	2.585	2.610	51,211,078	2.5968	0.19%
2016-06-20	0	5.230	5.220	5.230	5.180	5.250	36,502,460	190,340,199	5.2144	2.595	2.590	2.595	2.570	2.605	73,561,398	2.5875	1.16%
2016-06-17	0	5.170	5.150	5.160	5.120	5.250	47,564,416	245,738,925	5.1664	2.565	2.556	2.560	2.541	2.605	95,853,949	2.5637	-0.19%
2016-06-16	0	5.180	5.160	5.180	5.140	5.250	31,501,000	163,110,770	5.1780	2.570	2.560	2.570	2.551	2.605	63,482,231	2.5694	-1.15%
2016-06-15	0	5.240	5.230	5.250	5.130	5.290	33,888,636	176,445,304	5.2066	2.600	2.595	2.605	2.546	2.625	68,293,902	2.5836	1.75%
2016-06-14	0	5.150	5.140	5.150	5.100	5.190	23,983,052	123,521,997	5.1504	2.556	2.551	2.556	2.531	2.575	48,331,724	2.5557	0.39%
2016-06-13	0	5.130	5.130	5.150	5.110	5.240	37,567,783	193,782,310	5.1582	2.546	2.546	2.556	2.536	2.600	75,708,285	2.5596	-3.02%
2016-06-10	0	5.290	5.280	5.290	5.270	5.410	33,069,777	175,494,098	5.3068	2.625	2.620	2.625	2.615	2.685	66,643,701	2.6333	-2.22%
2016-06-08	0	5.410	5.410	5.430	5.350	5.460	37,129,805	200,791,324	5.4078	2.685	2.685	2.694	2.655	2.709	74,825,652	2.6835	0.00%
2016-06-07	0	5.410	5.400	5.410	5.290	5.420	42,653,460	228,384,227	5.3544	2.685	2.680	2.685	2.625	2.689	85,957,170	2.6570	2.66%
2016-06-06	0	5.270	5.260	5.290	5.220	5.320	41,064,380	216,420,920	5.2703	2.615	2.610	2.625	2.590	2.640	82,754,784	2.6152	0.57%
2016-06-03	0	5.240	5.250	5.260	5.140	5.270	25,830,294	134,775,907	5.2177	2.600	2.605	2.610	2.551	2.615	52,054,369	2.5891	1.16%
2016-06-02	0	5.180	5.170	5.190	5.130	5.230	34,617,703	178,851,904	5.1665	2.570	2.565	2.575	2.546	2.595	69,763,151	2.5637	-0.58%
2016-06-01	0	5.210	5.210	5.220	5.210	5.330	41,600,460	218,469,822	5.2516	2.585	2.585	2.590	2.585	2.645	83,835,117	2.6059	-1.88%
2016-05-31	0	5.310	5.300	5.330	5.220	5.360	68,306,516	362,851,094	5.3121	2.635	2.630	2.645	2.590	2.660	137,654,361	2.6360	2.12%
2016-05-30	0	5.200	5.200	5.210	5.010	5.220	54,110,486	279,324,115	5.1621	2.580	2.580	2.585	2.486	2.590	109,045,883	2.5615	3.38%
2016-05-27	0	5.030	5.030	5.040	5.000	5.080	29,934,717	150,799,129	5.0376	2.496	2.496	2.501	2.481	2.521	60,325,787	2.4997	-0.20%
2016-05-26	0	5.040	5.020	5.040	4.960	5.060	48,808,979	244,319,028	5.0056	2.501	2.491	2.501	2.461	2.511	98,362,048	2.4839	0.20%
2016-05-25	0	5.030	5.030	5.040	5.030	5.230	88,717,209	450,826,188	5.0816	2.496	2.496	2.501	2.496	2.595	178,786,907	2.5216	-2.52%
2016-05-24	0	5.160	5.140	5.160	5.120	5.210	33,717,628	173,634,986	5.1497	2.560	2.551	2.560	2.541	2.585	67,949,279	2.5554	-0.77%
2016-05-23	0	5.200	5.200	5.210	5.180	5.280	19,078,000	99,643,880	5.2230	2.580	2.580	2.585	2.570	2.620	38,446,843	2.5917	-0.19%
2016-05-20	0	5.210	5.200	5.210	5.140	5.320	31,572,169	165,466,711	5.2409	2.585	2.580	2.585	2.551	2.640	63,625,654	2.6006	0.77%
2016-05-19	0	5.170	5.160	5.170	5.130	5.230	16,156,000	83,503,398	5.1686	2.565	2.560	2.565	2.546	2.595	32,558,297	2.5647	0.00%
2016-05-18	0	5.170	5.160	5.180	5.160	5.250	27,340,897	141,661,343	5.1813	2.565	2.560	2.570	2.560	2.605	55,098,604	2.5711	-1.71%
2016-05-17	0	5.260	5.240	5.260	5.180	5.260	33,317,651	174,003,508	5.2226	2.610	2.600	2.610	2.570	2.610	67,143,228	2.5915	0.38%
2016-05-16	0	5.240	5.240	5.250	5.160	5.320	31,326,135	164,211,399	5.2420	2.600	2.600	2.605	2.560	2.640	63,129,835	2.6012	-1.32%
2016-05-13	0	5.310	5.300	5.310	5.300	5.450	26,430,361	141,270,429	5.3450	2.635	2.630	2.635	2.630	2.704	53,263,651	2.6523	-2.39%
2016-05-12	0	5.440	5.440	5.450	5.400	5.560	39,764,854	217,911,156	5.4800	2.699	2.699	2.704	2.680	2.759	80,135,921	2.7193	0.00%
2016-05-11	0	5.440	5.440	5.450	5.400	5.490	24,127,924	131,374,501	5.4449	2.699	2.699	2.704	2.680	2.724	48,623,677	2.7019	0.18%
2016-05-10	0	5.430	5.420	5.430	5.400	5.470	29,773,920	161,607,867	5.4278	2.694	2.689	2.694	2.680	2.714	60,001,742	2.6934	-0.73%
2016-05-09	0	5.470	5.460	5.480	5.440	5.550	29,400,036	161,274,120	5.4855	2.714	2.709	2.719	2.699	2.754	59,248,274	2.7220	-0.55%
2016-05-06	0	5.500	5.500	5.510	5.480	5.560	38,822,450	214,195,935	5.5173	2.729	2.729	2.734	2.719	2.759	78,236,746	2.7378	-0.72%
2016-05-05	0	5.540	5.540	5.550	5.480	5.570	50,624,348	280,215,931	5.5352	2.749	2.749	2.754	2.719	2.764	102,020,461	2.7467	-0.18%
2016-05-04	0	5.550	5.530	5.540	5.410	5.590	43,550,839	240,780,112	5.5287	2.754	2.744	2.749	2.685	2.774	87,765,608	2.7434	1.83%
2016-05-03	0	5.450	5.450	5.460	5.420	5.580	42,308,827	232,697,289	5.5000	2.704	2.704	2.709	2.689	2.769	85,262,650	2.7292	-2.15%
2016-04-29	0	5.570	5.560	5.580	5.510	5.630	49,454,138	275,616,545	5.5732	2.764	2.759	2.769	2.734	2.794	99,662,202	2.7655	0.36%
2016-04-28	0	5.550	5.540	5.570	5.530	5.870	95,287,195	536,834,138	5.6339	2.754	2.749	2.764	2.744	2.913	192,027,038	2.7956	-4.48%
2016-04-27	0	5.810	5.810	5.820	5.720	5.920	212,598,870	1,234,164,858	5.8051	2.883	2.883	2.888	2.838	2.938	428,438,798	2.8806	0.69%
2016-04-26	0	5.770	5.760	5.770	5.750	6.040	106,263,143	620,094,632	5.8355	2.863	2.858	2.863	2.853	2.997	214,146,262	2.8957	-3.67%
2016-04-25	0	5.990	5.990	6.000	5.960	6.300	74,836,031	454,137,466	6.0684	2.972	2.972	2.977	2.957	3.126	150,812,933	3.0113	-4.92%
2016-04-22	0	6.300	6.290	6.300	6.280	6.390	41,271,192	260,872,054	6.3209	3.126	3.121	3.126	3.116	3.171	83,171,561	3.1366	-0.63%
2016-04-21	0	6.340	6.330	6.350	6.300	6.410	36,060,294	229,291,469	6.3586	3.146	3.141	3.151	3.126	3.181	72,670,325	3.1552	-0.47%
2016-04-20	0	6.370	6.360	6.370	6.280	6.540	37,768,750	241,173,262	6.3855	3.161	3.156	3.161	3.116	3.245	76,113,282	3.1686	-2.00%
2016-04-19	0	6.500	6.490	6.500	6.410	6.680	41,856,542	271,851,314	6.4948	3.225	3.220	3.225	3.181	3.315	84,351,185	3.2229	-1.52%
2016-04-18	0	6.600	6.580	6.620	6.520	6.900	59,505,354	393,292,698	6.6094	3.275	3.265	3.285	3.235	3.424	119,917,864	3.2797	-4.76%
2016-04-15	0	6.930	6.930	6.940	6.910	7.160	63,059,882	440,560,684	6.9864	3.439	3.439	3.444	3.429	3.553	127,081,108	3.4668	-3.08%
2016-04-14	0	7.150	7.140	7.160	7.120	7.340	30,816,627	220,488,628	7.1549	3.548	3.543	3.553	3.533	3.642	62,103,052	3.5504	-1.65%
2016-04-13	0	7.270	7.250	7.270	7.000	7.300	39,214,326	282,453,660	7.2028	3.608	3.598	3.608	3.474	3.622	79,026,472	3.5742	3.12%
2016-04-12	0	7.050	7.030	7.070	6.920	7.070	37,804,613	264,707,558	7.0020	3.498	3.488	3.508	3.434	3.508	76,185,555	3.4745	0.14%
2016-04-11	0	7.040	7.040	7.060	6.780	7.060	25,106,122	175,061,948	6.9729	3.493	3.493	3.503	3.364	3.503	50,594,985	3.4601	2.77%
2016-04-08	0	6.850	6.840	6.860	6.550	6.890	30,421,062	205,869,498	6.7673	3.399	3.394	3.404	3.250	3.419	61,305,891	3.3581	3.01%
2016-04-07	0	6.650	6.640	6.670	6.610	6.700	21,497,268	142,819,419	6.6436	3.300	3.295	3.310	3.280	3.325	43,322,261	3.2967	-0.30%
2016-04-06	0	6.670	6.660	6.680	6.580	6.710	18,658,689	124,267,020	6.6600	3.310	3.305	3.315	3.265	3.330	37,601,829	3.3048	0.30%
2016-04-05	0	6.650	6.630	6.640	6.600	6.680	33,118,934	219,698,951	6.6336	3.300	3.290	3.295	3.275	3.315	66,742,764	3.2917	-1.48%
2016-04-01	0	6.750	6.750	6.770	6.730	6.980	23,513,338	159,525,808	6.7845	3.349	3.349	3.359	3.340	3.464	47,385,136	3.3666	-2.74%
2016-03-31	0	6.940	6.920	6.960	6.810	6.960	28,455,427	196,209,535	6.8953	3.444	3.434	3.454	3.379	3.454	57,344,655	3.4216	2.36%
2016-03-30	0	6.780	6.770	6.790	6.540	6.790	28,446,446	191,062,953	6.7166	3.364	3.359	3.369	3.245	3.369	57,326,556	3.3329	4.31%
2016-03-29	0	6.500	6.500	6.510	6.500	6.790	31,151,758	204,470,133	6.5637	3.225	3.225	3.230	3.225	3.369	62,778,423	3.2570	-4.41%
2016-03-24	0	6.800	6.800	6.810	6.650	6.870	15,207,052	103,260,009	6.7903	3.374	3.374	3.379	3.300	3.409	30,645,935	3.3695	0.89%
2016-03-23	0	6.740	6.730	6.750	6.680	6.970	34,698,730	235,749,118	6.7942	3.345	3.340	3.349	3.315	3.459	69,926,440	3.3714	-1.17%
2016-03-22	0	6.820	6.810	6.840	6.800	7.050	37,687,756	260,088,469	6.9011	3.384	3.379	3.394	3.374	3.498	75,950,060	3.4245	-2.71%
2016-03-21	0	7.010	7.000	7.020	6.960	7.140	25,049,592	175,527,606	7.0072	3.478	3.474	3.483	3.454	3.543	50,481,064	3.4771	-1.54%
2016-03-18	0	7.120	7.110	7.150	6.900	7.180	32,515,934	231,376,437	7.1158	3.533	3.528	3.548	3.424	3.563	65,527,572	3.5310	2.89%
2016-03-17	0	6.920	6.910	6.930	6.810	6.970	24,656,000	170,172,930	6.9019	3.434	3.429	3.439	3.379	3.459	49,687,879	3.4248	1.91%
2016-03-16	0	6.790	6.770	6.790	6.730	6.910	16,942,658	115,187,046	6.7986	3.369	3.359	3.369	3.340	3.429	34,143,606	3.3736	-0.15%
2016-03-15	0	6.800	6.790	6.810	6.660	6.810	12,443,431	83,859,898	6.7393	3.374	3.369	3.379	3.305	3.379	25,076,561	3.3442	-0.44%
2016-03-14	0	6.830	6.820	6.840	6.750	6.920	24,611,830	168,168,512	6.8328	3.389	3.384	3.394	3.349	3.434	49,598,866	3.3906	1.34%
2016-03-11	0	6.740	6.730	6.760	6.400	6.780	27,991,818	185,945,091	6.6428	3.345	3.340	3.354	3.176	3.364	56,410,370	3.2963	3.69%
2016-03-10	0	6.500	6.480	6.500	6.460	6.620	18,901,452	123,045,130	6.5098	3.225	3.215	3.225	3.206	3.285	38,091,056	3.2303	0.15%
2016-03-09	0	6.490	6.460	6.490	6.410	6.550	14,161,128	91,482,830	6.4601	3.220	3.206	3.220	3.181	3.250	28,538,142	3.2056	-0.76%
2016-03-08	0	6.540	6.510	6.520	6.400	6.640	17,715,196	115,296,895	6.5084	3.245	3.230	3.235	3.176	3.295	35,700,459	3.2296	-1.80%
2016-03-07	0	6.660	6.630	6.660	6.610	6.850	37,504,106	251,062,023	6.6943	3.305	3.290	3.305	3.280	3.399	75,579,960	3.3218	-0.45%
2016-03-04	0	6.690	6.680	6.710	6.520	6.750	24,508,846	163,036,805	6.6522	3.320	3.315	3.330	3.235	3.349	49,391,328	3.3009	0.75%
2016-03-03	0	6.640	6.630	6.640	6.420	6.650	29,975,079	196,110,966	6.5425	3.295	3.290	3.295	3.186	3.300	60,407,126	3.2465	3.91%
2016-03-02	0	6.390	6.380	6.410	6.160	6.450	22,050,854	139,725,449	6.3365	3.171	3.166	3.181	3.057	3.201	44,437,872	3.1443	4.75%
2016-03-01	0	6.100	6.080	6.090	6.040	6.190	12,335,146	75,143,486	6.0918	3.027	3.017	3.022	2.997	3.072	24,858,341	3.0229	0.83%
2016-02-29	0	6.050	6.030	6.050	5.940	6.190	16,547,654	99,958,777	6.0407	3.002	2.992	3.002	2.948	3.072	33,347,576	2.9975	-2.26%
2016-02-26	0	6.190	6.180	6.190	6.080	6.240	20,172,941	124,582,333	6.1757	3.072	3.067	3.072	3.017	3.096	40,653,417	3.0645	1.98%
2016-02-25	0	6.070	6.060	6.080	6.010	6.130	14,247,788	86,506,007	6.0715	3.012	3.007	3.017	2.982	3.042	28,712,783	3.0128	-0.16%
2016-02-24	0	6.080	6.080	6.090	6.000	6.160	14,098,497	85,679,527	6.0772	3.017	3.017	3.022	2.977	3.057	28,411,925	3.0156	-1.94%
2016-02-23	0	6.200	6.190	6.200	6.170	6.310	15,205,781	94,820,545	6.2358	3.077	3.072	3.077	3.062	3.131	30,643,373	3.0943	-1.27%
2016-02-22	0	6.280	6.280	6.290	6.210	6.330	9,007,025	56,446,518	6.2669	3.116	3.116	3.121	3.082	3.141	18,151,362	3.1098	0.48%
2016-02-19	0	6.250	6.240	6.250	6.200	6.330	10,608,774	66,451,269	6.2638	3.101	3.096	3.101	3.077	3.141	21,379,278	3.1082	-1.88%
2016-02-18	0	6.370	6.360	6.370	6.100	6.380	26,096,657	162,837,138	6.2398	3.161	3.156	3.161	3.027	3.166	52,591,156	3.0963	6.52%
2016-02-17	0	5.980	5.970	6.000	5.960	6.100	12,426,030	74,831,444	6.0222	2.967	2.962	2.977	2.957	3.027	25,041,494	2.9883	-0.50%
2016-02-16	0	6.010	5.990	6.010	5.890	6.030	19,552,011	117,060,900	5.9872	2.982	2.972	2.982	2.923	2.992	39,402,091	2.9709	2.04%
2016-02-15	0	5.890	5.890	5.900	5.770	5.970	34,909,152	204,081,271	5.8461	2.923	2.923	2.928	2.863	2.962	70,350,492	2.9009	2.97%
2016-02-12	0	5.720	5.710	5.740	5.630	5.780	18,926,832	107,776,451	5.6944	2.838	2.833	2.848	2.794	2.868	38,142,202	2.8256	-2.22%
2016-02-11	0	5.850	5.840	5.850	5.680	5.940	18,870,587	110,169,449	5.8382	2.903	2.898	2.903	2.819	2.948	38,028,855	2.8970	-4.88%
2016-02-05	0	6.150	6.140	6.150	6.140	6.380	8,258,610	51,459,026	6.2310	3.052	3.047	3.052	3.047	3.166	16,643,122	3.0919	-2.54%
2016-02-04	0	6.310	6.290	6.300	6.280	6.510	14,112,230	89,556,678	6.3460	3.131	3.121	3.126	3.116	3.230	28,439,600	3.1490	-1.41%
2016-02-03	0	6.400	6.390	6.410	6.180	6.410	25,217,815	158,419,887	6.2821	3.176	3.171	3.181	3.067	3.181	50,820,074	3.1173	0.00%
2016-02-02	0	6.400	6.380	6.400	6.370	6.550	15,223,950	97,826,757	6.4258	3.176	3.166	3.176	3.161	3.250	30,679,988	3.1886	-1.39%
2016-02-01	0	6.490	6.470	6.480	6.270	6.570	26,051,950	168,697,046	6.4754	3.220	3.211	3.215	3.111	3.260	52,501,061	3.2132	2.20%
2016-01-29	0	6.350	6.320	6.330	6.050	6.420	48,477,957	304,956,385	6.2906	3.151	3.136	3.141	3.002	3.186	97,694,958	3.1215	5.31%
2016-01-28	0	6.030	6.030	6.050	5.940	6.090	22,070,020	132,674,919	6.0115	2.992	2.992	3.002	2.948	3.022	44,476,496	2.9830	1.01%
2016-01-27	0	5.970	5.970	5.980	5.960	6.090	22,540,000	135,420,770	6.0080	2.962	2.962	2.967	2.957	3.022	45,423,621	2.9813	0.51%
2016-01-26	0	5.940	5.930	5.940	5.890	6.060	24,508,934	146,550,867	5.9795	2.948	2.943	2.948	2.923	3.007	49,391,505	2.9671	-2.62%
2016-01-25	0	6.100	6.100	6.120	6.020	6.270	28,197,755	172,286,441	6.1099	3.027	3.027	3.037	2.987	3.111	56,825,383	3.0319	-0.16%
2016-01-22	0	6.110	6.090	6.110	5.950	6.160	37,491,859	227,047,303	6.0559	3.032	3.022	3.032	2.952	3.057	75,555,279	3.0050	3.38%
2016-01-21	0	5.910	5.910	5.920	5.900	6.210	25,132,000	151,175,950	6.0153	2.933	2.933	2.938	2.928	3.082	50,647,136	2.9849	-2.15%
2016-01-20	0	6.040	6.040	6.050	5.900	6.340	40,465,268	244,365,119	6.0389	2.997	2.997	3.002	2.928	3.146	81,547,427	2.9966	-4.73%
2016-01-19	0	6.340	6.330	6.340	6.220	6.390	28,750,304	181,648,252	6.3181	3.146	3.141	3.146	3.086	3.171	57,938,905	3.1352	1.28%
2016-01-18	0	6.260	6.260	6.280	6.200	6.330	24,092,401	150,950,217	6.2655	3.106	3.106	3.116	3.077	3.141	48,552,089	3.1090	-0.63%
2016-01-15	0	6.300	6.290	6.310	6.240	6.460	28,999,977	183,428,634	6.3251	3.126	3.121	3.131	3.096	3.206	58,442,057	3.1386	-2.48%
2016-01-14	0	6.460	6.430	6.460	6.270	6.480	26,179,172	166,568,284	6.3626	3.206	3.191	3.206	3.111	3.215	52,757,444	3.1572	0.47%
2016-01-13	0	6.430	6.430	6.440	6.360	6.570	23,148,463	150,219,249	6.4894	3.191	3.191	3.196	3.156	3.260	46,649,823	3.2201	0.47%
2016-01-12	0	6.400	6.390	6.400	6.340	6.630	30,567,788	197,240,495	6.4526	3.176	3.171	3.176	3.146	3.290	61,601,580	3.2019	-2.14%
2016-01-11	0	6.540	6.530	6.550	6.460	6.650	42,424,443	277,520,376	6.5415	3.245	3.240	3.250	3.206	3.300	85,495,644	3.2460	-2.97%
2016-01-08	0	6.740	6.740	6.750	6.480	6.800	41,129,568	275,134,969	6.6895	3.345	3.345	3.349	3.215	3.374	82,886,154	3.3194	0.30%
2016-01-07	0	6.720	6.720	6.750	6.530	6.830	41,413,412	277,230,493	6.6942	3.335	3.335	3.349	3.240	3.389	83,458,169	3.3218	-2.47%
2016-01-06	0	6.890	6.880	6.910	6.620	6.960	88,362,016	602,025,577	6.8132	3.419	3.414	3.429	3.285	3.454	178,071,106	3.3808	3.61%
2016-01-05	0	6.650	6.630	6.640	6.350	6.690	67,595,812	443,952,095	6.5677	3.300	3.290	3.295	3.151	3.320	136,222,118	3.2590	5.06%
2016-01-04	0	6.330	6.330	6.340	6.270	6.610	32,772,967	209,921,263	6.4053	3.141	3.141	3.146	3.111	3.280	66,045,556	3.1784	-5.38%
2015-12-31	0	6.690	6.670	6.700	6.630	6.710	8,981,600	59,987,934	6.6790	3.320	3.310	3.325	3.290	3.330	18,100,124	3.3142	0.15%
2015-12-30	0	6.680	6.670	6.700	6.640	6.760	18,091,255	120,854,421	6.6803	3.315	3.310	3.325	3.295	3.354	36,458,310	3.3149	-1.18%
2015-12-29	0	6.760	6.740	6.770	6.620	6.800	31,638,900	212,736,955	6.7239	3.354	3.345	3.359	3.285	3.374	63,760,133	3.3365	-0.29%
2015-12-28	0	6.780	6.770	6.790	6.760	6.950	17,384,000	118,524,250	6.8180	3.364	3.359	3.369	3.354	3.449	35,033,018	3.3832	-1.60%
2015-12-24	0	6.890	6.890	6.900	6.790	6.950	19,257,576	132,622,102	6.8867	3.419	3.419	3.424	3.369	3.449	38,808,733	3.4173	1.77%
2015-12-23	0	6.770	6.750	6.770	6.670	6.820	25,000,853	169,421,672	6.7766	3.359	3.349	3.359	3.310	3.384	50,382,843	3.3627	0.89%
2015-12-22	0	6.710	6.680	6.720	6.660	6.820	22,177,912	148,726,193	6.7061	3.330	3.315	3.335	3.305	3.384	44,693,925	3.3277	-0.45%
2015-12-21	0	6.740	6.730	6.760	6.670	6.880	41,410,713	281,252,595	6.7918	3.345	3.340	3.354	3.310	3.414	83,452,730	3.3702	0.75%
2015-12-18	0	6.690	6.680	6.710	6.660	6.840	51,577,853	348,017,412	6.7474	3.320	3.315	3.330	3.305	3.394	103,942,007	3.3482	-1.33%
2015-12-17	0	6.780	6.780	6.810	6.660	6.910	57,860,340	394,527,621	6.8186	3.364	3.364	3.379	3.305	3.429	116,602,758	3.3835	2.11%
2015-12-16	0	6.640	6.620	6.650	6.600	6.780	46,442,837	308,886,987	6.6509	3.295	3.285	3.300	3.275	3.364	93,593,692	3.3003	0.45%
2015-12-15	0	6.610	6.610	6.620	6.310	6.650	41,854,427	273,544,949	6.5356	3.280	3.280	3.285	3.131	3.300	84,346,922	3.2431	3.28%
2015-12-14	0	6.400	6.400	6.420	6.240	6.500	43,105,943	273,944,885	6.3552	3.176	3.176	3.186	3.096	3.225	86,869,034	3.1535	-1.54%
2015-12-11	0	6.500	6.500	6.510	6.410	6.680	62,041,761	404,615,711	6.5217	3.225	3.225	3.230	3.181	3.315	125,029,345	3.2362	-2.69%
2015-12-10	0	6.680	6.660	6.690	6.650	6.850	42,573,622	286,941,240	6.7399	3.315	3.305	3.320	3.300	3.399	85,796,276	3.3444	-1.91%
2015-12-09	0	6.810	6.810	6.840	6.760	6.890	24,632,000	167,757,520	6.8106	3.379	3.379	3.394	3.354	3.419	49,639,513	3.3795	-1.16%
2015-12-08	0	6.890	6.880	6.910	6.800	7.010	25,309,343	173,418,300	6.8519	3.419	3.414	3.429	3.374	3.478	51,004,526	3.4001	-0.29%
2015-12-07	0	6.910	6.890	6.920	6.820	7.050	26,668,061	184,421,941	6.9155	3.429	3.419	3.434	3.384	3.498	53,742,675	3.4316	-1.00%
2015-12-04	0	6.980	6.960	6.990	6.870	7.090	67,252,133	469,199,375	6.9767	3.464	3.454	3.469	3.409	3.518	135,529,521	3.4620	-1.69%
2015-12-03	0	7.100	7.080	7.090	7.010	7.160	30,434,003	215,549,751	7.0825	3.523	3.513	3.518	3.478	3.553	61,331,971	3.5145	0.57%
2015-12-02	0	7.060	7.020	7.030	6.950	7.090	38,914,615	273,518,210	7.0287	3.503	3.483	3.488	3.449	3.518	78,422,481	3.4878	0.43%
2015-12-01	0	7.030	7.010	7.040	6.900	7.100	64,540,548	452,725,556	7.0146	3.488	3.478	3.493	3.424	3.523	130,065,013	3.4808	3.99%
2015-11-30	0	6.760	6.710	6.720	6.700	7.000	106,935,738	726,001,022	6.7891	3.354	3.330	3.335	3.325	3.474	215,501,705	3.3689	-3.15%
2015-11-27	0	6.980	6.980	6.990	6.920	7.270	51,794,528	363,914,831	7.0261	3.464	3.464	3.469	3.434	3.608	104,378,661	3.4865	-3.72%
2015-11-26	0	7.250	7.220	7.230	7.180	7.280	26,102,737	188,774,163	7.2320	3.598	3.583	3.588	3.563	3.612	52,603,409	3.5886	0.55%
2015-11-25	0	7.210	7.210	7.220	7.170	7.360	43,849,450	318,376,128	7.2607	3.578	3.578	3.583	3.558	3.652	88,367,382	3.6029	-1.77%
2015-11-24	0	7.340	7.330	7.350	7.260	7.390	53,588,024	393,619,226	7.3453	3.642	3.637	3.647	3.603	3.667	107,992,994	3.6449	0.55%
2015-11-23	0	7.300	7.290	7.310	7.280	7.450	22,353,628	163,932,548	7.3336	3.622	3.617	3.627	3.612	3.697	45,048,036	3.6391	-1.48%
2015-11-20	0	7.410	7.390	7.400	7.330	7.430	20,668,000	152,592,656	7.3830	3.677	3.667	3.672	3.637	3.687	41,651,083	3.6636	0.14%
2015-11-19	0	7.400	7.390	7.400	7.370	7.500	24,998,808	185,853,561	7.4345	3.672	3.667	3.672	3.657	3.722	50,378,721	3.6891	-0.40%
2015-11-18	0	7.430	7.420	7.430	7.340	7.490	24,601,309	182,470,330	7.4171	3.687	3.682	3.687	3.642	3.717	49,577,664	3.6805	0.27%
2015-11-17	0	7.410	7.410	7.420	7.400	7.520	40,268,602	300,079,990	7.4520	3.677	3.677	3.682	3.672	3.732	81,151,097	3.6978	0.68%
2015-11-16	0	7.360	7.360	7.370	7.230	7.390	50,517,973	371,461,949	7.3531	3.652	3.652	3.657	3.588	3.667	101,806,090	3.6487	-1.47%
2015-11-13	0	7.470	7.460	7.480	7.420	7.640	100,966,496	757,405,126	7.5015	3.707	3.702	3.712	3.682	3.791	203,472,221	3.7224	-7.66%
2015-11-12	0	8.090	8.090	8.110	8.050	8.240	16,634,800	135,023,928	8.1170	4.014	4.014	4.024	3.995	4.089	33,523,197	4.0278	-0.98%
2015-11-11	0	8.170	8.160	8.180	8.030	8.180	14,201,497	115,179,424	8.1104	4.054	4.049	4.059	3.985	4.059	28,619,495	4.0245	1.11%
2015-11-10	0	8.080	8.070	8.090	8.010	8.180	21,266,094	171,444,327	8.0619	4.009	4.004	4.014	3.975	4.059	42,856,388	4.0004	-0.62%
2015-11-09	0	8.130	8.130	8.140	8.100	8.260	33,540,094	273,671,970	8.1595	4.034	4.034	4.039	4.019	4.099	67,591,505	4.0489	-1.22%
2015-11-06	0	8.230	8.210	8.240	8.210	8.410	17,729,077	146,538,199	8.2654	4.084	4.074	4.089	4.074	4.173	35,728,433	4.1014	-2.14%
2015-11-05	0	8.410	8.380	8.410	8.270	8.430	19,726,110	165,127,132	8.3710	4.173	4.158	4.173	4.104	4.183	39,752,943	4.1538	1.33%
2015-11-04	0	8.300	8.280	8.320	8.210	8.450	38,732,682	322,192,248	8.3184	4.119	4.109	4.129	4.074	4.193	78,055,842	4.1277	0.00%
2015-11-03	0	8.300	8.280	8.300	8.240	8.360	20,861,256	173,164,196	8.3008	4.119	4.109	4.119	4.089	4.148	42,040,541	4.1190	0.73%
2015-11-02	0	8.240	8.230	8.250	8.120	8.410	34,642,541	285,633,876	8.2452	4.089	4.084	4.094	4.029	4.173	69,813,206	4.0914	-2.25%
2015-10-30	0	8.430	8.420	8.430	8.410	8.720	24,159,672	205,105,129	8.4896	4.183	4.178	4.183	4.173	4.327	48,687,657	4.2127	-2.54%
2015-10-29	0	8.650	8.630	8.660	8.530	8.830	17,061,143	148,090,515	8.6800	4.292	4.282	4.297	4.233	4.382	34,382,382	4.3072	-1.70%
2015-10-28	0	8.800	8.790	8.800	8.610	8.850	38,301,568	336,895,004	8.7959	4.367	4.362	4.367	4.272	4.392	77,187,041	4.3647	2.21%
2015-10-27	0	8.610	8.600	8.620	8.470	8.660	47,528,003	406,847,963	8.5602	4.272	4.267	4.277	4.203	4.297	95,780,568	4.2477	-2.93%
2015-10-26	0	8.870	8.850	8.870	8.780	9.550	42,433,189	382,341,053	9.0104	4.401	4.392	4.401	4.357	4.739	85,513,270	4.4711	-5.54%
2015-10-23	0	9.390	9.380	9.390	9.350	9.800	32,779,618	312,441,144	9.5316	4.659	4.655	4.659	4.640	4.863	66,058,959	4.7297	-2.09%
2015-10-22	0	9.590	9.580	9.600	9.450	9.680	24,507,016	234,407,781	9.5649	4.759	4.754	4.764	4.689	4.803	49,387,640	4.7463	0.84%
2015-10-20	0	9.510	9.480	9.530	9.220	9.890	28,344,219	270,913,193	9.5580	4.719	4.704	4.729	4.575	4.908	57,120,544	4.7428	2.26%
2015-10-19	0	9.300	9.270	9.300	9.140	9.380	12,369,856	114,670,384	9.2701	4.615	4.600	4.615	4.535	4.655	24,928,290	4.6000	1.20%
2015-10-16	0	9.190	9.180	9.230	9.160	9.600	16,193,677	150,667,727	9.3041	4.560	4.555	4.580	4.545	4.764	32,634,226	4.6169	-2.34%
2015-10-15	0	9.410	9.400	9.420	9.280	9.490	12,470,899	117,345,166	9.4095	4.669	4.664	4.674	4.605	4.709	25,131,916	4.6692	2.28%
2015-10-14	0	9.200	9.180	9.190	9.060	9.280	12,113,443	111,350,830	9.1923	4.565	4.555	4.560	4.496	4.605	24,411,555	4.5614	0.33%
2015-10-13	0	9.170	9.150	9.160	9.000	9.330	12,231,576	112,243,884	9.1766	4.550	4.540	4.545	4.466	4.630	24,649,622	4.5536	-0.43%
2015-10-12	0	9.210	9.200	9.220	9.080	9.340	17,489,528	161,771,809	9.2496	4.570	4.565	4.575	4.506	4.635	35,245,683	4.5898	1.10%
2015-10-09	0	9.110	9.090	9.120	9.040	9.270	14,375,204	132,004,315	9.1828	4.521	4.511	4.526	4.486	4.600	28,969,557	4.5567	0.89%
2015-10-08	0	9.030	9.020	9.040	8.950	9.190	11,874,189	107,558,018	9.0581	4.481	4.476	4.486	4.441	4.560	23,929,399	4.4948	-0.11%
2015-10-07	0	9.040	9.020	9.050	8.800	9.140	12,382,000	111,327,950	8.9911	4.486	4.476	4.491	4.367	4.535	24,952,763	4.4615	2.15%
2015-10-06	0	8.850	8.820	8.850	8.770	9.130	9,182,868	81,391,753	8.8634	4.392	4.377	4.392	4.352	4.530	18,505,728	4.3982	-1.67%
2015-10-05	0	9.000	8.970	9.000	8.560	9.020	17,973,156	160,118,038	8.9087	4.466	4.451	4.466	4.248	4.476	36,220,312	4.4207	4.53%
2015-10-02	0	8.610	8.610	8.630	8.350	8.720	22,552,444	193,025,011	8.5589	4.272	4.272	4.282	4.143	4.327	45,448,699	4.2471	3.36%
2015-09-30	0	8.330	8.340	8.350	8.160	8.440	21,203,394	176,285,393	8.3140	4.133	4.138	4.143	4.049	4.188	42,730,033	4.1256	-1.54%
2015-09-29	0	8.460	8.430	8.460	8.120	8.490	13,522,814	113,183,158	8.3698	4.198	4.183	4.198	4.029	4.213	27,251,783	4.1532	-0.94%
2015-09-25	0	8.540	8.530	8.560	8.430	8.640	8,396,938	71,691,568	8.5378	4.238	4.233	4.248	4.183	4.287	16,921,887	4.2366	-0.70%
2015-09-24	0	8.600	8.570	8.610	8.480	8.660	6,331,821	54,237,009	8.5658	4.267	4.253	4.272	4.208	4.297	12,760,170	4.2505	-0.12%
2015-09-23	0	8.610	8.590	8.620	8.410	8.850	17,731,528	151,762,942	8.5589	4.272	4.263	4.277	4.173	4.392	35,733,372	4.2471	-3.69%
2015-09-22	0	8.940	8.910	8.930	8.810	9.260	11,209,620	101,427,728	9.0483	4.436	4.421	4.431	4.372	4.595	22,590,130	4.4899	0.56%
2015-09-21	0	8.890	8.870	8.890	8.700	8.980	7,372,621	65,358,900	8.8651	4.411	4.401	4.411	4.317	4.456	14,857,637	4.3990	-0.89%
2015-09-18	0	8.970	8.960	8.990	8.860	9.090	9,698,977	87,156,055	8.9861	4.451	4.446	4.461	4.396	4.511	19,545,814	4.4591	0.79%
2015-09-17	0	8.900	8.890	8.940	8.840	9.100	11,253,127	100,972,457	8.9728	4.416	4.411	4.436	4.387	4.516	22,677,807	4.4525	-0.45%
2015-09-16	0	8.940	8.910	8.930	8.790	9.150	14,971,916	134,483,928	8.9824	4.436	4.421	4.431	4.362	4.540	30,172,078	4.4572	2.17%
2015-09-15	0	8.750	8.720	8.750	8.680	8.920	8,564,518	75,364,994	8.7997	4.342	4.327	4.342	4.307	4.426	17,259,602	4.3666	-0.34%
2015-09-14	0	8.780	8.750	8.790	8.650	8.930	11,743,800	103,228,922	8.7901	4.357	4.342	4.362	4.292	4.431	23,666,634	4.3618	0.57%
2015-09-11	0	8.730	8.730	8.790	8.630	8.990	33,639,314	296,091,485	8.8019	4.332	4.332	4.362	4.282	4.461	67,791,457	4.3677	0.92%
2015-09-10	0	8.650	8.630	8.670	8.380	8.730	25,269,163	217,390,990	8.6030	4.292	4.282	4.302	4.158	4.332	50,923,553	4.2690	1.53%
2015-09-09	0	8.520	8.510	8.530	8.250	8.640	39,594,404	334,557,323	8.4496	4.228	4.223	4.233	4.094	4.287	79,792,422	4.1928	3.65%
2015-09-08	0	8.220	8.220	8.250	8.060	8.300	33,840,348	277,362,033	8.1962	4.079	4.079	4.094	4.000	4.119	68,196,590	4.0671	-0.60%
2015-09-07	0	8.270	8.240	8.270	8.220	8.470	12,535,000	104,705,849	8.3531	4.104	4.089	4.104	4.079	4.203	25,261,095	4.1449	-1.19%
2015-09-04	0	8.370	8.370	8.390	8.140	8.420	19,347,160	160,441,354	8.2928	4.153	4.153	4.163	4.039	4.178	38,989,266	4.1150	-1.41%
2015-09-02	0	8.490	8.440	8.490	8.310	8.780	14,524,526	123,394,227	8.4956	4.213	4.188	4.213	4.124	4.357	29,270,478	4.2157	-1.74%
2015-09-01	0	8.640	8.590	8.600	8.530	8.940	24,243,463	211,204,151	8.7118	4.287	4.263	4.267	4.233	4.436	48,856,516	4.3229	-3.25%
2015-08-31	0	8.930	8.930	8.940	8.740	9.110	16,443,307	146,247,358	8.8940	4.431	4.431	4.436	4.337	4.521	33,137,291	4.4134	0.00%
2015-08-28	0	8.930	8.930	8.950	8.850	9.150	19,703,329	177,104,338	8.9885	4.431	4.431	4.441	4.392	4.540	39,707,034	4.4603	1.02%
2015-08-27	0	8.840	8.810	8.870	8.630	9.000	35,921,995	317,139,078	8.8285	4.387	4.372	4.401	4.282	4.466	72,391,619	4.3809	5.11%
2015-08-26	0	8.410	8.430	8.450	8.140	8.800	33,919,406	286,125,060	8.4354	4.173	4.183	4.193	4.039	4.367	68,355,911	4.1858	1.94%
2015-08-25	0	8.250	8.220	8.230	8.090	8.550	40,010,302	330,816,144	8.2683	4.094	4.079	4.084	4.014	4.243	80,630,559	4.1029	-4.29%
2015-08-24	0	8.620	8.560	8.590	8.110	9.100	36,851,488	314,634,956	8.5379	4.277	4.248	4.263	4.024	4.516	74,264,775	4.2367	-3.25%
2015-08-21	0	8.910	8.890	8.920	8.580	8.910	20,379,500	178,544,290	8.7610	4.421	4.411	4.426	4.258	4.421	41,069,684	4.3473	0.11%
2015-08-20	0	8.900	8.880	8.900	8.740	9.070	15,163,013	135,056,708	8.9070	4.416	4.406	4.416	4.337	4.501	30,557,185	4.4198	-1.55%
2015-08-19	0	9.040	9.030	9.050	9.030	9.420	17,280,629	157,336,972	9.1048	4.486	4.481	4.491	4.481	4.674	34,824,700	4.5180	-2.27%
2015-08-18	0	9.250	9.260	9.280	9.190	9.470	21,136,000	197,135,620	9.3270	4.590	4.595	4.605	4.560	4.699	42,594,217	4.6282	-0.32%
2015-08-17	0	9.280	9.270	9.280	9.150	9.340	12,146,758	112,670,316	9.2758	4.605	4.600	4.605	4.540	4.635	24,478,693	4.6028	0.54%
2015-08-14	0	9.230	9.210	9.230	9.170	9.310	5,535,580	51,054,785	9.2230	4.580	4.570	4.580	4.550	4.620	11,155,550	4.5766	0.22%
2015-08-13	0	9.210	9.200	9.220	9.110	9.340	15,588,757	143,425,172	9.2006	4.570	4.565	4.575	4.521	4.635	31,415,164	4.5655	0.33%
2015-08-12	0	9.180	9.150	9.170	9.010	9.300	27,666,599	253,821,039	9.1743	4.555	4.540	4.550	4.471	4.615	55,754,974	4.5524	-3.87%
2015-08-11	0	9.550	9.550	9.570	9.470	9.780	18,553,150	178,592,432	9.6260	4.739	4.739	4.749	4.699	4.853	37,389,142	4.7766	0.84%
2015-08-10	0	9.470	9.440	9.460	9.300	9.680	9,619,454	91,166,843	9.4773	4.699	4.684	4.694	4.615	4.803	19,385,556	4.7028	-0.32%
2015-08-07	0	9.500	9.500	9.530	9.260	9.550	19,836,100	187,992,043	9.4773	4.714	4.714	4.729	4.595	4.739	39,974,600	4.7028	3.04%
2015-08-06	0	9.220	9.210	9.240	9.190	9.560	36,429,408	339,661,947	9.3238	4.575	4.570	4.585	4.560	4.744	73,414,180	4.6267	-4.75%
2015-08-05	0	9.680	9.680	9.700	9.550	9.830	17,059,848	165,535,663	9.7032	4.803	4.803	4.813	4.739	4.878	34,379,772	4.8149	0.31%
2015-08-04	0	9.650	9.640	9.670	9.370	9.760	14,626,012	141,056,953	9.6443	4.788	4.784	4.798	4.650	4.843	29,474,997	4.7856	1.69%
2015-08-03	0	9.490	9.480	9.510	9.320	9.530	11,726,873	110,694,736	9.4394	4.709	4.704	4.719	4.625	4.729	23,632,522	4.6840	0.11%
2015-07-31	0	9.480	9.440	9.490	9.280	9.560	13,142,711	123,813,867	9.4207	4.704	4.684	4.709	4.605	4.744	26,485,782	4.6747	1.28%
2015-07-30	0	9.360	9.320	9.360	9.210	9.560	15,190,000	141,511,570	9.3161	4.645	4.625	4.645	4.570	4.744	30,611,571	4.6228	-2.19%
2015-07-29	0	9.570	9.550	9.590	9.210	9.590	18,371,800	173,043,138	9.4190	4.749	4.739	4.759	4.570	4.759	37,023,677	4.6739	3.68%
2015-07-28	0	9.230	9.220	9.280	9.130	9.460	18,123,805	168,162,669	9.2786	4.580	4.575	4.605	4.530	4.694	36,523,906	4.6042	-1.60%
2015-07-27	0	9.380	9.360	9.390	9.260	9.620	20,659,306	193,383,544	9.3606	4.655	4.645	4.659	4.595	4.774	41,633,562	4.6449	-2.80%
2015-07-24	0	9.650	9.630	9.660	9.620	9.830	6,798,200	65,758,598	9.6729	4.788	4.779	4.793	4.774	4.878	13,700,038	4.7999	-1.03%
2015-07-23	0	9.750	9.750	9.800	9.650	9.900	13,136,000	128,625,210	9.7918	4.838	4.838	4.863	4.788	4.913	26,472,258	4.8589	0.52%
2015-07-22	0	9.700	9.670	9.700	9.620	9.920	24,191,560	235,691,945	9.7427	4.813	4.798	4.813	4.774	4.922	48,751,919	4.8345	-1.22%
2015-07-21	0	9.820	9.810	9.840	9.670	9.910	16,011,438	157,238,760	9.8204	4.873	4.868	4.883	4.798	4.918	32,266,969	4.8731	2.08%
2015-07-20	0	9.620	9.620	9.650	9.560	9.920	16,330,465	157,937,064	9.6713	4.774	4.774	4.788	4.744	4.922	32,909,887	4.7991	-1.84%
2015-07-17	0	9.800	9.830	9.860	9.630	10.00	21,875,800	215,474,134	9.8499	4.863	4.878	4.893	4.779	4.962	44,085,095	4.8877	3.81%
2015-07-16	0	9.440	9.430	9.450	9.230	9.610	20,694,800	196,191,146	9.4802	4.684	4.679	4.689	4.580	4.769	41,705,091	4.7042	1.72%
2015-07-15	0	9.280	9.250	9.280	9.160	9.530	15,652,171	145,474,281	9.2942	4.605	4.590	4.605	4.545	4.729	31,542,958	4.6119	-0.64%
2015-07-14	0	9.340	9.310	9.360	9.180	9.580	38,836,693	360,577,827	9.2845	4.635	4.620	4.645	4.555	4.754	78,265,449	4.6071	-2.20%
2015-07-13	0	9.550	9.530	9.570	9.110	9.780	29,049,120	275,386,954	9.4800	4.739	4.729	4.749	4.521	4.853	58,541,092	4.7042	1.49%
2015-07-10	0	9.410	9.380	9.440	9.220	9.600	28,038,073	264,462,799	9.4323	4.669	4.655	4.684	4.575	4.764	56,503,585	4.6805	1.07%
2015-07-09	0	9.310	9.270	9.330	8.750	9.480	42,304,535	390,812,789	9.2381	4.620	4.600	4.630	4.342	4.704	85,254,000	4.5841	6.40%
2015-07-08	0	8.750	8.750	8.810	8.440	9.300	57,313,649	509,207,303	8.8846	4.342	4.342	4.372	4.188	4.615	115,501,041	4.4087	-4.06%
2015-07-07	0	9.120	9.100	9.120	8.870	9.380	28,078,802	254,643,558	9.0689	4.526	4.516	4.526	4.401	4.655	56,585,664	4.5001	-1.19%
2015-07-06	0	9.230	9.240	9.260	9.090	9.900	31,714,647	294,706,351	9.2924	4.580	4.585	4.595	4.511	4.913	63,912,782	4.6111	-4.45%
2015-07-03	0	9.660	9.660	9.680	9.510	9.890	16,873,078	162,729,373	9.6443	4.793	4.793	4.803	4.719	4.908	34,003,385	4.7857	-2.33%
2015-07-02	0	9.890	9.870	9.890	9.820	10.60	25,640,530	258,165,490	10.069	4.908	4.898	4.908	4.873	5.260	51,671,948	4.9962	-4.18%
2015-06-30	0	10.80	10.78	10.84	10.46	11.08	33,180,512	359,143,181	10.824	5.121	5.112	5.140	4.960	5.254	69,970,409	5.1328	1.50%
2015-06-29	0	10.64	10.58	10.64	10.40	10.78	32,045,243	339,630,913	10.598	5.046	5.017	5.046	4.932	5.112	67,576,376	5.0259	0.95%
2015-06-26	0	10.54	10.54	10.58	10.34	10.84	16,919,097	179,956,761	10.636	4.998	4.998	5.017	4.903	5.140	35,678,658	5.0438	-2.77%
2015-06-25	0	10.84	10.82	10.84	10.72	10.94	20,840,778	225,865,593	10.838	5.140	5.131	5.140	5.084	5.188	43,948,621	5.1393	0.00%
2015-06-24	0	10.84	10.84	10.88	10.52	10.94	21,346,620	231,481,835	10.844	5.140	5.140	5.159	4.989	5.188	45,015,331	5.1423	2.85%
2015-06-23	0	10.54	10.52	10.56	10.22	10.62	19,702,733	206,991,303	10.506	4.998	4.989	5.008	4.846	5.036	41,548,734	4.9819	3.94%
2015-06-22	0	10.14	10.10	10.16	9.950	10.18	9,603,662	96,709,599	10.070	4.808	4.789	4.818	4.718	4.827	20,252,013	4.7753	0.20%
2015-06-19	0	10.12	10.06	10.16	10.00	10.32	12,694,230	128,997,038	10.162	4.799	4.771	4.818	4.742	4.894	26,769,342	4.8188	0.00%
2015-06-18	0	10.12	10.12	10.16	10.08	10.36	10,486,498	106,823,859	10.187	4.799	4.799	4.818	4.780	4.913	22,113,720	4.8307	-0.78%
2015-06-17	0	10.20	10.20	10.22	9.910	10.34	21,514,611	217,307,477	10.100	4.837	4.837	4.846	4.699	4.903	45,369,587	4.7897	2.31%
2015-06-16	0	9.970	9.970	9.980	9.920	10.30	22,218,882	222,676,154	10.022	4.728	4.728	4.733	4.704	4.884	46,854,740	4.7525	-2.45%
2015-06-15	0	10.22	10.18	10.22	10.12	10.42	14,606,811	149,280,574	10.220	4.846	4.827	4.846	4.799	4.941	30,802,555	4.8464	-2.48%
2015-06-12	0	10.48	10.46	10.48	10.24	10.54	17,870,105	185,619,368	10.387	4.970	4.960	4.970	4.856	4.998	37,684,125	4.9257	1.95%
2015-06-11	0	10.28	10.24	10.30	10.14	10.42	16,277,085	166,583,200	10.234	4.875	4.856	4.884	4.808	4.941	34,324,796	4.8531	-0.39%
2015-06-10	0	10.32	10.30	10.34	10.28	10.54	13,267,523	137,706,080	10.379	4.894	4.884	4.903	4.875	4.998	27,978,291	4.9219	-2.09%
2015-06-09	0	10.54	10.52	10.58	10.32	10.70	20,072,160	210,782,167	10.501	4.998	4.989	5.017	4.894	5.074	42,327,775	4.9798	-1.31%
2015-06-08	0	10.68	10.62	10.70	10.36	10.78	17,749,613	189,075,450	10.652	5.065	5.036	5.074	4.913	5.112	37,430,033	5.0514	1.71%
2015-06-05	0	10.50	10.42	10.48	10.20	10.52	22,781,666	236,483,673	10.380	4.979	4.941	4.970	4.837	4.989	48,041,528	4.9225	0.77%
2015-06-04	0	10.42	10.46	10.50	10.14	10.66	17,292,000	180,011,382	10.410	4.941	4.960	4.979	4.808	5.055	36,465,028	4.9365	-0.95%
2015-06-03	0	10.52	10.50	10.56	10.44	10.86	15,773,051	166,416,277	10.551	4.989	4.979	5.008	4.951	5.150	33,261,899	5.0032	-2.77%
2015-06-02	0	10.82	10.80	10.84	10.58	10.92	15,878,726	171,241,430	10.784	5.131	5.121	5.140	5.017	5.178	33,484,744	5.1140	0.37%
2015-06-01	0	10.78	10.78	10.82	10.10	10.94	33,241,589	356,913,256	10.737	5.112	5.112	5.131	4.789	5.188	70,099,207	5.0915	3.85%
2015-05-29	0	10.38	10.34	10.40	10.24	10.64	33,363,613	348,954,249	10.459	4.922	4.903	4.932	4.856	5.046	70,356,528	4.9598	-2.08%
2015-05-28	0	10.60	10.60	10.64	10.40	11.06	28,785,352	309,128,153	10.739	5.027	5.027	5.046	4.932	5.245	60,701,982	5.0926	-4.16%
2015-05-27	0	11.06	11.04	11.06	10.80	11.18	14,875,074	164,855,274	11.083	5.245	5.235	5.245	5.121	5.302	31,368,262	5.2555	1.47%
2015-05-26	0	10.90	10.88	10.90	10.78	11.08	23,011,423	252,466,373	10.971	5.169	5.159	5.169	5.112	5.254	48,526,035	5.2027	3.22%
2015-05-22	0	10.56	10.52	10.58	10.44	10.66	19,500,551	205,386,792	10.532	5.008	4.989	5.017	4.951	5.055	41,122,377	4.9945	0.00%
2015-05-21	0	10.56	10.50	10.56	10.48	10.90	14,197,307	150,696,556	10.614	5.008	4.979	5.008	4.970	5.169	29,939,001	5.0335	-1.49%
2015-05-20	0	10.72	10.70	10.76	10.64	10.98	14,743,314	159,343,824	10.808	5.084	5.074	5.102	5.046	5.207	31,090,410	5.1252	-1.29%
2015-05-19	0	10.86	10.84	10.86	10.70	10.98	13,511,606	146,826,284	10.867	5.150	5.140	5.150	5.074	5.207	28,493,008	5.1531	1.31%
2015-05-18	0	10.72	10.70	10.72	10.54	10.84	16,858,085	181,131,271	10.744	5.084	5.074	5.084	4.998	5.140	35,549,997	5.0951	1.71%
2015-05-15	0	10.54	10.50	10.54	10.26	10.58	14,992,068	156,503,090	10.439	4.998	4.979	4.998	4.865	5.017	31,614,977	4.9503	1.15%
2015-05-14	0	10.42	10.36	10.44	10.12	10.44	36,137,214	372,208,405	10.300	4.941	4.913	4.951	4.799	4.951	76,205,443	4.8843	0.39%
2015-05-13	0	10.38	10.32	10.34	10.26	10.90	41,261,547	434,766,676	10.537	4.922	4.894	4.903	4.865	5.169	87,011,536	4.9967	-4.42%
2015-05-12	0	10.86	10.84	10.86	10.72	11.16	22,590,240	246,775,428	10.924	5.150	5.140	5.150	5.084	5.292	47,637,852	5.1802	-2.69%
2015-05-11	0	11.16	11.04	11.12	10.74	11.18	26,752,997	294,677,230	11.015	5.292	5.235	5.273	5.093	5.302	56,416,192	5.2233	2.57%
2015-05-08	0	10.88	10.82	10.88	10.56	11.04	12,467,783	135,036,296	10.831	5.159	5.131	5.159	5.008	5.235	26,291,815	5.1361	2.45%
2015-05-07	0	10.62	10.62	10.66	10.48	10.90	14,144,994	150,997,111	10.675	5.036	5.036	5.055	4.970	5.169	29,828,684	5.0621	-0.75%
2015-05-06	0	10.70	10.72	10.78	10.58	11.12	16,067,574	174,052,526	10.833	5.074	5.084	5.112	5.017	5.273	33,882,983	5.1369	-3.78%
2015-05-05	0	11.12	11.08	11.12	10.92	11.90	18,226,230	204,609,197	11.226	5.273	5.254	5.273	5.178	5.643	38,435,114	5.3235	-5.44%
2015-05-04	0	11.76	11.68	11.76	10.90	11.84	31,252,539	360,614,294	11.539	5.577	5.539	5.577	5.169	5.615	65,904,737	5.4718	5.95%
2015-04-30	0	11.10	11.10	11.12	10.68	11.14	19,856,780	217,106,033	10.934	5.264	5.264	5.273	5.065	5.283	41,873,586	5.1848	0.91%
2015-04-29	0	11.00	10.98	11.08	10.84	11.24	20,985,170	230,415,246	10.980	5.216	5.207	5.254	5.140	5.330	44,253,112	5.2068	-1.61%
2015-04-28	0	11.18	11.16	11.18	11.02	11.46	15,421,546	172,136,011	11.162	5.302	5.292	5.302	5.226	5.434	32,520,652	5.2931	-1.58%
2015-04-27	0	11.36	11.28	11.36	11.14	11.48	21,077,701	238,608,817	11.320	5.387	5.349	5.387	5.283	5.444	44,448,240	5.3682	0.53%
2015-04-24	0	11.30	11.30	11.34	10.92	11.44	24,836,223	277,007,801	11.153	5.359	5.359	5.378	5.178	5.425	52,374,137	5.2890	1.62%
2015-04-23	0	11.12	11.12	11.16	11.06	11.66	30,808,852	347,099,638	11.266	5.273	5.273	5.292	5.245	5.529	64,969,099	5.3425	-4.63%
2015-04-22	0	11.66	11.64	11.74	10.62	11.80	85,988,364	977,571,715	11.369	5.529	5.520	5.567	5.036	5.596	181,330,564	5.3911	14.76%
2015-04-21	0	10.16	10.14	10.16	9.780	10.22	29,002,480	290,438,042	10.014	4.818	4.808	4.818	4.638	4.846	61,159,857	4.7488	2.73%
2015-04-20	0	9.890	9.810	9.940	9.510	10.08	28,672,297	282,561,587	9.8549	4.690	4.652	4.714	4.510	4.780	60,463,574	4.6733	0.51%
2015-04-17	0	9.840	9.810	9.850	9.800	10.28	37,668,945	372,764,679	9.8958	4.666	4.652	4.671	4.647	4.875	79,435,528	4.6927	-1.40%
2015-04-16	0	9.980	9.980	10.00	9.740	10.00	24,653,841	242,967,303	9.8552	4.733	4.733	4.742	4.619	4.742	51,989,533	4.6734	2.78%
2015-04-15	0	9.710	9.690	9.740	9.670	10.28	35,790,029	351,430,562	9.8192	4.605	4.595	4.619	4.586	4.875	75,473,307	4.6564	-3.86%
2015-04-14	0	10.10	10.10	10.12	9.560	10.30	64,303,550	646,230,058	10.050	4.789	4.789	4.799	4.533	4.884	135,602,057	4.7656	5.87%
2015-04-13	0	9.540	9.540	9.570	9.510	10.00	41,223,450	397,875,064	9.6517	4.524	4.524	4.538	4.510	4.742	86,931,198	4.5769	-2.95%
2015-04-10	0	9.830	9.810	9.830	9.760	10.16	38,894,910	384,432,599	9.8839	4.661	4.652	4.661	4.628	4.818	82,020,818	4.6870	-1.40%
2015-04-09	0	9.970	9.950	9.970	9.650	10.16	52,169,233	512,889,847	9.8313	4.728	4.718	4.728	4.576	4.818	110,013,449	4.6621	3.64%
2015-04-08	0	9.620	9.600	9.620	9.260	9.690	47,089,306	444,766,242	9.4452	4.562	4.552	4.562	4.391	4.595	99,300,999	4.4790	2.67%
2015-04-02	0	9.370	9.360	9.390	9.290	9.590	21,544,764	202,300,698	9.3898	4.443	4.439	4.453	4.405	4.548	45,433,173	4.4527	-1.26%
2015-04-01	0	9.490	9.470	9.500	9.360	9.520	26,416,949	249,417,979	9.4416	4.500	4.491	4.505	4.439	4.514	55,707,541	4.4773	3.38%
2015-03-31	0	9.180	9.160	9.190	9.050	9.350	34,805,372	321,009,639	9.2230	4.353	4.344	4.358	4.292	4.434	73,396,881	4.3736	2.68%
2015-03-30	0	8.940	8.930	8.940	8.800	9.080	23,636,200	212,305,146	8.9822	4.239	4.235	4.239	4.173	4.306	49,843,552	4.2594	1.82%
2015-03-27	0	8.780	8.750	8.800	8.610	8.800	17,621,473	153,677,839	8.7211	4.164	4.149	4.173	4.083	4.173	37,159,814	4.1356	0.00%
2015-03-26	0	8.780	8.760	8.790	8.720	8.930	22,565,352	198,623,881	8.8022	4.164	4.154	4.168	4.135	4.235	47,585,369	4.1741	-1.24%
2015-03-25	0	8.890	8.910	8.920	8.850	9.150	21,461,505	191,792,265	8.9366	4.216	4.225	4.230	4.197	4.339	45,257,598	4.2378	-4.00%
2015-03-24	0	9.260	9.230	9.270	9.120	9.330	15,266,236	141,078,199	9.2412	4.391	4.377	4.396	4.325	4.424	32,193,137	4.3822	0.87%
2015-03-23	0	9.180	9.170	9.190	9.000	9.260	16,100,158	147,524,885	9.1629	4.353	4.348	4.358	4.268	4.391	33,951,695	4.3451	1.44%
2015-03-20	0	9.050	9.040	9.050	8.900	9.350	18,753,792	169,695,157	9.0486	4.292	4.287	4.292	4.220	4.434	39,547,626	4.2909	-2.48%
2015-03-19	0	9.280	9.220	9.290	9.120	9.320	17,740,407	163,366,546	9.2087	4.401	4.372	4.405	4.325	4.420	37,410,620	4.3668	0.87%
2015-03-18	0	9.200	9.180	9.220	9.080	9.310	24,198,261	222,605,202	9.1992	4.363	4.353	4.372	4.306	4.415	51,028,815	4.3623	1.55%
2015-03-17	0	9.060	9.040	9.080	8.980	9.230	37,928,721	345,393,457	9.1064	4.296	4.287	4.306	4.258	4.377	79,983,338	4.3183	5.96%
2015-03-16	0	8.550	8.550	8.600	8.460	8.690	28,463,311	244,795,949	8.6004	4.054	4.054	4.078	4.012	4.121	60,022,868	4.0784	0.12%
2015-03-13	0	8.540	8.520	8.560	8.500	8.820	31,191,532	269,574,912	8.6426	4.050	4.040	4.059	4.031	4.183	65,776,087	4.0984	-0.58%
2015-03-12	0	8.590	8.590	8.600	8.530	8.900	28,292,459	245,345,097	8.6717	4.073	4.073	4.078	4.045	4.220	59,662,579	4.1122	-3.37%
2015-03-11	0	8.890	8.880	8.890	8.880	9.160	20,431,496	183,509,646	8.9817	4.216	4.211	4.216	4.211	4.344	43,085,535	4.2592	-1.77%
2015-03-10	0	9.050	9.040	9.060	9.000	9.240	14,635,425	132,903,098	9.0809	4.292	4.287	4.296	4.268	4.382	30,862,895	4.3062	-0.88%
2015-03-09	0	9.130	9.110	9.130	8.880	9.170	15,736,664	142,683,480	9.0669	4.330	4.320	4.330	4.211	4.348	33,185,166	4.2996	0.88%
2015-03-06	0	9.050	9.050	9.090	8.900	9.190	22,801,152	207,224,726	9.0883	4.292	4.292	4.311	4.220	4.358	48,082,619	4.3098	-0.88%
2015-03-05	0	9.130	9.170	9.180	9.110	9.310	14,713,507	135,171,806	9.1869	4.330	4.348	4.353	4.320	4.415	31,027,553	4.3565	-0.76%
2015-03-04	0	9.200	9.190	9.210	9.180	9.640	20,562,111	192,670,366	9.3702	4.363	4.358	4.367	4.353	4.571	43,360,974	4.4434	-2.75%
2015-03-03	0	9.460	9.450	9.490	9.340	9.730	21,087,820	200,307,696	9.4987	4.486	4.481	4.500	4.429	4.614	44,469,579	4.5044	-2.97%
2015-03-02	0	9.750	9.750	9.760	9.610	10.00	37,678,533	366,860,367	9.7366	4.624	4.624	4.628	4.557	4.742	79,455,747	4.6172	0.00%
2015-02-27	0	9.750	9.750	9.770	9.500	9.770	20,619,237	199,477,885	9.6744	4.624	4.624	4.633	4.505	4.633	43,481,440	4.5877	2.09%
2015-02-26	0	9.550	9.540	9.550	9.410	9.650	36,674,829	350,143,314	9.5472	4.529	4.524	4.529	4.462	4.576	77,339,155	4.5274	2.03%
2015-02-25	0	9.360	9.360	9.420	9.340	9.520	31,571,790	296,632,282	9.3955	4.439	4.439	4.467	4.429	4.514	66,577,967	4.4554	0.65%
2015-02-24	0	9.300	9.280	9.350	9.260	9.450	13,405,231	124,878,834	9.3157	4.410	4.401	4.434	4.391	4.481	28,268,686	4.4176	-1.48%
2015-02-23	0	9.440	9.410	9.440	9.230	9.520	19,545,160	184,036,289	9.4160	4.477	4.462	4.477	4.377	4.514	41,216,448	4.4651	1.61%
2015-02-18	0	9.290	9.280	9.300	9.220	9.430	8,861,613	82,242,504	9.2808	4.405	4.401	4.410	4.372	4.472	18,687,195	4.4010	-1.38%
2015-02-17	0	9.420	9.400	9.430	9.260	9.450	18,169,600	170,520,356	9.3849	4.467	4.458	4.472	4.391	4.481	38,315,694	4.4504	1.84%
2015-02-16	0	9.250	9.240	9.260	9.120	9.280	23,387,765	215,016,114	9.1935	4.386	4.382	4.391	4.325	4.401	49,319,657	4.3596	-0.22%
2015-02-13	0	9.270	9.270	9.280	9.250	9.400	30,859,770	287,401,192	9.3131	4.396	4.396	4.401	4.386	4.458	65,076,474	4.4164	-0.86%
2015-02-12	0	9.350	9.330	9.380	9.190	9.430	35,558,153	331,402,223	9.3200	4.434	4.424	4.448	4.358	4.472	74,984,331	4.4196	0.32%
2015-02-11	0	9.320	9.310	9.320	9.260	9.420	29,116,438	271,857,698	9.3369	4.420	4.415	4.420	4.391	4.467	61,400,170	4.4276	0.32%
2015-02-10	0	9.290	9.290	9.300	9.060	9.460	36,393,247	339,032,184	9.3158	4.405	4.405	4.410	4.296	4.486	76,745,361	4.4176	2.20%
2015-02-09	0	9.090	9.090	9.140	9.040	9.260	45,884,253	420,672,120	9.1681	4.311	4.311	4.334	4.287	4.391	96,759,807	4.3476	-0.76%
2015-02-06	0	9.160	9.150	9.160	9.080	9.450	86,556,897	796,137,392	9.1979	4.344	4.339	4.344	4.306	4.481	182,529,476	4.3617	-4.88%
2015-02-05	0	9.630	9.600	9.610	9.440	10.60	68,340,800	673,940,718	9.8615	4.567	4.552	4.557	4.477	5.027	144,115,730	4.6764	-10.17%
2015-02-04	0	10.72	10.70	10.78	10.60	10.88	15,715,813	169,074,771	10.758	5.084	5.074	5.112	5.027	5.159	33,141,196	5.1016	1.13%
2015-02-03	0	10.60	10.58	10.60	10.42	10.84	17,785,889	187,668,042	10.552	5.027	5.017	5.027	4.941	5.140	37,506,532	5.0036	-2.03%
2015-02-02	0	10.82	10.78	10.80	10.56	11.02	16,663,000	179,118,946	10.750	5.131	5.112	5.121	5.008	5.226	35,138,605	5.0975	-1.64%
2015-01-30	0	11.00	10.94	11.02	10.62	11.10	26,269,926	286,622,353	10.911	5.216	5.188	5.226	5.036	5.264	55,397,501	5.1739	3.38%
2015-01-29	0	10.64	10.62	10.70	10.48	10.70	30,947,763	328,121,211	10.602	5.046	5.036	5.074	4.970	5.074	65,262,032	5.0278	-0.93%
2015-01-28	0	10.74	10.72	10.78	10.64	10.94	23,631,336	254,784,493	10.782	5.093	5.084	5.112	5.046	5.188	49,833,295	5.1127	-3.24%
2015-01-27	0	11.10	11.06	11.14	10.92	11.22	22,990,178	254,729,102	11.080	5.264	5.245	5.283	5.178	5.321	48,481,234	5.2542	-1.25%
2015-01-26	0	11.24	11.22	11.24	11.00	11.26	15,756,213	175,286,787	11.125	5.330	5.321	5.330	5.216	5.340	33,226,391	5.2755	0.36%
2015-01-23	0	11.20	11.16	11.20	10.92	11.26	20,323,135	225,998,505	11.120	5.311	5.292	5.311	5.178	5.340	42,857,026	5.2733	1.27%
2015-01-22	0	11.06	11.06	11.08	10.92	11.18	17,306,002	191,331,056	11.056	5.245	5.245	5.254	5.178	5.302	36,494,555	5.2427	0.18%
2015-01-21	0	11.04	11.02	11.06	10.78	11.12	14,525,690	159,305,724	10.967	5.235	5.226	5.245	5.112	5.273	30,631,488	5.2007	0.73%
2015-01-20	0	10.96	10.94	10.96	10.58	11.18	29,488,820	319,495,009	10.834	5.197	5.188	5.197	5.017	5.302	62,185,441	5.1378	0.74%
2015-01-19	0	10.88	10.86	10.88	10.34	11.44	41,357,596	447,946,876	10.831	5.159	5.150	5.159	4.903	5.425	87,214,082	5.1362	-3.72%
2015-01-16	0	11.30	11.28	11.32	10.98	11.42	26,469,914	296,726,111	11.210	5.359	5.349	5.368	5.207	5.415	55,819,232	5.3158	0.53%
2015-01-15	0	11.24	11.22	11.28	10.94	11.40	28,749,155	321,310,781	11.176	5.330	5.321	5.349	5.188	5.406	60,625,651	5.2999	1.63%
2015-01-14	0	11.06	11.10	11.12	10.88	11.56	35,157,000	391,712,520	11.142	5.245	5.264	5.273	5.159	5.482	74,138,388	5.2835	2.03%
2015-01-13	0	10.84	10.84	10.86	10.42	10.90	18,585,358	199,212,431	10.719	5.140	5.140	5.150	4.941	5.169	39,192,436	5.0829	2.07%
2015-01-12	0	10.62	10.58	10.62	10.02	10.66	18,748,008	195,298,214	10.417	5.036	5.017	5.036	4.752	5.055	39,535,429	4.9398	3.31%
2015-01-09	0	10.28	10.28	10.30	10.20	10.40	19,427,553	199,963,873	10.293	4.875	4.875	4.884	4.837	4.932	40,968,440	4.8809	-2.28%
2015-01-08	0	10.52	10.48	10.52	10.40	10.84	15,799,152	167,009,036	10.571	4.989	4.970	4.989	4.932	5.140	33,316,940	5.0127	-0.19%
2015-01-07	0	10.54	10.52	10.56	10.30	10.66	14,821,786	155,301,128	10.478	4.998	4.989	5.008	4.884	5.055	31,255,890	4.9687	0.57%
2015-01-06	0	10.48	10.46	10.48	10.20	10.70	21,265,288	222,080,857	10.443	4.970	4.960	4.970	4.837	5.074	44,843,820	4.9523	-0.76%
2015-01-05	0	10.56	10.56	10.58	10.36	10.76	18,113,146	191,130,878	10.552	5.008	5.008	5.017	4.913	5.102	38,196,645	5.0039	-3.12%
2015-01-02	0	10.90	10.86	10.90	10.48	10.90	8,457,886	91,206,387	10.784	5.169	5.150	5.169	4.970	5.169	17,835,823	5.1137	4.01%
2014-12-31	0	10.48	10.46	10.54	10.34	10.68	12,027,720	126,564,027	10.523	4.970	4.960	4.998	4.903	5.065	25,363,818	4.9899	1.95%
2014-12-30	0	10.28	10.24	10.30	10.10	10.86	24,726,598	255,942,725	10.351	4.875	4.856	4.884	4.789	5.150	52,142,962	4.9085	-5.86%
2014-12-29	0	10.92	10.90	10.92	10.60	10.96	16,329,876	176,494,875	10.808	5.178	5.169	5.178	5.027	5.197	34,436,120	5.1253	4.60%
2014-12-24	0	10.44	10.42	10.46	10.38	10.90	8,849,836	94,076,720	10.630	4.951	4.941	4.960	4.922	5.169	18,662,359	5.0410	-1.14%
2014-12-23	0	10.56	10.54	10.58	10.50	10.86	19,536,153	207,497,352	10.621	5.008	4.998	5.017	4.979	5.150	41,197,454	5.0367	-1.86%
2014-12-22	0	10.76	10.76	10.86	10.38	11.56	53,400,685	593,911,655	11.122	5.102	5.102	5.150	4.922	5.482	112,610,310	5.2740	4.06%
2014-12-19	0	10.34	10.32	10.34	9.810	10.54	37,239,223	380,312,630	10.213	4.903	4.894	4.903	4.652	4.998	78,529,338	4.8429	3.40%
2014-12-18	0	10.00	9.980	10.02	9.850	10.16	26,909,458	268,774,901	9.9881	4.742	4.733	4.752	4.671	4.818	56,746,134	4.7364	1.52%
2014-12-17	0	9.850	9.800	9.860	9.500	9.950	32,742,908	321,748,118	9.8265	4.671	4.647	4.676	4.505	4.718	69,047,598	4.6598	2.50%
2014-12-16	0	9.610	9.590	9.640	9.440	9.980	28,053,149	269,730,600	9.6150	4.557	4.548	4.571	4.477	4.733	59,157,927	4.5595	-2.24%
2014-12-15	0	9.830	9.830	9.860	9.500	9.880	23,686,348	230,417,842	9.7279	4.661	4.661	4.676	4.505	4.685	49,949,303	4.6130	1.24%
2014-12-12	0	9.710	9.710	9.740	9.520	9.880	20,325,772	198,215,897	9.7519	4.605	4.605	4.619	4.514	4.685	42,862,587	4.6245	1.68%
2014-12-11	0	9.550	9.550	9.580	9.330	9.820	22,209,816	213,518,665	9.6137	4.529	4.529	4.543	4.424	4.657	46,835,622	4.5589	-0.10%
2014-12-10	0	9.560	9.520	9.580	9.360	9.820	38,826,124	370,749,180	9.5490	4.533	4.514	4.543	4.439	4.657	81,875,764	4.5282	-0.42%
2014-12-09	0	9.600	9.600	9.620	9.410	10.26	69,758,786	687,710,808	9.8584	4.552	4.552	4.562	4.462	4.865	147,105,951	4.6749	-0.41%
2014-12-08	0	9.640	9.630	9.640	9.300	9.990	45,262,447	438,914,932	9.6971	4.571	4.567	4.571	4.410	4.737	95,448,555	4.5984	1.58%
2014-12-05	0	9.490	9.490	9.520	9.160	9.540	43,012,518	405,346,048	9.4239	4.500	4.500	4.514	4.344	4.524	90,703,949	4.4689	3.04%
2014-12-04	0	9.210	9.180	9.210	9.050	9.350	41,955,535	385,355,792	9.1849	4.367	4.353	4.367	4.292	4.434	88,475,004	4.3555	1.66%
2014-12-03	0	9.060	9.060	9.090	8.980	9.170	52,681,861	479,686,406	9.1053	4.296	4.296	4.311	4.258	4.348	111,094,468	4.3178	-0.11%
2014-12-02	0	9.070	9.040	9.070	8.970	9.120	35,134,495	318,108,190	9.0540	4.301	4.287	4.301	4.254	4.325	74,090,929	4.2935	1.00%
2014-12-01	0	8.980	8.970	8.980	8.910	9.160	43,078,500	389,369,520	9.0386	4.258	4.254	4.258	4.225	4.344	90,843,090	4.2862	-1.21%
2014-11-28	0	9.090	9.070	9.100	9.000	9.150	27,195,087	246,746,104	9.0732	4.311	4.301	4.315	4.268	4.339	57,348,463	4.3026	0.78%
2014-11-27	0	9.020	9.020	9.040	8.970	9.230	19,542,000	176,966,162	9.0557	4.277	4.277	4.287	4.254	4.377	41,209,784	4.2943	-1.10%
2014-11-26	0	9.120	9.090	9.110	8.960	9.150	34,070,869	309,358,343	9.0798	4.325	4.311	4.320	4.249	4.339	71,847,976	4.3057	0.77%
2014-11-25	0	9.050	9.050	9.060	8.860	9.090	45,555,578	410,315,619	9.0069	4.292	4.292	4.296	4.201	4.311	96,066,704	4.2712	0.56%
2014-11-24	0	9.000	9.000	9.010	8.950	9.180	54,992,832	495,328,446	9.0071	4.268	4.268	4.273	4.244	4.353	115,967,799	4.2713	4.17%
2014-11-21	0	8.640	8.640	8.690	8.350	8.690	56,154,317	481,426,935	8.5733	4.097	4.097	4.121	3.960	4.121	118,417,115	4.0655	0.93%
2014-11-20	0	8.560	8.550	8.570	8.540	8.700	27,861,594	239,142,690	8.5832	4.059	4.054	4.064	4.050	4.126	58,753,979	4.0702	-1.04%
2014-11-19	0	8.650	8.640	8.650	8.620	8.960	32,138,734	279,958,751	8.7109	4.102	4.097	4.102	4.088	4.249	67,773,528	4.1308	-1.59%
2014-11-18	0	8.790	8.780	8.790	8.760	8.910	39,427,231	347,545,390	8.8149	4.168	4.164	4.168	4.154	4.225	83,143,366	4.1801	0.46%
2014-11-17	0	8.750	8.740	8.770	8.720	9.080	31,967,792	282,836,689	8.8476	4.149	4.145	4.159	4.135	4.306	67,413,049	4.1956	-2.45%
2014-11-14	0	8.970	8.960	8.970	8.910	9.140	35,090,987	316,008,143	9.0054	4.254	4.249	4.254	4.225	4.334	73,999,181	4.2704	-1.21%
2014-11-13	0	9.080	9.060	9.080	8.960	9.190	34,976,034	317,000,892	9.0634	4.306	4.296	4.306	4.249	4.358	73,756,770	4.2979	0.44%
2014-11-12	0	9.040	9.050	9.060	8.900	9.100	43,516,395	393,308,061	9.0382	4.287	4.292	4.296	4.220	4.315	91,766,515	4.2860	1.46%
2014-11-11	0	8.910	8.900	8.910	8.900	9.150	31,352,995	282,045,874	8.9958	4.225	4.220	4.225	4.220	4.339	66,116,577	4.2659	-0.34%
2014-11-10	0	8.940	8.930	8.970	8.920	9.180	32,098,062	288,442,326	8.9863	4.239	4.235	4.254	4.230	4.353	67,687,759	4.2614	0.22%
2014-11-07	0	8.920	8.900	8.910	8.850	9.000	45,462,278	405,704,673	8.9240	4.230	4.220	4.225	4.197	4.268	95,869,954	4.2318	0.00%
2014-11-06	0	8.920	8.900	8.910	8.850	9.260	49,270,385	441,510,117	8.9610	4.230	4.220	4.225	4.197	4.391	103,900,415	4.2494	-4.90%
2014-11-05	0	9.380	9.370	9.380	9.340	9.630	19,035,438	180,225,610	9.4679	4.448	4.443	4.448	4.429	4.567	40,141,556	4.4898	-1.47%
2014-11-04	0	9.520	9.520	9.540	9.360	9.580	15,812,439	150,303,412	9.5054	4.514	4.514	4.524	4.439	4.543	33,344,959	4.5075	0.53%
2014-11-03	0	9.470	9.460	9.480	9.330	9.570	16,162,600	152,418,677	9.4303	4.491	4.486	4.495	4.424	4.538	34,083,372	4.4719	-0.53%
2014-10-31	0	9.520	9.510	9.530	9.420	9.650	39,832,610	379,106,286	9.5175	4.514	4.510	4.519	4.467	4.576	83,998,222	4.5133	1.82%
2014-10-30	0	9.350	9.350	9.360	9.070	9.580	46,724,646	436,087,646	9.3331	4.434	4.434	4.439	4.301	4.543	98,532,011	4.4258	2.63%
2014-10-29	0	9.110	9.110	9.130	8.940	9.200	26,120,407	237,718,906	9.1009	4.320	4.320	4.330	4.239	4.363	55,082,199	4.3157	3.41%
2014-10-28	0	8.810	8.810	8.820	8.790	9.000	22,756,885	201,863,276	8.8704	4.178	4.178	4.183	4.168	4.268	47,989,270	4.2064	-0.68%
2014-10-27	0	8.870	8.870	8.900	8.770	8.970	19,778,542	174,666,397	8.8311	4.206	4.206	4.220	4.159	4.254	41,708,599	4.1878	0.34%
2014-10-24	0	8.840	8.810	8.840	8.730	8.870	10,520,311	92,593,769	8.8014	4.192	4.178	4.192	4.140	4.206	22,185,024	4.1737	-0.11%
2014-10-23	0	8.850	8.820	8.850	8.770	8.970	18,110,225	160,440,266	8.8591	4.197	4.183	4.197	4.159	4.254	38,190,485	4.2011	0.23%
2014-10-22	0	8.830	8.820	8.850	8.680	8.910	30,526,521	268,626,628	8.7998	4.187	4.183	4.197	4.116	4.225	64,373,725	4.1729	2.08%
2014-10-21	0	8.650	8.650	8.680	8.640	8.900	23,083,815	202,633,006	8.7781	4.102	4.102	4.116	4.097	4.220	48,678,693	4.1627	-0.46%
2014-10-20	0	8.690	8.680	8.700	8.570	9.000	17,508,759	153,079,072	8.7430	4.121	4.116	4.126	4.064	4.268	36,922,125	4.1460	-1.47%
2014-10-17	0	8.820	8.790	8.830	8.490	8.900	44,470,729	389,337,106	8.7549	4.183	4.168	4.187	4.026	4.220	93,778,995	4.1516	3.40%
2014-10-16	0	8.530	8.520	8.540	8.500	8.690	16,452,488	141,145,742	8.5790	4.045	4.040	4.050	4.031	4.121	34,694,682	4.0682	-2.63%
2014-10-15	0	8.760	8.730	8.750	8.710	9.000	23,746,220	208,912,983	8.7977	4.154	4.140	4.149	4.130	4.268	50,075,560	4.1720	-1.57%
2014-10-14	0	8.900	8.880	8.890	8.790	9.100	49,640,292	442,317,283	8.9104	4.220	4.211	4.216	4.168	4.315	104,680,468	4.2254	5.20%
2014-10-13	0	8.460	8.440	8.470	8.230	8.520	19,541,230	163,765,852	8.3805	4.012	4.002	4.017	3.903	4.040	41,208,160	3.9741	1.93%
2014-10-10	0	8.300	8.300	8.310	8.300	8.750	30,633,456	257,506,745	8.4061	3.936	3.936	3.941	3.936	4.149	64,599,227	3.9862	-5.36%
2014-10-09	0	8.770	8.730	8.780	8.710	8.840	24,929,317	218,483,366	8.7641	4.159	4.140	4.164	4.130	4.192	52,570,452	4.1560	-0.45%
2014-10-08	0	8.810	8.810	8.830	8.670	8.860	37,078,000	325,681,618	8.7837	4.178	4.178	4.187	4.111	4.201	78,189,354	4.1653	0.69%
2014-10-07	0	8.750	8.750	8.760	8.630	8.800	19,661,935	171,838,085	8.7396	4.149	4.149	4.154	4.092	4.173	41,462,700	4.1444	1.98%
2014-10-06	0	8.580	8.570	8.600	8.440	8.660	17,103,544	146,315,310	8.5547	4.069	4.064	4.078	4.002	4.107	36,067,616	4.0567	0.35%
2014-10-03	0	8.550	8.540	8.550	8.480	8.720	31,492,598	270,120,099	8.5773	4.054	4.050	4.054	4.021	4.135	66,410,969	4.0674	0.83%
2014-09-30	0	8.480	8.470	8.490	8.430	8.680	28,634,813	243,734,706	8.5118	4.021	4.017	4.026	3.998	4.116	60,384,528	4.0364	-1.05%
2014-09-29	0	8.570	8.560	8.570	8.500	8.780	34,651,423	298,408,653	8.6117	4.064	4.059	4.064	4.031	4.164	73,072,237	4.0837	-2.28%
2014-09-26	0	8.770	8.780	8.810	8.740	9.000	24,804,364	218,853,740	8.8232	4.159	4.164	4.178	4.145	4.268	52,306,953	4.1840	-2.77%
2014-09-25	0	9.020	9.010	9.030	8.900	9.460	23,308,668	210,744,886	9.0415	4.277	4.273	4.282	4.220	4.486	49,152,859	4.2875	0.11%
2014-09-24	0	9.010	9.000	9.010	8.820	9.090	24,053,056	215,523,329	8.9603	4.273	4.268	4.273	4.183	4.311	50,722,610	4.2491	1.46%
2014-09-23	0	8.880	8.880	8.910	8.810	8.990	17,441,137	155,064,386	8.8907	4.211	4.211	4.225	4.178	4.263	36,779,525	4.2161	0.23%
2014-09-22	0	8.860	8.850	8.880	8.530	8.890	26,425,499	231,424,521	8.7576	4.201	4.197	4.211	4.045	4.216	55,725,571	4.1529	0.00%
2014-09-19	0	8.860	8.800	8.810	8.800	9.150	54,943,500	487,828,644	8.8787	4.201	4.173	4.178	4.173	4.339	115,863,768	4.2104	-2.64%
2014-09-18	0	9.100	9.080	9.120	8.940	9.220	13,244,646	119,953,186	9.0567	4.315	4.306	4.325	4.239	4.372	27,930,048	4.2948	-1.30%
2014-09-17	0	9.220	9.190	9.200	9.080	9.350	31,408,600	287,946,564	9.1678	4.372	4.358	4.363	4.306	4.434	66,233,836	4.3474	0.33%
2014-09-16	0	9.190	9.170	9.190	9.120	9.510	20,009,722	184,544,420	9.2227	4.358	4.348	4.358	4.325	4.510	42,196,107	4.3735	-2.34%
2014-09-15	0	9.410	9.410	9.420	9.270	9.560	31,621,970	297,288,920	9.4013	4.462	4.462	4.467	4.396	4.533	66,683,786	4.4582	-0.63%
2014-09-12	0	9.470	9.470	9.500	9.240	9.560	18,703,124	177,172,085	9.4729	4.491	4.491	4.505	4.382	4.533	39,440,779	4.4921	0.42%
2014-09-11	0	9.430	9.400	9.440	9.270	9.520	28,619,993	269,316,651	9.4101	4.472	4.458	4.477	4.396	4.514	60,353,276	4.4623	2.28%
2014-09-10	0	9.220	9.210	9.240	9.200	9.480	29,038,036	271,022,216	9.3334	4.372	4.367	4.382	4.363	4.495	61,234,837	4.4259	-1.18%
2014-09-08	0	9.330	9.320	9.340	9.190	9.510	12,940,200	121,360,445	9.3786	4.424	4.420	4.429	4.358	4.510	27,288,038	4.4474	-0.85%
2014-09-05	0	9.410	9.410	9.420	9.330	9.480	29,555,255	278,477,076	9.4223	4.462	4.462	4.467	4.424	4.495	62,325,538	4.4681	0.43%
2014-09-04	0	9.370	9.380	9.390	9.250	9.440	25,314,213	236,914,121	9.3589	4.443	4.448	4.453	4.386	4.477	53,382,113	4.4381	1.41%
2014-09-03	0	9.240	9.240	9.250	9.080	9.280	28,681,736	264,265,239	9.2137	4.382	4.382	4.386	4.306	4.401	60,483,479	4.3692	0.65%
2014-09-02	0	9.180	9.170	9.180	8.960	9.190	29,182,000	264,757,504	9.0726	4.353	4.348	4.353	4.249	4.358	61,538,426	4.3023	0.22%
2014-09-01	0	9.160	9.150	9.170	9.070	9.310	25,777,749	235,609,765	9.1400	4.344	4.339	4.348	4.301	4.415	54,359,608	4.3343	-1.72%
2014-08-29	0	9.320	9.310	9.360	8.990	9.350	37,831,606	347,509,433	9.1857	4.420	4.415	4.439	4.263	4.434	79,778,544	4.3559	2.19%
2014-08-28	0	9.120	9.100	9.130	9.050	9.430	32,983,917	302,459,312	9.1699	4.325	4.315	4.330	4.292	4.472	69,555,833	4.3484	1.22%
2014-08-27	0	9.010	8.990	9.000	8.610	9.040	37,947,084	338,650,198	8.9243	4.273	4.263	4.268	4.083	4.287	80,022,062	4.2320	4.65%
2014-08-26	0	8.610	8.610	8.630	8.530	8.910	22,728,140	196,775,626	8.6578	4.083	4.083	4.092	4.045	4.225	47,928,653	4.1056	-2.93%
2014-08-25	0	8.870	8.850	8.890	8.800	8.900	8,962,528	79,295,560	8.8475	4.206	4.197	4.216	4.173	4.220	18,900,002	4.1955	0.68%
2014-08-22	0	8.810	8.800	8.840	8.760	8.890	16,512,021	145,378,468	8.8044	4.178	4.173	4.192	4.154	4.216	34,820,224	4.1751	0.11%
2014-08-21	0	8.800	8.790	8.810	8.710	8.850	17,425,500	153,111,875	8.7867	4.173	4.168	4.178	4.130	4.197	36,746,550	4.1667	-0.34%
2014-08-20	0	8.830	8.800	8.830	8.700	8.880	14,136,220	124,296,566	8.7928	4.187	4.173	4.187	4.126	4.211	29,810,182	4.1696	0.46%
2014-08-19	0	8.790	8.790	8.800	8.720	8.810	12,999,200	114,068,140	8.7750	4.168	4.168	4.173	4.135	4.178	27,412,456	4.1612	1.03%
2014-08-18	0	8.700	8.680	8.700	8.660	8.750	10,576,212	92,002,237	8.6990	4.126	4.116	4.126	4.107	4.149	22,302,907	4.1251	0.00%
2014-08-15	0	8.700	8.680	8.700	8.630	8.730	8,407,358	73,022,544	8.6856	4.126	4.116	4.126	4.092	4.140	17,729,271	4.1188	0.46%
2014-08-14	0	8.660	8.650	8.670	8.620	8.810	17,882,632	155,379,219	8.6888	4.107	4.102	4.111	4.088	4.178	37,710,541	4.1203	-1.59%
2014-08-13	0	8.800	8.790	8.810	8.660	8.900	24,647,513	215,651,030	8.7494	4.173	4.168	4.178	4.107	4.220	51,976,189	4.1490	0.69%
2014-08-12	0	8.740	8.730	8.740	8.640	8.860	15,833,270	138,406,200	8.7415	4.145	4.140	4.145	4.097	4.201	33,388,887	4.1453	-0.91%
2014-08-11	0	8.820	8.800	8.830	8.780	9.080	24,310,472	216,518,459	8.9064	4.183	4.173	4.187	4.164	4.306	51,265,443	4.2235	-0.90%
2014-08-08	0	8.900	8.870	8.900	8.690	8.940	21,064,345	186,047,112	8.8323	4.220	4.206	4.220	4.121	4.239	44,420,075	4.1884	1.02%
2014-08-07	0	8.810	8.780	8.810	8.760	8.980	31,547,754	279,169,610	8.8491	4.178	4.164	4.178	4.154	4.258	66,527,281	4.1963	0.57%
2014-08-06	0	8.760	8.740	8.770	8.610	8.900	21,587,854	188,878,425	8.7493	4.154	4.145	4.159	4.083	4.220	45,524,040	4.1490	0.46%
2014-08-05	0	8.720	8.710	8.730	8.690	8.810	37,018,528	323,864,535	8.7487	4.135	4.130	4.140	4.121	4.178	78,063,941	4.1487	-1.13%
2014-08-04	0	8.820	8.800	8.820	8.740	8.980	26,548,800	235,516,048	8.8711	4.183	4.173	4.183	4.145	4.258	55,985,585	4.2067	-0.90%
2014-08-01	0	8.900	8.870	8.900	8.600	9.040	30,852,400	274,826,384	8.9078	4.220	4.206	4.220	4.078	4.287	65,060,932	4.2241	2.65%
2014-07-31	0	8.670	8.660	8.690	8.660	8.840	39,849,299	347,291,977	8.7151	4.111	4.107	4.121	4.107	4.192	84,033,415	4.1328	-0.69%
2014-07-30	0	8.730	8.730	8.740	8.670	9.300	53,024,000	466,567,902	8.7992	4.140	4.140	4.145	4.111	4.410	111,815,964	4.1726	-6.13%
2014-07-29	0	9.300	9.300	9.310	9.210	9.460	24,270,770	225,388,631	9.2864	4.410	4.410	4.415	4.367	4.486	51,181,721	4.4037	0.11%
2014-07-28	0	9.290	9.290	9.300	9.210	9.500	24,546,607	229,615,635	9.3543	4.405	4.405	4.410	4.367	4.505	51,763,400	4.4359	-1.17%
2014-07-25	0	9.400	9.410	9.420	9.270	9.460	23,053,600	216,406,826	9.3871	4.458	4.462	4.467	4.396	4.486	48,614,977	4.4514	1.18%
2014-07-24	0	9.290	9.290	9.320	9.280	9.650	51,191,272	483,998,898	9.4547	4.405	4.405	4.420	4.401	4.576	107,951,144	4.4835	-2.42%
2014-07-23	0	9.520	9.500	9.520	9.330	9.580	42,027,673	398,996,591	9.4937	4.514	4.505	4.514	4.424	4.543	88,627,127	4.5020	2.81%
2014-07-22	0	9.260	9.250	9.290	9.210	9.300	47,016,800	435,194,812	9.2562	4.391	4.386	4.405	4.367	4.410	99,148,100	4.3893	0.11%
2014-07-21	0	9.250	9.200	9.230	9.050	9.300	35,549,200	327,821,334	9.2216	4.386	4.363	4.377	4.292	4.410	74,965,451	4.3730	1.65%
2014-07-18	0	9.100	9.080	9.110	9.010	9.300	46,766,000	425,937,755	9.1079	4.315	4.306	4.320	4.273	4.410	98,619,218	4.3190	-2.26%
2014-07-17	0	9.310	9.280	9.310	9.190	9.400	32,231,180	298,481,239	9.2606	4.415	4.401	4.415	4.358	4.458	67,968,476	4.3915	0.00%
2014-07-16	0	9.310	9.310	9.330	9.120	9.350	39,841,117	368,099,151	9.2392	4.415	4.415	4.424	4.325	4.434	84,016,161	4.3813	2.87%
2014-07-15	0	9.050	9.050	9.070	9.000	9.300	29,579,954	269,357,556	9.1061	4.292	4.292	4.301	4.268	4.410	62,377,623	4.3182	-0.22%
2014-07-14	0	9.070	9.050	9.080	9.020	9.350	27,765,582	252,370,325	9.0893	4.301	4.292	4.306	4.277	4.434	58,551,511	4.3102	1.23%
2014-07-11	0	8.960	8.960	8.970	8.800	9.090	27,379,065	245,563,686	8.9690	4.249	4.249	4.254	4.173	4.311	57,736,432	4.2532	2.52%
2014-07-10	0	8.740	8.730	8.750	8.710	8.970	41,527,860	365,775,325	8.8080	4.145	4.140	4.149	4.130	4.254	87,573,131	4.1768	1.17%
2014-07-09	0	9.120	9.120	9.130	9.000	9.140	29,494,219	266,811,897	9.0462	4.097	4.097	4.101	4.043	4.106	65,660,271	4.0635	0.00%
2014-07-08	0	9.120	9.100	9.110	9.000	9.200	34,793,060	316,309,161	9.0912	4.097	4.088	4.092	4.043	4.133	77,456,595	4.0837	1.67%
2014-07-07	0	8.970	8.960	8.970	8.900	9.100	15,560,830	139,586,085	8.9703	4.029	4.025	4.029	3.998	4.088	34,641,647	4.0294	-0.66%
2014-07-04	0	9.030	9.030	9.050	8.910	9.380	28,725,386	258,964,489	9.0152	4.056	4.056	4.065	4.002	4.213	63,948,689	4.0496	0.22%
2014-07-03	0	9.010	9.020	9.050	8.940	9.130	23,173,534	209,103,753	9.0234	4.047	4.052	4.065	4.016	4.101	51,589,111	4.0533	-0.44%
2014-07-02	0	9.050	9.050	9.070	8.650	9.080	31,904,380	284,284,367	8.9105	4.065	4.065	4.074	3.886	4.079	71,025,792	4.0026	3.43%
2014-06-30	0	8.750	8.720	8.750	8.580	8.900	23,358,850	203,483,922	8.7112	3.930	3.917	3.930	3.854	3.998	52,001,663	3.9130	2.58%
2014-06-27	0	8.530	8.510	8.540	8.440	8.600	15,628,892	133,008,721	8.5104	3.832	3.823	3.836	3.791	3.863	34,793,167	3.8228	0.35%
2014-06-26	0	8.500	8.490	8.500	8.350	8.520	15,044,604	127,346,829	8.4646	3.818	3.814	3.818	3.751	3.827	33,492,420	3.8023	1.80%
2014-06-25	0	8.350	8.360	8.380	8.260	8.420	11,655,992	97,324,455	8.3497	3.751	3.755	3.764	3.710	3.782	25,948,665	3.7507	-0.12%
2014-06-24	0	8.360	8.370	8.390	8.240	8.400	15,227,712	126,999,156	8.3400	3.755	3.760	3.769	3.701	3.773	33,900,057	3.7463	1.46%
2014-06-23	0	8.240	8.230	8.250	8.200	8.520	22,000,003	182,899,837	8.3136	3.701	3.697	3.706	3.683	3.827	48,976,587	3.7344	-2.25%
2014-06-20	0	8.430	8.410	8.430	8.150	8.440	22,286,350	185,484,763	8.3228	3.787	3.778	3.787	3.661	3.791	49,614,055	3.7386	2.68%
2014-06-19	0	8.210	8.200	8.220	8.110	8.250	19,246,612	157,968,228	8.2076	3.688	3.683	3.692	3.643	3.706	42,846,965	3.6868	1.48%
2014-06-18	0	8.090	8.070	8.100	8.030	8.180	15,580,000	126,373,600	8.1113	3.634	3.625	3.638	3.607	3.674	34,684,323	3.6435	-0.49%
2014-06-17	0	8.130	8.130	8.140	8.040	8.220	23,847,800	193,919,180	8.1315	3.652	3.652	3.656	3.612	3.692	53,090,167	3.6526	0.25%
2014-06-16	0	8.110	8.100	8.120	7.940	8.120	15,043,506	121,213,553	8.0575	3.643	3.638	3.647	3.567	3.647	33,489,976	3.6194	1.37%
2014-06-13	0	8.000	7.990	8.010	7.970	8.100	21,402,592	171,662,224	8.0206	3.594	3.589	3.598	3.580	3.638	47,646,625	3.6028	-0.62%
2014-06-12	0	8.050	8.040	8.050	7.840	8.080	18,847,669	150,972,355	8.0101	3.616	3.612	3.616	3.522	3.629	41,958,835	3.5981	2.81%
2014-06-11	0	7.830	7.810	7.820	7.810	7.990	38,973,497	307,432,336	7.8882	3.517	3.508	3.513	3.508	3.589	86,763,118	3.5434	-0.51%
2014-06-10	0	7.870	7.870	7.880	7.820	8.300	43,059,694	341,908,854	7.9403	3.535	3.535	3.540	3.513	3.728	95,859,843	3.5668	-3.91%
2014-06-09	0	8.190	8.190	8.210	8.160	8.350	15,717,228	129,338,328	8.2291	3.679	3.679	3.688	3.665	3.751	34,989,821	3.6965	-0.97%
2014-06-06	0	8.270	8.240	8.300	8.210	8.350	15,035,840	124,485,336	8.2792	3.715	3.701	3.728	3.688	3.751	33,472,910	3.7190	-0.24%
2014-06-05	0	8.290	8.280	8.310	8.060	8.340	17,967,731	148,850,468	8.2843	3.724	3.719	3.733	3.621	3.746	39,999,910	3.7213	2.22%
2014-06-04	0	8.110	8.110	8.130	8.070	8.230	11,945,210	97,285,166	8.1443	3.643	3.643	3.652	3.625	3.697	26,592,524	3.6584	1.00%
2014-06-03	0	8.030	8.030	8.050	7.960	8.400	32,684,210	263,263,693	8.0548	3.607	3.607	3.616	3.576	3.773	72,761,856	3.6182	-1.95%
2014-05-30	0	8.190	8.160	8.170	8.070	8.220	20,293,270	165,810,435	8.1707	3.679	3.665	3.670	3.625	3.692	45,177,044	3.6702	1.11%
2014-05-29	0	8.100	8.080	8.110	8.000	8.200	19,583,037	158,271,713	8.0821	3.638	3.629	3.643	3.594	3.683	43,595,917	3.6304	1.00%
2014-05-28	0	8.020	8.010	8.020	8.000	8.180	15,726,317	127,027,492	8.0774	3.603	3.598	3.603	3.594	3.674	35,010,055	3.6283	-0.62%
2014-05-27	0	8.070	8.070	8.090	8.020	8.260	15,428,854	125,454,509	8.1312	3.625	3.625	3.634	3.603	3.710	34,347,841	3.6525	-1.71%
2014-05-26	0	8.210	8.210	8.220	8.140	8.350	9,672,458	79,443,243	8.2133	3.688	3.688	3.692	3.656	3.751	21,532,905	3.6894	-1.32%
2014-05-23	0	8.320	8.310	8.340	8.250	8.400	11,880,306	99,138,277	8.3448	3.737	3.733	3.746	3.706	3.773	26,448,034	3.7484	0.73%
2014-05-22	0	8.260	8.240	8.270	8.120	8.340	18,458,637	152,611,304	8.2677	3.710	3.701	3.715	3.647	3.746	41,092,769	3.7138	2.23%
2014-05-21	0	8.080	8.070	8.110	7.940	8.200	15,656,517	126,439,149	8.0758	3.629	3.625	3.643	3.567	3.683	34,854,666	3.6276	1.00%
2014-05-20	0	8.000	8.000	8.010	7.930	8.300	17,795,502	143,749,517	8.0779	3.594	3.594	3.598	3.562	3.728	39,616,492	3.6285	-2.79%
2014-05-19	0	8.230	8.200	8.230	7.980	8.340	22,729,872	186,240,256	8.1936	3.697	3.683	3.697	3.585	3.746	50,601,427	3.6805	1.98%
2014-05-16	0	8.070	8.060	8.080	7.820	8.090	20,285,140	162,874,712	8.0293	3.625	3.621	3.629	3.513	3.634	45,158,945	3.6067	2.15%
2014-05-15	0	7.900	7.880	7.900	7.810	7.930	9,593,495	75,598,508	7.8802	3.549	3.540	3.549	3.508	3.562	21,357,117	3.5397	0.25%
2014-05-14	0	7.880	7.880	7.890	7.800	7.960	19,908,400	156,801,640	7.8762	3.540	3.540	3.544	3.504	3.576	44,320,243	3.5379	0.77%
2014-05-13	0	7.820	7.830	7.840	7.740	7.920	12,796,145	99,935,934	7.8098	3.513	3.517	3.522	3.477	3.558	28,486,883	3.5081	-0.13%
2014-05-12	0	7.830	7.820	7.840	7.670	7.900	10,100,638	78,992,200	7.8205	3.517	3.513	3.522	3.445	3.549	22,486,123	3.5129	1.82%
2014-05-09	0	7.690	7.690	7.710	7.630	7.890	11,050,834	85,148,691	7.7052	3.454	3.454	3.463	3.427	3.544	24,601,457	3.4611	-2.53%
2014-05-08	0	7.890	7.890	7.910	7.840	8.000	18,376,837	145,503,340	7.9178	3.544	3.544	3.553	3.522	3.594	40,910,665	3.5566	0.38%
2014-05-07	0	7.860	7.860	7.880	7.740	7.910	11,639,000	91,710,060	7.8795	3.531	3.531	3.540	3.477	3.553	25,910,837	3.5394	1.03%
2014-05-05	0	7.780	7.770	7.780	7.730	7.880	5,796,000	45,010,906	7.7659	3.495	3.490	3.495	3.472	3.540	12,903,103	3.4884	0.65%
2014-05-02	0	7.730	7.730	7.740	7.690	7.930	32,612,921	253,046,275	7.7591	3.472	3.472	3.477	3.454	3.562	72,603,151	3.4853	2.11%
2014-04-30	0	7.570	7.570	7.590	7.510	7.930	34,166,639	262,015,866	7.6688	3.400	3.400	3.409	3.373	3.562	76,062,051	3.4448	-5.49%
2014-04-29	0	8.010	8.000	8.020	7.780	8.030	27,282,195	216,316,926	7.9289	3.598	3.594	3.603	3.495	3.607	60,735,846	3.5616	3.49%
2014-04-28	0	7.740	7.740	7.780	7.690	7.930	11,061,430	86,567,616	7.8261	3.477	3.477	3.495	3.454	3.562	24,625,046	3.5154	0.00%
2014-04-25	0	7.740	7.730	7.740	7.700	7.910	7,944,600	61,692,362	7.7653	3.477	3.472	3.477	3.459	3.553	17,686,333	3.4881	-1.78%
2014-04-24	0	7.880	7.860	7.880	7.790	7.970	10,723,950	84,705,245	7.8987	3.540	3.531	3.540	3.499	3.580	23,873,745	3.5481	1.29%
2014-04-23	0	7.780	7.760	7.770	7.740	7.940	21,588,800	169,281,812	7.8412	3.495	3.486	3.490	3.477	3.567	48,061,163	3.5222	-0.77%
2014-04-22	0	7.840	7.830	7.860	7.670	7.940	21,374,363	167,040,283	7.8150	3.522	3.517	3.531	3.445	3.567	47,583,782	3.5104	-0.76%
2014-04-17	0	7.900	7.870	7.900	7.790	7.940	5,266,500	41,513,035	7.8825	3.549	3.535	3.549	3.499	3.567	11,724,325	3.5408	0.51%
2014-04-16	0	7.860	7.850	7.870	7.790	8.050	13,810,308	109,442,851	7.9247	3.531	3.526	3.535	3.499	3.616	30,744,621	3.5597	0.00%
2014-04-15	0	7.860	7.850	7.870	7.810	7.960	14,068,245	111,129,845	7.8993	3.531	3.526	3.535	3.508	3.576	31,318,842	3.5483	0.38%
2014-04-14	0	7.830	7.810	7.840	7.700	7.980	10,536,000	82,328,640	7.8140	3.517	3.508	3.522	3.459	3.585	23,455,329	3.5100	1.03%
2014-04-11	0	7.750	7.730	7.760	7.520	7.840	26,919,940	206,397,064	7.6671	3.481	3.472	3.486	3.378	3.522	59,929,391	3.4440	-1.15%
2014-04-10	0	7.840	7.820	7.870	7.820	8.000	16,745,939	132,570,111	7.9166	3.522	3.513	3.535	3.513	3.594	37,279,946	3.5561	-0.38%
2014-04-09	0	7.870	7.860	7.880	7.780	7.950	13,794,604	108,522,527	7.8670	3.535	3.531	3.540	3.495	3.571	30,709,660	3.5338	0.51%
2014-04-08	0	7.830	7.820	7.850	7.720	7.890	14,363,484	112,477,986	7.8308	3.517	3.513	3.526	3.468	3.544	31,976,106	3.5176	0.77%
2014-04-07	0	7.770	7.760	7.780	7.700	7.850	18,791,490	146,266,008	7.7836	3.490	3.486	3.495	3.459	3.526	41,833,769	3.4964	1.70%
2014-04-04	0	7.640	7.640	7.660	7.470	7.710	10,873,487	83,020,646	7.6351	3.432	3.432	3.441	3.355	3.463	24,206,646	3.4297	0.53%
2014-04-03	0	7.600	7.590	7.600	7.520	7.840	13,679,683	104,644,159	7.6496	3.414	3.409	3.414	3.378	3.522	30,453,822	3.4362	-2.19%
2014-04-02	0	7.770	7.740	7.780	7.600	7.790	21,960,372	169,708,479	7.7279	3.490	3.477	3.495	3.414	3.499	48,888,360	3.4713	1.83%
2014-04-01	0	7.630	7.600	7.630	7.450	7.720	29,669,327	225,454,171	7.5989	3.427	3.414	3.427	3.346	3.468	66,050,098	3.4134	2.83%
2014-03-31	0	7.420	7.390	7.400	7.370	7.520	16,612,100	123,274,087	7.4207	3.333	3.320	3.324	3.311	3.378	36,981,993	3.3334	1.64%
2014-03-28	0	7.300	7.300	7.330	7.240	7.540	20,580,800	152,075,894	7.3892	3.279	3.279	3.293	3.252	3.387	45,817,145	3.3192	-2.28%
2014-03-27	0	7.470	7.460	7.480	7.250	7.530	29,304,347	218,782,314	7.4659	3.355	3.351	3.360	3.257	3.382	65,237,577	3.3536	0.27%
2014-03-26	0	7.450	7.450	7.460	7.360	7.480	19,259,586	143,280,419	7.4394	3.346	3.346	3.351	3.306	3.360	42,875,848	3.3418	0.95%
2014-03-25	0	7.380	7.370	7.390	7.250	7.470	13,720,300	101,544,316	7.4010	3.315	3.311	3.320	3.257	3.355	30,544,244	3.3245	0.68%
2014-03-24	0	7.330	7.320	7.360	7.300	7.550	20,835,506	154,578,118	7.4190	3.293	3.288	3.306	3.279	3.391	46,384,174	3.3326	-2.01%
2014-03-21	0	7.480	7.460	7.490	7.200	7.490	63,156,857	463,690,601	7.3419	3.360	3.351	3.364	3.234	3.364	140,600,311	3.2979	5.65%
2014-03-20	0	7.080	7.080	7.090	6.930	7.230	32,559,833	230,722,532	7.0861	3.180	3.180	3.185	3.113	3.248	72,484,966	3.1830	-1.26%
2014-03-19	0	7.170	7.160	7.170	7.040	7.230	43,273,222	308,238,988	7.1231	3.221	3.216	3.221	3.162	3.248	96,335,201	3.1997	2.72%
2014-03-18	0	6.980	6.950	6.980	6.620	7.020	44,115,079	303,233,954	6.8737	3.135	3.122	3.135	2.974	3.153	98,209,350	3.0876	6.73%
2014-03-17	0	6.540	6.530	6.540	6.220	6.580	17,969,500	116,300,175	6.4721	2.938	2.933	2.938	2.794	2.956	40,003,848	2.9072	4.31%
2014-03-14	0	6.270	6.250	6.280	6.130	6.390	16,989,644	106,726,340	6.2818	2.816	2.807	2.821	2.754	2.870	37,822,484	2.8218	0.97%
2014-03-13	0	6.210	6.180	6.220	6.150	6.390	30,887,070	193,814,804	6.2749	2.789	2.776	2.794	2.763	2.870	68,761,048	2.8187	-0.32%
2014-03-12	0	6.230	6.220	6.230	6.120	6.500	39,267,584	245,051,509	6.2406	2.798	2.794	2.798	2.749	2.920	87,417,817	2.8032	-2.81%
2014-03-11	0	6.410	6.400	6.410	6.370	6.620	20,670,907	133,366,179	6.4519	2.879	2.875	2.879	2.861	2.974	46,017,742	2.8981	-2.73%
2014-03-10	0	6.590	6.580	6.590	6.500	6.680	12,357,473	81,167,316	6.5683	2.960	2.956	2.960	2.920	3.001	27,510,307	2.9504	-1.20%
2014-03-07	0	6.670	6.660	6.670	6.630	6.850	17,727,249	118,886,816	6.7064	2.996	2.992	2.996	2.978	3.077	39,464,547	3.0125	-1.77%
2014-03-06	0	6.790	6.770	6.790	6.700	6.850	13,710,400	92,859,522	6.7729	3.050	3.041	3.050	3.010	3.077	30,522,205	3.0424	0.44%
2014-03-05	0	6.760	6.740	6.750	6.740	6.910	14,768,500	100,628,715	6.8137	3.037	3.028	3.032	3.028	3.104	32,877,755	3.0607	-1.60%
2014-03-04	0	6.870	6.850	6.860	6.840	7.010	17,581,504	121,847,953	6.9305	3.086	3.077	3.081	3.072	3.149	39,140,088	3.1131	-1.72%
2014-03-03	0	6.990	6.980	6.990	6.870	7.070	15,977,452	111,541,080	6.9812	3.140	3.135	3.140	3.086	3.176	35,569,134	3.1359	0.87%
2014-02-28	0	6.930	6.900	6.940	6.850	7.030	18,331,455	127,288,286	6.9437	3.113	3.099	3.117	3.077	3.158	40,809,635	3.1191	0.58%
2014-02-27	0	6.890	6.880	6.890	6.810	6.980	17,113,103	117,490,083	6.8655	3.095	3.090	3.095	3.059	3.135	38,097,330	3.0839	0.00%
2014-02-26	0	6.890	6.870	6.900	6.810	7.000	11,778,000	80,989,690	6.8764	3.095	3.086	3.099	3.059	3.144	26,220,280	3.0888	0.15%
2014-02-25	0	6.880	6.870	6.890	6.810	6.940	14,283,586	98,011,302	6.8618	3.090	3.086	3.095	3.059	3.117	31,798,236	3.0823	-0.72%
2014-02-24	0	6.930	6.920	6.940	6.800	6.960	7,806,515	53,735,609	6.8834	3.113	3.108	3.117	3.055	3.126	17,378,928	3.0920	-0.86%
2014-02-21	0	6.990	6.990	7.000	6.950	7.140	8,302,000	58,215,470	7.0122	3.140	3.140	3.144	3.122	3.207	18,481,980	3.1499	-0.85%
2014-02-20	0	7.050	7.030	7.040	6.850	7.140	9,171,900	64,466,658	7.0287	3.167	3.158	3.162	3.077	3.207	20,418,559	3.1573	-1.12%
2014-02-19	0	7.130	7.110	7.130	7.040	7.150	18,363,000	130,565,992	7.1103	3.203	3.194	3.203	3.162	3.212	40,879,861	3.1939	0.99%
2014-02-18	0	7.060	7.060	7.080	6.990	7.110	10,824,833	76,431,214	7.0607	3.171	3.171	3.180	3.140	3.194	24,098,332	3.1716	0.00%
2014-02-17	0	7.060	7.050	7.060	7.030	7.150	14,015,200	99,248,188	7.0815	3.171	3.167	3.171	3.158	3.212	31,200,753	3.1810	0.86%
2014-02-14	0	7.000	6.990	7.000	6.960	7.070	9,323,911	65,388,415	7.0130	3.144	3.140	3.144	3.126	3.176	20,756,967	3.1502	0.00%
2014-02-13	0	7.000	7.000	7.010	6.930	7.060	11,696,277	81,806,904	6.9943	3.144	3.144	3.149	3.113	3.171	26,038,347	3.1418	-0.57%
2014-02-12	0	7.040	7.030	7.040	7.000	7.130	10,680,516	75,384,371	7.0581	3.162	3.158	3.162	3.144	3.203	23,777,052	3.1705	0.14%
2014-02-11	0	7.030	7.020	7.040	6.980	7.130	16,798,779	118,451,308	7.0512	3.158	3.153	3.162	3.135	3.203	37,397,579	3.1674	0.43%
2014-02-10	0	7.000	6.980	7.010	6.930	7.110	26,196,134	184,491,928	7.0427	3.144	3.135	3.149	3.113	3.194	58,318,048	3.1635	-0.14%
2014-02-07	0	7.010	6.990	7.020	6.740	7.020	70,179,761	484,708,719	6.9067	3.149	3.140	3.153	3.028	3.153	156,234,758	3.1024	4.47%
2014-02-06	0	6.710	6.700	6.710	6.600	6.940	39,546,175	265,862,982	6.7228	3.014	3.010	3.014	2.965	3.117	88,038,018	3.0199	-2.33%
2014-02-05	0	6.870	6.850	6.870	6.810	7.120	25,824,500	177,972,625	6.8916	3.086	3.077	3.086	3.059	3.198	57,490,713	3.0957	-3.78%
2014-02-04	0	7.140	7.130	7.140	6.820	7.140	19,105,713	134,008,521	7.0141	3.207	3.203	3.207	3.064	3.207	42,533,294	3.1507	-1.11%
2014-01-30	0	7.220	7.200	7.230	7.100	7.240	7,254,885	52,179,502	7.1923	3.243	3.234	3.248	3.189	3.252	16,150,884	3.2308	-0.28%
2014-01-29	0	7.240	7.240	7.250	7.090	7.410	24,629,937	179,450,926	7.2859	3.252	3.252	3.257	3.185	3.329	54,831,367	3.2728	2.40%
2014-01-28	0	7.070	7.040	7.060	7.030	7.520	55,151,590	399,007,409	7.2347	3.176	3.162	3.171	3.158	3.378	122,778,921	3.2498	-7.10%
2014-01-27	0	7.610	7.600	7.620	7.370	7.690	37,962,543	288,809,859	7.6078	3.418	3.414	3.423	3.311	3.454	84,512,524	3.4174	0.93%
2014-01-24	0	7.540	7.540	7.550	7.400	7.630	22,030,107	166,453,966	7.5557	3.387	3.387	3.391	3.324	3.427	49,043,604	3.3940	0.27%
2014-01-23	0	7.520	7.520	7.540	7.430	7.610	26,982,265	202,150,144	7.4920	3.378	3.378	3.387	3.338	3.418	60,068,139	3.3653	1.48%
2014-01-22	0	7.410	7.390	7.410	7.250	7.480	14,773,184	109,123,335	7.3866	3.329	3.320	3.329	3.257	3.360	32,888,183	3.3180	1.09%
2014-01-21	0	7.330	7.330	7.360	7.200	7.440	17,955,433	132,037,742	7.3536	3.293	3.293	3.306	3.234	3.342	39,972,532	3.3032	1.38%
2014-01-20	0	7.230	7.210	7.220	7.100	7.280	25,176,297	180,828,309	7.1825	3.248	3.239	3.243	3.189	3.270	56,047,678	3.2263	-1.09%
2014-01-17	0	7.310	7.310	7.320	7.200	7.430	23,560,060	172,777,318	7.3335	3.284	3.284	3.288	3.234	3.338	52,449,598	3.2942	-0.95%
2014-01-16	0	7.380	7.370	7.390	7.330	7.570	20,012,000	148,334,976	7.4123	3.315	3.311	3.320	3.293	3.400	44,550,878	3.3296	-1.73%
2014-01-15	0	7.510	7.500	7.510	7.370	7.520	15,636,458	116,446,765	7.4471	3.373	3.369	3.373	3.311	3.378	34,810,011	3.3452	1.35%
2014-01-14	0	7.410	7.410	7.420	7.330	7.590	18,866,045	140,181,359	7.4304	3.329	3.329	3.333	3.293	3.409	41,999,744	3.3377	-2.24%
2014-01-13	0	7.580	7.580	7.600	7.480	7.660	20,261,217	153,384,514	7.5704	3.405	3.405	3.414	3.360	3.441	45,105,687	3.4006	-0.13%
2014-01-10	0	7.590	7.570	7.600	7.310	7.650	53,933,479	407,031,458	7.5469	3.409	3.400	3.414	3.284	3.436	120,067,152	3.3900	3.97%
2014-01-09	0	7.300	7.290	7.300	7.220	7.490	48,560,429	357,083,593	7.3534	3.279	3.275	3.279	3.243	3.364	108,105,624	3.3031	1.39%
2014-01-08	0	7.200	7.200	7.210	7.130	7.280	36,684,025	264,914,994	7.2215	3.234	3.234	3.239	3.203	3.270	81,666,276	3.2439	0.70%
2014-01-07	0	7.150	7.130	7.150	6.980	7.190	28,345,103	202,318,703	7.1377	3.212	3.203	3.212	3.135	3.230	63,102,100	3.2062	0.99%
2014-01-06	0	7.080	7.070	7.080	6.880	7.140	27,625,484	194,809,695	7.0518	3.180	3.176	3.180	3.090	3.207	61,500,078	3.1676	0.14%
2014-01-03	0	7.070	7.060	7.070	6.880	7.100	26,348,000	184,610,846	7.0066	3.176	3.171	3.176	3.090	3.189	58,656,133	3.1473	0.43%
2014-01-02	0	7.040	7.020	7.050	6.870	7.090	11,924,000	83,363,960	6.9913	3.162	3.153	3.167	3.086	3.185	26,545,306	3.1404	0.43%
2013-12-31	0	7.010	7.000	7.030	6.950	7.070	9,326,272	65,434,912	7.0162	3.149	3.144	3.158	3.122	3.176	20,762,223	3.1516	0.43%
2013-12-30	0	6.980	6.960	6.990	6.850	7.040	7,896,010	54,789,798	6.9389	3.135	3.126	3.140	3.077	3.162	17,578,162	3.1169	-0.29%
2013-12-27	0	7.000	7.000	7.010	6.750	7.040	10,580,000	73,608,970	6.9574	3.144	3.144	3.149	3.032	3.162	23,553,282	3.1252	0.57%
2013-12-24	0	6.960	6.950	6.970	6.780	6.980	9,400,128	64,848,737	6.8987	3.126	3.122	3.131	3.046	3.135	20,926,642	3.0989	0.87%
2013-12-23	0	6.900	6.900	6.910	6.850	7.060	8,287,367	57,535,753	6.9426	3.099	3.099	3.104	3.077	3.171	18,449,404	3.1186	0.44%
2013-12-20	0	6.870	6.850	6.910	6.750	6.930	12,952,000	88,605,560	6.8411	3.086	3.077	3.104	3.032	3.113	28,833,848	3.0730	-1.01%
2013-12-19	0	6.940	6.920	6.950	6.840	7.080	10,686,000	74,380,710	6.9606	3.117	3.108	3.122	3.072	3.180	23,789,261	3.1267	-1.14%
2013-12-18	0	7.020	7.000	7.020	6.970	7.100	14,880,000	104,402,460	7.0163	3.153	3.144	3.153	3.131	3.189	33,125,978	3.1517	-0.43%
2013-12-17	0	7.050	7.040	7.060	7.000	7.180	11,222,539	79,545,450	7.0880	3.167	3.162	3.171	3.144	3.225	24,983,708	3.1839	0.28%
2013-12-16	0	7.030	7.020	7.050	6.960	7.120	14,873,945	104,385,613	7.0180	3.158	3.153	3.167	3.126	3.198	33,112,498	3.1525	-1.68%
2013-12-13	0	7.150	7.130	7.140	7.040	7.250	13,384,274	95,609,558	7.1434	3.212	3.203	3.207	3.162	3.257	29,796,180	3.2088	-0.14%
2013-12-12	0	7.160	7.160	7.170	7.020	7.230	15,227,890	108,530,514	7.1271	3.216	3.216	3.221	3.153	3.248	33,900,453	3.2014	0.00%
2013-12-11	0	7.160	7.150	7.170	7.000	7.300	30,497,020	217,154,157	7.1205	3.216	3.212	3.221	3.144	3.279	67,892,715	3.1985	-1.92%
2013-12-10	0	7.300	7.300	7.310	7.170	7.390	14,018,927	101,827,292	7.2636	3.279	3.279	3.284	3.221	3.320	31,209,050	3.2627	-0.95%
2013-12-09	0	7.370	7.360	7.380	7.310	7.470	13,003,470	95,765,557	7.3646	3.311	3.306	3.315	3.284	3.355	28,948,431	3.3081	-0.94%
2013-12-06	0	7.440	7.430	7.440	7.300	7.500	14,271,504	105,611,663	7.4002	3.342	3.338	3.342	3.279	3.369	31,771,339	3.3241	-0.80%
2013-12-05	0	7.500	7.480	7.500	7.350	7.520	12,591,138	94,036,353	7.4685	3.369	3.360	3.369	3.302	3.378	28,030,494	3.3548	1.49%
2013-12-04	0	7.390	7.370	7.410	7.280	7.460	29,052,426	214,884,560	7.3964	3.320	3.311	3.329	3.270	3.351	64,676,748	3.3224	-0.40%
2013-12-03	0	7.420	7.420	7.440	7.260	7.460	21,247,049	157,004,441	7.3895	3.333	3.333	3.342	3.261	3.351	47,300,354	3.3193	-0.40%
2013-12-02	0	7.450	7.430	7.460	7.350	7.520	16,509,514	123,083,539	7.4553	3.346	3.338	3.351	3.302	3.378	36,753,615	3.3489	0.54%
2013-11-29	0	7.410	7.410	7.430	7.260	7.450	7,323,030	54,108,720	7.3888	3.329	3.329	3.338	3.261	3.346	16,302,589	3.3190	0.82%
2013-11-28	0	7.350	7.340	7.350	7.270	7.500	14,914,283	109,798,564	7.3620	3.302	3.297	3.302	3.266	3.369	33,202,299	3.3070	-1.08%
2013-11-27	0	7.430	7.420	7.430	7.350	7.470	25,524,961	189,604,297	7.4282	3.338	3.333	3.338	3.302	3.355	56,823,877	3.3367	0.81%
2013-11-26	0	7.370	7.360	7.390	7.200	7.470	26,048,379	192,565,155	7.3926	3.311	3.306	3.320	3.234	3.355	57,989,114	3.3207	1.52%
2013-11-25	0	7.260	7.250	7.290	7.230	7.380	39,187,312	286,608,814	7.3138	3.261	3.257	3.275	3.248	3.315	87,239,114	3.2853	-1.09%
2013-11-22	0	7.340	7.340	7.350	7.220	7.600	47,213,843	348,606,862	7.3836	3.297	3.297	3.302	3.243	3.414	105,107,843	3.3167	-2.65%
2013-11-21	0	7.540	7.540	7.550	7.530	7.630	25,283,206	191,160,999	7.5608	3.387	3.387	3.391	3.382	3.427	56,285,680	3.3963	-1.95%
2013-11-20	0	7.690	7.670	7.700	7.560	7.840	27,097,214	207,243,049	7.6481	3.454	3.445	3.459	3.396	3.522	60,324,039	3.4355	-0.77%
2013-11-19	0	7.750	7.750	7.780	7.700	8.160	24,936,732	197,510,985	7.9205	3.481	3.481	3.495	3.459	3.665	55,514,357	3.5578	-1.27%
2013-11-18	0	7.850	7.840	7.860	7.840	8.020	35,246,571	279,478,076	7.9292	3.526	3.522	3.531	3.522	3.603	78,466,205	3.5618	1.29%
2013-11-15	0	7.750	7.750	7.760	7.680	7.970	19,104,440	148,976,731	7.7980	3.481	3.481	3.486	3.450	3.580	42,530,461	3.5028	0.91%
2013-11-14	0	7.680	7.650	7.680	7.560	7.720	21,166,507	161,815,239	7.6449	3.450	3.436	3.450	3.396	3.468	47,121,051	3.4340	2.40%
2013-11-13	0	7.500	7.500	7.510	7.390	7.590	28,851,490	216,176,801	7.4927	3.369	3.369	3.373	3.320	3.409	64,229,423	3.3657	-1.70%
2013-11-12	0	7.630	7.640	7.650	7.570	7.850	34,932,000	266,814,560	7.6381	3.427	3.432	3.436	3.400	3.526	77,765,904	3.4310	-2.80%
2013-11-11	0	7.850	7.840	7.860	7.750	7.940	15,033,000	117,651,660	7.8262	3.526	3.522	3.531	3.481	3.567	33,466,588	3.5155	-1.13%
2013-11-08	0	7.940	7.940	7.960	7.910	8.040	17,918,843	142,800,580	7.9693	3.567	3.567	3.576	3.553	3.612	39,891,075	3.5798	-1.49%
2013-11-07	0	8.060	8.060	8.080	8.050	8.240	11,323,026	92,096,782	8.1336	3.621	3.621	3.629	3.616	3.701	25,207,413	3.6536	-2.89%
2013-11-06	0	8.300	8.290	8.310	8.110	8.340	13,446,442	111,253,342	8.2738	3.728	3.724	3.733	3.643	3.746	29,934,579	3.7165	0.36%
2013-11-05	0	8.270	8.260	8.270	8.050	8.340	7,307,408	60,374,354	8.2621	3.715	3.710	3.715	3.616	3.746	16,267,811	3.7113	1.22%
2013-11-04	0	8.170	8.170	8.180	8.090	8.370	11,058,000	90,704,676	8.2026	3.670	3.670	3.674	3.634	3.760	24,617,410	3.6846	-1.21%
2013-11-01	0	8.270	8.260	8.270	8.030	8.330	18,715,545	153,998,661	8.2284	3.715	3.710	3.715	3.607	3.742	41,664,699	3.6961	2.10%
2013-10-31	0	8.100	8.070	8.110	8.010	8.280	26,680,272	215,476,254	8.0762	3.638	3.625	3.643	3.598	3.719	59,395,840	3.6278	-2.64%
2013-10-30	0	8.320	8.280	8.320	8.050	8.320	26,485,600	217,094,644	8.1967	3.737	3.719	3.737	3.616	3.737	58,962,459	3.6819	2.84%
2013-10-29	0	8.090	8.080	8.100	8.060	8.240	11,007,122	89,470,440	8.1284	3.634	3.629	3.638	3.621	3.701	24,504,145	3.6512	0.12%
2013-10-28	0	8.080	8.080	8.090	7.830	8.140	12,229,796	98,484,823	8.0529	3.629	3.629	3.634	3.517	3.656	27,226,072	3.6173	1.89%
2013-10-25	0	7.930	7.930	7.940	7.910	8.230	23,329,000	187,452,072	8.0352	3.562	3.562	3.567	3.553	3.697	51,935,211	3.6093	-3.88%
2013-10-24	0	8.250	8.230	8.250	8.110	8.300	21,623,000	177,868,670	8.2259	3.706	3.697	3.706	3.643	3.728	48,137,299	3.6950	-0.96%
2013-10-23	0	8.330	8.310	8.330	8.210	8.700	36,441,000	303,014,224	8.3152	3.742	3.733	3.742	3.688	3.908	81,125,252	3.7351	-4.69%
2013-10-22	0	8.740	8.730	8.740	8.210	8.780	31,778,479	274,767,062	8.6463	3.926	3.921	3.926	3.688	3.944	70,745,510	3.8839	5.68%
2013-10-21	0	8.270	8.260	8.290	8.210	8.400	9,163,580	76,297,295	8.3261	3.715	3.710	3.724	3.688	3.773	20,400,037	3.7401	0.24%
2013-10-18	0	8.250	8.230	8.260	8.130	8.470	26,082,985	217,200,091	8.3273	3.706	3.697	3.710	3.652	3.805	58,066,154	3.7406	1.10%
2013-10-17	0	8.160	8.150	8.180	7.960	8.210	15,916,000	129,557,366	8.1401	3.665	3.661	3.674	3.576	3.688	35,432,329	3.6565	2.51%
2013-10-16	0	7.960	7.960	7.970	7.880	8.020	20,512,290	163,533,808	7.9725	3.576	3.576	3.580	3.540	3.603	45,664,628	3.5812	-1.00%
2013-10-15	0	8.040	8.030	8.040	7.970	8.320	18,014,498	145,764,355	8.0915	3.612	3.607	3.612	3.580	3.737	40,104,023	3.6347	-0.50%
2013-10-11	0	8.080	8.080	8.090	8.010	8.230	15,008,210	121,589,924	8.1016	3.629	3.629	3.634	3.598	3.697	33,411,400	3.6392	0.12%
2013-10-10	0	8.070	8.080	8.090	7.940	8.120	19,328,800	155,677,094	8.0542	3.625	3.629	3.634	3.567	3.647	43,029,933	3.6179	0.62%
2013-10-09	0	8.020	8.010	8.030	7.860	8.080	13,807,172	110,538,877	8.0059	3.603	3.598	3.607	3.531	3.629	30,737,639	3.5962	-0.74%
2013-10-08	0	8.080	8.050	8.080	7.910	8.100	11,570,516	92,997,824	8.0375	3.629	3.616	3.629	3.553	3.638	25,758,377	3.6104	1.76%
2013-10-07	0	7.940	7.910	7.950	7.790	8.000	10,651,018	84,333,342	7.9179	3.567	3.553	3.571	3.499	3.594	23,711,383	3.5567	-0.63%
2013-10-04	0	7.990	7.970	8.000	7.740	8.020	10,582,075	83,918,216	7.9302	3.589	3.580	3.594	3.477	3.603	23,557,902	3.5622	0.50%
2013-10-03	0	7.950	7.940	7.960	7.790	7.980	6,411,684	50,707,351	7.9086	3.571	3.567	3.576	3.499	3.585	14,273,743	3.5525	0.76%
2013-10-02	0	7.890	7.870	7.890	7.710	7.960	22,421,577	176,534,598	7.8734	3.544	3.535	3.544	3.463	3.576	49,915,098	3.5367	1.94%
2013-09-30	0	7.740	7.730	7.750	7.670	7.870	12,033,128	93,241,209	7.7487	3.477	3.472	3.481	3.445	3.535	26,788,248	3.4807	-1.40%
2013-09-27	0	7.850	7.840	7.860	7.720	8.080	25,753,101	201,934,626	7.8412	3.526	3.522	3.531	3.468	3.629	57,331,764	3.5222	-2.36%
2013-09-26	0	8.040	8.020	8.040	7.970	8.230	26,018,260	210,587,868	8.0938	3.612	3.603	3.612	3.580	3.697	57,922,063	3.6357	-1.83%
2013-09-25	0	8.190	8.150	8.200	7.790	8.200	38,823,221	312,923,389	8.0602	3.679	3.661	3.683	3.499	3.683	86,428,572	3.6206	4.87%
2013-09-24	0	7.810	7.800	7.810	7.750	7.870	25,089,264	195,995,173	7.8119	3.508	3.504	3.508	3.481	3.535	55,853,925	3.5091	0.90%
2013-09-23	0	7.740	7.710	7.730	7.660	7.820	18,112,200	139,789,672	7.7180	3.477	3.463	3.472	3.441	3.513	40,321,528	3.4669	0.26%
2013-09-19	0	7.720	7.710	7.770	7.710	7.900	12,441,089	96,875,027	7.7867	3.468	3.463	3.490	3.463	3.549	27,696,454	3.4977	0.78%
2013-09-18	0	7.660	7.650	7.670	7.600	7.880	9,169,634	70,287,757	7.6653	3.441	3.436	3.445	3.414	3.540	20,413,514	3.4432	-1.92%
2013-09-17	0	7.810	7.780	7.810	7.690	7.820	14,228,438	110,415,143	7.7602	3.508	3.495	3.508	3.454	3.513	31,675,465	3.4858	0.77%
2013-09-16	0	7.750	7.740	7.750	7.650	8.100	21,923,900	169,784,653	7.7443	3.481	3.477	3.481	3.436	3.638	48,807,165	3.4787	-3.13%
2013-09-13	0	8.000	7.980	8.000	7.630	8.040	29,835,515	236,742,188	7.9349	3.594	3.585	3.594	3.427	3.612	66,420,067	3.5643	4.17%
2013-09-12	0	7.680	7.690	7.700	7.610	7.860	29,366,989	226,982,293	7.7292	3.450	3.454	3.459	3.418	3.531	65,377,031	3.4719	-0.39%
2013-09-11	0	7.710	7.680	7.720	7.460	7.810	39,613,700	303,124,340	7.6520	3.463	3.450	3.468	3.351	3.508	88,188,343	3.4372	4.47%
2013-09-10	0	7.380	7.350	7.370	7.180	7.400	24,876,800	182,167,183	7.3228	3.315	3.302	3.311	3.225	3.324	55,380,936	3.2893	2.36%
2013-09-09	0	7.210	7.220	7.230	7.160	7.330	22,786,280	164,902,038	7.2369	3.239	3.243	3.248	3.216	3.293	50,727,003	3.2508	1.12%
2013-09-06	0	7.130	7.110	7.130	7.080	7.350	42,967,843	308,310,064	7.1754	3.203	3.194	3.203	3.180	3.302	95,655,363	3.2231	-3.39%
2013-09-05	0	7.380	7.370	7.400	7.340	7.560	21,138,362	157,197,440	7.4366	3.315	3.311	3.324	3.297	3.396	47,058,394	3.3405	-1.07%
2013-09-04	0	7.460	7.450	7.460	7.360	7.520	23,396,717	174,256,850	7.4479	3.351	3.346	3.351	3.306	3.378	52,085,963	3.3456	-1.45%
2013-09-03	0	7.570	7.560	7.580	7.490	7.700	19,558,965	148,208,805	7.5775	3.400	3.396	3.405	3.364	3.459	43,542,328	3.4038	0.40%
2013-09-02	0	7.540	7.530	7.540	7.520	7.790	22,520,161	171,757,710	7.6268	3.387	3.382	3.387	3.378	3.499	50,134,567	3.4259	-2.46%
2013-08-30	0	7.730	7.720	7.730	7.500	7.740	21,029,212	161,213,306	7.6662	3.472	3.468	3.472	3.369	3.477	46,815,404	3.4436	0.65%
2013-08-29	0	7.680	7.680	7.690	7.570	7.800	8,802,984	67,488,232	7.6665	3.450	3.450	3.454	3.400	3.504	19,597,275	3.4438	-0.52%
2013-08-28	0	7.720	7.720	7.730	7.600	7.790	23,142,120	178,436,195	7.7105	3.468	3.468	3.472	3.414	3.499	51,519,177	3.4635	0.26%
2013-08-27	0	7.700	7.690	7.700	7.540	7.770	13,389,508	102,934,444	7.6877	3.459	3.454	3.459	3.387	3.490	29,807,832	3.4533	2.39%
2013-08-26	0	7.520	7.530	7.560	7.510	7.710	20,848,373	158,499,813	7.6025	3.378	3.382	3.396	3.373	3.463	46,412,818	3.4150	-0.27%
2013-08-23	0	7.540	7.520	7.540	7.480	7.820	24,403,180	185,386,997	7.5968	3.387	3.378	3.387	3.360	3.513	54,326,559	3.4125	-2.20%
2013-08-22	0	7.710	7.700	7.730	7.370	7.730	22,293,651	169,447,640	7.6007	3.463	3.459	3.472	3.311	3.472	49,630,308	3.4142	1.72%
2013-08-21	0	7.580	7.580	7.590	7.500	7.840	26,748,259	204,710,123	7.6532	3.405	3.405	3.409	3.369	3.522	59,547,193	3.4378	-3.32%
2013-08-20	0	7.840	7.820	7.830	7.600	8.000	53,359,874	419,043,738	7.8532	3.522	3.513	3.517	3.414	3.594	118,790,188	3.5276	1.82%
2013-08-19	0	7.700	7.700	7.710	7.670	8.540	47,450,943	378,536,382	7.9774	3.459	3.459	3.463	3.445	3.836	105,635,677	3.5834	-9.41%
2013-08-16	0	8.500	8.490	8.500	8.270	8.670	17,364,962	147,629,593	8.5016	3.818	3.814	3.818	3.715	3.895	38,658,020	3.8189	1.19%
2013-08-15	0	8.400	8.400	8.410	8.040	8.490	28,651,045	239,062,351	8.3439	3.773	3.773	3.778	3.612	3.814	63,783,191	3.7480	4.22%
2013-08-13	0	8.060	8.050	8.060	8.040	8.290	24,625,872	200,712,621	8.1505	3.621	3.616	3.621	3.612	3.724	54,822,318	3.6611	-0.98%
2013-08-12	0	8.140	8.140	8.150	7.980	8.200	15,275,996	124,335,989	8.1393	3.656	3.656	3.661	3.585	3.683	34,007,547	3.6561	2.01%
2013-08-09	0	7.980	7.980	7.990	7.940	8.250	20,320,133	163,281,615	8.0355	3.585	3.585	3.589	3.567	3.706	45,236,846	3.6095	-1.24%
2013-08-08	0	8.080	8.070	8.100	8.040	8.360	15,325,436	125,257,007	8.1731	3.629	3.625	3.638	3.612	3.755	34,117,611	3.6713	-0.74%
2013-08-07	0	8.140	8.140	8.160	8.090	8.310	20,747,966	169,720,592	8.1801	3.656	3.656	3.665	3.634	3.733	46,189,292	3.6745	-2.16%
2013-08-06	0	8.320	8.300	8.310	8.060	8.360	22,016,430	181,308,446	8.2351	3.737	3.728	3.733	3.621	3.755	49,013,156	3.6992	1.96%
2013-08-05	0	8.160	8.170	8.180	8.060	8.270	9,809,285	80,240,307	8.1800	3.665	3.670	3.674	3.621	3.715	21,837,510	3.6744	0.00%
2013-08-02	0	8.160	8.150	8.160	8.120	8.460	26,923,174	222,215,481	8.2537	3.665	3.661	3.665	3.647	3.800	59,936,590	3.7075	-2.04%
2013-08-01	0	8.330	8.330	8.350	8.200	8.430	34,084,000	283,767,376	8.3255	3.742	3.742	3.751	3.683	3.787	75,878,079	3.7398	2.84%
2013-07-31	0	8.100	8.080	8.100	8.030	8.170	27,801,058	224,938,849	8.0910	3.638	3.629	3.638	3.607	3.670	61,890,943	3.6344	1.89%
2013-07-30	0	7.950	7.940	7.950	7.900	8.140	20,101,550	160,915,298	8.0051	3.571	3.567	3.571	3.549	3.656	44,750,235	3.5959	0.25%
2013-07-29	0	7.930	7.930	7.940	7.530	7.970	28,653,780	223,617,961	7.8041	3.562	3.562	3.567	3.382	3.580	63,789,279	3.5056	2.72%
2013-07-26	0	7.720	7.700	7.710	7.660	7.900	36,259,040	281,192,872	7.7551	3.468	3.459	3.463	3.441	3.549	80,720,171	3.4836	-2.15%
2013-07-25	0	7.890	7.890	7.900	7.880	8.080	21,584,106	171,818,802	7.9604	3.544	3.544	3.549	3.540	3.629	48,050,713	3.5758	-1.00%
2013-07-24	0	7.970	7.960	7.970	7.920	8.200	26,022,670	208,433,839	8.0097	3.580	3.576	3.580	3.558	3.683	57,931,881	3.5979	-2.09%
2013-07-23	0	8.140	8.140	8.170	8.120	8.330	40,547,911	332,471,169	8.1995	3.656	3.656	3.670	3.647	3.742	90,268,091	3.6832	-1.33%
2013-07-22	0	8.250	8.230	8.240	8.070	8.340	19,061,163	155,861,880	8.1769	3.706	3.697	3.701	3.625	3.746	42,434,117	3.6730	0.61%
2013-07-19	0	8.200	8.180	8.200	8.100	8.340	23,088,182	190,412,080	8.2472	3.683	3.674	3.683	3.638	3.746	51,399,100	3.7046	-0.73%
2013-07-18	0	8.260	8.250	8.300	8.050	8.340	32,153,500	264,409,885	8.2234	3.710	3.706	3.728	3.616	3.746	71,580,385	3.6939	0.36%
2013-07-17	0	8.230	8.230	8.240	8.110	8.290	16,145,135	132,262,562	8.1921	3.697	3.697	3.701	3.643	3.724	35,942,432	3.6798	1.60%
2013-07-16	0	8.100	8.090	8.110	7.980	8.270	16,068,900	130,770,434	8.1381	3.638	3.634	3.643	3.585	3.715	35,772,717	3.6556	2.14%
2013-07-15	0	7.930	7.910	7.940	7.750	7.960	23,023,748	181,435,253	7.8804	3.562	3.553	3.567	3.481	3.576	51,255,656	3.5398	0.13%
2013-07-12	0	7.920	7.910	7.940	7.900	8.090	34,375,090	274,361,183	7.9814	3.558	3.553	3.567	3.549	3.634	76,526,106	3.5852	-2.10%
2013-07-11	0	8.090	8.070	8.090	7.830	8.210	27,027,762	217,634,772	8.0523	3.634	3.625	3.634	3.517	3.688	60,169,425	3.6170	4.39%
2013-07-10	0	7.750	7.740	7.750	7.680	7.930	17,053,900	132,951,223	7.7959	3.481	3.477	3.481	3.450	3.562	37,965,532	3.5019	0.00%
2013-07-09	0	7.750	7.740	7.750	7.440	7.820	21,149,242	162,638,272	7.6900	3.481	3.477	3.481	3.342	3.513	47,082,615	3.4543	3.20%
2013-07-08	0	7.510	7.530	7.540	7.380	7.590	21,738,200	162,984,046	7.4976	3.373	3.382	3.387	3.315	3.409	48,393,759	3.3679	-2.47%
2013-07-05	0	7.700	7.680	7.700	7.500	7.860	25,521,991	197,143,682	7.7245	3.459	3.450	3.459	3.369	3.531	56,817,265	3.4698	2.80%
2013-07-04	0	7.490	7.480	7.490	7.280	7.600	35,987,412	267,079,542	7.4215	3.364	3.360	3.364	3.270	3.414	80,115,471	3.3337	-1.45%
2013-07-03	0	7.600	7.580	7.610	7.500	7.820	33,650,930	255,833,960	7.6026	3.414	3.405	3.418	3.369	3.513	74,913,975	3.4150	-3.06%
2013-07-02	0	7.840	7.840	7.860	7.500	7.930	42,382,300	328,443,720	7.7495	3.522	3.522	3.531	3.369	3.562	94,351,823	3.4811	2.08%
2013-06-28	0	7.680	7.670	7.710	7.460	8.000	45,024,000	345,945,840	7.6836	3.450	3.445	3.463	3.351	3.594	100,232,797	3.4514	0.26%
2013-06-27	0	7.660	7.640	7.650	7.320	7.750	51,496,000	391,084,630	7.5945	3.441	3.432	3.436	3.288	3.481	114,640,816	3.4114	6.54%
2013-06-26	0	7.190	7.170	7.180	6.780	7.270	42,251,400	298,265,361	7.0593	3.230	3.221	3.225	3.046	3.266	94,060,412	3.1710	6.05%
2013-06-25	0	6.780	6.770	6.780	6.380	7.030	45,204,107	305,155,641	6.7506	3.046	3.041	3.046	2.866	3.158	100,633,753	3.0323	-4.10%
2013-06-24	0	7.070	7.050	7.080	6.990	7.230	37,826,388	268,966,309	7.1105	3.176	3.167	3.180	3.140	3.248	84,209,414	3.1940	-1.40%
2013-06-21	0	7.430	7.440	7.470	7.080	7.520	35,077,249	259,449,736	7.3965	3.221	3.225	3.238	3.069	3.260	80,917,358	3.2064	3.63%
2013-06-20	0	7.170	7.150	7.200	7.030	7.220	20,254,100	144,761,726	7.1473	3.108	3.099	3.121	3.047	3.130	46,722,828	3.0983	-0.97%
2013-06-19	0	7.240	7.230	7.260	7.060	7.320	30,925,352	223,257,483	7.2192	3.139	3.134	3.147	3.060	3.173	71,339,625	3.1295	-0.28%
2013-06-18	0	7.260	7.250	7.260	7.010	7.310	28,822,525	207,926,722	7.2140	3.147	3.143	3.147	3.039	3.169	66,488,754	3.1272	0.83%
2013-06-17	0	7.200	7.200	7.210	7.160	7.430	23,466,470	169,433,644	7.2202	3.121	3.121	3.125	3.104	3.221	54,133,229	3.1299	0.56%
2013-06-14	0	7.160	7.150	7.180	7.140	7.350	37,564,136	270,058,192	7.1893	3.104	3.099	3.112	3.095	3.186	86,654,191	3.1165	0.70%
2013-06-13	0	7.110	7.110	7.150	6.860	7.160	66,985,110	469,733,191	7.0125	3.082	3.082	3.099	2.974	3.104	154,523,467	3.0399	-1.80%
2013-06-11	0	7.240	7.220	7.240	7.190	7.570	43,399,813	320,182,932	7.3775	3.139	3.130	3.139	3.117	3.282	100,116,124	3.1981	-4.11%
2013-06-10	0	7.550	7.540	7.550	7.420	8.120	35,126,891	268,715,582	7.6499	3.273	3.269	3.273	3.217	3.520	81,031,874	3.3162	-6.56%
2013-06-07	0	8.080	8.070	8.080	7.930	8.170	22,656,997	181,608,870	8.0156	3.503	3.498	3.503	3.438	3.542	52,265,910	3.4747	-1.46%
2013-06-06	0	8.200	8.190	8.200	7.880	8.210	13,746,722	111,122,063	8.0835	3.555	3.550	3.555	3.416	3.559	31,711,393	3.5042	1.99%
2013-06-05	0	8.040	8.030	8.050	7.970	8.120	13,850,000	111,646,448	8.0611	3.485	3.481	3.490	3.455	3.520	31,949,638	3.4945	-0.86%
2013-06-04	0	8.110	8.100	8.110	8.000	8.160	6,955,573	56,376,489	8.1052	3.516	3.511	3.516	3.468	3.537	16,045,346	3.5136	0.37%
2013-06-03	0	8.080	8.050	8.100	7.900	8.240	17,183,034	138,932,087	8.0854	3.503	3.490	3.511	3.425	3.572	39,638,391	3.5050	1.25%
2013-05-31	0	7.980	7.960	8.020	7.860	8.390	24,424,027	195,117,453	7.9888	3.459	3.451	3.477	3.407	3.637	56,342,153	3.4631	-3.39%
2013-05-30	0	8.260	8.260	8.290	8.230	8.430	25,802,365	215,189,223	8.3399	3.581	3.581	3.594	3.568	3.654	59,521,749	3.6153	-0.60%
2013-05-29	0	8.310	8.280	8.310	8.250	8.520	24,888,378	208,555,439	8.3796	3.602	3.589	3.602	3.576	3.693	57,413,334	3.6325	-0.36%
2013-05-28	0	8.340	8.310	8.330	8.100	8.390	15,655,000	129,780,326	8.2900	3.615	3.602	3.611	3.511	3.637	36,113,472	3.5937	2.84%
2013-05-27	0	8.110	8.110	8.140	8.080	8.350	17,543,698	144,511,008	8.2372	3.516	3.516	3.529	3.503	3.620	40,470,383	3.5708	-1.22%
2013-05-24	0	8.210	8.220	8.230	8.020	8.370	30,411,769	249,301,364	8.1975	3.559	3.563	3.568	3.477	3.628	70,154,875	3.5536	0.74%
2013-05-23	0	8.150	8.140	8.150	8.000	8.470	85,075,703	701,974,668	8.2512	3.533	3.529	3.533	3.468	3.672	196,255,446	3.5768	2.64%
2013-05-22	0	7.940	7.930	7.940	7.750	8.320	133,395,557	1,061,449,117	7.9572	3.442	3.438	3.442	3.360	3.607	307,721,283	3.4494	-8.31%
2013-05-21	0	8.660	8.660	8.680	8.540	9.160	53,209,939	467,654,321	8.7889	3.754	3.754	3.763	3.702	3.971	122,746,447	3.8099	-6.07%
2013-05-20	0	9.220	9.230	9.240	9.090	9.610	33,620,000	313,677,502	9.3301	3.997	4.001	4.005	3.940	4.166	77,555,728	4.0445	-4.36%
2013-05-16	0	9.640	9.630	9.640	9.430	9.750	9,139,572	87,873,974	9.6147	4.179	4.175	4.179	4.088	4.227	21,083,467	4.1679	0.42%
2013-05-15	0	9.600	9.600	9.620	9.500	9.660	9,402,978	90,357,985	9.6095	4.162	4.162	4.170	4.118	4.188	21,691,101	4.1657	1.05%
2013-05-14	0	9.500	9.500	9.510	9.430	9.660	9,841,000	93,801,870	9.5317	4.118	4.118	4.123	4.088	4.188	22,701,544	4.1320	-0.21%
2013-05-13	0	9.520	9.510	9.530	9.470	9.620	17,560,728	167,627,353	9.5456	4.127	4.123	4.131	4.105	4.170	40,509,668	4.1380	-0.73%
2013-05-10	0	9.590	9.590	9.600	9.370	9.690	13,834,000	132,666,770	9.5899	4.157	4.157	4.162	4.062	4.201	31,912,729	4.1572	0.63%
2013-05-09	0	9.530	9.540	9.550	9.400	9.560	13,307,039	126,246,266	9.4872	4.131	4.136	4.140	4.075	4.144	30,697,118	4.1126	0.63%
2013-05-08	0	9.470	9.460	9.480	9.220	9.480	15,469,534	144,883,816	9.3658	4.105	4.101	4.110	3.997	4.110	35,685,633	4.0600	2.60%
2013-05-07	0	9.230	9.230	9.240	9.050	9.270	14,910,776	137,138,376	9.1973	4.001	4.001	4.005	3.923	4.018	34,396,671	3.9870	-0.32%
2013-05-06	0	9.260	9.250	9.270	9.160	9.300	12,823,232	118,378,796	9.2316	4.014	4.010	4.018	3.971	4.032	29,581,056	4.0018	1.98%
2013-05-03	0	9.080	9.070	9.080	8.970	9.210	13,976,100	127,300,318	9.1084	3.936	3.932	3.936	3.888	3.992	32,240,530	3.9485	1.23%
2013-05-02	0	8.970	8.970	8.990	8.720	9.070	17,202,000	153,030,040	8.8961	3.888	3.888	3.897	3.780	3.932	39,682,143	3.8564	0.00%
2013-04-30	0	8.970	8.950	8.980	8.850	9.070	10,300,669	92,490,451	8.9791	3.888	3.880	3.893	3.836	3.932	23,761,924	3.8924	1.13%
2013-04-29	0	8.870	8.860	8.870	8.700	9.070	16,186,955	144,527,873	8.9287	3.845	3.841	3.845	3.771	3.932	37,340,603	3.8705	1.84%
2013-04-26	0	8.710	8.710	8.730	8.700	8.840	12,438,000	108,589,592	8.7305	3.776	3.776	3.784	3.771	3.832	28,692,390	3.7846	1.04%
2013-04-25	0	8.620	8.610	8.620	8.540	8.790	29,298,596	252,887,721	8.6314	3.737	3.732	3.737	3.702	3.810	67,586,970	3.7417	-2.05%
2013-04-24	0	8.800	8.790	8.810	8.600	8.840	40,423,717	352,076,761	8.7097	3.815	3.810	3.819	3.728	3.832	93,250,768	3.7756	6.02%
2013-04-23	0	8.300	8.280	8.300	8.250	8.510	15,840,000	132,273,780	8.3506	3.598	3.589	3.598	3.576	3.689	36,540,236	3.6199	-0.84%
2013-04-22	0	8.370	8.350	8.400	8.010	8.440	21,838,420	180,940,503	8.2854	3.628	3.620	3.641	3.472	3.659	50,377,590	3.5917	4.10%
2013-04-19	0	8.040	8.030	8.050	7.860	8.070	30,250,000	241,228,840	7.9745	3.485	3.481	3.490	3.407	3.498	69,781,701	3.4569	0.50%
2013-04-18	0	8.000	7.990	8.000	7.940	8.240	16,352,000	131,641,030	8.0505	3.468	3.464	3.468	3.442	3.572	37,721,334	3.4898	-1.72%
2013-04-17	0	8.140	8.120	8.150	7.980	8.240	18,318,933	149,169,260	8.1429	3.529	3.520	3.533	3.459	3.572	42,258,721	3.5299	0.62%
2013-04-16	0	8.090	8.080	8.090	7.970	8.270	19,492,000	157,534,638	8.0820	3.507	3.503	3.507	3.455	3.585	44,964,790	3.5035	-0.86%
2013-04-15	0	8.160	8.140	8.170	7.960	8.330	21,312,436	173,602,456	8.1456	3.537	3.529	3.542	3.451	3.611	49,164,232	3.5311	0.37%
2013-04-12	0	8.130	8.120	8.150	7.900	8.370	25,175,635	204,164,822	8.1096	3.524	3.520	3.533	3.425	3.628	58,075,988	3.5155	-2.87%
2013-04-11	0	8.370	8.350	8.370	8.320	8.490	13,372,153	112,275,491	8.3962	3.628	3.620	3.628	3.607	3.680	30,847,325	3.6397	0.00%
2013-04-10	0	8.370	8.350	8.360	8.230	8.450	25,368,321	211,518,037	8.3379	3.628	3.620	3.624	3.568	3.663	58,520,482	3.6144	0.60%
2013-04-09	0	8.320	8.320	8.330	8.290	8.500	29,360,127	245,170,387	8.3505	3.607	3.607	3.611	3.594	3.685	67,728,912	3.6199	0.36%
2013-04-08	0	8.290	8.270	8.290	8.130	8.450	17,706,704	147,886,525	8.3520	3.594	3.585	3.594	3.524	3.663	40,846,410	3.6206	1.10%
2013-04-05	0	8.200	8.180	8.200	8.160	8.330	13,611,539	111,630,809	8.2012	3.555	3.546	3.555	3.537	3.611	31,399,548	3.5552	-2.38%
2013-04-03	0	8.400	8.390	8.400	8.220	8.450	16,118,030	134,398,292	8.3384	3.641	3.637	3.641	3.563	3.663	37,181,605	3.6146	0.36%
2013-04-02	0	8.370	8.350	8.380	8.220	8.480	26,752,917	223,953,014	8.3712	3.628	3.620	3.633	3.563	3.676	61,714,514	3.6289	1.09%
2013-03-28	0	8.280	8.240	8.280	7.810	8.290	22,144,559	181,410,252	8.1921	3.589	3.572	3.589	3.386	3.594	51,083,801	3.5512	1.10%
2013-03-27	0	8.190	8.180	8.200	8.100	8.290	20,521,177	168,000,753	8.1867	3.550	3.546	3.555	3.511	3.594	47,338,930	3.5489	0.86%
2013-03-26	0	8.120	8.100	8.150	7.990	8.500	41,579,000	337,453,976	8.1160	3.520	3.511	3.533	3.464	3.685	95,915,813	3.5182	-0.12%
2013-03-25	0	8.130	8.120	8.140	8.040	8.270	11,800,000	96,299,260	8.1610	3.524	3.520	3.529	3.485	3.585	27,220,630	3.5377	0.00%
2013-03-22	0	8.130	8.120	8.130	7.900	8.230	23,532,710	191,147,187	8.1226	3.524	3.520	3.524	3.425	3.568	54,286,034	3.5211	2.39%
2013-03-21	0	7.940	7.900	7.940	7.810	8.100	19,882,000	158,304,170	7.9622	3.442	3.425	3.442	3.386	3.511	45,864,455	3.4516	0.13%
2013-03-20	0	7.930	7.920	7.960	7.890	8.180	38,563,096	307,912,844	7.9847	3.438	3.433	3.451	3.420	3.546	88,958,625	3.4613	-1.98%
2013-03-19	0	8.090	8.020	8.070	7.600	8.170	22,946,797	184,302,562	8.0317	3.507	3.477	3.498	3.295	3.542	52,934,430	3.4817	5.34%
2013-03-18	0	7.680	7.670	7.680	7.370	7.770	15,887,436	120,535,438	7.5868	3.329	3.325	3.329	3.195	3.368	36,649,663	3.2889	1.05%
2013-03-15	0	7.600	7.570	7.600	7.570	7.890	13,333,615	102,629,149	7.6970	3.295	3.282	3.295	3.282	3.420	30,758,424	3.3366	-2.69%
2013-03-14	0	7.810	7.780	7.810	7.530	7.850	11,750,188	91,012,640	7.7456	3.386	3.373	3.386	3.264	3.403	27,105,722	3.3577	1.30%
2013-03-13	0	7.710	7.690	7.730	7.690	7.910	15,478,780	120,256,882	7.7691	3.342	3.334	3.351	3.334	3.429	35,706,962	3.3679	-0.52%
2013-03-12	0	7.750	7.740	7.770	7.730	7.980	21,741,480	170,661,903	7.8496	3.360	3.355	3.368	3.351	3.459	50,153,965	3.4028	-0.90%
2013-03-11	0	7.820	7.810	7.820	7.730	7.890	22,618,000	177,144,412	7.8320	3.390	3.386	3.390	3.351	3.420	52,175,951	3.3951	-0.13%
2013-03-08	0	7.830	7.790	7.840	7.770	8.120	35,546,935	280,586,225	7.8934	3.394	3.377	3.399	3.368	3.520	82,000,845	3.4217	-2.37%
2013-03-07	0	8.020	8.010	8.040	7.930	8.250	28,734,261	231,913,629	8.0710	3.477	3.472	3.485	3.438	3.576	66,285,144	3.4987	-3.95%
2013-03-06	0	8.350	8.320	8.370	8.310	8.540	30,570,180	258,023,642	8.4404	3.620	3.607	3.628	3.602	3.702	70,520,302	3.6589	-2.22%
2013-03-05	0	8.540	8.510	8.550	8.030	8.680	33,535,368	284,625,801	8.4873	3.702	3.689	3.706	3.481	3.763	77,360,496	3.6792	5.82%
2013-03-04	0	8.070	8.070	8.090	7.830	8.120	17,629,988	141,893,541	8.0484	3.498	3.498	3.507	3.394	3.520	40,669,439	3.4889	0.25%
2013-03-01	0	8.050	8.030	8.050	7.790	8.120	20,869,140	167,561,604	8.0292	3.490	3.481	3.490	3.377	3.520	48,141,622	3.4806	0.88%
2013-02-28	0	7.980	7.960	7.990	7.810	8.050	24,110,053	191,922,327	7.9603	3.459	3.451	3.464	3.386	3.490	55,617,868	3.4507	1.92%
2013-02-27	0	7.830	7.830	7.850	7.720	7.970	10,941,928	85,546,048	7.8182	3.394	3.394	3.403	3.347	3.455	25,241,201	3.3891	1.03%
2013-02-26	0	7.750	7.730	7.750	7.640	7.840	11,081,300	85,984,122	7.7594	3.360	3.351	3.360	3.312	3.399	25,562,709	3.3637	-0.51%
2013-02-25	0	7.790	7.760	7.790	7.640	7.840	12,522,000	97,172,320	7.7601	3.377	3.364	3.377	3.312	3.399	28,886,164	3.3640	1.04%
2013-02-22	0	7.710	7.690	7.720	7.490	7.800	11,606,825	89,079,931	7.6748	3.342	3.334	3.347	3.247	3.381	26,775,008	3.3270	1.31%
2013-02-21	0	7.610	7.610	7.630	7.500	7.870	10,912,329	83,509,129	7.6527	3.299	3.299	3.308	3.251	3.412	25,172,921	3.3174	-4.04%
2013-02-20	0	7.930	7.900	7.940	7.680	7.950	12,981,300	102,372,227	7.8861	3.438	3.425	3.442	3.329	3.446	29,945,692	3.4186	2.72%
2013-02-19	0	7.720	7.720	7.730	7.680	7.850	7,350,432	56,953,161	7.7483	3.347	3.347	3.351	3.329	3.403	16,956,220	3.3588	-0.77%
2013-02-18	0	7.780	7.780	7.800	7.660	7.860	12,198,791	94,630,085	7.7573	3.373	3.373	3.381	3.321	3.407	28,140,575	3.3628	-0.13%
2013-02-15	0	7.790	7.780	7.800	7.660	7.850	6,403,712	49,802,392	7.7771	3.377	3.373	3.381	3.321	3.403	14,772,295	3.3713	-0.38%
2013-02-14	0	7.820	7.800	7.830	7.690	7.940	12,756,223	99,584,700	7.8068	3.390	3.381	3.394	3.334	3.442	29,426,477	3.3842	2.49%
2013-02-08	0	7.630	7.610	7.620	7.530	7.880	18,745,415	144,672,475	7.7178	3.308	3.299	3.303	3.264	3.416	43,242,543	3.3456	0.66%
2013-02-07	0	7.580	7.570	7.580	7.560	7.780	12,064,964	92,362,902	7.6555	3.286	3.282	3.286	3.277	3.373	27,831,858	3.3186	-1.94%
2013-02-06	0	7.730	7.700	7.710	7.690	7.870	13,272,286	103,364,168	7.7880	3.351	3.338	3.342	3.334	3.412	30,616,948	3.3760	0.00%
2013-02-05	0	7.730	7.720	7.730	7.640	7.840	16,633,849	128,558,323	7.7287	3.351	3.347	3.351	3.312	3.399	38,371,513	3.3504	-0.13%
2013-02-04	0	7.740	7.730	7.750	7.710	8.000	15,874,804	124,770,623	7.8597	3.355	3.351	3.360	3.342	3.468	36,620,523	3.4071	-2.15%
2013-02-01	0	7.910	7.900	7.910	7.650	7.960	27,533,293	216,670,028	7.8694	3.429	3.425	3.429	3.316	3.451	63,514,711	3.4113	-1.13%
2013-01-31	0	8.000	7.940	8.000	7.650	8.040	41,074,606	324,150,902	7.8918	3.468	3.442	3.468	3.316	3.485	94,752,260	3.4210	2.30%
2013-01-30	0	7.820	7.810	7.830	7.480	7.900	44,348,311	344,204,670	7.7614	3.390	3.386	3.394	3.243	3.425	102,304,151	3.3645	3.71%
2013-01-29	0	7.540	7.510	7.550	7.340	7.560	23,068,944	172,404,460	7.4734	3.269	3.256	3.273	3.182	3.277	53,216,203	3.2397	2.59%
2013-01-28	0	7.350	7.340	7.360	7.180	7.360	21,452,832	155,807,516	7.2628	3.186	3.182	3.191	3.112	3.191	49,488,102	3.1484	1.10%
2013-01-25	0	7.270	7.250	7.270	7.020	7.300	15,828,845	114,108,358	7.2089	3.152	3.143	3.152	3.043	3.165	36,514,503	3.1250	0.55%
2013-01-24	0	7.230	7.220	7.230	7.160	7.370	15,907,872	115,758,209	7.2768	3.134	3.130	3.134	3.104	3.195	36,696,805	3.1544	0.42%
2013-01-23	0	7.200	7.180	7.190	7.110	7.300	22,685,864	163,087,939	7.1890	3.121	3.112	3.117	3.082	3.165	52,332,501	3.1164	-0.83%
2013-01-22	0	7.260	7.250	7.260	7.060	7.300	20,783,675	150,061,735	7.2202	3.147	3.143	3.147	3.060	3.165	47,944,469	3.1299	2.54%
2013-01-21	0	7.080	7.060	7.080	7.000	7.140	8,843,556	62,590,299	7.0775	3.069	3.060	3.069	3.034	3.095	20,400,608	3.0681	0.43%
2013-01-18	0	7.050	7.050	7.060	6.920	7.190	19,132,585	135,156,168	7.0642	3.056	3.056	3.060	3.000	3.117	44,135,680	3.0623	1.88%
2013-01-17	0	6.920	6.920	6.930	6.810	6.950	11,808,000	81,157,826	6.8731	3.000	3.000	3.004	2.952	3.013	27,239,085	2.9795	1.32%
2013-01-16	0	6.830	6.820	6.830	6.780	6.940	13,797,959	94,313,261	6.8353	2.961	2.956	2.961	2.939	3.008	31,829,588	2.9631	-1.30%
2013-01-15	0	6.920	6.900	6.910	6.800	6.990	17,529,876	121,066,196	6.9063	3.000	2.991	2.995	2.948	3.030	40,438,498	2.9938	-0.43%
2013-01-14	0	6.950	6.940	6.950	6.910	7.060	18,368,174	128,134,341	6.9759	3.013	3.008	3.013	2.995	3.060	42,372,311	3.0240	-0.71%
2013-01-11	0	7.000	7.000	7.030	6.950	7.200	18,668,446	131,675,282	7.0534	3.034	3.034	3.047	3.013	3.121	43,064,989	3.0576	-2.10%
2013-01-10	0	7.150	7.140	7.150	7.060	7.220	18,159,114	129,725,230	7.1438	3.099	3.095	3.099	3.060	3.130	41,890,045	3.0968	0.00%
2013-01-09	0	7.150	7.140	7.150	7.090	7.290	13,180,273	94,660,757	7.1820	3.099	3.095	3.099	3.073	3.160	30,404,690	3.1134	1.27%
2013-01-08	0	7.060	7.050	7.070	7.030	7.150	15,034,195	106,547,175	7.0870	3.060	3.056	3.065	3.047	3.099	34,681,378	3.0722	-1.26%
2013-01-07	0	7.150	7.120	7.140	7.000	7.180	24,994,550	177,313,442	7.0941	3.099	3.086	3.095	3.034	3.112	57,658,255	3.0752	0.42%
2013-01-04	0	7.120	7.110	7.120	7.070	7.210	27,050,960	193,236,885	7.1434	3.086	3.082	3.086	3.065	3.125	62,402,049	3.0966	-1.11%
2013-01-03	0	7.200	7.190	7.200	7.130	7.320	15,944,835	114,821,536	7.2012	3.121	3.117	3.121	3.091	3.173	36,782,073	3.1217	-2.57%
2013-01-02	0	7.390	7.380	7.390	7.180	7.440	14,952,536	110,004,928	7.3569	3.204	3.199	3.204	3.112	3.225	34,493,005	3.1892	3.07%
2012-12-31	0	7.170	7.140	7.170	7.050	7.170	2,506,000	17,924,090	7.1525	3.108	3.095	3.108	3.056	3.108	5,780,924	3.1006	-0.14%
2012-12-28	0	7.180	7.150	7.180	7.130	7.250	10,242,851	73,475,654	7.1734	3.112	3.099	3.112	3.091	3.143	23,628,548	3.1096	0.56%
2012-12-27	0	7.140	7.140	7.150	6.940	7.180	9,408,000	66,847,186	7.1054	3.095	3.095	3.099	3.008	3.112	21,702,686	3.0801	2.88%
2012-12-24	0	6.940	6.930	6.950	6.920	7.020	4,079,400	28,453,534	6.9749	3.008	3.004	3.013	3.000	3.043	9,410,495	3.0236	-0.86%
2012-12-21	0	7.000	6.960	7.020	6.950	7.100	10,384,765	72,663,466	6.9971	3.034	3.017	3.043	3.013	3.078	23,955,919	3.0332	-1.13%
2012-12-20	0	7.080	7.050	7.060	6.980	7.140	13,094,620	92,807,433	7.0874	3.069	3.056	3.060	3.026	3.095	30,207,103	3.0724	-1.26%
2012-12-19	0	7.170	7.160	7.170	7.090	7.280	16,900,929	121,143,705	7.1679	3.108	3.104	3.108	3.073	3.156	38,987,622	3.1072	1.13%
2012-12-18	0	7.090	7.080	7.090	7.050	7.300	11,978,092	85,498,416	7.1379	3.073	3.069	3.073	3.056	3.165	27,631,459	3.0942	1.00%
2012-12-17	0	7.020	7.010	7.020	6.990	7.180	9,078,068	63,862,638	7.0348	3.043	3.039	3.043	3.030	3.112	20,941,588	3.0496	0.29%
2012-12-14	0	7.000	7.000	7.010	6.850	7.130	19,194,574	134,996,523	7.0331	3.034	3.034	3.039	2.969	3.091	44,278,678	3.0488	1.45%
2012-12-13	0	6.900	6.890	6.900	6.870	7.000	12,295,793	85,379,327	6.9438	2.991	2.987	2.991	2.978	3.034	28,364,342	3.0101	-1.71%
2012-12-12	0	7.020	7.010	7.020	6.920	7.070	10,418,084	72,804,530	6.9883	3.043	3.039	3.043	3.000	3.065	24,032,781	3.0294	1.01%
2012-12-11	0	6.950	6.940	6.950	6.880	7.090	15,996,640	111,633,150	6.9785	3.013	3.008	3.013	2.982	3.073	36,901,578	3.0252	0.43%
2012-12-10	0	6.920	6.910	6.920	6.830	7.090	24,513,292	169,783,800	6.9262	3.000	2.995	3.000	2.961	3.073	56,548,073	3.0025	-3.76%
2012-12-07	0	7.190	7.180	7.190	7.070	7.300	19,698,413	142,367,183	7.2273	3.117	3.112	3.117	3.065	3.165	45,440,951	3.1330	1.13%
2012-12-06	0	7.110	7.090	7.100	7.060	7.140	28,110,632	199,566,663	7.0993	3.082	3.073	3.078	3.060	3.095	64,846,536	3.0775	0.57%
2012-12-05	0	7.070	7.050	7.060	6.860	7.150	24,922,701	175,781,143	7.0531	3.065	3.056	3.060	2.974	3.099	57,492,511	3.0575	2.76%
2012-12-04	0	6.880	6.880	6.900	6.680	6.910	23,653,752	161,294,361	6.8190	2.982	2.982	2.991	2.896	2.995	54,565,258	2.9560	0.88%
2012-12-03	0	6.820	6.810	6.830	6.560	6.930	41,482,177	283,701,583	6.8391	2.956	2.952	2.961	2.844	3.004	95,692,458	2.9647	3.81%
2012-11-30	0	6.570	6.550	6.600	6.320	6.620	25,236,891	165,140,154	6.5436	2.848	2.839	2.861	2.740	2.870	58,217,295	2.8366	2.82%
2012-11-29	0	6.390	6.380	6.390	6.300	6.450	9,227,011	59,062,833	6.4011	2.770	2.766	2.770	2.731	2.796	21,285,174	2.7748	1.75%
2012-11-28	0	6.280	6.280	6.290	6.150	6.340	14,891,000	93,358,567	6.2695	2.722	2.722	2.727	2.666	2.748	34,351,051	2.7178	1.29%
2012-11-27	0	6.200	6.180	6.200	6.170	6.320	24,641,751	153,130,308	6.2143	2.688	2.679	2.688	2.675	2.740	56,844,406	2.6939	-1.90%
2012-11-26	0	6.320	6.310	6.320	6.250	6.360	16,599,542	104,667,258	6.3054	2.740	2.735	2.740	2.709	2.757	38,292,373	2.7334	-0.94%
2012-11-23	0	6.380	6.370	6.380	6.330	6.600	20,952,163	134,448,610	6.4169	2.766	2.761	2.766	2.744	2.861	48,333,143	2.7817	-2.15%
2012-11-22	0	6.520	6.510	6.530	6.450	6.600	9,793,700	63,956,139	6.5303	2.826	2.822	2.831	2.796	2.861	22,592,431	2.8309	0.77%
2012-11-21	0	6.470	6.470	6.480	6.400	6.520	13,571,400	87,896,712	6.4766	2.805	2.805	2.809	2.774	2.826	31,306,954	2.8076	0.94%
2012-11-20	0	6.410	6.410	6.420	6.390	6.500	11,143,909	71,573,875	6.4227	2.779	2.779	2.783	2.770	2.818	25,707,138	2.7842	0.00%
2012-11-19	0	6.410	6.390	6.410	6.200	6.490	12,236,000	78,020,504	6.3763	2.779	2.770	2.779	2.688	2.813	28,226,410	2.7641	2.07%
2012-11-16	0	6.280	6.270	6.280	6.260	6.410	14,548,000	91,695,209	6.3029	2.722	2.718	2.722	2.714	2.779	33,559,808	2.7323	-0.63%
2012-11-15	0	6.320	6.310	6.320	6.190	6.460	20,189,990	128,430,907	6.3611	2.740	2.735	2.740	2.683	2.800	46,574,937	2.7575	0.64%
2012-11-14	0	6.280	6.270	6.280	6.110	6.290	10,661,185	66,534,761	6.2408	2.722	2.718	2.722	2.649	2.727	24,593,574	2.7054	1.62%
2012-11-13	0	6.180	6.180	6.190	6.070	6.270	13,880,412	85,738,809	6.1770	2.679	2.679	2.683	2.631	2.718	32,019,794	2.6777	0.00%
2012-11-12	0	6.180	6.170	6.180	6.030	6.190	8,951,430	54,915,280	6.1348	2.679	2.675	2.679	2.614	2.683	20,649,455	2.6594	1.15%
2012-11-09	0	6.110	6.100	6.110	6.040	6.180	15,548,693	95,092,391	6.1158	2.649	2.644	2.649	2.618	2.679	35,868,239	2.6512	0.33%
2012-11-08	0	6.090	6.080	6.090	6.050	6.130	9,177,440	55,939,130	6.0953	2.640	2.636	2.640	2.623	2.657	21,170,822	2.6423	-0.65%
2012-11-07	0	6.130	6.130	6.140	6.080	6.180	10,813,532	66,185,316	6.1206	2.657	2.657	2.662	2.636	2.679	24,945,013	2.6532	-0.16%
2012-11-06	0	6.140	6.130	6.150	6.060	6.200	12,518,000	76,783,644	6.1339	2.662	2.657	2.666	2.627	2.688	28,876,936	2.6590	-0.16%
2012-11-05	0	6.150	6.140	6.150	6.110	6.180	8,572,979	52,691,571	6.1462	2.666	2.662	2.666	2.649	2.679	19,776,432	2.6644	-0.32%
2012-11-02	0	6.170	6.180	6.190	6.130	6.290	17,703,238	109,719,788	6.1977	2.675	2.679	2.683	2.657	2.727	40,838,415	2.6867	0.00%
2012-11-01	0	6.170	6.170	6.180	6.130	6.250	18,796,180	116,372,625	6.1913	2.675	2.675	2.679	2.657	2.709	43,359,650	2.6839	-0.48%
2012-10-31	0	6.200	6.180	6.200	6.120	6.300	11,168,377	69,233,926	6.1991	2.688	2.679	2.688	2.653	2.731	25,763,581	2.6873	-1.12%
2012-10-30	0	6.270	6.270	6.280	6.160	6.280	15,201,158	94,799,541	6.2363	2.718	2.718	2.722	2.670	2.722	35,066,534	2.7034	1.62%
2012-10-29	0	6.170	6.170	6.190	6.080	6.190	11,806,570	72,628,826	6.1516	2.675	2.675	2.683	2.636	2.683	27,235,786	2.6667	1.31%
2012-10-26	0	6.090	6.080	6.100	6.020	6.250	20,909,480	128,224,236	6.1323	2.640	2.636	2.644	2.610	2.709	48,234,680	2.6583	-0.98%
2012-10-25	0	6.150	6.140	6.150	6.000	6.180	26,587,763	162,736,954	6.1207	2.666	2.662	2.666	2.601	2.679	61,333,531	2.6533	2.33%
2012-10-24	0	6.010	6.000	6.010	5.830	6.130	42,901,349	258,819,420	6.0329	2.605	2.601	2.605	2.527	2.657	98,966,251	2.6152	3.44%
2012-10-22	0	5.810	5.800	5.820	5.750	5.920	13,050,000	75,981,700	5.8224	2.519	2.514	2.523	2.493	2.566	30,104,172	2.5240	-0.68%
2012-10-19	0	5.850	5.850	5.870	5.700	5.870	13,281,574	77,422,311	5.8293	2.536	2.536	2.545	2.471	2.545	30,638,374	2.5270	2.09%
2012-10-18	0	5.730	5.730	5.750	5.660	5.810	25,734,100	148,111,919	5.7555	2.484	2.484	2.493	2.454	2.519	59,364,273	2.4950	-0.87%
2012-10-17	0	5.780	5.760	5.780	5.740	5.830	10,460,955	60,635,180	5.7963	2.506	2.497	2.506	2.488	2.527	24,131,677	2.5127	1.23%
2012-10-16	0	5.710	5.700	5.720	5.540	5.740	24,370,267	137,565,111	5.6448	2.475	2.471	2.480	2.402	2.488	56,218,138	2.4470	2.70%
2012-10-15	0	5.560	5.560	5.570	5.520	5.680	19,295,843	107,546,119	5.5735	2.410	2.410	2.415	2.393	2.462	44,512,289	2.4161	-0.71%
2012-10-12	0	5.600	5.590	5.600	5.550	5.750	19,090,000	106,846,100	5.5970	2.428	2.423	2.428	2.406	2.493	44,037,443	2.4263	-1.75%
2012-10-11	0	5.700	5.680	5.690	5.650	5.830	8,696,310	49,663,448	5.7109	2.471	2.462	2.467	2.449	2.527	20,060,936	2.4756	-0.35%
2012-10-10	0	5.720	5.740	5.750	5.610	5.780	19,385,600	111,060,186	5.7290	2.480	2.488	2.493	2.432	2.506	44,719,343	2.4835	1.42%
2012-10-09	0	5.640	5.630	5.640	5.550	5.820	31,146,477	175,372,940	5.6306	2.445	2.441	2.445	2.406	2.523	71,849,723	2.4408	-1.91%
2012-10-08	0	5.750	5.730	5.750	5.710	5.960	12,610,577	72,772,224	5.7707	2.493	2.484	2.493	2.475	2.584	29,090,496	2.5016	-3.52%
2012-10-05	0	5.960	5.950	5.970	5.840	6.000	11,893,562	71,029,791	5.9721	2.584	2.579	2.588	2.532	2.601	27,436,462	2.5889	1.36%
2012-10-04	0	5.880	5.870	5.880	5.820	5.900	7,935,760	46,529,047	5.8632	2.549	2.545	2.549	2.523	2.558	18,306,474	2.5417	0.00%
2012-10-03	0	5.880	5.880	5.890	5.790	6.000	25,130,569	148,684,958	5.9165	2.549	2.549	2.553	2.510	2.601	57,972,028	2.5648	-0.34%
2012-09-28	0	5.900	5.880	5.900	5.820	5.940	22,567,030	132,825,101	5.8858	2.558	2.549	2.558	2.523	2.575	52,058,371	2.5515	1.03%
2012-09-27	0	5.840	5.840	5.850	5.650	5.940	43,012,161	251,059,210	5.8369	2.532	2.532	2.536	2.449	2.575	99,221,876	2.5303	2.46%
2012-09-26	0	5.700	5.690	5.700	5.560	5.750	24,036,600	136,882,385	5.6947	2.471	2.467	2.471	2.410	2.493	55,448,424	2.4686	0.18%
2012-09-25	0	5.690	5.680	5.690	5.500	5.700	27,163,228	153,049,050	5.6344	2.467	2.462	2.467	2.384	2.471	62,661,033	2.4425	2.52%
2012-09-24	0	5.550	5.540	5.550	5.460	5.600	15,139,502	84,031,441	5.5505	2.406	2.402	2.406	2.367	2.428	34,924,304	2.4061	0.36%
2012-09-21	0	5.530	5.530	5.560	5.460	5.600	20,433,000	113,322,914	5.5461	2.397	2.397	2.410	2.367	2.428	47,135,520	2.4042	0.18%
2012-09-20	0	5.520	5.500	5.520	5.440	5.580	14,922,144	82,525,766	5.5304	2.393	2.384	2.393	2.358	2.419	34,422,895	2.3974	1.85%
2012-09-19	0	5.420	5.420	5.450	5.360	5.520	9,349,619	51,051,684	5.4603	2.350	2.350	2.363	2.324	2.393	21,568,010	2.3670	0.93%
2012-09-18	0	5.370	5.360	5.370	5.280	5.470	16,170,867	87,379,265	5.4035	2.328	2.324	2.328	2.289	2.371	37,303,491	2.3424	0.19%
2012-09-17	0	5.360	5.340	5.350	5.240	5.450	33,486,884	178,096,478	5.3184	2.324	2.315	2.319	2.272	2.363	77,248,652	2.3055	-2.01%
2012-09-14	0	5.470	5.470	5.490	5.450	5.770	47,525,063	266,207,540	5.6014	2.371	2.371	2.380	2.363	2.501	109,632,387	2.4282	-4.54%
2012-09-13	0	5.730	5.710	5.730	5.630	5.760	18,710,600	107,130,422	5.7257	2.484	2.475	2.484	2.441	2.497	43,162,231	2.4820	2.14%
2012-09-12	0	5.610	5.600	5.610	5.570	5.680	10,010,087	56,196,889	5.6140	2.432	2.428	2.432	2.415	2.462	23,091,600	2.4337	-0.71%
2012-09-11	0	5.650	5.640	5.650	5.540	5.670	12,326,000	69,391,110	5.6297	2.449	2.445	2.449	2.402	2.458	28,434,025	2.4404	1.62%
2012-09-10	0	5.560	5.550	5.560	5.500	5.630	12,721,700	70,894,285	5.5727	2.410	2.406	2.410	2.384	2.441	29,346,838	2.4157	0.54%
2012-09-07	0	5.530	5.510	5.540	5.500	5.680	30,488,000	169,254,286	5.5515	2.397	2.389	2.402	2.384	2.462	70,330,727	2.4065	-1.43%
2012-09-06	0	5.610	5.580	5.610	5.520	5.690	16,037,132	90,060,365	5.6157	2.432	2.419	2.432	2.393	2.467	36,994,987	2.4344	0.54%
2012-09-05	0	5.580	5.610	5.620	5.260	5.770	53,250,312	298,383,913	5.6034	2.419	2.432	2.436	2.280	2.501	122,839,581	2.4291	5.28%
2012-09-04	0	5.300	5.290	5.300	5.260	5.350	14,172,845	75,051,643	5.2955	2.298	2.293	2.298	2.280	2.319	32,694,388	2.2956	-0.93%
2012-09-03	0	5.350	5.330	5.340	5.260	5.370	8,952,000	47,736,000	5.3324	2.319	2.311	2.315	2.280	2.328	20,650,770	2.3116	0.00%
2012-08-31	0	5.350	5.340	5.350	5.310	5.410	8,887,338	47,577,796	5.3534	2.319	2.315	2.319	2.302	2.345	20,501,605	2.3207	-0.19%
2012-08-30	0	5.360	5.360	5.370	5.260	5.380	19,417,074	103,617,330	5.3364	2.324	2.324	2.328	2.280	2.332	44,791,949	2.3133	-0.37%
2012-08-29	0	5.380	5.380	5.400	5.340	5.460	11,274,658	61,016,985	5.4119	2.332	2.332	2.341	2.315	2.367	26,008,754	2.3460	-0.19%
2012-08-28	0	5.390	5.370	5.390	5.360	5.480	8,046,488	43,414,419	5.3954	2.337	2.328	2.337	2.324	2.376	18,561,905	2.3389	-0.37%
2012-08-27	0	5.410	5.400	5.420	5.330	5.420	7,426,000	39,970,620	5.3825	2.345	2.341	2.350	2.311	2.350	17,130,542	2.3333	0.56%
2012-08-24	0	5.380	5.370	5.390	5.300	5.440	6,322,047	34,128,273	5.3983	2.332	2.328	2.337	2.298	2.358	14,583,907	2.3401	-0.55%
2012-08-23	0	5.410	5.400	5.420	5.340	5.440	16,590,396	89,485,080	5.3938	2.345	2.341	2.350	2.315	2.358	38,271,274	2.3382	1.12%
2012-08-22	0	5.350	5.340	5.350	5.320	5.500	38,834,000	208,674,771	5.3735	2.319	2.315	2.319	2.306	2.384	89,583,556	2.3294	-3.95%
2012-08-21	0	5.570	5.560	5.580	5.540	5.700	26,968,000	151,316,324	5.6110	2.415	2.410	2.419	2.402	2.471	62,210,674	2.4323	-1.76%
2012-08-20	0	5.670	5.660	5.670	5.460	5.680	22,580,000	127,000,165	5.6245	2.458	2.454	2.458	2.367	2.462	52,088,291	2.4382	3.09%
2012-08-17	0	5.500	5.490	5.510	5.420	5.550	19,830,000	109,106,418	5.5021	2.384	2.380	2.389	2.350	2.406	45,744,500	2.3851	-0.36%
2012-08-16	0	5.520	5.510	5.530	5.500	5.680	18,748,426	104,590,695	5.5786	2.393	2.389	2.397	2.384	2.462	43,249,489	2.4183	0.91%
2012-08-15	0	5.470	5.470	5.490	5.400	5.500	14,725,367	80,579,234	5.4721	2.371	2.371	2.380	2.341	2.384	33,968,964	2.3721	0.00%
2012-08-14	0	5.470	5.460	5.470	5.350	5.500	43,227,624	234,810,951	5.4320	2.371	2.367	2.371	2.319	2.384	99,718,913	2.3547	2.43%
2012-08-13	0	5.340	5.330	5.340	5.130	5.350	23,929,091	127,014,253	5.3079	2.315	2.311	2.315	2.224	2.319	55,200,419	2.3010	2.30%
2012-08-10	0	5.220	5.200	5.220	5.060	5.220	43,910,000	227,253,593	5.1754	2.263	2.254	2.263	2.193	2.263	101,293,040	2.2435	0.77%
2012-08-09	0	5.180	5.160	5.180	5.140	5.200	22,640,487	117,142,862	5.1740	2.246	2.237	2.246	2.228	2.254	52,227,824	2.2429	0.97%
2012-08-08	0	5.130	5.110	5.130	5.080	5.210	47,822,000	244,964,475	5.1224	2.224	2.215	2.224	2.202	2.259	110,317,371	2.2205	0.98%
2012-08-07	0	5.080	5.060	5.080	4.970	5.260	56,540,900	287,123,176	5.0782	2.202	2.193	2.202	2.154	2.280	130,430,418	2.2014	-1.55%
2012-08-06	0	5.160	5.150	5.160	5.100	5.530	72,578,000	379,877,503	5.2341	2.237	2.232	2.237	2.211	2.397	167,425,331	2.2689	-5.84%
2012-08-03	0	5.480	5.470	5.480	5.420	5.610	17,449,843	95,979,653	5.5003	2.376	2.371	2.376	2.350	2.432	40,253,875	2.3844	-2.49%
2012-08-02	0	5.620	5.610	5.620	5.550	5.720	30,046,064	169,097,264	5.6279	2.436	2.432	2.436	2.406	2.480	69,311,254	2.4397	0.72%
2012-08-01	0	5.580	5.570	5.590	5.500	5.750	44,611,237	252,103,309	5.6511	2.419	2.415	2.423	2.384	2.493	102,910,677	2.4497	-1.24%
2012-07-31	0	5.650	5.640	5.660	5.520	5.680	18,062,835	101,376,811	5.6125	2.449	2.445	2.454	2.393	2.462	41,667,945	2.4330	1.99%
2012-07-30	0	5.540	5.520	5.540	5.470	5.670	18,068,622	99,941,354	5.5312	2.402	2.393	2.402	2.371	2.458	41,681,295	2.3978	-1.77%
2012-07-27	0	5.640	5.630	5.640	5.560	5.680	18,625,219	104,231,130	5.5962	2.445	2.441	2.445	2.410	2.462	42,965,271	2.4259	2.36%
2012-07-26	0	5.510	5.510	5.520	5.500	5.560	23,512,166	129,674,224	5.5152	2.389	2.389	2.393	2.384	2.410	54,238,642	2.3908	0.55%
2012-07-25	0	5.480	5.470	5.490	5.450	5.680	22,894,269	126,836,666	5.5401	2.376	2.371	2.380	2.363	2.462	52,813,257	2.4016	-4.03%
2012-07-24	0	5.710	5.700	5.720	5.570	5.770	7,663,937	43,728,765	5.7058	2.475	2.471	2.480	2.415	2.501	17,679,423	2.4734	1.42%
2012-07-23	0	5.630	5.620	5.640	5.570	5.750	7,612,973	42,914,386	5.6370	2.441	2.436	2.445	2.415	2.493	17,561,858	2.4436	-2.43%
2012-07-20	0	5.770	5.760	5.770	5.700	5.830	18,846,609	108,676,171	5.7664	2.501	2.497	2.501	2.471	2.527	43,475,981	2.4997	1.94%
2012-07-19	0	5.660	5.650	5.660	5.600	5.710	24,364,538	137,824,483	5.6568	2.454	2.449	2.454	2.428	2.475	56,204,922	2.4522	0.18%
2012-07-18	0	5.650	5.640	5.660	5.530	5.700	19,764,711	111,289,775	5.6307	2.449	2.445	2.454	2.397	2.471	45,593,889	2.4409	1.25%
2012-07-17	0	5.580	5.580	5.590	5.380	5.600	30,192,305	167,716,468	5.5549	2.419	2.419	2.423	2.332	2.428	69,648,608	2.4080	3.91%
2012-07-16	0	5.370	5.360	5.380	5.330	5.520	21,611,846	116,624,109	5.3963	2.328	2.324	2.332	2.311	2.393	49,854,921	2.3393	-1.10%
2012-07-13	0	5.430	5.430	5.450	5.390	5.600	25,109,934	137,915,451	5.4925	2.354	2.354	2.363	2.337	2.428	57,924,426	2.3810	-2.16%
2012-07-12	0	5.550	5.540	5.550	5.500	5.680	26,217,356	146,303,735	5.5804	2.406	2.402	2.406	2.384	2.462	60,479,064	2.4191	-0.54%
2012-07-11	0	5.580	5.580	5.590	5.560	5.690	18,189,747	102,145,660	5.6156	2.419	2.419	2.423	2.410	2.467	41,960,710	2.4343	-1.41%
2012-07-10	0	5.660	5.640	5.650	5.640	5.750	29,135,331	165,425,975	5.6778	2.454	2.445	2.449	2.445	2.493	67,210,345	2.4613	0.53%
2012-07-09	0	5.630	5.600	5.630	5.450	5.740	32,445,000	182,833,013	5.6352	2.441	2.428	2.441	2.363	2.488	74,845,199	2.4428	1.26%
2012-07-06	0	5.560	5.560	5.570	5.520	5.620	26,604,000	148,082,462	5.5662	2.410	2.410	2.415	2.393	2.436	61,370,987	2.4129	2.21%
2012-07-05	0	5.440	5.430	5.440	5.340	5.570	37,517,837	203,619,209	5.4273	2.358	2.354	2.358	2.315	2.415	86,547,387	2.3527	-3.03%
2012-07-04	0	5.610	5.600	5.620	5.560	5.640	36,080,805	202,329,697	5.6077	2.432	2.428	2.436	2.410	2.445	83,232,394	2.4309	-1.06%
2012-07-03	0	5.670	5.660	5.670	5.610	5.850	28,166,543	161,034,315	5.7172	2.458	2.454	2.458	2.432	2.536	64,975,513	2.4784	-2.58%
2012-06-29	0	5.820	5.800	5.820	5.690	5.840	29,074,334	168,858,483	5.8078	2.523	2.514	2.523	2.467	2.532	67,069,635	2.5177	2.46%
2012-06-28	0	5.680	5.670	5.680	5.610	5.750	23,276,439	131,946,736	5.6687	2.462	2.458	2.462	2.432	2.493	53,694,859	2.4573	-0.70%
2012-06-27	0	5.720	5.710	5.720	5.640	5.740	19,544,850	111,313,513	5.6953	2.480	2.475	2.480	2.445	2.488	45,086,706	2.4689	0.35%
2012-06-26	0	5.700	5.680	5.700	5.580	5.770	27,218,347	154,881,927	5.6904	2.471	2.462	2.471	2.419	2.501	62,788,183	2.4667	1.42%
2012-06-25	0	5.620	5.600	5.620	5.430	5.650	22,699,981	126,577,362	5.5761	2.436	2.428	2.436	2.354	2.449	52,365,067	2.4172	2.18%
2012-06-22	0	5.500	5.470	5.490	5.470	5.540	11,056,850	60,975,291	5.5147	2.384	2.371	2.380	2.371	2.402	25,506,307	2.3906	-0.90%
2012-06-21	0	5.550	5.550	5.560	5.480	5.580	21,836,050	120,961,160	5.5395	2.406	2.406	2.410	2.376	2.419	50,372,122	2.4014	1.09%
2012-06-20	0	5.490	5.490	5.500	5.420	5.570	17,334,256	95,418,055	5.5046	2.380	2.380	2.384	2.350	2.415	39,987,235	2.3862	-0.52%
2012-06-19	0	5.580	5.560	5.580	5.450	5.600	29,025,275	160,584,764	5.5326	2.392	2.384	2.392	2.337	2.401	67,702,404	2.3719	1.45%
2012-06-18	0	5.500	5.480	5.490	5.340	5.510	22,114,756	121,154,171	5.4784	2.358	2.349	2.354	2.289	2.362	51,583,392	2.3487	1.66%
2012-06-15	0	5.410	5.380	5.410	5.380	5.510	36,627,150	198,901,701	5.4304	2.319	2.307	2.319	2.307	2.362	85,434,027	2.3281	-1.10%
2012-06-14	0	5.470	5.460	5.470	5.370	5.520	32,543,006	178,028,620	5.4706	2.345	2.341	2.345	2.302	2.367	75,907,627	2.3453	1.48%
2012-06-13	0	5.390	5.380	5.390	5.310	5.400	33,516,088	180,099,768	5.3735	2.311	2.307	2.311	2.276	2.315	78,177,373	2.3037	0.37%
2012-06-12	0	5.370	5.360	5.370	5.280	5.470	27,674,677	149,768,770	5.4118	2.302	2.298	2.302	2.264	2.345	64,552,090	2.3201	-0.19%
2012-06-11	0	5.380	5.380	5.390	5.340	5.450	31,629,725	170,321,782	5.3849	2.307	2.307	2.311	2.289	2.337	73,777,369	2.3086	-0.37%
2012-06-08	0	5.400	5.390	5.410	5.210	5.440	55,816,602	299,118,368	5.3589	2.315	2.311	2.319	2.234	2.332	130,194,052	2.2975	3.65%
2012-06-07	0	5.210	5.200	5.210	5.130	5.270	37,515,644	194,906,862	5.1953	2.234	2.229	2.234	2.199	2.259	87,506,468	2.2273	0.39%
2012-06-06	0	5.190	5.190	5.200	5.090	5.250	41,271,179	214,495,784	5.1972	2.225	2.225	2.229	2.182	2.251	96,266,376	2.2281	2.37%
2012-06-05	0	5.070	5.090	5.100	4.960	5.140	46,786,876	237,088,664	5.0674	2.174	2.182	2.186	2.126	2.204	109,131,920	2.1725	1.81%
2012-06-04	0	4.980	4.980	4.990	4.760	5.020	49,130,698	243,855,232	4.9634	2.135	2.135	2.139	2.041	2.152	114,598,962	2.1279	2.26%
2012-06-01	0	4.870	4.870	4.890	4.820	4.900	17,339,486	84,320,365	4.8629	2.088	2.088	2.096	2.066	2.101	40,444,919	2.0848	-1.22%
2012-05-31	0	4.930	4.880	4.900	4.660	4.940	35,547,842	172,806,772	4.8612	2.114	2.092	2.101	1.998	2.118	82,916,505	2.0841	4.01%
2012-05-30	0	4.740	4.730	4.750	4.720	4.900	19,208,822	91,463,041	4.7615	2.032	2.028	2.036	2.024	2.101	44,805,206	2.0413	-2.87%
2012-05-29	0	4.880	4.880	4.890	4.820	4.900	10,302,692	50,095,825	4.8624	2.092	2.092	2.096	2.066	2.101	24,031,366	2.0846	-0.20%
2012-05-28	0	4.890	4.900	4.910	4.810	4.940	9,826,000	48,114,371	4.8966	2.096	2.101	2.105	2.062	2.118	22,919,467	2.0993	1.24%
2012-05-25	0	4.830	4.820	4.830	4.730	4.860	11,854,051	56,836,197	4.7947	2.071	2.066	2.071	2.028	2.084	27,649,962	2.0556	0.00%
2012-05-24	0	4.830	4.810	4.830	4.770	4.880	17,681,947	85,161,391	4.8163	2.071	2.062	2.071	2.045	2.092	41,243,720	2.0648	-1.02%
2012-05-23	0	4.880	4.870	4.880	4.770	4.890	13,553,510	65,703,954	4.8477	2.092	2.088	2.092	2.045	2.096	31,614,006	2.0783	0.21%
2012-05-22	0	4.870	4.870	4.890	4.860	4.920	27,604,438	135,142,436	4.8957	2.088	2.088	2.096	2.084	2.109	64,388,255	2.0989	-0.61%
2012-05-21	0	4.900	4.890	4.900	4.780	4.970	25,097,197	123,775,683	4.9319	2.101	2.096	2.101	2.049	2.131	58,540,034	2.1144	1.45%
2012-05-18	0	4.830	4.830	4.850	4.670	4.940	41,425,854	200,970,743	4.8513	2.071	2.071	2.079	2.002	2.118	96,627,161	2.0799	2.77%
2012-05-17	0	4.700	4.690	4.710	4.620	4.950	55,024,988	263,762,841	4.7935	2.015	2.011	2.019	1.981	2.122	128,347,586	2.0551	3.30%
2012-05-16	0	4.550	4.540	4.550	4.490	4.580	15,550,000	70,369,810	4.5254	1.951	1.946	1.951	1.925	1.964	36,270,884	1.9401	-1.52%
2012-05-15	0	4.620	4.610	4.640	4.570	4.670	12,166,334	56,296,146	4.6272	1.981	1.976	1.989	1.959	2.002	28,378,372	1.9838	-1.07%
2012-05-14	0	4.670	4.650	4.670	4.550	4.700	12,459,569	58,122,302	4.6649	2.002	1.994	2.002	1.951	2.015	29,062,353	1.9999	-0.43%
2012-05-11	0	4.690	4.670	4.690	4.560	4.710	21,342,775	99,847,297	4.6783	2.011	2.002	2.011	1.955	2.019	49,782,721	2.0057	1.08%
2012-05-10	0	4.640	4.630	4.640	4.460	4.650	22,430,300	103,215,798	4.6016	1.989	1.985	1.989	1.912	1.994	52,319,409	1.9728	3.11%
2012-05-09	0	4.500	4.500	4.510	4.440	4.540	12,805,379	57,390,785	4.4818	1.929	1.929	1.934	1.904	1.946	29,868,966	1.9214	0.45%
2012-05-08	0	4.480	4.470	4.480	4.440	4.500	9,250,155	41,430,943	4.4789	1.921	1.916	1.921	1.904	1.929	21,576,289	1.9202	-0.44%
2012-05-07	0	4.500	4.490	4.500	4.470	4.540	23,457,100	105,633,424	4.5033	1.929	1.925	1.929	1.916	1.946	54,714,454	1.9306	-1.53%
2012-05-04	0	4.570	4.560	4.570	4.440	4.580	19,909,775	90,575,771	4.5493	1.959	1.955	1.959	1.904	1.964	46,440,202	1.9504	1.33%
2012-05-03	0	4.510	4.490	4.500	4.440	4.550	12,156,000	54,503,018	4.4836	1.934	1.925	1.929	1.904	1.951	28,354,268	1.9222	-1.31%
2012-05-02	0	4.570	4.550	4.570	4.540	4.640	27,051,780	123,890,796	4.5798	1.959	1.951	1.959	1.946	1.989	63,099,163	1.9634	-0.65%
2012-04-30	0	4.600	4.590	4.600	4.520	4.670	20,654,574	94,973,515	4.5982	1.972	1.968	1.972	1.938	2.002	48,177,470	1.9713	2.68%
2012-04-27	0	4.480	4.470	4.480	4.470	4.540	19,274,400	86,541,776	4.4900	1.921	1.916	1.921	1.916	1.946	44,958,169	1.9249	1.59%
2012-04-26	0	4.410	4.410	4.420	4.380	4.530	23,136,129	102,605,767	4.4349	1.891	1.891	1.895	1.878	1.942	53,965,778	1.9013	-1.34%
2012-04-25	0	4.470	4.460	4.470	4.460	4.560	21,075,604	95,044,208	4.5097	1.916	1.912	1.916	1.912	1.955	49,159,536	1.9334	1.36%
2012-04-24	0	4.410	4.390	4.400	4.320	4.460	6,792,500	29,959,753	4.4107	1.891	1.882	1.886	1.852	1.912	15,843,729	1.8910	0.68%
2012-04-23	0	4.380	4.370	4.380	4.340	4.500	14,963,660	66,373,270	4.4356	1.878	1.873	1.878	1.861	1.929	34,903,227	1.9016	-3.10%
2012-04-20	0	4.520	4.510	4.520	4.460	4.570	25,765,215	116,683,271	4.5287	1.938	1.934	1.938	1.912	1.959	60,098,208	1.9415	2.96%
2012-04-19	0	4.390	4.370	4.390	4.340	4.430	5,870,000	25,704,304	4.3789	1.882	1.873	1.882	1.861	1.899	13,691,967	1.8773	0.69%
2012-04-18	0	4.360	4.350	4.360	4.280	4.440	11,157,432	48,896,288	4.3824	1.869	1.865	1.869	1.835	1.904	26,025,075	1.8788	1.16%
2012-04-17	0	4.310	4.300	4.310	4.240	4.310	10,385,101	44,327,443	4.2684	1.848	1.843	1.848	1.818	1.848	24,223,588	1.8299	0.00%
2012-04-16	0	4.310	4.300	4.310	4.250	4.350	16,622,646	71,223,893	4.2848	1.848	1.843	1.848	1.822	1.865	38,772,866	1.8370	-1.15%
2012-04-13	0	4.360	4.370	4.380	4.330	4.420	11,956,546	52,325,346	4.3763	1.869	1.873	1.878	1.856	1.895	27,889,035	1.8762	1.16%
2012-04-12	0	4.310	4.300	4.310	4.250	4.350	8,202,126	35,429,015	4.3195	1.848	1.843	1.848	1.822	1.865	19,131,727	1.8518	0.94%
2012-04-11	0	4.270	4.260	4.270	4.200	4.330	9,508,400	40,518,066	4.2613	1.831	1.826	1.831	1.801	1.856	22,178,654	1.8269	-1.16%
2012-04-10	0	4.320	4.330	4.340	4.260	4.450	13,874,000	60,230,916	4.3413	1.852	1.856	1.861	1.826	1.908	32,361,559	1.8612	-3.36%
2012-04-05	0	4.470	4.460	4.470	4.390	4.530	15,247,913	67,931,345	4.4551	1.916	1.912	1.916	1.882	1.942	35,566,256	1.9100	-0.45%
2012-04-03	0	4.490	4.480	4.490	4.330	4.540	19,906,000	88,863,370	4.4642	1.925	1.921	1.925	1.856	1.946	46,431,397	1.9139	3.70%
2012-04-02	0	4.330	4.320	4.350	4.210	4.360	14,306,000	61,615,784	4.3070	1.856	1.852	1.865	1.805	1.869	33,369,213	1.8465	2.61%
2012-03-30	0	4.220	4.210	4.240	4.200	4.390	21,868,000	92,496,456	4.2298	1.809	1.805	1.818	1.801	1.882	51,007,826	1.8134	-1.63%
2012-03-29	0	4.290	4.280	4.300	4.180	4.450	25,582,321	109,402,508	4.2765	1.839	1.835	1.843	1.792	1.908	59,671,601	1.8334	-1.83%
2012-03-28	0	4.370	4.370	4.380	4.240	4.400	19,568,000	84,730,112	4.3300	1.873	1.873	1.878	1.818	1.886	45,643,001	1.8564	-1.80%
2012-03-27	0	4.450	4.440	4.450	4.290	4.460	23,812,117	104,920,757	4.4062	1.908	1.904	1.908	1.839	1.912	55,542,543	1.8890	3.73%
2012-03-26	0	4.290	4.280	4.290	4.230	4.320	11,546,657	49,353,526	4.2743	1.839	1.835	1.839	1.813	1.852	26,932,955	1.8325	0.00%
2012-03-23	0	4.290	4.290	4.300	4.210	4.440	43,236,901	185,233,237	4.2841	1.839	1.839	1.843	1.805	1.904	100,851,487	1.8367	-4.88%
2012-03-22	0	4.510	4.500	4.510	4.270	4.550	36,764,894	164,708,377	4.4800	1.934	1.929	1.934	1.831	1.951	85,755,319	1.9207	4.64%
2012-03-21	0	4.310	4.290	4.320	4.200	4.610	54,837,639	237,534,356	4.3316	1.848	1.839	1.852	1.801	1.976	127,910,588	1.8570	-7.51%
2012-03-20	0	4.660	4.650	4.660	4.590	4.810	20,811,800	97,817,851	4.7001	1.998	1.994	1.998	1.968	2.062	48,544,205	2.0150	0.87%
2012-03-19	0	4.620	4.610	4.630	4.610	4.730	21,725,279	101,001,459	4.6490	1.981	1.976	1.985	1.976	2.028	50,674,925	1.9931	-1.28%
2012-03-16	0	4.680	4.680	4.690	4.630	4.730	24,181,942	113,288,714	4.6848	2.006	2.006	2.011	1.985	2.028	56,405,171	2.0085	-1.27%
2012-03-15	0	4.740	4.720	4.740	4.700	4.830	13,971,862	66,519,212	4.7609	2.032	2.024	2.032	2.015	2.071	32,589,826	2.0411	-1.86%
2012-03-14	0	4.830	4.820	4.830	4.750	4.900	27,458,765	132,397,362	4.8217	2.071	2.066	2.071	2.036	2.101	64,048,468	2.0671	0.42%
2012-03-13	0	4.810	4.790	4.800	4.770	4.900	22,914,153	110,304,770	4.8138	2.062	2.054	2.058	2.045	2.101	53,448,012	2.0638	-0.21%
2012-03-12	0	4.820	4.800	4.820	4.690	4.940	13,266,786	64,209,594	4.8399	2.066	2.058	2.066	2.011	2.118	30,945,213	2.0749	-1.63%
2012-03-09	0	4.900	4.890	4.900	4.640	4.900	22,328,902	107,635,949	4.8205	2.101	2.096	2.101	1.989	2.101	52,082,895	2.0666	5.38%
2012-03-08	0	4.650	4.650	4.660	4.620	4.730	16,920,556	78,563,847	4.6431	1.994	1.994	1.998	1.981	2.028	39,467,751	1.9906	-0.85%
2012-03-07	0	4.690	4.680	4.690	4.670	4.820	15,984,200	75,381,909	4.7160	2.011	2.006	2.011	2.002	2.066	37,283,670	2.0218	-1.88%
2012-03-06	0	4.780	4.770	4.790	4.720	4.930	14,800,328	71,270,727	4.8155	2.049	2.045	2.054	2.024	2.114	34,522,250	2.0645	-1.65%
2012-03-05	0	4.860	4.850	4.860	4.840	5.000	16,561,125	80,832,922	4.8809	2.084	2.079	2.084	2.075	2.144	38,629,366	2.0925	-3.38%
2012-03-02	0	5.030	5.010	5.040	4.900	5.040	25,729,072	128,843,255	5.0077	2.156	2.148	2.161	2.101	2.161	60,013,903	2.1469	3.71%
2012-03-01	0	4.850	4.840	4.860	4.840	5.050	14,289,080	70,629,815	4.9429	2.079	2.075	2.084	2.075	2.165	33,329,747	2.1191	-2.41%
2012-02-29	0	4.970	4.940	4.960	4.880	5.040	22,231,526	110,476,650	4.9694	2.131	2.118	2.126	2.092	2.161	51,855,762	2.1305	1.22%
2012-02-28	0	4.910	4.900	4.910	4.740	4.940	17,036,400	82,614,696	4.8493	2.105	2.101	2.105	2.032	2.118	39,737,961	2.0790	4.03%
2012-02-27	0	4.720	4.710	4.720	4.700	4.960	19,349,234	93,129,835	4.8131	2.024	2.019	2.024	2.015	2.126	45,132,722	2.0635	-4.45%
2012-02-24	0	4.940	4.940	4.950	4.900	4.990	7,079,700	34,963,870	4.9386	2.118	2.118	2.122	2.101	2.139	16,513,632	2.1173	-0.40%
2012-02-23	0	4.960	4.960	4.970	4.870	5.010	16,822,426	83,211,160	4.9464	2.126	2.126	2.131	2.088	2.148	39,238,859	2.1206	-1.00%
2012-02-22	0	5.010	5.000	5.010	4.850	5.070	22,580,000	112,955,666	5.0025	2.148	2.144	2.148	2.079	2.174	52,668,589	2.1446	0.40%
2012-02-21	0	4.990	4.970	4.990	4.930	5.020	15,466,870	77,002,708	4.9786	2.139	2.131	2.139	2.114	2.152	36,076,981	2.1344	-1.58%
2012-02-20	0	5.070	5.060	5.070	5.010	5.150	23,507,933	119,136,231	5.0679	2.174	2.169	2.174	2.148	2.208	54,833,023	2.1727	-0.59%
2012-02-17	0	5.100	5.090	5.100	5.070	5.150	27,653,405	140,928,163	5.0962	2.186	2.182	2.186	2.174	2.208	64,502,473	2.1848	0.39%
2012-02-16	0	5.080	5.050	5.090	4.970	5.090	29,559,400	149,478,320	5.0569	2.178	2.165	2.182	2.131	2.182	68,948,268	2.1680	-0.59%
2012-02-15	0	5.110	5.100	5.110	5.020	5.140	18,924,675	96,297,706	5.0885	2.191	2.186	2.191	2.152	2.204	44,142,424	2.1815	1.39%
2012-02-14	0	5.040	5.040	5.060	4.970	5.060	40,731,684	204,417,430	5.0186	2.161	2.161	2.169	2.131	2.169	95,007,986	2.1516	1.82%
2012-02-13	0	4.950	4.940	4.960	4.870	4.960	37,899,237	186,805,684	4.9290	2.122	2.118	2.126	2.088	2.126	88,401,211	2.1132	0.81%
2012-02-10	0	4.910	4.910	4.930	4.840	4.950	21,322,335	104,722,612	4.9114	2.105	2.105	2.114	2.075	2.122	49,735,044	2.1056	0.82%
2012-02-09	0	4.870	4.850	4.880	4.760	4.880	17,117,131	82,918,413	4.8442	2.088	2.079	2.092	2.041	2.092	39,926,268	2.0768	1.46%
2012-02-08	0	4.800	4.800	4.810	4.750	4.850	26,638,912	128,016,749	4.8056	2.058	2.058	2.062	2.036	2.079	62,136,134	2.0603	0.00%
2012-02-07	0	4.800	4.790	4.800	4.750	4.800	20,422,244	97,788,743	4.7883	2.058	2.054	2.058	2.036	2.058	47,635,553	2.0529	1.27%
2012-02-06	0	4.740	4.720	4.740	4.700	4.800	21,143,940	100,580,657	4.7569	2.032	2.024	2.032	2.015	2.058	49,318,932	2.0394	-0.63%
2012-02-03	0	4.770	4.750	4.770	4.690	4.800	16,560,775	78,784,713	4.7573	2.045	2.036	2.045	2.011	2.058	38,628,550	2.0395	0.42%
2012-02-02	0	4.750	4.740	4.750	4.740	4.800	24,689,302	117,528,861	4.7603	2.036	2.032	2.036	2.032	2.058	57,588,605	2.0408	0.64%
2012-02-01	0	4.720	4.720	4.730	4.680	4.770	31,786,786	149,930,769	4.7168	2.024	2.024	2.028	2.006	2.045	74,143,719	2.0222	0.21%
2012-01-31	0	4.710	4.700	4.720	4.480	4.750	63,479,367	294,141,785	4.6337	2.019	2.015	2.024	1.921	2.036	148,067,702	1.9865	1.73%
2012-01-30	0	4.630	4.630	4.640	4.430	4.660	53,132,288	243,695,540	4.5866	1.985	1.985	1.989	1.899	1.998	123,932,801	1.9664	4.51%
2012-01-27	0	4.430	4.420	4.430	4.390	4.530	23,660,479	105,028,542	4.4390	1.899	1.895	1.899	1.882	1.942	55,188,842	1.9031	-2.21%
2012-01-26	0	4.530	4.520	4.530	4.470	4.600	11,618,166	52,443,833	4.5140	1.942	1.938	1.942	1.916	1.972	27,099,753	1.9352	-0.44%
2012-01-20	0	4.550	4.560	4.580	4.470	4.600	22,076,684	100,401,674	4.5479	1.951	1.955	1.964	1.916	1.972	51,494,588	1.9498	-0.44%
2012-01-19	0	4.570	4.570	4.580	4.430	4.590	41,205,331	187,204,781	4.5432	1.959	1.959	1.964	1.899	1.968	96,112,784	1.9478	3.16%
2012-01-18	0	4.430	4.420	4.440	4.340	4.440	11,996,096	52,859,073	4.4064	1.899	1.895	1.904	1.861	1.904	27,981,287	1.8891	-0.23%
2012-01-17	0	4.440	4.410	4.440	4.410	4.470	12,287,632	54,637,993	4.4466	1.904	1.891	1.904	1.891	1.916	28,661,304	1.9063	0.68%
2012-01-16	0	4.410	4.410	4.420	4.390	4.460	6,948,160	30,794,182	4.4320	1.891	1.891	1.895	1.882	1.912	16,206,811	1.9001	-1.12%
2012-01-13	0	4.460	4.430	4.460	4.370	4.470	9,421,833	41,740,592	4.4302	1.912	1.899	1.912	1.873	1.916	21,976,734	1.8993	0.68%
2012-01-12	0	4.430	4.420	4.430	4.340	4.480	44,067,033	193,135,570	4.3828	1.899	1.895	1.899	1.861	1.921	102,787,797	1.8790	2.31%
2012-01-11	0	4.330	4.320	4.330	4.290	4.440	18,731,814	80,915,770	4.3197	1.856	1.852	1.856	1.839	1.904	43,692,569	1.8519	-2.48%
2012-01-10	0	4.440	4.420	4.440	4.240	4.470	22,838,420	99,893,980	4.3739	1.904	1.895	1.904	1.818	1.916	53,271,362	1.8752	4.47%
2012-01-09	0	4.250	4.240	4.260	4.110	4.260	11,518,356	48,588,224	4.2183	1.822	1.818	1.826	1.762	1.826	26,866,942	1.8085	2.16%
2012-01-06	0	4.160	4.150	4.160	4.130	4.220	8,143,598	34,089,667	4.1861	1.783	1.779	1.783	1.771	1.809	18,995,209	1.7946	-1.65%
2012-01-05	0	4.230	4.220	4.240	4.160	4.240	7,159,381	30,025,584	4.1939	1.813	1.809	1.818	1.783	1.818	16,699,491	1.7980	1.68%
2012-01-04	0	4.160	4.160	4.180	4.110	4.190	5,737,625	23,864,002	4.1592	1.783	1.783	1.792	1.762	1.796	13,383,198	1.7831	-0.48%
2012-01-03	0	4.180	4.170	4.190	4.120	4.200	7,720,437	32,165,027	4.1662	1.792	1.788	1.796	1.766	1.801	18,008,172	1.7861	1.21%
2011-12-30	0	4.130	4.120	4.130	4.080	4.150	7,731,437	31,812,726	4.1147	1.771	1.766	1.771	1.749	1.779	18,033,830	1.7641	-0.24%
2011-12-29	0	4.140	4.130	4.160	3.960	4.170	7,590,000	31,133,106	4.1019	1.775	1.771	1.783	1.698	1.788	17,703,923	1.7585	0.24%
2011-12-28	0	4.130	4.120	4.140	4.060	4.140	4,182,940	17,122,741	4.0935	1.771	1.766	1.775	1.741	1.775	9,756,844	1.7549	-0.72%
2011-12-23	0	4.160	4.150	4.160	4.110	4.190	6,336,000	26,321,478	4.1543	1.783	1.779	1.783	1.762	1.796	14,778,927	1.7810	1.71%
2011-12-22	0	4.090	4.080	4.100	4.030	4.110	6,328,531	25,817,004	4.0795	1.753	1.749	1.758	1.728	1.762	14,761,506	1.7489	-0.97%
2011-12-21	0	4.130	4.100	4.120	4.020	4.130	8,872,077	36,175,472	4.0775	1.771	1.758	1.766	1.723	1.771	20,694,410	1.7481	1.72%
2011-12-20	0	4.060	4.010	4.070	4.000	4.090	9,423,743	38,109,412	4.0440	1.741	1.719	1.745	1.715	1.753	21,981,189	1.7337	0.25%
2011-12-19	0	4.050	4.040	4.060	3.950	4.080	12,899,000	51,859,146	4.0204	1.736	1.732	1.741	1.693	1.749	30,087,340	1.7236	-2.64%
2011-12-16	0	4.160	4.150	4.170	3.920	4.180	15,918,553	65,058,479	4.0870	1.783	1.779	1.788	1.681	1.792	37,130,546	1.7522	5.32%
2011-12-15	0	3.950	3.940	3.980	3.920	4.030	19,286,601	77,037,685	3.9944	1.693	1.689	1.706	1.681	1.728	44,986,628	1.7125	-1.00%
2011-12-14	0	3.990	3.970	3.980	3.820	4.140	24,549,728	97,705,684	3.9799	1.711	1.702	1.706	1.638	1.775	57,263,044	1.7063	4.72%
2011-12-13	0	3.810	3.800	3.810	3.770	3.890	14,368,724	55,021,852	3.8293	1.633	1.629	1.633	1.616	1.668	33,515,519	1.6417	1.33%
2011-12-12	0	3.760	3.750	3.760	3.700	3.890	13,936,000	52,873,602	3.7940	1.612	1.608	1.612	1.586	1.668	32,506,176	1.6266	-1.05%
2011-12-09	0	3.800	3.790	3.800	3.790	3.930	9,121,983	34,972,306	3.8338	1.629	1.625	1.629	1.625	1.685	21,277,324	1.6436	-2.56%
2011-12-08	0	3.900	3.880	3.910	3.840	3.980	12,641,000	49,302,730	3.9002	1.672	1.663	1.676	1.646	1.706	29,485,546	1.6721	-0.51%
2011-12-07	0	3.920	3.910	3.930	3.880	3.980	10,040,816	39,638,283	3.9477	1.681	1.676	1.685	1.663	1.706	23,420,532	1.6925	0.77%
2011-12-06	0	3.890	3.890	3.920	3.870	3.950	10,899,074	42,605,255	3.9091	1.668	1.668	1.681	1.659	1.693	25,422,447	1.6759	0.00%
2011-12-05	0	3.890	3.890	3.900	3.880	4.000	8,710,000	34,079,492	3.9127	1.668	1.668	1.672	1.663	1.715	20,316,360	1.6774	-1.52%
2011-12-02	0	3.950	3.940	3.950	3.910	3.990	12,963,237	51,271,296	3.9551	1.693	1.689	1.693	1.676	1.711	30,237,175	1.6956	2.60%
2011-12-01	0	3.850	3.840	3.850	3.840	4.140	40,224,418	159,226,886	3.9585	1.651	1.646	1.651	1.646	1.775	93,824,772	1.6971	-2.53%
2011-11-30	0	3.950	3.940	3.960	3.930	4.160	27,681,843	111,089,492	4.0131	1.693	1.689	1.698	1.685	1.783	64,568,805	1.7205	-4.13%
2011-11-29	0	4.120	4.110	4.120	4.010	4.170	31,669,895	130,273,906	4.1135	1.766	1.762	1.766	1.719	1.788	73,871,067	1.7635	0.24%
2011-11-28	0	4.110	4.110	4.120	4.020	4.230	18,933,597	77,310,659	4.0833	1.762	1.762	1.766	1.723	1.813	44,163,235	1.7506	-2.14%
2011-11-25	0	4.200	4.200	4.210	4.120	4.310	25,526,743	107,535,572	4.2127	1.801	1.801	1.805	1.766	1.848	59,541,964	1.8060	0.00%
2011-11-24	0	4.200	4.200	4.220	3.920	4.290	54,893,399	230,472,805	4.1986	1.801	1.801	1.809	1.681	1.839	128,040,650	1.8000	5.26%
2011-11-23	0	3.990	3.980	4.000	3.880	4.050	12,939,997	51,769,751	4.0008	1.711	1.706	1.715	1.663	1.736	30,182,967	1.7152	1.27%
2011-11-22	0	3.940	3.920	3.940	3.820	4.110	18,690,476	73,875,576	3.9526	1.689	1.681	1.689	1.638	1.762	43,596,147	1.6945	0.51%
2011-11-21	0	3.920	3.910	3.940	3.800	3.970	7,747,500	30,350,553	3.9175	1.681	1.676	1.689	1.629	1.702	18,071,297	1.6795	-0.76%
2011-11-18	0	3.950	3.940	3.960	3.850	4.000	15,088,196	59,449,395	3.9401	1.693	1.689	1.698	1.651	1.715	35,193,711	1.6892	-1.00%
2011-11-17	0	3.990	3.970	3.980	3.860	4.010	28,000,000	109,756,248	3.9199	1.711	1.702	1.706	1.655	1.719	65,310,917	1.6805	0.50%
2011-11-16	0	3.970	3.970	3.980	3.960	4.170	28,649,791	114,943,670	4.0120	1.702	1.702	1.706	1.698	1.788	66,826,576	1.7200	-4.80%
2011-11-15	0	4.170	4.170	4.180	3.940	4.230	42,978,415	177,165,552	4.1222	1.788	1.788	1.792	1.689	1.813	100,248,560	1.7673	3.22%
2011-11-14	0	4.040	4.030	4.040	3.970	4.080	35,035,264	140,744,625	4.0172	1.732	1.728	1.732	1.702	1.749	81,720,900	1.7223	2.80%
2011-11-11	0	3.930	3.930	3.950	3.820	3.950	12,507,862	48,912,099	3.9105	1.685	1.685	1.693	1.638	1.693	29,174,998	1.6765	2.88%
2011-11-10	0	3.820	3.810	3.820	3.640	4.040	37,839,727	146,318,903	3.8668	1.638	1.633	1.638	1.561	1.732	88,262,402	1.6578	-0.26%
2011-11-09	0	3.830	3.820	3.830	3.780	4.030	32,340,000	125,306,562	3.8747	1.642	1.638	1.642	1.621	1.728	75,434,109	1.6611	-4.25%
2011-11-08	0	4.000	3.990	4.000	3.580	4.070	66,475,510	263,059,157	3.9572	1.715	1.711	1.715	1.535	1.745	155,056,303	1.6965	11.11%
2011-11-07	0	3.600	3.590	3.640	3.480	3.650	7,587,160	27,290,674	3.5970	1.543	1.539	1.561	1.492	1.565	17,697,299	1.5421	0.84%
2011-11-04	0	3.570	3.560	3.570	3.500	3.610	7,123,449	25,415,317	3.5678	1.531	1.526	1.531	1.501	1.548	16,615,678	1.5296	2.88%
2011-11-03	0	3.470	3.450	3.480	3.380	3.560	12,522,260	43,653,144	3.4860	1.488	1.479	1.492	1.449	1.526	29,208,581	1.4945	1.76%
2011-11-02	0	3.410	3.400	3.410	3.350	3.460	10,233,900	34,774,890	3.3980	1.462	1.458	1.462	1.436	1.483	23,870,907	1.4568	-1.73%
2011-11-01	0	3.470	3.460	3.470	3.420	3.560	6,121,780	21,363,043	3.4897	1.488	1.483	1.488	1.466	1.526	14,279,252	1.4961	-2.53%
2011-10-31	0	3.560	3.510	3.560	3.410	3.620	7,413,359	25,852,700	3.4873	1.526	1.505	1.526	1.462	1.552	17,291,903	1.4951	-0.84%
2011-10-28	0	3.590	3.570	3.590	3.450	3.590	11,325,608	40,119,271	3.5424	1.539	1.531	1.539	1.479	1.539	26,417,351	1.5187	0.28%
2011-10-27	0	3.580	3.570	3.580	3.420	3.580	11,420,200	40,175,578	3.5179	1.535	1.531	1.535	1.466	1.535	26,637,990	1.5082	3.47%
2011-10-26	0	3.460	3.440	3.460	3.290	3.460	5,536,200	18,681,702	3.3745	1.483	1.475	1.483	1.410	1.483	12,913,368	1.4467	1.17%
2011-10-25	0	3.420	3.410	3.420	3.280	3.430	7,832,792	26,437,103	3.3752	1.466	1.462	1.466	1.406	1.471	18,270,244	1.4470	0.00%
2011-10-24	0	3.420	3.410	3.430	3.210	3.450	9,653,200	32,737,764	3.3914	1.466	1.462	1.471	1.376	1.479	22,516,405	1.4540	5.23%
2011-10-21	0	3.250	3.250	3.260	3.190	3.260	4,332,726	14,064,401	3.2461	1.393	1.393	1.398	1.368	1.398	10,106,225	1.3917	0.62%
2011-10-20	0	3.230	3.210	3.250	3.120	3.250	7,566,000	24,232,888	3.2029	1.385	1.376	1.393	1.338	1.393	17,647,943	1.3731	0.00%
2011-10-19	0	3.230	3.220	3.230	3.060	3.260	11,315,500	35,991,686	3.1807	1.385	1.380	1.385	1.312	1.398	26,393,774	1.3636	5.90%
2011-10-18	0	3.050	3.030	3.050	3.030	3.190	10,042,700	31,164,363	3.1032	1.308	1.299	1.308	1.299	1.368	23,424,927	1.3304	-5.86%
2011-10-17	0	3.240	3.230	3.240	3.150	3.250	5,073,745	16,324,218	3.2174	1.389	1.385	1.389	1.350	1.393	11,834,676	1.3794	3.51%
2011-10-14	0	3.130	3.120	3.130	3.110	3.260	8,702,000	27,534,032	3.1641	1.342	1.338	1.342	1.333	1.398	20,297,700	1.3565	-3.69%
2011-10-13	0	3.250	3.230	3.240	3.170	3.300	10,247,526	33,041,435	3.2243	1.393	1.385	1.389	1.359	1.415	23,902,690	1.3823	2.52%
2011-10-12	0	3.170	3.170	3.180	3.100	3.210	6,996,115	22,140,839	3.1647	1.359	1.359	1.363	1.329	1.376	16,318,667	1.3568	-0.31%
2011-10-11	0	3.180	3.170	3.180	3.150	3.250	8,529,210	27,235,697	3.1932	1.363	1.359	1.363	1.350	1.393	19,894,662	1.3690	0.32%
2011-10-10	0	3.170	3.160	3.180	3.110	3.260	4,125,395	13,034,425	3.1596	1.359	1.355	1.363	1.333	1.398	9,622,619	1.3546	0.32%
2011-10-07	0	3.160	3.140	3.150	3.120	3.200	7,607,000	24,049,674	3.1615	1.355	1.346	1.350	1.338	1.372	17,743,577	1.3554	1.28%
2011-10-06	0	3.120	3.110	3.120	3.010	3.170	13,632,800	42,176,218	3.0937	1.338	1.333	1.338	1.290	1.359	31,798,952	1.3263	3.31%
2011-10-04	0	3.020	3.030	3.040	3.010	3.180	15,386,601	47,529,531	3.0890	1.295	1.299	1.303	1.290	1.363	35,889,751	1.3243	-4.43%
2011-10-03	0	3.160	3.150	3.160	3.130	3.340	13,741,633	44,009,971	3.2027	1.355	1.350	1.355	1.342	1.432	32,052,809	1.3730	-5.67%
2011-09-30	0	3.350	3.300	3.320	3.230	3.450	18,680,663	62,183,282	3.3288	1.436	1.415	1.423	1.385	1.479	43,573,258	1.4271	-0.30%
2011-09-28	0	3.360	3.350	3.370	3.210	3.390	12,060,600	40,147,792	3.3288	1.440	1.436	1.445	1.376	1.453	28,131,744	1.4271	4.35%
2011-09-27	0	3.220	3.200	3.230	3.160	3.270	9,541,583	30,634,986	3.2107	1.380	1.372	1.385	1.355	1.402	22,256,055	1.3765	3.21%
2011-09-26	0	3.120	3.110	3.120	3.060	3.150	13,156,880	40,758,037	3.0978	1.338	1.333	1.338	1.312	1.350	30,688,853	1.3281	-1.89%
2011-09-23	0	3.180	3.180	3.200	3.030	3.200	14,748,234	46,314,551	3.1403	1.363	1.363	1.372	1.299	1.372	34,400,739	1.3463	1.60%
2011-09-22	0	3.130	3.140	3.180	3.120	3.330	12,151,874	38,950,740	3.2053	1.342	1.346	1.363	1.338	1.428	28,344,644	1.3742	-7.12%
2011-09-21	0	3.370	3.360	3.380	3.300	3.420	7,274,170	24,534,855	3.3729	1.445	1.440	1.449	1.415	1.466	16,967,240	1.4460	0.60%
2011-09-20	0	3.350	3.340	3.350	3.330	3.440	6,485,480	21,800,190	3.3614	1.436	1.432	1.436	1.428	1.475	15,127,594	1.4411	-1.47%
2011-09-19	0	3.400	3.370	3.400	3.360	3.550	3,864,631	13,258,609	3.4308	1.458	1.445	1.458	1.440	1.522	9,014,378	1.4708	-2.58%
2011-09-16	0	3.490	3.460	3.490	3.410	3.540	9,086,838	31,635,696	3.4815	1.496	1.483	1.496	1.462	1.518	21,195,347	1.4926	2.95%
2011-09-15	0	3.390	3.370	3.410	3.370	3.460	8,063,481	27,395,551	3.3975	1.453	1.445	1.462	1.445	1.483	18,808,333	1.4566	-0.88%
2011-09-14	0	3.420	3.390	3.400	3.310	3.440	10,955,953	36,966,082	3.3741	1.466	1.453	1.458	1.419	1.475	25,555,119	1.4465	1.48%
2011-09-12	0	3.370	3.350	3.380	3.320	3.450	6,470,000	21,861,380	3.3789	1.445	1.436	1.449	1.423	1.479	15,091,487	1.4486	-3.99%
2011-09-09	0	3.510	3.500	3.510	3.500	3.660	5,561,800	19,764,050	3.5535	1.505	1.501	1.505	1.501	1.569	12,973,081	1.5235	-2.50%
2011-09-08	0	3.600	3.580	3.590	3.500	3.640	8,146,336	28,982,112	3.5577	1.543	1.535	1.539	1.501	1.561	19,001,595	1.5252	1.69%
2011-09-07	0	3.540	3.520	3.550	3.520	3.630	11,356,789	40,360,899	3.5539	1.518	1.509	1.522	1.509	1.556	26,490,082	1.5236	-1.12%
2011-09-06	0	3.580	3.550	3.560	3.480	3.600	7,266,000	25,755,600	3.5447	1.535	1.522	1.526	1.492	1.543	16,948,183	1.5197	1.99%
2011-09-05	0	3.510	3.510	3.520	3.500	3.610	17,046,681	60,523,678	3.5505	1.505	1.505	1.509	1.501	1.548	39,761,942	1.5222	-2.23%
2011-09-02	0	3.590	3.590	3.600	3.590	3.680	18,204,920	65,835,427	3.6164	1.539	1.539	1.543	1.539	1.578	42,463,572	1.5504	-2.71%
2011-09-01	0	3.690	3.680	3.690	3.680	3.870	20,988,960	78,696,745	3.7494	1.582	1.578	1.582	1.578	1.659	48,957,436	1.6075	-3.40%
2011-08-31	0	3.820	3.810	3.820	3.740	3.840	19,064,317	72,313,032	3.7931	1.638	1.633	1.638	1.603	1.646	44,468,144	1.6262	1.33%
2011-08-30	0	3.770	3.760	3.770	3.680	3.790	20,733,253	77,897,391	3.7571	1.616	1.612	1.616	1.578	1.625	48,360,991	1.6107	1.07%
2011-08-29	0	3.730	3.710	3.720	3.610	3.740	16,878,720	62,019,388	3.6744	1.599	1.591	1.595	1.548	1.603	39,370,167	1.5753	5.07%
2011-08-26	0	3.550	3.540	3.550	3.540	3.650	8,135,421	29,008,025	3.5656	1.522	1.518	1.522	1.518	1.565	18,976,136	1.5287	-1.39%
2011-08-25	0	3.600	3.580	3.590	3.490	3.640	19,730,113	70,865,669	3.5918	1.543	1.535	1.539	1.496	1.561	46,021,135	1.5399	4.65%
2011-08-24	0	3.440	3.430	3.450	3.380	3.470	13,656,000	46,935,507	3.4370	1.475	1.471	1.479	1.449	1.488	31,853,067	1.4735	0.88%
2011-08-23	0	3.410	3.390	3.430	3.320	3.430	9,395,064	31,854,565	3.3906	1.462	1.453	1.471	1.423	1.471	21,914,294	1.4536	3.02%
2011-08-22	0	3.310	3.300	3.320	3.250	3.360	15,946,940	52,902,723	3.3174	1.419	1.415	1.423	1.393	1.440	37,196,760	1.4222	0.00%
2011-08-19	0	3.310	3.300	3.310	3.240	3.350	10,878,000	36,000,520	3.3095	1.419	1.415	1.419	1.389	1.436	25,373,291	1.4188	-0.90%
2011-08-18	0	3.340	3.330	3.340	3.260	3.380	9,120,920	30,399,936	3.3330	1.432	1.428	1.432	1.398	1.449	21,274,845	1.4289	0.60%
2011-08-17	0	3.320	3.310	3.320	3.300	3.450	11,984,876	40,078,999	3.3441	1.423	1.419	1.423	1.415	1.479	27,955,116	1.4337	-2.64%
2011-08-16	0	3.410	3.390	3.410	3.320	3.450	21,896,000	74,592,270	3.4067	1.462	1.453	1.462	1.423	1.479	51,073,137	1.4605	1.79%
2011-08-15	0	3.350	3.340	3.350	3.300	3.380	8,134,718	27,154,018	3.3380	1.436	1.432	1.436	1.415	1.449	18,974,496	1.4311	1.52%
2011-08-12	0	3.300	3.300	3.310	3.290	3.390	10,692,920	35,494,217	3.3194	1.415	1.415	1.419	1.410	1.453	24,941,586	1.4231	-0.60%
2011-08-11	0	3.320	3.310	3.320	3.220	3.330	16,894,808	55,802,834	3.3030	1.423	1.419	1.423	1.380	1.428	39,407,693	1.4160	0.61%
2011-08-10	0	3.300	3.310	3.320	3.260	3.460	16,027,253	53,294,989	3.3253	1.415	1.419	1.423	1.398	1.483	37,384,092	1.4256	-1.20%
2011-08-09	0	3.340	3.330	3.340	3.100	3.420	23,810,800	78,962,572	3.3163	1.432	1.428	1.432	1.329	1.466	55,539,471	1.4217	-3.47%
2011-08-08	0	3.460	3.450	3.460	3.350	3.510	20,635,000	70,716,188	3.4270	1.483	1.479	1.483	1.436	1.505	48,131,813	1.4692	-3.35%
2011-08-05	0	3.580	3.580	3.590	3.400	3.660	23,389,656	83,749,621	3.5806	1.535	1.535	1.539	1.458	1.569	54,557,138	1.5351	-5.29%
2011-08-04	0	3.780	3.770	3.780	3.740	3.840	7,649,793	28,889,011	3.7764	1.621	1.616	1.621	1.603	1.646	17,843,393	1.6190	-0.79%
2011-08-03	0	3.810	3.800	3.830	3.800	3.850	11,240,000	43,121,408	3.8364	1.633	1.629	1.642	1.629	1.651	26,217,668	1.6447	-1.55%
2011-08-02	0	3.870	3.870	3.880	3.850	3.880	10,044,000	38,865,390	3.8695	1.659	1.659	1.663	1.651	1.663	23,427,959	1.6589	0.26%
2011-08-01	0	3.860	3.840	3.860	3.840	3.880	17,648,704	67,921,016	3.8485	1.655	1.646	1.655	1.646	1.663	41,166,180	1.6499	0.78%
2011-07-29	0	3.830	3.820	3.840	3.800	3.870	13,306,000	51,019,780	3.8343	1.642	1.638	1.646	1.629	1.659	31,036,681	1.6439	0.79%
2011-07-28	0	3.800	3.780	3.800	3.760	3.820	22,400,866	84,683,287	3.7804	1.629	1.621	1.629	1.612	1.638	52,250,753	1.6207	-1.04%
2011-07-27	0	3.840	3.830	3.840	3.820	3.870	21,681,719	83,162,112	3.8356	1.646	1.642	1.646	1.638	1.659	50,573,319	1.6444	-0.78%
2011-07-26	0	3.870	3.860	3.870	3.850	3.910	24,889,472	96,483,218	3.8765	1.659	1.655	1.659	1.651	1.676	58,055,508	1.6619	-0.77%
2011-07-25	0	3.900	3.900	3.910	3.890	3.950	14,829,373	58,191,627	3.9241	1.672	1.672	1.676	1.668	1.693	34,589,998	1.6823	-1.52%
2011-07-22	0	3.960	3.940	3.970	3.920	3.980	11,548,520	45,660,098	3.9538	1.698	1.689	1.702	1.681	1.706	26,937,301	1.6951	0.51%
2011-07-21	0	3.940	3.930	3.940	3.910	3.990	7,088,720	27,872,159	3.9319	1.689	1.685	1.689	1.676	1.711	16,534,671	1.6857	-0.25%
2011-07-20	0	3.950	3.940	3.950	3.930	3.970	10,514,400	41,395,050	3.9370	1.693	1.689	1.693	1.685	1.702	24,525,182	1.6879	0.77%
2011-07-19	0	3.920	3.920	3.930	3.890	3.970	17,931,566	70,177,806	3.9136	1.681	1.681	1.685	1.668	1.702	41,825,965	1.6779	-1.01%
2011-07-18	0	3.960	3.950	3.960	3.950	3.990	5,734,351	22,727,108	3.9633	1.698	1.693	1.698	1.693	1.711	13,375,561	1.6992	0.25%
2011-07-15	0	3.950	3.950	3.960	3.930	4.000	18,924,096	75,077,717	3.9673	1.693	1.693	1.698	1.685	1.715	44,141,073	1.7009	-1.00%
2011-07-14	0	3.990	3.980	3.990	3.930	4.000	11,026,885	43,870,878	3.9785	1.711	1.706	1.711	1.685	1.715	25,720,570	1.7057	1.01%
2011-07-13	0	3.950	3.940	3.950	3.940	3.990	12,075,554	47,811,208	3.9593	1.693	1.689	1.693	1.689	1.711	28,166,625	1.6974	0.00%
2011-07-12	0	3.950	3.940	3.950	3.930	4.040	17,618,193	70,085,488	3.9780	1.693	1.689	1.693	1.685	1.732	41,095,012	1.7054	-3.19%
2011-07-11	0	4.080	4.060	4.080	4.060	4.140	8,279,354	33,884,093	4.0926	1.749	1.741	1.749	1.741	1.775	19,311,864	1.7546	-1.69%
2011-07-08	0	4.150	4.130	4.150	4.110	4.160	12,996,000	53,691,644	4.1314	1.779	1.771	1.779	1.762	1.783	30,313,595	1.7712	1.22%
2011-07-07	0	4.100	4.090	4.110	4.090	4.170	6,028,000	24,744,952	4.1050	1.758	1.753	1.762	1.753	1.788	14,060,507	1.7599	-0.49%
2011-07-06	0	4.120	4.110	4.130	4.100	4.160	12,220,144	50,364,409	4.1214	1.766	1.762	1.771	1.758	1.783	28,503,886	1.7669	0.00%
2011-07-05	0	4.120	4.110	4.120	4.110	4.160	4,084,600	16,871,842	4.1306	1.766	1.762	1.766	1.762	1.783	9,527,463	1.7709	-0.48%
2011-07-04	0	4.140	4.130	4.140	4.130	4.200	9,233,020	38,418,409	4.1610	1.775	1.771	1.775	1.771	1.801	21,536,321	1.7839	1.22%
2011-06-30	0	4.090	4.080	4.100	4.060	4.120	12,319,050	50,342,798	4.0866	1.753	1.749	1.758	1.741	1.766	28,734,587	1.7520	0.74%
2011-06-29	0	4.060	4.060	4.070	4.050	4.110	13,357,916	54,322,236	4.0667	1.741	1.741	1.745	1.736	1.762	31,157,776	1.7435	-0.49%
2011-06-28	0	4.080	4.070	4.090	4.020	4.110	14,599,200	59,227,669	4.0569	1.749	1.745	1.753	1.723	1.762	34,053,112	1.7393	0.49%
2011-06-27	0	4.060	4.060	4.070	4.030	4.070	12,244,563	49,543,684	4.0462	1.741	1.741	1.745	1.728	1.745	28,560,844	1.7347	-0.25%
2011-06-24	0	4.070	4.060	4.070	4.020	4.090	16,113,708	65,344,215	4.0552	1.745	1.741	1.745	1.723	1.753	37,585,751	1.7385	0.99%
2011-06-23	0	4.030	4.030	4.040	3.990	4.060	8,520,000	34,381,780	4.0354	1.728	1.728	1.732	1.711	1.741	19,873,179	1.7301	-1.23%
2011-06-22	0	4.080	4.050	4.080	4.020	4.110	16,126,057	65,443,348	4.0582	1.749	1.736	1.749	1.723	1.762	37,614,556	1.7398	0.25%
2011-06-21	0	4.070	4.060	4.080	4.050	4.120	13,693,494	55,893,303	4.0817	1.745	1.741	1.749	1.736	1.766	31,940,523	1.7499	0.00%
2011-06-20	0	4.070	4.050	4.080	4.020	4.100	14,380,000	58,471,000	4.0661	1.745	1.736	1.749	1.723	1.758	33,541,821	1.7432	-0.49%
2011-06-17	0	4.090	4.080	4.090	4.050	4.170	18,398,100	75,383,266	4.0973	1.753	1.749	1.753	1.736	1.788	42,914,171	1.7566	-1.68%
2011-06-16	0	4.160	4.150	4.160	4.120	4.220	21,389,142	88,982,935	4.1602	1.783	1.779	1.783	1.766	1.809	49,890,874	1.7836	-2.35%
2011-06-15	0	4.260	4.250	4.260	4.220	4.310	10,447,624	44,409,636	4.2507	1.826	1.822	1.826	1.809	1.848	24,369,425	1.8224	-0.23%
2011-06-14	0	4.270	4.260	4.270	4.240	4.310	10,226,308	43,693,940	4.2727	1.831	1.826	1.831	1.818	1.848	23,853,198	1.8318	-0.47%
2011-06-13	0	4.290	4.280	4.290	4.210	4.290	9,636,858	41,082,495	4.2631	1.839	1.835	1.839	1.805	1.839	22,478,287	1.8277	0.47%
2011-06-10	0	4.270	4.260	4.270	4.220	4.330	20,144,766	85,877,855	4.2630	1.831	1.826	1.831	1.809	1.856	46,988,326	1.8276	-2.29%
2011-06-09	0	4.370	4.350	4.370	4.270	4.440	16,383,000	70,939,430	4.3301	1.873	1.865	1.873	1.831	1.904	38,213,884	1.8564	-0.68%
2011-06-08	0	4.400	4.390	4.400	4.370	4.450	8,195,400	36,096,020	4.4044	1.886	1.882	1.886	1.873	1.908	19,116,039	1.8883	-1.35%
2011-06-07	0	4.460	4.450	4.460	4.420	4.480	9,962,927	44,354,562	4.4520	1.912	1.908	1.912	1.895	1.921	23,238,853	1.9086	-1.33%
2011-06-03	0	4.520	4.510	4.530	4.450	4.550	6,554,200	29,595,944	4.5156	1.938	1.934	1.942	1.908	1.951	15,287,886	1.9359	0.44%
2011-06-02	0	4.500	4.500	4.510	4.480	4.590	10,188,747	46,019,813	4.5167	1.929	1.929	1.934	1.921	1.968	23,765,586	1.9364	-0.22%
2011-06-01	0	4.510	4.500	4.510	4.490	4.600	15,413,860	69,952,506	4.5383	1.934	1.929	1.934	1.925	1.972	35,953,333	1.9456	-0.88%
2011-05-31	0	4.550	4.540	4.560	4.540	4.620	32,300,812	148,005,630	4.5821	1.951	1.946	1.955	1.946	1.981	75,342,702	1.9644	0.89%
2011-05-30	0	4.510	4.510	4.520	4.490	4.590	5,255,156	23,849,863	4.5384	1.934	1.934	1.938	1.925	1.968	12,257,823	1.9457	-0.66%
2011-05-27	0	4.540	4.520	4.540	4.470	4.550	14,895,780	67,420,516	4.5261	1.946	1.938	1.946	1.916	1.951	34,744,895	1.9404	2.02%
2011-05-26	0	4.450	4.450	4.460	4.430	4.510	5,799,000	25,871,050	4.4613	1.908	1.908	1.912	1.899	1.934	13,526,357	1.9126	0.23%
2011-05-25	0	4.440	4.420	4.440	4.350	4.450	10,369,800	45,613,380	4.3987	1.904	1.895	1.904	1.865	1.908	24,187,898	1.8858	-0.22%
2011-05-24	0	4.450	4.420	4.460	4.370	4.460	14,387,584	63,501,302	4.4136	1.908	1.895	1.912	1.873	1.912	33,559,511	1.8922	1.37%
2011-05-23	0	4.390	4.370	4.390	4.340	4.460	15,256,364	66,817,695	4.3797	1.882	1.873	1.882	1.861	1.912	35,585,969	1.8776	-1.57%
2011-05-20	0	4.460	4.450	4.460	4.440	4.500	4,936,000	22,036,464	4.4644	1.912	1.908	1.912	1.904	1.929	11,513,382	1.9140	0.00%
2011-05-19	0	4.460	4.460	4.490	4.440	4.500	7,898,300	35,298,905	4.4692	1.912	1.912	1.925	1.904	1.929	18,423,043	1.9160	-0.67%
2011-05-18	0	4.490	4.470	4.490	4.440	4.520	10,034,300	44,971,123	4.4817	1.925	1.916	1.925	1.904	1.938	23,405,333	1.9214	0.67%
2011-05-17	0	4.460	4.460	4.470	4.440	4.480	6,639,720	29,591,993	4.4568	1.912	1.912	1.916	1.904	1.921	15,487,364	1.9107	0.00%
2011-05-16	0	4.460	4.450	4.460	4.410	4.560	11,987,836	53,662,634	4.4764	1.912	1.908	1.912	1.891	1.955	27,962,020	1.9191	-0.67%
2011-05-13	0	4.490	4.490	4.500	4.420	4.520	13,376,000	59,989,976	4.4849	1.925	1.925	1.929	1.895	1.938	31,199,958	1.9228	0.67%
2011-05-12	0	4.460	4.450	4.470	4.410	4.530	22,733,259	101,388,445	4.4599	1.912	1.908	1.916	1.891	1.942	53,026,071	1.9120	-0.67%
2011-05-11	0	4.490	4.470	4.490	4.450	4.570	18,377,921	82,465,794	4.4872	1.925	1.916	1.925	1.908	1.959	42,867,102	1.9238	-1.75%
2011-05-09	0	4.570	4.550	4.570	4.460	4.620	25,797,060	117,112,560	4.5398	1.959	1.951	1.959	1.912	1.981	60,172,487	1.9463	0.00%
2011-05-06	0	4.570	4.570	4.580	4.410	4.600	51,531,121	233,814,057	4.5373	1.959	1.959	1.964	1.891	1.972	120,198,027	1.9452	3.16%
2011-05-05	0	4.430	4.410	4.430	4.350	4.470	15,161,000	66,677,471	4.3980	1.899	1.891	1.899	1.865	1.916	35,363,529	1.8855	0.45%
2011-05-04	0	4.410	4.410	4.420	4.320	4.460	46,335,255	205,031,952	4.4250	1.891	1.891	1.895	1.852	1.912	108,078,499	1.8971	1.38%
2011-05-03	0	4.350	4.340	4.350	4.320	4.470	37,336,024	164,223,453	4.3985	1.865	1.861	1.865	1.852	1.916	87,087,498	1.8857	1.64%
2011-04-29	0	4.280	4.270	4.280	4.140	4.300	30,476,107	129,550,834	4.2509	1.835	1.831	1.835	1.775	1.843	71,086,517	1.8224	2.64%
2011-04-28	0	4.170	4.150	4.170	4.150	4.300	21,187,310	88,533,209	4.1786	1.788	1.779	1.788	1.779	1.843	49,420,094	1.7914	-1.88%
2011-04-27	0	4.250	4.240	4.250	4.230	4.330	7,440,340	31,777,362	4.2710	1.822	1.818	1.822	1.813	1.856	17,354,837	1.8310	0.47%
2011-04-26	0	4.230	4.250	4.260	4.210	4.370	22,730,000	96,883,710	4.2624	1.813	1.822	1.826	1.805	1.873	53,018,469	1.8274	-2.08%
2011-04-21	0	4.320	4.310	4.320	4.260	4.390	17,105,361	73,486,276	4.2961	1.852	1.848	1.852	1.826	1.882	39,898,815	1.8418	-1.14%
2011-04-20	0	4.370	4.360	4.370	4.260	4.370	16,827,657	72,637,600	4.3166	1.873	1.869	1.873	1.826	1.873	39,251,061	1.8506	1.35%
2011-04-19	0	4.550	4.550	4.560	4.530	4.590	21,944,125	100,045,091	4.5591	1.849	1.849	1.853	1.840	1.865	54,013,063	1.8522	-0.66%
2011-04-18	0	4.580	4.580	4.590	4.550	4.640	21,216,799	97,704,722	4.6051	1.861	1.861	1.865	1.849	1.885	52,222,830	1.8709	0.00%
2011-04-15	0	4.580	4.580	4.590	4.550	4.610	11,839,000	54,295,750	4.5862	1.861	1.861	1.865	1.849	1.873	29,140,403	1.8632	1.10%
2011-04-14	0	4.530	4.530	4.540	4.510	4.580	8,539,387	38,841,483	4.5485	1.840	1.840	1.844	1.832	1.861	21,018,767	1.8479	-0.44%
2011-04-13	0	4.550	4.540	4.550	4.460	4.550	10,845,539	48,900,525	4.5088	1.849	1.844	1.849	1.812	1.849	26,695,108	1.8318	0.89%
2011-04-12	0	4.510	4.510	4.520	4.400	4.630	27,297,285	123,587,302	4.5275	1.832	1.832	1.836	1.788	1.881	67,189,281	1.8394	0.89%
2011-04-11	0	4.470	4.470	4.480	4.450	4.520	13,889,076	62,153,258	4.4750	1.816	1.816	1.820	1.808	1.836	34,186,441	1.8181	-0.45%
2011-04-08	0	4.490	4.480	4.490	4.490	4.570	11,597,880	52,378,598	4.5162	1.824	1.820	1.824	1.824	1.857	28,546,913	1.8348	-0.44%
2011-04-07	0	4.510	4.500	4.510	4.500	4.620	20,414,170	92,399,520	4.5262	1.832	1.828	1.832	1.828	1.877	50,247,246	1.8389	-1.96%
2011-04-06	0	4.600	4.590	4.600	4.590	4.650	14,039,728	64,811,873	4.6163	1.869	1.865	1.869	1.865	1.889	34,557,254	1.8755	-1.08%
2011-04-04	0	4.650	4.630	4.650	4.560	4.650	26,434,262	122,083,154	4.6184	1.889	1.881	1.889	1.853	1.889	65,065,044	1.8763	2.20%
2011-04-01	0	4.550	4.540	4.550	4.520	4.550	11,160,597	50,691,646	4.5420	1.849	1.844	1.849	1.836	1.849	27,470,588	1.8453	0.00%
2011-03-31	0	4.550	4.540	4.550	4.510	4.560	22,349,729	101,339,183	4.5342	1.849	1.844	1.849	1.832	1.853	55,011,413	1.8421	1.11%
2011-03-30	0	4.500	4.490	4.500	4.350	4.520	22,386,477	99,580,272	4.4482	1.828	1.824	1.828	1.767	1.836	55,101,864	1.8072	-0.22%
2011-03-29	0	4.510	4.510	4.520	4.480	4.520	13,342,514	60,090,761	4.5037	1.832	1.832	1.836	1.820	1.836	32,841,138	1.8297	-0.22%
2011-03-28	0	4.520	4.510	4.520	4.480	4.530	9,725,003	43,903,585	4.5145	1.836	1.832	1.836	1.820	1.840	23,937,031	1.8341	0.67%
2011-03-25	0	4.490	4.490	4.500	4.480	4.540	12,939,712	58,289,364	4.5047	1.824	1.824	1.828	1.820	1.844	31,849,685	1.8301	0.00%
2011-03-24	0	4.490	4.480	4.490	4.440	4.550	27,724,538	124,520,364	4.4913	1.824	1.820	1.824	1.804	1.849	68,240,917	1.8247	1.13%
2011-03-23	0	4.440	4.430	4.440	4.330	4.450	15,425,841	67,906,717	4.4021	1.804	1.800	1.804	1.759	1.808	37,969,020	1.7885	2.30%
2011-03-22	0	4.340	4.330	4.340	4.280	4.360	7,927,352	34,350,460	4.3332	1.763	1.759	1.763	1.739	1.771	19,512,310	1.7605	0.46%
2011-03-21	0	4.320	4.320	4.330	4.230	4.360	15,562,000	66,605,088	4.2800	1.755	1.755	1.759	1.719	1.771	38,304,160	1.7388	0.00%
2011-03-18	0	4.320	4.320	4.340	4.230	4.370	27,562,640	119,299,925	4.3283	1.755	1.755	1.763	1.719	1.775	67,842,423	1.7585	2.13%
2011-03-17	0	4.230	4.210	4.230	4.150	4.270	16,843,581	70,860,663	4.2070	1.719	1.710	1.719	1.686	1.735	41,458,632	1.7092	-1.17%
2011-03-16	0	4.280	4.280	4.290	4.220	4.330	12,797,984	54,650,340	4.2702	1.739	1.739	1.743	1.714	1.759	31,500,837	1.7349	0.00%
2011-03-15	0	4.280	4.280	4.290	4.140	4.330	18,812,318	79,612,376	4.2319	1.739	1.739	1.743	1.682	1.759	46,304,463	1.7193	-1.83%
2011-03-14	0	4.360	4.350	4.360	4.300	4.360	12,064,000	52,316,920	4.3366	1.771	1.767	1.771	1.747	1.771	29,694,216	1.7619	0.00%
2011-03-11	0	4.360	4.360	4.370	4.340	4.430	10,506,914	46,064,276	4.3842	1.771	1.771	1.775	1.763	1.800	25,861,619	1.7812	-1.36%
2011-03-10	0	4.420	4.410	4.420	4.380	4.460	8,729,040	38,541,988	4.4154	1.796	1.792	1.796	1.779	1.812	21,485,577	1.7939	-0.45%
2011-03-09	0	4.440	4.440	4.450	4.410	4.490	9,439,500	41,936,135	4.4426	1.804	1.804	1.808	1.792	1.824	23,234,297	1.8049	-0.22%
2011-03-08	0	4.450	4.440	4.450	4.390	4.470	10,871,900	48,093,293	4.4236	1.808	1.804	1.808	1.784	1.816	26,759,992	1.7972	0.00%
2011-03-07	0	4.450	4.420	4.450	4.400	4.490	7,856,403	34,887,723	4.4407	1.808	1.796	1.808	1.788	1.824	19,337,676	1.8041	-0.67%
2011-03-04	0	4.480	4.460	4.480	4.410	4.490	14,492,221	64,488,316	4.4499	1.820	1.812	1.820	1.792	1.824	35,671,016	1.8079	1.59%
2011-03-03	0	4.410	4.410	4.430	4.410	4.470	15,329,600	68,106,010	4.4428	1.792	1.792	1.800	1.792	1.816	37,732,133	1.8050	0.92%
2011-03-02	0	4.370	4.350	4.370	4.340	4.400	13,708,000	59,879,108	4.3682	1.775	1.767	1.775	1.763	1.788	33,740,742	1.7747	-0.91%
2011-03-01	0	4.410	4.390	4.400	4.350	4.420	18,859,883	82,851,079	4.3930	1.792	1.784	1.788	1.767	1.796	46,421,539	1.7848	1.38%
2011-02-28	0	4.350	4.340	4.350	4.250	4.390	22,407,000	97,231,644	4.3393	1.767	1.763	1.767	1.727	1.784	55,152,379	1.7630	1.87%
2011-02-25	0	4.270	4.270	4.280	4.210	4.280	10,348,500	44,052,382	4.2569	1.735	1.735	1.739	1.710	1.739	25,471,701	1.7295	0.95%
2011-02-24	0	4.230	4.210	4.230	4.180	4.300	15,676,779	66,324,404	4.2307	1.719	1.710	1.719	1.698	1.747	38,586,676	1.7188	-0.47%
2011-02-23	0	4.250	4.250	4.270	4.230	4.300	11,953,183	50,991,551	4.2659	1.727	1.727	1.735	1.719	1.747	29,421,452	1.7331	0.24%
2011-02-22	0	4.240	4.240	4.250	4.240	4.310	6,950,000	29,529,460	4.2488	1.723	1.723	1.727	1.723	1.751	17,106,665	1.7262	-1.62%
2011-02-21	0	4.310	4.300	4.310	4.250	4.310	13,000,500	55,759,793	4.2890	1.751	1.747	1.751	1.727	1.751	31,999,308	1.7425	0.70%
2011-02-18	0	4.280	4.260	4.280	4.260	4.330	7,532,250	32,226,083	4.2784	1.739	1.731	1.739	1.731	1.759	18,539,809	1.7382	-0.47%
2011-02-17	0	4.300	4.300	4.320	4.280	4.330	8,933,330	38,348,236	4.2927	1.747	1.747	1.755	1.739	1.759	21,988,414	1.7440	0.47%
2011-02-16	0	4.280	4.280	4.300	4.230	4.310	9,434,000	40,362,252	4.2784	1.739	1.739	1.747	1.719	1.751	23,220,759	1.7382	0.71%
2011-02-15	0	4.250	4.250	4.260	4.240	4.310	9,432,558	40,245,094	4.2666	1.727	1.727	1.731	1.723	1.751	23,217,210	1.7334	-0.23%
2011-02-14	0	4.260	4.260	4.270	4.210	4.320	16,052,088	68,524,292	4.2689	1.731	1.731	1.735	1.710	1.755	39,510,458	1.7343	0.47%
2011-02-11	0	4.240	4.240	4.250	4.200	4.250	8,475,381	35,849,076	4.2298	1.723	1.723	1.727	1.706	1.727	20,861,223	1.7185	0.71%
2011-02-10	0	4.210	4.210	4.220	4.160	4.270	28,500,236	120,394,013	4.2243	1.710	1.710	1.714	1.690	1.735	70,150,213	1.7162	-1.41%
2011-02-09	0	4.270	4.250	4.260	4.250	4.340	19,220,424	82,223,690	4.2779	1.735	1.727	1.731	1.727	1.763	47,308,971	1.7380	-1.61%
2011-02-08	0	4.340	4.320	4.350	4.320	4.360	6,765,318	29,344,974	4.3376	1.763	1.755	1.767	1.755	1.771	16,652,090	1.7622	0.23%
2011-02-07	0	4.330	4.320	4.330	4.310	4.380	8,226,918	35,654,598	4.3339	1.759	1.755	1.759	1.751	1.779	20,249,659	1.7608	-0.69%
2011-02-02	0	4.360	4.360	4.370	4.320	4.380	8,376,324	36,599,785	4.3694	1.771	1.771	1.775	1.755	1.779	20,617,405	1.7752	0.93%
2011-02-01	0	4.320	4.310	4.320	4.300	4.330	6,581,740	28,387,140	4.3130	1.755	1.751	1.755	1.747	1.759	16,200,233	1.7523	-0.23%
2011-01-31	0	4.330	4.330	4.360	4.310	4.360	11,340,000	49,088,797	4.3288	1.759	1.759	1.771	1.751	1.771	27,912,169	1.7587	-0.23%
2011-01-28	0	4.340	4.330	4.350	4.310	4.370	8,859,342	38,339,445	4.3276	1.763	1.759	1.767	1.751	1.775	21,806,301	1.7582	-0.46%
2011-01-27	0	4.360	4.340	4.350	4.300	4.390	18,286,438	79,721,713	4.3596	1.771	1.763	1.767	1.747	1.784	45,010,067	1.7712	0.23%
2011-01-26	0	4.350	4.350	4.360	4.270	4.370	22,053,758	95,733,980	4.3409	1.767	1.767	1.771	1.735	1.775	54,282,913	1.7636	1.87%
2011-01-25	0	4.270	4.260	4.270	4.250	4.300	5,056,000	21,599,110	4.2720	1.735	1.731	1.735	1.727	1.747	12,444,791	1.7356	-0.23%
2011-01-24	0	4.280	4.270	4.280	4.260	4.300	6,554,098	28,026,840	4.2762	1.739	1.735	1.739	1.731	1.747	16,132,195	1.7373	0.23%
2011-01-21	0	4.270	4.270	4.280	4.250	4.300	9,289,303	39,688,455	4.2725	1.735	1.735	1.739	1.727	1.747	22,864,603	1.7358	-0.23%
2011-01-20	0	4.280	4.270	4.280	4.240	4.300	15,153,000	64,756,860	4.2735	1.739	1.735	1.739	1.723	1.747	37,297,452	1.7362	-0.70%
2011-01-19	0	4.310	4.300	4.310	4.240	4.370	21,992,196	94,881,264	4.3143	1.751	1.747	1.751	1.723	1.775	54,131,384	1.7528	1.89%
2011-01-18	0	4.230	4.230	4.240	4.200	4.260	19,079,000	80,873,416	4.2389	1.719	1.719	1.723	1.706	1.731	46,960,871	1.7221	0.71%
2011-01-17	0	4.200	4.190	4.200	4.170	4.220	14,919,426	62,576,061	4.1943	1.706	1.702	1.706	1.694	1.714	36,722,535	1.7040	0.72%
2011-01-14	0	4.170	4.160	4.170	4.140	4.180	8,102,000	33,704,188	4.1600	1.694	1.690	1.694	1.682	1.698	19,942,187	1.6901	-0.24%
2011-01-13	0	4.180	4.170	4.180	4.160	4.230	21,994,192	92,039,988	4.1847	1.698	1.694	1.698	1.690	1.719	54,136,297	1.7002	-0.24%
2011-01-12	0	4.190	4.190	4.200	4.150	4.200	7,060,934	29,453,293	4.1713	1.702	1.702	1.706	1.686	1.706	17,379,717	1.6947	0.72%
2011-01-11	0	4.160	4.160	4.170	4.130	4.180	7,409,864	30,752,765	4.1502	1.690	1.690	1.694	1.678	1.698	18,238,570	1.6861	0.48%
2011-01-10	0	4.140	4.130	4.150	4.110	4.180	9,838,098	40,755,137	4.1426	1.682	1.678	1.686	1.670	1.698	24,215,402	1.6830	-0.24%
2011-01-07	0	4.150	4.140	4.150	4.140	4.180	6,436,291	26,776,333	4.1602	1.686	1.682	1.686	1.682	1.698	15,842,226	1.6902	-0.24%
2011-01-06	0	4.160	4.160	4.170	4.120	4.180	7,278,000	30,235,420	4.1544	1.690	1.690	1.694	1.674	1.698	17,914,001	1.6878	0.00%
2011-01-05	0	4.160	4.150	4.160	4.150	4.200	7,398,028	30,842,957	4.1691	1.690	1.686	1.690	1.686	1.706	18,209,437	1.6938	-0.48%
2011-01-04	0	4.180	4.150	4.160	4.130	4.180	15,505,566	64,449,091	4.1565	1.698	1.686	1.690	1.678	1.698	38,165,254	1.6887	0.72%
2011-01-03	0	4.150	4.140	4.150	4.110	4.180	12,458,012	51,479,720	4.1323	1.686	1.682	1.686	1.670	1.698	30,664,034	1.6788	0.97%
2010-12-31	0	4.110	4.100	4.120	4.080	4.150	9,608,444	39,375,316	4.0980	1.670	1.666	1.674	1.658	1.686	23,650,134	1.6649	-0.24%
2010-12-30	0	4.120	4.120	4.130	4.120	4.170	9,636,000	39,779,440	4.1282	1.674	1.674	1.678	1.674	1.694	23,717,960	1.6772	-0.96%
2010-12-29	0	4.160	4.150	4.160	4.110	4.160	9,142,000	37,808,880	4.1357	1.690	1.686	1.690	1.670	1.690	22,502,033	1.6802	1.46%
2010-12-28	0	4.100	4.080	4.090	4.080	4.130	6,139,535	25,243,981	4.1117	1.666	1.658	1.662	1.658	1.678	15,111,794	1.6705	-0.97%
2010-12-24	0	4.140	4.130	4.140	4.110	4.160	5,109,070	21,137,172	4.1372	1.682	1.678	1.682	1.670	1.690	12,575,417	1.6808	0.73%
2010-12-23	0	4.110	4.100	4.110	4.100	4.160	4,882,989	20,164,848	4.1296	1.670	1.666	1.670	1.666	1.690	12,018,943	1.6778	-0.24%
2010-12-22	0	4.120	4.110	4.120	4.100	4.180	12,197,776	50,312,810	4.1248	1.674	1.670	1.674	1.666	1.698	30,023,491	1.6758	-0.48%
2010-12-21	0	4.140	4.130	4.140	4.100	4.160	9,632,138	39,833,723	4.1355	1.682	1.678	1.682	1.666	1.690	23,708,454	1.6801	0.73%
2010-12-20	0	4.110	4.090	4.100	4.080	4.140	9,862,000	40,459,476	4.1026	1.670	1.662	1.666	1.658	1.682	24,274,234	1.6668	0.00%
2010-12-17	0	4.110	4.100	4.130	4.070	4.150	17,274,395	70,804,802	4.0988	1.670	1.666	1.678	1.654	1.686	42,519,033	1.6652	-0.24%
2010-12-16	0	4.120	4.130	4.140	4.080	4.210	26,382,624	108,995,948	4.1314	1.674	1.678	1.682	1.658	1.710	64,937,943	1.6785	-1.20%
2010-12-15	0	4.170	4.150	4.160	4.120	4.220	30,577,569	127,172,270	4.1590	1.694	1.686	1.690	1.674	1.714	75,263,341	1.6897	-1.42%
2010-12-14	0	4.230	4.220	4.230	4.200	4.230	10,691,400	45,147,082	4.2227	1.719	1.714	1.719	1.706	1.719	26,315,711	1.7156	-0.94%
2010-12-13	0	4.270	4.270	4.280	4.210	4.300	13,428,967	56,935,747	4.2398	1.735	1.735	1.739	1.710	1.747	33,053,933	1.7225	-0.47%
2010-12-10	0	4.290	4.290	4.300	4.240	4.310	6,944,000	29,659,170	4.2712	1.743	1.743	1.747	1.723	1.751	17,091,896	1.7353	-0.23%
2010-12-09	0	4.300	4.300	4.310	4.260	4.320	11,626,000	49,818,496	4.2851	1.747	1.747	1.751	1.731	1.755	28,616,127	1.7409	-0.46%
2010-12-08	0	4.320	4.310	4.320	4.250	4.360	12,012,500	51,548,573	4.2912	1.755	1.751	1.755	1.727	1.771	29,567,455	1.7434	-0.92%
2010-12-07	0	4.360	4.350	4.360	4.300	4.390	16,914,634	73,607,477	4.3517	1.771	1.767	1.771	1.747	1.784	41,633,521	1.7680	0.46%
2010-12-06	0	4.340	4.330	4.340	4.300	4.370	14,957,380	64,758,824	4.3296	1.763	1.759	1.763	1.747	1.775	36,815,954	1.7590	-0.23%
2010-12-03	0	4.350	4.340	4.350	4.330	4.420	29,792,540	130,191,765	4.3699	1.767	1.763	1.767	1.759	1.796	73,331,078	1.7754	-1.58%
2010-12-02	0	4.420	4.410	4.420	4.230	4.440	79,294,222	346,532,600	4.3702	1.796	1.792	1.796	1.719	1.804	195,174,052	1.7755	6.76%
2010-12-01	0	4.140	4.140	4.150	4.120	4.170	16,324,740	67,672,408	4.1454	1.682	1.682	1.686	1.674	1.694	40,181,562	1.6842	-0.48%
2010-11-30	0	4.160	4.160	4.170	4.130	4.230	24,757,450	102,939,946	4.1579	1.690	1.690	1.694	1.678	1.719	60,937,755	1.6893	-1.89%
2010-11-29	0	4.240	4.230	4.240	4.160	4.240	14,480,000	60,696,098	4.1917	1.723	1.719	1.723	1.690	1.723	35,640,936	1.7030	0.71%
2010-11-26	0	4.210	4.210	4.220	4.160	4.260	12,310,000	51,738,000	4.2029	1.710	1.710	1.714	1.690	1.731	30,299,718	1.7075	-0.71%
2010-11-25	0	4.240	4.230	4.250	4.210	4.270	13,762,300	58,272,209	4.2342	1.723	1.719	1.727	1.710	1.735	33,874,396	1.7202	0.47%
2010-11-24	0	4.220	4.210	4.220	4.200	4.280	14,748,000	62,329,100	4.2263	1.714	1.710	1.714	1.706	1.739	36,300,588	1.7170	0.24%
2010-11-23	0	4.210	4.200	4.210	4.180	4.300	21,817,245	91,863,224	4.2106	1.710	1.706	1.710	1.698	1.747	53,700,762	1.7107	-2.09%
2010-11-22	0	4.300	4.290	4.300	4.240	4.330	16,306,335	69,541,425	4.2647	1.747	1.743	1.747	1.723	1.759	40,136,260	1.7326	-0.23%
2010-11-19	0	4.310	4.300	4.310	4.250	4.340	29,612,000	127,179,710	4.2949	1.751	1.747	1.751	1.727	1.763	72,886,698	1.7449	-0.69%
2010-11-18	0	4.340	4.330	4.340	4.320	4.420	22,356,956	97,431,655	4.3580	1.763	1.759	1.763	1.755	1.796	55,029,201	1.7705	-0.69%
2010-11-17	0	4.370	4.360	4.370	4.360	4.480	17,708,800	77,753,554	4.3907	1.775	1.771	1.775	1.771	1.820	43,588,274	1.7838	-2.24%
2010-11-16	0	4.470	4.470	4.490	4.440	4.520	22,449,400	100,504,808	4.4769	1.816	1.816	1.824	1.804	1.836	55,256,742	1.8189	0.22%
2010-11-15	0	4.460	4.460	4.480	4.440	4.530	22,866,931	102,498,614	4.4824	1.812	1.812	1.820	1.804	1.840	56,284,449	1.8211	-0.67%
2010-11-12	0	4.490	4.490	4.500	4.440	4.560	32,664,300	146,891,237	4.4970	1.824	1.824	1.828	1.804	1.853	80,399,601	1.8270	-1.10%
2010-11-11	0	4.540	4.520	4.540	4.500	4.590	39,999,351	182,162,194	4.5541	1.844	1.836	1.844	1.828	1.865	98,454,026	1.8502	1.79%
2010-11-10	0	4.460	4.460	4.490	4.410	4.520	31,642,306	141,049,307	4.4576	1.812	1.812	1.824	1.792	1.836	77,884,074	1.8110	0.68%
2010-11-09	0	4.430	4.430	4.440	4.410	4.450	15,860,346	70,260,559	4.4300	1.800	1.800	1.804	1.792	1.808	39,038,506	1.7998	0.00%
2010-11-08	0	4.430	4.410	4.440	4.410	4.440	13,133,494	58,068,880	4.4214	1.800	1.792	1.804	1.792	1.804	32,326,659	1.7963	0.23%
2010-11-05	0	4.420	4.410	4.420	4.410	4.450	15,122,736	66,962,246	4.4279	1.796	1.792	1.796	1.792	1.808	37,222,960	1.7990	0.23%
2010-11-04	0	4.410	4.390	4.400	4.390	4.460	33,209,216	146,674,324	4.4167	1.792	1.784	1.788	1.784	1.812	81,740,852	1.7944	-0.23%
2010-11-03	0	4.420	4.410	4.430	4.400	4.460	34,351,318	151,849,580	4.4205	1.796	1.792	1.800	1.788	1.812	84,552,011	1.7959	0.00%
2010-11-02	0	4.420	4.410	4.420	4.400	4.460	19,041,028	84,154,245	4.4196	1.796	1.792	1.796	1.788	1.812	46,867,407	1.7956	-1.12%
2010-11-01	0	4.470	4.470	4.480	4.430	4.480	11,520,116	51,331,518	4.4558	1.816	1.816	1.820	1.800	1.820	28,355,505	1.8103	0.90%
2010-10-29	0	4.430	4.410	4.420	4.360	4.500	24,420,000	107,369,270	4.3968	1.800	1.792	1.796	1.771	1.828	60,107,158	1.7863	-0.45%
2010-10-28	0	4.450	4.450	4.460	4.410	4.470	11,372,076	50,566,944	4.4466	1.808	1.808	1.812	1.792	1.816	27,991,121	1.8065	1.37%
2010-10-27	0	4.390	4.390	4.400	4.380	4.550	40,583,000	180,517,200	4.4481	1.784	1.784	1.788	1.779	1.849	99,890,615	1.8071	-2.88%
2010-10-26	0	4.520	4.520	4.530	4.520	4.600	18,478,000	83,902,270	4.5407	1.836	1.836	1.840	1.836	1.869	45,481,575	1.8448	-1.09%
2010-10-25	0	4.570	4.560	4.570	4.530	4.610	27,509,000	125,566,390	4.5646	1.857	1.853	1.857	1.840	1.873	67,710,394	1.8545	0.00%
2010-10-22	0	4.570	4.570	4.580	4.540	4.630	43,238,726	197,536,929	4.5685	1.857	1.857	1.861	1.844	1.881	106,427,394	1.8561	-1.30%
2010-10-21	0	4.630	4.610	4.620	4.580	4.730	54,293,000	250,538,038	4.6146	1.881	1.873	1.877	1.861	1.922	133,636,280	1.8748	-1.91%
2010-10-20	0	4.720	4.710	4.720	4.680	4.830	50,912,010	242,088,611	4.7550	1.918	1.914	1.918	1.901	1.962	125,314,343	1.9319	-3.67%
2010-10-19	0	4.900	4.880	4.910	4.870	4.930	16,612,549	81,256,945	4.8913	1.991	1.983	1.995	1.979	2.003	40,889,972	1.9872	-0.61%
2010-10-18	0	4.930	4.930	4.940	4.880	4.990	28,357,935	140,063,900	4.9391	2.003	2.003	2.007	1.983	2.027	69,799,954	2.0066	-0.80%
2010-10-15	0	4.970	4.960	4.970	4.840	5.050	31,329,000	155,634,680	4.9678	2.019	2.015	2.019	1.966	2.052	77,112,906	2.0183	0.81%
2010-10-14	0	4.930	4.930	4.940	4.850	4.940	36,661,060	179,905,534	4.9073	2.003	2.003	2.007	1.970	2.007	90,237,188	1.9937	1.02%
2010-10-13	0	4.880	4.870	4.880	4.840	4.890	24,852,416	120,782,126	4.8600	1.983	1.979	1.983	1.966	1.987	61,171,503	1.9745	0.83%
2010-10-12	0	4.840	4.830	4.850	4.800	4.850	22,203,459	107,420,191	4.8380	1.966	1.962	1.970	1.950	1.970	54,651,385	1.9656	0.62%
2010-10-11	0	4.810	4.810	4.820	4.800	4.960	56,896,148	278,001,585	4.8861	1.954	1.954	1.958	1.950	2.015	140,043,644	1.9851	0.21%
2010-10-08	0	4.800	4.800	4.810	4.800	4.880	10,520,000	50,933,112	4.8416	1.950	1.950	1.954	1.950	1.983	25,893,829	1.9670	-0.83%
2010-10-07	0	4.840	4.830	4.840	4.780	4.860	12,602,548	60,986,329	4.8392	1.966	1.962	1.966	1.942	1.974	31,019,793	1.9660	1.26%
2010-10-06	0	4.780	4.780	4.800	4.770	4.880	17,740,069	85,515,010	4.8204	1.942	1.942	1.950	1.938	1.983	43,665,239	1.9584	-0.42%
2010-10-05	0	4.800	4.790	4.800	4.750	4.820	17,141,398	82,015,916	4.7847	1.950	1.946	1.950	1.930	1.958	42,191,676	1.9439	-1.03%
2010-10-04	0	4.850	4.830	4.850	4.820	4.890	15,787,222	76,736,009	4.8606	1.970	1.962	1.970	1.958	1.987	38,858,520	1.9748	0.41%
2010-09-30	0	4.830	4.810	4.820	4.770	4.850	20,097,368	96,598,346	4.8065	1.962	1.954	1.958	1.938	1.970	49,467,473	1.9528	-0.82%
2010-09-29	0	4.870	4.850	4.870	4.790	4.950	21,014,000	101,726,690	4.8409	1.979	1.970	1.979	1.946	2.011	51,723,662	1.9667	0.00%
2010-09-28	0	4.870	4.860	4.870	4.840	4.940	13,394,302	65,466,851	4.8877	1.979	1.974	1.979	1.966	2.007	32,968,609	1.9857	-0.81%
2010-09-27	0	4.910	4.900	4.910	4.870	4.980	16,130,996	79,095,371	4.9033	1.995	1.991	1.995	1.979	2.023	39,704,682	1.9921	-0.41%
2010-09-24	0	4.930	4.920	4.930	4.900	5.000	11,532,000	56,858,948	4.9305	2.003	1.999	2.003	1.991	2.031	28,384,756	2.0032	-0.80%
2010-09-22	0	4.970	4.960	4.970	4.870	5.010	41,462,915	206,499,985	4.9804	2.019	2.015	2.019	1.979	2.035	102,056,429	2.0234	2.26%
2010-09-21	0	4.860	4.850	4.870	4.850	4.970	28,109,017	137,256,467	4.8830	1.974	1.970	1.979	1.970	2.019	69,187,270	1.9838	-1.62%
2010-09-20	0	4.940	4.940	4.950	4.890	5.020	24,774,727	121,886,172	4.9198	2.007	2.007	2.011	1.987	2.039	60,980,280	1.9988	-1.98%
2010-09-17	0	5.040	5.040	5.060	4.900	5.180	108,055,129	545,429,715	5.0477	2.048	2.048	2.056	1.991	2.105	265,965,878	2.0508	4.78%
2010-09-16	0	4.810	4.800	4.810	4.630	4.820	74,370,938	352,676,647	4.7421	1.954	1.950	1.954	1.881	1.958	183,055,927	1.9266	3.89%
2010-09-15	0	4.630	4.620	4.650	4.600	4.650	19,074,366	88,284,135	4.6284	1.881	1.877	1.889	1.869	1.889	46,949,465	1.8804	-0.22%
2010-09-14	0	4.640	4.610	4.640	4.550	4.650	15,601,000	71,766,730	4.6001	1.885	1.873	1.885	1.849	1.889	38,400,155	1.8689	0.43%
2010-09-13	0	4.620	4.610	4.620	4.560	4.640	17,563,266	81,027,661	4.6135	1.877	1.873	1.877	1.853	1.885	43,230,058	1.8743	0.87%
2010-09-10	0	4.580	4.570	4.590	4.530	4.600	28,113,600	128,281,982	4.5630	1.861	1.857	1.865	1.840	1.869	69,198,551	1.8538	1.10%
2010-09-09	0	4.530	4.520	4.530	4.500	4.580	36,791,434	166,730,894	4.5318	1.840	1.836	1.840	1.828	1.861	90,558,090	1.8411	0.44%
2010-09-08	0	4.510	4.510	4.520	4.500	4.580	19,613,840	88,833,443	4.5291	1.832	1.832	1.836	1.828	1.861	48,277,321	1.8401	-1.31%
2010-09-07	0	4.570	4.560	4.580	4.540	4.630	19,949,709	91,126,814	4.5678	1.857	1.853	1.861	1.844	1.881	49,104,026	1.8558	-1.30%
2010-09-06	0	4.630	4.630	4.640	4.610	4.700	20,785,068	96,748,763	4.6547	1.881	1.881	1.885	1.873	1.909	51,160,171	1.8911	-1.07%
2010-09-03	0	4.680	4.680	4.690	4.620	4.700	12,994,480	60,795,056	4.6785	1.901	1.901	1.905	1.877	1.909	31,984,491	1.9008	-0.43%
2010-09-02	0	4.700	4.690	4.700	4.640	4.700	13,202,913	61,772,460	4.6787	1.909	1.905	1.909	1.885	1.909	32,497,526	1.9008	0.86%
2010-09-01	0	4.660	4.630	4.660	4.630	4.670	12,898,298	59,964,411	4.6490	1.893	1.881	1.893	1.881	1.897	31,747,749	1.8888	-0.21%
2010-08-31	0	4.670	4.680	4.690	4.520	4.690	27,488,000	126,839,700	4.6144	1.897	1.901	1.905	1.836	1.905	67,658,705	1.8747	1.74%
2010-08-30	0	4.590	4.570	4.580	4.550	4.600	8,761,194	40,064,082	4.5729	1.865	1.857	1.861	1.849	1.869	21,564,721	1.8579	1.32%
2010-08-27	0	4.530	4.520	4.550	4.500	4.570	8,436,000	38,254,760	4.5347	1.840	1.836	1.849	1.828	1.857	20,764,291	1.8423	0.00%
2010-08-26	0	4.530	4.530	4.540	4.520	4.580	11,621,571	52,702,635	4.5349	1.840	1.840	1.844	1.836	1.861	28,605,226	1.8424	-0.44%
2010-08-25	0	4.550	4.560	4.580	4.550	4.610	12,282,800	56,198,816	4.5754	1.849	1.853	1.861	1.849	1.873	30,232,768	1.8589	-1.52%
2010-08-24	0	4.620	4.610	4.620	4.580	4.650	12,558,000	57,901,330	4.6107	1.877	1.873	1.877	1.861	1.889	30,910,143	1.8732	-0.65%
2010-08-23	0	4.650	4.640	4.650	4.600	4.660	8,585,240	39,814,702	4.6376	1.889	1.885	1.889	1.869	1.893	21,131,629	1.8841	-0.43%
2010-08-20	0	4.670	4.660	4.670	4.650	4.700	6,420,740	30,020,524	4.6756	1.897	1.893	1.897	1.889	1.909	15,803,949	1.8996	-0.64%
2010-08-19	0	4.700	4.690	4.700	4.650	4.710	13,433,842	63,015,599	4.6908	1.909	1.905	1.909	1.889	1.914	33,065,932	1.9058	0.64%
2010-08-18	0	4.670	4.670	4.680	4.650	4.690	12,367,398	57,691,511	4.6648	1.897	1.897	1.901	1.889	1.905	30,440,997	1.8952	0.43%
2010-08-17	0	4.650	4.650	4.670	4.610	4.700	13,789,102	64,272,812	4.6611	1.889	1.889	1.897	1.873	1.909	33,940,366	1.8937	-1.27%
2010-08-16	0	4.710	4.700	4.710	4.680	4.740	15,667,110	73,738,850	4.7066	1.914	1.909	1.914	1.901	1.926	38,562,877	1.9122	0.00%
2010-08-13	0	4.710	4.710	4.720	4.560	4.750	27,410,384	127,639,584	4.6566	1.914	1.914	1.918	1.853	1.930	67,467,661	1.8919	1.51%
2010-08-12	0	4.640	4.630	4.660	4.510	4.670	24,757,896	113,609,422	4.5888	1.885	1.881	1.893	1.832	1.897	60,938,852	1.8643	2.20%
2010-08-11	0	4.540	4.540	4.550	4.530	4.680	22,246,140	101,840,080	4.5779	1.844	1.844	1.849	1.840	1.901	54,756,440	1.8599	-2.16%
2010-08-10	0	4.640	4.630	4.650	4.620	4.700	10,288,020	47,809,992	4.6472	1.885	1.881	1.889	1.877	1.909	25,322,836	1.8880	-0.85%
2010-08-09	0	4.680	4.670	4.690	4.640	4.700	16,886,520	78,883,294	4.6714	1.901	1.897	1.905	1.885	1.909	41,564,322	1.8979	0.00%
2010-08-06	0	4.680	4.680	4.690	4.570	4.700	30,594,422	142,441,551	4.6558	1.901	1.901	1.905	1.857	1.909	75,304,823	1.8915	2.63%
2010-08-05	0	4.560	4.550	4.560	4.530	4.590	8,945,047	40,853,981	4.5672	1.853	1.849	1.853	1.840	1.865	22,017,255	1.8555	-0.44%
2010-08-04	0	4.580	4.580	4.590	4.530	4.600	9,157,471	41,788,743	4.5633	1.861	1.861	1.865	1.840	1.869	22,540,113	1.8540	0.44%
2010-08-03	0	4.560	4.550	4.560	4.550	4.620	13,249,722	60,773,276	4.5868	1.853	1.849	1.853	1.849	1.877	32,612,741	1.8635	-0.65%
2010-08-02	0	4.590	4.580	4.590	4.480	4.600	20,159,500	91,811,745	4.5543	1.865	1.861	1.865	1.820	1.869	49,620,404	1.8503	1.55%
2010-07-30	0	4.520	4.510	4.520	4.480	4.550	23,476,000	106,068,245	4.5182	1.836	1.832	1.836	1.820	1.849	57,783,606	1.8356	0.22%
2010-07-29	0	4.510	4.510	4.520	4.490	4.550	15,753,587	71,239,716	4.5221	1.832	1.832	1.836	1.824	1.849	38,775,731	1.8372	-0.88%
2010-07-28	0	4.550	4.550	4.560	4.510	4.560	10,789,600	48,998,399	4.5413	1.849	1.849	1.853	1.832	1.853	26,557,420	1.8450	-0.22%
2010-07-27	0	4.560	4.550	4.560	4.520	4.570	11,280,091	51,310,812	4.5488	1.853	1.849	1.853	1.836	1.857	27,764,710	1.8481	1.11%
2010-07-26	0	4.510	4.510	4.520	4.480	4.590	14,086,619	63,736,340	4.5246	1.832	1.832	1.836	1.820	1.865	34,672,672	1.8382	-0.66%
2010-07-23	0	4.540	4.540	4.550	4.510	4.600	21,815,000	99,266,249	4.5504	1.844	1.844	1.849	1.832	1.869	53,695,236	1.8487	-0.44%
2010-07-22	0	4.560	4.560	4.570	4.550	4.610	14,241,070	65,046,018	4.5675	1.853	1.853	1.857	1.849	1.873	35,052,836	1.8557	-1.51%
2010-07-21	0	4.630	4.630	4.640	4.520	4.650	21,788,160	100,328,205	4.6047	1.881	1.881	1.885	1.836	1.889	53,629,172	1.8708	1.98%
2010-07-20	0	4.540	4.540	4.550	4.460	4.560	5,549,000	25,179,720	4.5377	1.844	1.844	1.849	1.812	1.853	13,658,256	1.8436	1.34%
2010-07-19	0	4.480	4.470	4.480	4.460	4.580	8,038,262	36,148,109	4.4970	1.820	1.816	1.820	1.812	1.861	19,785,302	1.8270	-1.10%
2010-07-16	0	4.530	4.520	4.530	4.480	4.550	7,205,429	32,467,382	4.5060	1.840	1.836	1.840	1.820	1.849	17,735,375	1.8307	-0.22%
2010-07-15	0	4.540	4.530	4.560	4.520	4.660	10,785,740	49,228,264	4.5642	1.844	1.840	1.853	1.836	1.893	26,547,919	1.8543	-2.16%
2010-07-14	0	4.640	4.600	4.630	4.570	4.700	15,149,824	69,862,992	4.6115	1.885	1.869	1.881	1.857	1.909	37,289,634	1.8735	0.00%
2010-07-13	0	4.640	4.630	4.640	4.610	4.680	6,655,476	30,841,286	4.6340	1.885	1.881	1.885	1.873	1.901	16,381,726	1.8827	-0.22%
2010-07-12	0	4.650	4.640	4.650	4.650	4.700	15,447,600	72,125,508	4.6690	1.889	1.885	1.889	1.889	1.909	38,022,577	1.8969	0.00%
2010-07-09	0	4.650	4.640	4.650	4.560	4.660	33,993,740	157,380,703	4.6297	1.889	1.885	1.889	1.853	1.893	83,671,872	1.8809	2.88%
2010-07-08	0	4.520	4.520	4.530	4.520	4.630	11,675,022	53,109,591	4.5490	1.836	1.836	1.840	1.836	1.881	28,736,789	1.8481	-0.88%
2010-07-07	0	4.560	4.550	4.570	4.480	4.580	9,249,720	41,931,548	4.5333	1.853	1.849	1.857	1.820	1.861	22,767,174	1.8418	0.66%
2010-07-06	0	4.530	4.530	4.540	4.500	4.550	15,113,098	68,475,694	4.5309	1.840	1.840	1.844	1.828	1.849	37,199,237	1.8408	-0.22%
2010-07-05	0	4.540	4.530	4.540	4.500	4.560	13,715,465	62,301,725	4.5424	1.844	1.840	1.844	1.828	1.853	33,759,117	1.8455	0.22%
2010-07-02	0	4.530	4.520	4.540	4.500	4.700	23,894,329	108,922,167	4.5585	1.840	1.836	1.844	1.828	1.909	58,813,277	1.8520	-2.37%
2010-06-30	0	4.640	4.610	4.640	4.500	4.650	30,585,844	140,312,236	4.5875	1.885	1.873	1.885	1.828	1.889	75,283,709	1.8638	0.43%
2010-06-29	0	4.620	4.610	4.620	4.560	4.690	38,833,093	179,627,859	4.6256	1.877	1.873	1.877	1.853	1.905	95,583,410	1.8793	-0.86%
2010-06-28	0	4.660	4.660	4.670	4.520	4.680	87,278,790	404,082,485	4.6298	1.893	1.893	1.897	1.836	1.901	214,827,193	1.8810	4.48%
2010-06-25	0	4.460	4.460	4.470	4.420	4.500	10,476,000	46,574,220	4.4458	1.812	1.812	1.816	1.796	1.828	25,785,528	1.8062	-1.55%
2010-06-24	0	4.530	4.530	4.540	4.490	4.550	17,679,958	80,071,473	4.5289	1.840	1.840	1.844	1.824	1.849	43,517,282	1.8400	0.67%
2010-06-23	0	4.500	4.490	4.500	4.430	4.500	16,735,007	74,938,851	4.4780	1.828	1.824	1.828	1.800	1.828	41,191,389	1.8193	1.35%
2010-06-22	0	4.440	4.440	4.450	4.420	4.500	10,872,111	48,304,401	4.4430	1.804	1.804	1.808	1.796	1.828	26,760,512	1.8051	-1.77%
2010-06-21	0	4.520	4.520	4.530	4.410	4.540	25,773,775	115,417,088	4.4781	1.836	1.836	1.840	1.792	1.844	63,439,327	1.8193	2.73%
2010-06-18	0	4.400	4.400	4.410	4.330	4.420	13,958,668	61,240,999	4.3873	1.788	1.788	1.792	1.759	1.796	34,357,734	1.7825	0.69%
2010-06-17	0	4.370	4.370	4.380	4.340	4.410	8,666,784	37,911,368	4.3743	1.775	1.775	1.779	1.763	1.792	21,332,341	1.7772	-0.23%
2010-06-15	0	4.380	4.370	4.380	4.300	4.400	20,741,335	90,585,034	4.3674	1.779	1.775	1.779	1.747	1.788	51,052,527	1.7743	1.15%
2010-06-14	0	4.330	4.320	4.330	4.260	4.380	36,564,052	157,919,383	4.3190	1.759	1.755	1.759	1.731	1.779	89,998,414	1.7547	2.85%
2010-06-11	0	4.210	4.210	4.220	4.180	4.250	14,372,654	60,470,308	4.2073	1.710	1.710	1.714	1.698	1.727	35,376,715	1.7093	1.94%
2010-06-10	0	4.130	4.120	4.130	4.120	4.180	8,360,015	34,586,696	4.1372	1.678	1.674	1.678	1.674	1.698	20,577,262	1.6808	-0.72%
2010-06-09	0	4.160	4.160	4.170	4.060	4.190	19,839,885	81,998,532	4.1330	1.690	1.690	1.694	1.649	1.702	48,833,706	1.6791	0.97%
2010-06-08	0	4.120	4.110	4.120	4.090	4.130	7,894,998	32,475,014	4.1134	1.674	1.670	1.674	1.662	1.678	19,432,674	1.6712	0.49%
2010-06-07	0	4.100	4.120	4.130	4.050	4.140	23,309,186	95,365,299	4.0913	1.666	1.674	1.678	1.645	1.682	57,373,011	1.6622	-1.44%
2010-06-04	0	4.160	4.160	4.170	4.120	4.170	26,706,554	110,808,230	4.1491	1.690	1.690	1.694	1.674	1.694	65,735,261	1.6857	-0.72%
2010-06-03	0	4.190	4.180	4.190	4.170	4.240	25,436,986	106,607,966	4.1911	1.702	1.698	1.702	1.694	1.723	62,610,358	1.7027	0.24%
2010-06-02	0	4.180	4.170	4.180	4.150	4.220	18,287,840	76,540,840	4.1853	1.698	1.694	1.698	1.686	1.714	45,013,517	1.7004	-0.71%
2010-06-01	0	4.210	4.210	4.230	4.200	4.300	22,096,000	93,790,560	4.2447	1.710	1.710	1.719	1.706	1.747	54,386,887	1.7245	-2.09%
2010-05-31	0	4.300	4.280	4.290	4.250	4.300	27,608,382	117,959,034	4.2726	1.747	1.739	1.743	1.727	1.747	67,955,012	1.7358	-0.95%
2010-05-28	0	4.580	4.570	4.590	4.510	4.620	73,221,461	333,186,938	4.5504	1.764	1.760	1.768	1.737	1.779	190,138,564	1.7523	1.33%
2010-05-27	0	4.520	4.510	4.520	4.420	4.540	29,727,123	133,322,097	4.4849	1.741	1.737	1.741	1.702	1.748	77,194,205	1.7271	1.35%
2010-05-26	0	4.460	4.440	4.450	4.420	4.520	29,348,941	130,636,744	4.4512	1.718	1.710	1.714	1.702	1.741	76,212,157	1.7141	-0.22%
2010-05-25	0	4.470	4.470	4.480	4.460	4.570	26,813,000	120,680,358	4.5008	1.721	1.721	1.725	1.718	1.760	69,626,927	1.7332	-2.83%
2010-05-24	0	4.600	4.600	4.610	4.580	4.650	35,114,314	162,151,454	4.6178	1.771	1.771	1.775	1.764	1.791	91,183,447	1.7783	0.22%
2010-05-20	0	4.590	4.600	4.610	4.480	4.640	38,357,846	175,094,835	4.5648	1.768	1.771	1.775	1.725	1.787	99,606,122	1.7579	-0.43%
2010-05-19	0	4.610	4.600	4.610	4.580	4.700	43,405,896	201,204,064	4.6354	1.775	1.771	1.775	1.764	1.810	112,714,696	1.7851	-1.28%
2010-05-18	0	4.670	4.650	4.670	4.550	4.670	52,000,616	240,478,585	4.6245	1.798	1.791	1.798	1.752	1.798	135,033,121	1.7809	3.09%
2010-05-17	0	4.530	4.530	4.550	4.500	4.550	26,866,570	121,524,011	4.5232	1.744	1.744	1.752	1.733	1.752	69,766,035	1.7419	-1.09%
2010-05-14	0	4.580	4.570	4.590	4.540	4.610	27,050,000	123,845,060	4.5784	1.764	1.760	1.768	1.748	1.775	70,242,359	1.7631	0.00%
2010-05-13	0	4.580	4.560	4.570	4.520	4.610	26,302,951	120,081,173	4.5653	1.764	1.756	1.760	1.741	1.775	68,302,452	1.7581	1.78%
2010-05-12	0	4.500	4.490	4.500	4.470	4.530	24,279,972	109,188,165	4.4970	1.733	1.729	1.733	1.721	1.744	63,049,261	1.7318	0.67%
2010-05-11	0	4.470	4.480	4.490	4.450	4.550	30,482,758	136,976,737	4.4936	1.721	1.725	1.729	1.714	1.752	79,156,408	1.7305	0.45%
2010-05-10	0	4.450	4.440	4.450	4.380	4.520	38,503,273	171,038,570	4.4422	1.714	1.710	1.714	1.687	1.741	99,983,761	1.7107	1.83%
2010-05-07	0	4.370	4.380	4.390	4.300	4.420	38,938,000	169,961,960	4.3649	1.683	1.687	1.691	1.656	1.702	101,112,642	1.6809	-0.46%
2010-05-06	0	4.390	4.390	4.400	4.350	4.470	38,285,707	167,908,514	4.3857	1.691	1.691	1.694	1.675	1.721	99,418,794	1.6889	-0.90%
2010-05-05	0	4.430	4.440	4.450	4.420	4.470	35,497,870	157,704,329	4.4426	1.706	1.710	1.714	1.702	1.721	92,179,450	1.7108	-1.99%
2010-05-04	0	4.520	4.500	4.520	4.470	4.550	24,588,740	110,815,617	4.5068	1.741	1.733	1.741	1.721	1.752	63,851,057	1.7355	0.67%
2010-05-03	0	4.490	4.490	4.500	4.450	4.540	22,956,424	103,207,477	4.4958	1.729	1.729	1.733	1.714	1.748	59,612,324	1.7313	-0.88%
2010-04-30	0	4.530	4.510	4.520	4.480	4.570	33,915,868	153,388,186	4.5226	1.744	1.737	1.741	1.725	1.760	88,071,371	1.7416	2.26%
2010-04-29	0	4.430	4.420	4.440	4.410	4.480	26,072,107	115,935,967	4.4467	1.706	1.702	1.710	1.698	1.725	67,703,006	1.7124	-0.45%
2010-04-28	0	4.450	4.450	4.460	4.440	4.520	30,692,130	137,231,622	4.4712	1.714	1.714	1.718	1.710	1.741	79,700,097	1.7219	-1.77%
2010-04-27	0	4.530	4.520	4.530	4.480	4.530	23,013,268	103,653,801	4.5041	1.744	1.741	1.744	1.725	1.744	59,759,935	1.7345	-0.44%
2010-04-26	0	4.550	4.540	4.560	4.510	4.570	18,175,920	82,531,481	4.5407	1.752	1.748	1.756	1.737	1.760	47,198,503	1.7486	0.44%
2010-04-23	0	4.530	4.530	4.540	4.520	4.560	19,409,000	88,101,140	4.5392	1.744	1.744	1.748	1.741	1.756	50,400,516	1.7480	-1.09%
2010-04-22	0	4.580	4.560	4.580	4.520	4.590	23,796,350	108,388,504	4.5548	1.764	1.756	1.764	1.741	1.768	61,793,411	1.7540	-0.87%
2010-04-21	0	4.620	4.610	4.620	4.560	4.680	47,358,000	218,688,108	4.6178	1.779	1.775	1.779	1.756	1.802	122,977,362	1.7783	1.99%
2010-04-20	0	4.530	4.520	4.540	4.510	4.580	27,314,289	123,794,493	4.5322	1.744	1.741	1.748	1.737	1.764	70,928,654	1.7453	0.00%
2010-04-19	0	4.530	4.520	4.530	4.500	4.580	40,926,049	186,213,097	4.5500	1.744	1.741	1.744	1.733	1.764	106,275,128	1.7522	-1.52%
2010-04-16	0	4.600	4.600	4.620	4.550	4.650	158,539,619	728,450,571	4.5948	1.771	1.771	1.779	1.752	1.791	411,689,347	1.7694	-0.22%
2010-04-15	0	4.610	4.590	4.610	4.550	4.660	63,844,149	294,395,010	4.6112	1.775	1.768	1.775	1.752	1.795	165,787,935	1.7757	0.22%
2010-04-14	0	4.600	4.590	4.600	4.540	4.600	19,127,926	87,341,324	4.5662	1.771	1.768	1.771	1.748	1.771	49,670,634	1.7584	0.88%
2010-04-13	0	4.560	4.550	4.560	4.530	4.600	28,140,412	128,404,222	4.5630	1.756	1.752	1.756	1.744	1.771	73,073,897	1.7572	0.44%
2010-04-12	0	4.540	4.540	4.550	4.540	4.600	29,338,640	133,948,360	4.5656	1.748	1.748	1.752	1.748	1.771	76,185,408	1.7582	-0.44%
2010-04-09	0	4.560	4.550	4.560	4.530	4.580	38,755,505	176,270,782	4.5483	1.756	1.752	1.756	1.744	1.764	100,638,747	1.7515	0.44%
2010-04-08	0	4.540	4.520	4.530	4.520	4.560	49,469,250	224,200,004	4.5321	1.748	1.741	1.744	1.741	1.756	128,459,771	1.7453	-1.09%
2010-04-07	0	4.590	4.570	4.580	4.540	4.600	33,800,313	154,598,967	4.5739	1.768	1.760	1.764	1.748	1.771	87,771,302	1.7614	1.32%
2010-04-01	0	4.530	4.520	4.530	4.500	4.550	42,674,434	193,319,682	4.5301	1.744	1.741	1.744	1.733	1.752	110,815,265	1.7445	0.44%
2010-03-31	0	4.510	4.510	4.520	4.500	4.610	40,887,634	185,066,898	4.5262	1.737	1.737	1.741	1.733	1.775	106,175,374	1.7430	-1.53%
2010-03-30	0	4.580	4.570	4.580	4.540	4.620	28,407,920	130,090,262	4.5794	1.764	1.760	1.764	1.748	1.779	73,768,551	1.7635	0.22%
2010-03-29	0	4.570	4.570	4.580	4.510	4.600	28,557,940	130,310,509	4.5630	1.760	1.760	1.764	1.737	1.771	74,158,117	1.7572	1.33%
2010-03-26	0	4.510	4.510	4.520	4.490	4.560	29,492,204	133,542,789	4.5281	1.737	1.737	1.741	1.729	1.756	76,584,177	1.7437	-0.22%
2010-03-25	0	4.520	4.520	4.530	4.460	4.520	50,129,135	225,131,451	4.4910	1.741	1.741	1.744	1.718	1.741	130,173,334	1.7295	-0.66%
2010-03-24	0	4.550	4.540	4.550	4.500	4.700	74,579,952	342,137,899	4.5875	1.752	1.748	1.752	1.733	1.810	193,666,239	1.7666	-1.30%
2010-03-23	0	4.610	4.600	4.610	4.560	4.670	35,852,000	165,155,690	4.6066	1.775	1.771	1.775	1.756	1.798	93,099,041	1.7740	-0.86%
2010-03-22	0	4.650	4.650	4.660	4.620	4.670	28,503,420	132,373,911	4.6441	1.791	1.791	1.795	1.779	1.798	74,016,542	1.7884	-1.06%
2010-03-19	0	4.700	4.680	4.690	4.680	4.720	14,554,046	68,350,907	4.6964	1.810	1.802	1.806	1.802	1.818	37,793,365	1.8085	-0.21%
2010-03-18	0	4.710	4.690	4.710	4.690	4.750	16,312,000	76,907,080	4.7148	1.814	1.806	1.814	1.806	1.829	42,358,350	1.8156	0.00%
2010-03-17	0	4.710	4.710	4.720	4.660	4.720	30,407,458	142,672,301	4.6920	1.814	1.814	1.818	1.795	1.818	78,960,872	1.8069	1.07%
2010-03-16	0	4.660	4.640	4.650	4.650	4.710	26,079,845	121,653,717	4.6647	1.795	1.787	1.791	1.791	1.814	67,723,099	1.7963	0.00%
2010-03-15	0	4.660	4.670	4.680	4.640	4.710	11,413,728	53,380,429	4.6769	1.795	1.798	1.802	1.787	1.814	29,638,713	1.8010	-0.43%
2010-03-12	0	4.680	4.680	4.690	4.640	4.690	10,390,529	48,575,545	4.6750	1.802	1.802	1.806	1.787	1.806	26,981,710	1.8003	0.21%
2010-03-11	0	4.670	4.660	4.670	4.630	4.710	17,072,614	79,612,265	4.6632	1.798	1.795	1.798	1.783	1.814	44,333,482	1.7958	-0.64%
2010-03-10	0	4.700	4.690	4.700	4.670	4.730	11,582,700	54,362,181	4.6934	1.810	1.806	1.810	1.798	1.822	30,077,492	1.8074	0.00%
2010-03-09	0	4.700	4.700	4.720	4.650	4.720	8,774,906	41,103,346	4.6842	1.810	1.810	1.818	1.791	1.818	22,786,325	1.8039	-0.42%
2010-03-08	0	4.720	4.710	4.720	4.690	4.780	12,695,707	59,948,669	4.7220	1.818	1.814	1.818	1.806	1.841	32,967,705	1.8184	0.85%
2010-03-05	0	4.680	4.660	4.680	4.630	4.710	12,672,464	59,064,184	4.6608	1.802	1.795	1.802	1.783	1.814	32,907,348	1.7949	1.52%
2010-03-04	0	4.610	4.620	4.630	4.610	4.700	13,561,964	62,971,052	4.6432	1.775	1.779	1.783	1.775	1.810	35,217,166	1.7881	-0.86%
2010-03-03	0	4.650	4.640	4.650	4.620	4.690	41,436,162	193,083,526	4.6598	1.791	1.787	1.791	1.779	1.806	107,599,770	1.7945	-0.21%
2010-03-02	0	4.660	4.650	4.660	4.630	4.740	25,478,288	119,120,210	4.6754	1.795	1.791	1.795	1.783	1.825	66,161,000	1.8005	-1.27%
2010-03-01	0	4.720	4.710	4.730	4.650	4.730	15,045,125	70,689,513	4.6985	1.818	1.814	1.822	1.791	1.822	39,068,579	1.8094	1.07%
2010-02-26	0	4.670	4.650	4.660	4.630	4.710	14,596,025	68,183,433	4.6714	1.798	1.791	1.795	1.783	1.814	37,902,374	1.7989	1.08%
2010-02-25	0	4.620	4.620	4.650	4.600	4.670	20,293,285	94,027,548	4.6334	1.779	1.779	1.791	1.771	1.798	52,696,791	1.7843	0.00%
2010-02-24	0	4.620	4.600	4.620	4.560	4.630	24,369,732	111,947,641	4.5937	1.779	1.771	1.779	1.756	1.783	63,282,346	1.7690	-0.65%
2010-02-23	0	4.650	4.640	4.650	4.590	4.690	19,757,745	91,952,716	4.6540	1.791	1.787	1.791	1.768	1.806	51,306,123	1.7922	0.00%
2010-02-22	0	4.650	4.640	4.650	4.620	4.700	15,539,028	72,371,990	4.6574	1.791	1.787	1.791	1.779	1.810	40,351,127	1.7936	1.31%
2010-02-19	0	4.590	4.570	4.590	4.570	4.770	16,459,480	75,877,680	4.6100	1.768	1.760	1.768	1.760	1.837	42,741,320	1.7753	-2.96%
2010-02-18	0	4.730	4.700	4.710	4.700	4.800	8,777,418	41,683,846	4.7490	1.822	1.810	1.814	1.810	1.848	22,792,848	1.8288	-0.84%
2010-02-17	0	4.770	4.750	4.760	4.750	4.850	15,686,995	75,110,291	4.7881	1.837	1.829	1.833	1.829	1.868	40,735,362	1.8439	0.85%
2010-02-12	0	4.730	4.710	4.750	4.710	4.820	21,423,839	102,095,342	4.7655	1.822	1.814	1.829	1.814	1.856	55,632,569	1.8352	-0.84%
2010-02-11	0	4.770	4.740	4.770	4.710	4.780	28,750,579	136,590,641	4.7509	1.837	1.825	1.837	1.814	1.841	74,658,355	1.8295	1.71%
2010-02-10	0	4.690	4.690	4.700	4.600	4.700	20,019,110	93,415,239	4.6663	1.806	1.806	1.810	1.771	1.810	51,984,825	1.7970	2.18%
2010-02-09	0	4.590	4.590	4.600	4.500	4.700	32,768,602	151,870,447	4.6346	1.768	1.768	1.771	1.733	1.810	85,092,196	1.7848	2.00%
2010-02-08	0	4.500	4.520	4.530	4.440	4.540	15,286,647	68,572,472	4.4858	1.733	1.741	1.744	1.710	1.748	39,695,754	1.7275	0.22%
2010-02-05	0	4.490	4.450	4.480	4.400	4.520	26,847,683	119,806,543	4.4625	1.729	1.714	1.725	1.694	1.741	69,716,990	1.7185	-3.02%
2010-02-04	0	4.630	4.630	4.640	4.580	4.750	24,066,857	111,619,154	4.6379	1.783	1.783	1.787	1.764	1.829	62,495,852	1.7860	-1.91%
2010-02-03	0	4.720	4.690	4.720	4.680	4.820	58,546,590	277,846,692	4.7457	1.818	1.806	1.818	1.802	1.856	152,031,445	1.8276	2.39%
2010-02-02	0	4.610	4.600	4.610	4.570	4.690	26,355,590	121,854,974	4.6235	1.775	1.771	1.775	1.760	1.806	68,439,143	1.7805	0.66%
2010-02-01	0	4.580	4.560	4.570	4.330	4.610	37,883,685	170,985,629	4.5134	1.764	1.756	1.760	1.667	1.775	98,374,839	1.7381	4.33%
2010-01-29	0	4.390	4.380	4.390	4.320	4.440	27,820,242	121,922,251	4.3825	1.691	1.687	1.691	1.664	1.710	72,242,493	1.6877	0.46%
2010-01-28	0	4.370	4.370	4.390	4.310	4.410	18,284,400	79,874,672	4.3685	1.683	1.683	1.691	1.660	1.698	47,480,199	1.6823	1.86%
2010-01-27	0	4.290	4.270	4.310	4.240	4.360	22,922,092	98,396,234	4.2926	1.652	1.644	1.660	1.633	1.679	59,523,172	1.6531	0.00%
2010-01-26	0	4.290	4.270	4.300	4.260	4.380	22,748,783	98,242,775	4.3186	1.652	1.644	1.656	1.641	1.687	59,073,131	1.6631	-2.94%
2010-01-25	0	4.420	4.420	4.430	4.320	4.430	20,526,768	89,898,412	4.3796	1.702	1.702	1.706	1.664	1.706	53,303,091	1.6866	-1.34%
2010-01-22	0	4.480	4.470	4.480	4.270	4.500	40,083,546	175,418,872	4.3763	1.725	1.721	1.725	1.644	1.733	104,087,350	1.6853	2.52%
2010-01-21	0	4.370	4.370	4.380	4.330	4.590	50,872,780	225,812,131	4.4388	1.683	1.683	1.687	1.667	1.768	132,104,402	1.7093	-4.59%
2010-01-20	0	4.580	4.570	4.580	4.570	4.700	28,353,336	130,875,858	4.6159	1.764	1.760	1.764	1.760	1.810	73,626,810	1.7776	-2.97%
2010-01-19	0	4.720	4.700	4.720	4.520	4.720	32,035,077	147,484,715	4.6039	1.818	1.810	1.818	1.741	1.818	83,187,408	1.7729	1.07%
2010-01-18	0	4.670	4.670	4.680	4.670	4.820	39,849,225	188,246,572	4.7240	1.798	1.798	1.802	1.798	1.856	103,478,875	1.8192	-1.27%
2010-01-15	1	-	-	-	-	-	0	0	-	1.822	-	-	-	-	0	-	0.00%
2010-01-14	1	-	-	-	-	-	0	0	-	1.822	-	-	-	-	0	-	0.00%
2010-01-13	1	-	-	-	-	-	0	0	-	1.822	-	-	-	-	0	-	0.00%
2010-01-12	1	-	-	-	-	-	0	0	-	1.822	-	-	-	-	0	-	0.00%
2010-01-11	1	-	-	-	-	-	0	0	-	1.822	-	-	-	-	0	-	0.00%
2010-01-08	1	-	-	-	-	-	0	0	-	1.822	-	-	-	-	0	-	0.00%
2010-01-07	0	4.730	4.720	4.740	4.650	4.770	70,151,647	330,631,398	4.7131	1.822	1.818	1.825	1.791	1.837	182,166,993	1.8150	1.72%
2010-01-06	0	4.650	4.630	4.650	4.550	4.740	56,038,500	261,109,744	4.6595	1.791	1.783	1.791	1.752	1.825	145,518,537	1.7943	2.65%
2010-01-05	0	4.530	4.520	4.530	4.430	4.560	34,930,113	157,565,963	4.5109	1.744	1.741	1.744	1.706	1.756	90,705,121	1.7371	2.95%
2010-01-04	0	4.400	4.400	4.410	4.380	4.480	25,735,010	114,184,307	4.4369	1.694	1.694	1.698	1.687	1.725	66,827,645	1.7086	0.23%
2009-12-31	0	4.390	4.370	4.390	4.330	4.390	10,324,244	44,996,089	4.3583	1.691	1.683	1.691	1.667	1.691	26,809,584	1.6784	1.62%
2009-12-30	0	4.320	4.310	4.320	4.300	4.350	18,449,600	79,813,154	4.3260	1.664	1.660	1.664	1.656	1.675	47,909,184	1.6659	-0.46%
2009-12-29	0	4.340	4.290	4.320	4.290	4.410	18,530,546	80,115,926	4.3235	1.671	1.652	1.664	1.652	1.698	48,119,381	1.6649	-0.91%
2009-12-28	0	4.380	4.360	4.390	4.330	4.420	20,364,660	88,907,658	4.3658	1.687	1.679	1.691	1.667	1.702	52,882,135	1.6812	-0.23%
2009-12-24	0	4.390	4.380	4.390	4.350	4.410	14,868,044	65,235,427	4.3876	1.691	1.687	1.691	1.675	1.698	38,608,742	1.6897	2.09%
2009-12-23	0	4.300	4.280	4.290	4.190	4.340	14,500,000	61,978,000	4.2743	1.656	1.648	1.652	1.614	1.671	37,653,021	1.6460	1.42%
2009-12-22	0	4.240	4.230	4.240	4.200	4.280	21,474,070	91,026,614	4.2389	1.633	1.629	1.633	1.617	1.648	55,763,007	1.6324	0.00%
2009-12-21	0	4.240	4.220	4.230	4.210	4.350	19,612,783	83,533,650	4.2591	1.633	1.625	1.629	1.621	1.675	50,929,691	1.6402	-2.30%
2009-12-18	0	4.340	4.330	4.360	4.210	4.380	26,817,503	114,932,579	4.2857	1.671	1.667	1.679	1.621	1.687	69,638,620	1.6504	0.93%
2009-12-17	0	4.300	4.280	4.290	4.250	4.380	46,933,170	201,787,541	4.2995	1.656	1.648	1.652	1.637	1.687	121,874,180	1.6557	-1.60%
2009-12-16	0	4.370	4.380	4.390	4.340	4.550	51,271,701	226,631,164	4.4202	1.683	1.687	1.691	1.671	1.752	133,140,304	1.7022	-3.10%
2009-12-15	0	4.510	4.500	4.510	4.430	4.570	41,165,849	185,550,034	4.5074	1.737	1.733	1.737	1.706	1.760	106,897,832	1.7358	1.12%
2009-12-14	0	4.460	4.450	4.460	4.370	4.480	28,326,085	125,117,023	4.4170	1.718	1.714	1.718	1.683	1.725	73,556,045	1.7010	-0.22%
2009-12-11	0	4.470	4.460	4.470	4.450	4.530	24,357,888	109,233,951	4.4845	1.721	1.718	1.721	1.714	1.744	63,251,590	1.7270	-0.45%
2009-12-10	0	4.490	4.490	4.500	4.450	4.590	50,354,874	226,491,396	4.4979	1.729	1.729	1.733	1.714	1.768	130,759,524	1.7321	-1.10%
2009-12-09	0	4.540	4.530	4.540	4.510	4.630	33,015,173	150,760,913	4.5664	1.748	1.744	1.748	1.737	1.783	85,732,482	1.7585	-1.52%
2009-12-08	0	4.610	4.610	4.650	4.600	4.720	33,945,012	158,033,500	4.6556	1.775	1.775	1.791	1.771	1.818	88,147,051	1.7928	-2.74%
2009-12-07	0	4.740	4.730	4.740	4.710	4.810	26,898,393	127,403,548	4.7365	1.825	1.822	1.825	1.814	1.852	69,848,672	1.8240	-0.63%
2009-12-04	0	4.770	4.770	4.780	4.740	4.830	45,029,528	216,012,874	4.7971	1.837	1.837	1.841	1.825	1.860	116,930,879	1.8474	-1.65%
2009-12-03	0	4.850	4.840	4.860	4.810	4.900	26,079,335	126,467,175	4.8493	1.868	1.864	1.872	1.852	1.887	67,721,775	1.8675	-0.41%
2009-12-02	0	4.870	4.870	4.880	4.850	4.960	22,286,452	109,298,010	4.9042	1.875	1.875	1.879	1.868	1.910	57,872,568	1.8886	-0.41%
2009-12-01	0	4.890	4.880	4.890	4.820	4.900	14,269,137	69,446,938	4.8669	1.883	1.879	1.883	1.856	1.887	37,053,525	1.8742	1.03%
2009-11-30	0	4.840	4.830	4.860	4.830	4.920	34,632,900	168,432,490	4.8634	1.864	1.860	1.872	1.860	1.895	89,933,331	1.8729	0.83%
2009-11-27	0	4.800	4.780	4.790	4.730	4.940	47,390,504	228,606,023	4.8239	1.848	1.841	1.845	1.822	1.902	123,061,767	1.8577	-3.03%
2009-11-26	0	4.950	4.940	4.950	4.900	5.010	21,313,476	105,715,639	4.9600	1.906	1.902	1.906	1.887	1.929	55,345,983	1.9101	-0.40%
2009-11-25	0	4.970	4.950	4.980	4.880	5.000	27,850,094	137,398,928	4.9335	1.914	1.906	1.918	1.879	1.925	72,320,011	1.8999	0.61%
2009-11-24	0	4.940	4.930	4.940	4.910	5.040	42,355,593	209,985,013	4.9577	1.902	1.899	1.902	1.891	1.941	109,987,311	1.9092	-1.40%
2009-11-23	0	5.010	5.030	5.040	5.000	5.070	23,858,933	119,890,492	5.0250	1.929	1.937	1.941	1.925	1.952	61,955,924	1.9351	-0.99%
2009-11-20	0	5.060	5.060	5.070	5.030	5.150	30,761,874	155,781,215	5.0641	1.949	1.949	1.952	1.937	1.983	79,881,205	1.9502	-1.36%
2009-11-19	0	5.130	5.120	5.130	5.050	5.150	19,966,282	101,661,090	5.0916	1.976	1.972	1.976	1.945	1.983	51,847,643	1.9608	0.20%
2009-11-18	0	5.120	5.110	5.120	5.100	5.190	21,040,632	108,066,300	5.1361	1.972	1.968	1.972	1.964	1.999	54,637,472	1.9779	-0.39%
2009-11-17	0	5.140	5.150	5.160	5.100	5.190	22,818,326	117,270,635	5.1393	1.979	1.983	1.987	1.964	1.999	59,253,717	1.9791	0.59%
2009-11-16	0	5.110	5.100	5.110	5.070	5.140	39,742,039	202,541,303	5.0964	1.968	1.964	1.968	1.952	1.979	103,200,539	1.9626	0.79%
2009-11-13	0	5.070	5.060	5.080	5.020	5.110	39,675,721	200,638,485	5.0570	1.952	1.949	1.956	1.933	1.968	103,028,327	1.9474	0.00%
2009-11-12	0	5.070	5.060	5.070	5.050	5.160	36,725,735	186,627,281	5.0816	1.952	1.949	1.952	1.945	1.987	95,367,921	1.9569	-1.17%
2009-11-11	0	5.130	5.130	5.140	5.100	5.190	39,344,969	201,642,356	5.1250	1.976	1.976	1.979	1.964	1.999	102,169,443	1.9736	-0.39%
2009-11-10	0	5.150	5.140	5.150	5.100	5.370	47,714,117	247,742,023	5.1922	1.983	1.979	1.983	1.964	2.068	123,902,112	1.9995	-2.83%
2009-11-09	0	5.300	5.290	5.300	5.250	5.350	43,064,833	228,400,590	5.3036	2.041	2.037	2.041	2.022	2.060	111,829,037	2.0424	1.73%
2009-11-06	0	5.210	5.190	5.200	5.150	5.240	46,838,135	243,623,844	5.2014	2.006	1.999	2.002	1.983	2.018	121,627,397	2.0030	1.96%
2009-11-05	0	5.110	5.100	5.110	5.070	5.220	27,627,240	141,575,511	5.1245	1.968	1.964	1.968	1.952	2.010	71,741,313	1.9734	-1.35%
2009-11-04	0	5.180	5.170	5.180	5.020	5.220	45,958,800	235,854,750	5.1319	1.995	1.991	1.995	1.933	2.010	119,343,975	1.9763	3.60%
2009-11-03	0	5.000	5.000	5.010	4.960	5.070	36,559,747	183,194,008	5.0108	1.925	1.925	1.929	1.910	1.952	94,936,890	1.9296	0.00%
2009-11-02	0	5.000	5.000	5.010	4.980	5.060	46,915,811	235,695,530	5.0238	1.925	1.925	1.929	1.918	1.949	121,829,103	1.9346	-1.77%
2009-10-30	0	5.090	5.080	5.090	5.060	5.210	51,690,689	264,768,139	5.1222	1.960	1.956	1.960	1.949	2.006	134,228,315	1.9725	-0.20%
2009-10-29	0	5.100	5.090	5.100	5.070	5.140	40,557,566	206,806,091	5.0991	1.964	1.960	1.964	1.952	1.979	105,318,267	1.9636	-0.78%
2009-10-28	0	5.140	5.130	5.140	5.130	5.340	53,890,562	281,021,400	5.2147	1.979	1.976	1.979	1.976	2.056	139,940,858	2.0081	-3.02%
2009-10-27	0	5.300	5.280	5.300	5.260	5.400	55,521,524	295,013,197	5.3135	2.041	2.033	2.041	2.026	2.080	144,176,075	2.0462	-3.28%
2009-10-23	0	5.480	5.470	5.490	5.440	5.650	69,364,335	382,174,703	5.5097	2.110	2.106	2.114	2.095	2.176	180,122,533	2.1217	-1.79%
2009-10-22	0	5.580	5.560	5.570	5.540	5.700	124,505,608	697,918,450	5.6055	2.149	2.141	2.145	2.133	2.195	323,311,187	2.1587	0.36%
2009-10-21	0	5.560	5.560	5.570	5.340	5.630	203,295,131	1,121,387,779	5.5161	2.141	2.141	2.145	2.056	2.168	527,908,672	2.1242	7.54%
2009-10-20	0	5.170	5.170	5.180	5.140	5.230	41,450,465	214,754,842	5.1810	1.991	1.991	1.995	1.979	2.014	107,636,911	1.9952	0.58%
2009-10-19	0	5.140	5.140	5.150	5.070	5.170	43,039,145	220,343,756	5.1196	1.979	1.979	1.983	1.952	1.991	111,762,332	1.9715	0.59%
2009-10-16	0	5.110	5.070	5.080	5.060	5.200	53,815,898	275,382,227	5.1171	1.968	1.952	1.956	1.949	2.002	139,746,973	1.9706	0.59%
2009-10-15	0	5.080	5.100	5.110	5.060	5.380	78,919,192	411,263,847	5.2112	1.956	1.964	1.968	1.949	2.072	204,934,204	2.0068	-2.68%
2009-10-14	0	5.220	5.210	5.220	5.200	5.250	23,215,344	121,368,835	5.2280	2.010	2.006	2.010	2.002	2.022	60,284,678	2.0133	0.58%
2009-10-13	0	5.190	5.170	5.180	5.170	5.300	47,039,846	245,554,740	5.2201	1.999	1.991	1.995	1.991	2.041	122,151,192	2.0103	0.39%
2009-10-12	0	5.170	5.150	5.160	5.150	5.210	25,532,000	132,227,760	5.1789	1.991	1.983	1.987	1.983	2.006	66,300,477	1.9944	0.19%
2009-10-09	0	5.160	5.160	5.170	5.120	5.250	45,834,613	236,863,015	5.1678	1.987	1.987	1.991	1.972	2.022	119,021,491	1.9901	-0.96%
2009-10-08	0	5.210	5.210	5.220	5.170	5.250	41,967,956	217,562,888	5.1840	2.006	2.006	2.010	1.991	2.022	108,980,711	1.9963	0.58%
2009-10-07	0	5.180	5.180	5.190	5.130	5.240	41,001,469	212,023,397	5.1711	1.995	1.995	1.999	1.976	2.018	106,470,976	1.9914	1.37%
2009-10-06	0	5.110	5.100	5.110	5.040	5.140	29,390,055	149,282,760	5.0794	1.968	1.964	1.968	1.941	1.979	76,318,920	1.9560	0.59%
2009-10-05	0	5.080	5.070	5.090	5.000	5.110	16,782,616	84,635,941	5.0431	1.956	1.952	1.960	1.925	1.968	43,580,427	1.9421	0.40%
2009-10-02	0	5.060	5.060	5.070	5.000	5.140	31,220,464	157,895,012	5.0574	1.949	1.949	1.952	1.925	1.979	81,072,053	1.9476	-1.36%
2009-09-30	0	5.130	5.110	5.120	5.100	5.240	15,745,890	81,286,894	5.1624	1.976	1.968	1.972	1.964	2.018	40,888,298	1.9880	-0.77%
2009-09-29	0	5.170	5.170	5.180	5.150	5.250	32,055,110	166,756,488	5.2022	1.991	1.991	1.995	1.983	2.022	83,239,429	2.0033	1.37%
2009-09-28	0	5.100	5.100	5.110	5.090	5.180	24,085,787	123,484,331	5.1269	1.964	1.964	1.968	1.960	1.995	62,545,009	1.9743	-1.35%
2009-09-25	0	5.170	5.170	5.180	5.100	5.200	49,765,041	256,287,152	5.1499	1.991	1.991	1.995	1.964	2.002	129,227,870	1.9832	-1.15%
2009-09-24	0	5.230	5.230	5.260	5.170	5.450	51,774,280	273,367,759	5.2800	2.014	2.014	2.026	1.991	2.099	134,445,381	2.0333	-4.39%
2009-09-23	0	5.470	5.450	5.470	5.420	5.550	32,878,722	179,581,810	5.4619	2.106	2.099	2.106	2.087	2.137	85,378,151	2.1034	-0.55%
2009-09-22	0	5.500	5.490	5.500	5.460	5.650	32,273,064	178,253,552	5.5233	2.118	2.114	2.118	2.103	2.176	83,805,403	2.1270	-1.61%
2009-09-21	0	5.590	5.590	5.600	5.560	5.710	12,736,111	71,499,634	5.6139	2.153	2.153	2.157	2.141	2.199	33,072,624	2.1619	-2.27%
2009-09-18	0	5.720	5.690	5.700	5.670	5.790	17,320,546	99,153,402	5.7246	2.203	2.191	2.195	2.183	2.230	44,977,302	2.2045	-2.05%
2009-09-17	0	5.840	5.850	5.870	5.660	5.900	34,929,068	202,803,384	5.8061	2.249	2.253	2.261	2.180	2.272	90,702,408	2.2359	3.91%
2009-09-16	0	5.620	5.620	5.630	5.460	5.660	26,305,407	147,069,542	5.5908	2.164	2.164	2.168	2.103	2.180	68,308,830	2.1530	3.50%
2009-09-15	0	5.430	5.420	5.460	5.400	5.540	12,239,089	66,692,814	5.4492	2.091	2.087	2.103	2.080	2.133	31,781,977	2.0984	-1.45%
2009-09-14	0	5.510	5.490	5.510	5.450	5.600	20,665,944	114,126,062	5.5224	2.122	2.114	2.122	2.099	2.157	53,664,497	2.1267	-2.82%
2009-09-11	0	5.670	5.660	5.670	5.570	5.750	19,856,074	112,462,150	5.6639	2.183	2.180	2.183	2.145	2.214	51,561,459	2.1811	-0.87%
2009-09-10	0	5.720	5.740	5.750	5.690	5.810	31,478,112	180,484,506	5.7337	2.203	2.210	2.214	2.191	2.237	81,741,103	2.2080	0.88%
2009-09-09	0	5.670	5.660	5.670	5.630	5.820	15,573,510	88,944,061	5.7112	2.183	2.180	2.183	2.168	2.241	40,440,668	2.1994	-0.87%
2009-09-08	0	5.720	5.720	5.750	5.600	5.820	21,114,001	121,024,656	5.7320	2.203	2.203	2.214	2.157	2.241	54,827,994	2.2074	0.70%
2009-09-07	0	5.680	5.660	5.670	5.640	5.730	13,414,837	76,181,145	5.6789	2.187	2.180	2.183	2.172	2.207	34,835,113	2.1869	0.71%
2009-09-04	0	5.640	5.630	5.640	5.500	5.780	33,679,462	189,181,559	5.6171	2.172	2.168	2.172	2.118	2.226	87,457,481	2.1631	2.17%
2009-09-03	0	5.520	5.520	5.530	5.340	5.540	20,919,674	114,169,698	5.4575	2.126	2.126	2.130	2.056	2.133	54,323,373	2.1017	2.99%
2009-09-02	0	5.360	5.340	5.390	5.320	5.430	27,462,876	147,962,503	5.3877	2.064	2.056	2.076	2.049	2.091	71,314,499	2.0748	-2.01%
2009-09-01	0	5.470	5.460	5.470	5.320	5.550	25,485,088	137,520,736	5.3961	2.106	2.103	2.106	2.049	2.137	66,178,658	2.0780	0.74%
2009-08-31	0	5.430	5.410	5.420	5.360	5.510	17,057,677	92,559,263	5.4263	2.091	2.083	2.087	2.064	2.122	44,294,694	2.0896	-1.81%
2009-08-28	0	5.530	5.510	5.540	5.480	5.610	17,958,698	99,552,425	5.5434	2.130	2.122	2.133	2.110	2.160	46,634,429	2.1347	-1.07%
2009-08-27	0	5.590	5.580	5.590	5.540	5.660	20,091,402	112,191,151	5.5840	2.153	2.149	2.153	2.133	2.180	52,172,550	2.1504	-1.24%
2009-08-26	0	5.660	5.670	5.690	5.650	5.820	16,800,894	96,071,797	5.7183	2.180	2.183	2.191	2.176	2.241	43,627,890	2.2021	-1.05%
2009-08-25	0	5.720	5.700	5.720	5.620	5.750	16,164,828	91,792,722	5.6785	2.203	2.195	2.203	2.164	2.214	41,976,179	2.1868	-1.55%
2009-08-24	0	5.810	5.800	5.810	5.720	5.870	19,430,312	112,703,000	5.8004	2.237	2.234	2.237	2.203	2.261	50,455,858	2.2337	1.93%
2009-08-21	0	5.700	5.670	5.700	5.610	5.830	21,853,164	124,674,509	5.7051	2.195	2.183	2.195	2.160	2.245	56,747,423	2.1970	-1.21%
2009-08-20	0	5.770	5.770	5.800	5.630	5.890	29,818,563	172,039,319	5.7695	2.222	2.222	2.234	2.168	2.268	77,431,653	2.2218	3.04%
2009-08-19	0	5.600	5.600	5.610	5.490	5.860	36,078,675	203,778,902	5.6482	2.157	2.157	2.160	2.114	2.257	93,687,661	2.1751	-4.60%
2009-08-18	0	5.870	5.850	5.870	5.610	5.890	32,150,345	184,998,548	5.7542	2.261	2.253	2.261	2.160	2.268	83,486,731	2.2159	2.44%
2009-08-17	0	5.730	5.730	5.740	5.630	5.880	43,237,457	249,261,941	5.7650	2.207	2.207	2.210	2.168	2.264	112,277,300	2.2201	-3.70%
2009-08-14	0	5.950	5.940	5.950	5.870	6.120	36,112,493	215,613,934	5.9706	2.291	2.287	2.291	2.261	2.357	93,775,479	2.2993	-2.30%
2009-08-13	0	6.090	6.080	6.090	6.060	6.340	52,906,535	324,853,675	6.1401	2.345	2.341	2.345	2.334	2.442	137,385,576	2.3645	-1.46%
2009-08-12	0	6.180	6.170	6.180	6.150	6.480	26,643,550	167,510,472	6.2871	2.380	2.376	2.380	2.368	2.495	69,186,906	2.4211	-5.50%
2009-08-11	0	6.540	6.540	6.550	6.410	6.600	11,610,000	75,472,380	6.5006	2.519	2.519	2.522	2.468	2.542	30,148,384	2.5034	-0.76%
2009-08-10	0	6.590	6.580	6.590	6.530	6.630	22,707,107	149,121,492	6.5672	2.538	2.534	2.538	2.515	2.553	58,964,908	2.5290	2.17%
2009-08-07	0	6.450	6.440	6.450	6.380	6.570	39,084,615	252,612,705	6.4632	2.484	2.480	2.484	2.457	2.530	101,493,366	2.4890	-3.01%
2009-08-06	0	6.650	6.650	6.690	6.250	6.710	52,379,755	342,298,791	6.5349	2.561	2.561	2.576	2.407	2.584	136,017,654	2.5166	5.72%
2009-08-05	0	6.290	6.270	6.320	6.250	6.500	27,797,072	175,506,039	6.3138	2.422	2.415	2.434	2.407	2.503	72,182,326	2.4314	-2.02%
2009-08-04	0	6.420	6.420	6.430	6.360	6.580	44,454,710	287,730,082	6.4724	2.472	2.472	2.476	2.449	2.534	115,438,214	2.4925	-0.16%
2009-08-03	0	6.430	6.420	6.450	6.110	6.460	76,272,765	481,463,292	6.3124	2.476	2.472	2.484	2.353	2.488	198,062,068	2.4309	5.24%
2009-07-31	0	6.110	6.090	6.110	5.910	6.220	78,432,516	477,112,157	6.0831	2.353	2.345	2.353	2.276	2.395	203,670,423	2.3426	5.71%
2009-07-30	0	5.780	5.780	5.810	5.600	5.850	17,373,739	99,859,469	5.7477	2.226	2.226	2.237	2.157	2.253	45,115,431	2.2134	0.70%
2009-07-29	0	5.740	5.740	5.770	5.520	5.970	22,640,895	131,200,968	5.7949	2.210	2.210	2.222	2.126	2.299	58,792,971	2.2316	-2.55%
2009-07-28	0	5.890	5.850	5.890	5.730	5.910	39,955,416	232,308,328	5.8142	2.268	2.253	2.268	2.207	2.276	103,754,627	2.2390	2.43%
2009-07-27	0	5.750	5.740	5.750	5.710	6.040	43,596,552	254,220,165	5.8312	2.214	2.210	2.214	2.199	2.326	113,209,784	2.2456	-2.71%
2009-07-24	0	5.910	5.910	5.920	5.720	5.950	37,497,865	220,180,197	5.8718	2.276	2.276	2.280	2.203	2.291	97,372,957	2.2612	-0.17%
2009-07-23	0	5.920	5.910	5.940	5.700	5.970	68,228,266	400,633,852	5.8720	2.280	2.276	2.287	2.195	2.299	177,172,434	2.2613	4.41%
2009-07-22	0	5.670	5.660	5.670	5.520	5.780	49,288,850	279,856,038	5.6779	2.183	2.180	2.183	2.126	2.226	127,991,316	2.1865	2.90%
2009-07-21	0	5.510	5.510	5.520	5.450	5.590	66,524,134	368,526,335	5.5397	2.122	2.122	2.126	2.099	2.153	172,747,213	2.1333	1.29%
2009-07-20	0	5.440	5.420	5.430	5.350	5.450	38,928,552	210,150,551	5.3984	2.095	2.087	2.091	2.060	2.099	101,088,108	2.0789	1.68%
2009-07-17	0	5.350	5.320	5.350	5.280	5.370	29,040,986	154,942,380	5.3353	2.060	2.049	2.060	2.033	2.068	75,412,472	2.0546	2.10%
2009-07-16	0	5.240	5.230	5.240	5.220	5.350	31,930,000	168,950,360	5.2913	2.018	2.014	2.018	2.010	2.060	82,914,548	2.0376	0.00%
2009-07-15	0	5.240	5.230	5.240	5.160	5.290	33,397,383	174,635,951	5.2290	2.018	2.014	2.018	1.987	2.037	86,724,989	2.0137	1.95%
2009-07-14	0	5.140	5.110	5.130	5.070	5.280	34,473,588	177,370,161	5.1451	1.979	1.968	1.976	1.952	2.033	89,519,636	1.9814	0.98%
2009-07-13	0	5.090	5.060	5.070	5.020	5.190	29,693,098	150,977,298	5.0846	1.960	1.949	1.952	1.933	1.999	77,105,850	1.9581	-0.97%
2009-07-10	0	5.140	5.130	5.170	5.120	5.240	22,532,106	116,501,767	5.1705	1.979	1.976	1.991	1.972	2.018	58,510,472	1.9911	-1.53%
2009-07-09	0	5.220	5.230	5.240	5.170	5.360	36,328,000	189,988,180	5.2298	2.010	2.014	2.018	1.991	2.064	94,335,099	2.0140	-1.88%
2009-07-08	0	5.320	5.330	5.360	5.310	5.490	20,639,478	110,449,354	5.3514	2.049	2.053	2.064	2.045	2.114	53,595,772	2.0608	-2.92%
2009-07-07	0	5.480	5.460	5.470	5.420	5.610	9,954,866	54,917,083	5.5166	2.110	2.103	2.106	2.087	2.160	25,850,398	2.1244	-0.90%
2009-07-06	0	5.530	5.530	5.540	5.460	5.670	20,083,422	111,954,627	5.5745	2.130	2.130	2.133	2.103	2.183	52,151,828	2.1467	0.00%
2009-07-03	0	5.530	5.530	5.540	5.500	5.600	21,707,177	120,300,158	5.5420	2.130	2.130	2.133	2.118	2.157	56,368,330	2.1342	-1.25%
2009-07-02	0	5.600	5.600	5.610	5.450	5.620	34,010,290	188,080,992	5.5301	2.157	2.157	2.160	2.099	2.164	88,316,562	2.1296	2.94%
2009-06-30	0	5.440	5.460	5.470	5.350	5.630	22,439,494	123,779,427	5.5161	2.095	2.103	2.106	2.060	2.168	58,269,981	2.1242	-1.09%
2009-06-29	0	5.500	5.500	5.520	5.460	5.630	13,456,657	74,436,691	5.5316	2.118	2.118	2.126	2.103	2.168	34,943,709	2.1302	-1.43%
2009-06-26	0	5.580	5.570	5.580	5.510	5.600	18,761,923	104,299,207	5.5591	2.149	2.145	2.149	2.122	2.157	48,720,212	2.1408	1.64%
2009-06-25	0	5.490	5.500	5.540	5.440	5.590	32,913,633	181,081,703	5.5017	2.114	2.118	2.133	2.095	2.153	85,468,807	2.1187	0.92%
2009-06-24	0	5.440	5.410	5.430	5.280	5.450	26,851,450	145,058,860	5.4023	2.095	2.083	2.091	2.033	2.099	69,726,772	2.0804	2.26%
2009-06-23	0	5.320	5.300	5.320	5.180	5.340	35,387,000	187,397,795	5.2957	2.049	2.041	2.049	1.995	2.056	91,891,547	2.0393	-2.56%
2009-06-22	0	5.460	5.450	5.470	5.380	5.510	39,921,436	217,828,566	5.4564	2.103	2.099	2.106	2.072	2.122	103,666,390	2.1012	-0.55%
2009-06-19	0	5.490	5.420	5.500	5.360	5.530	42,079,237	229,548,511	5.4551	2.114	2.087	2.118	2.064	2.130	109,269,681	2.1008	2.04%
2009-06-18	0	5.380	5.380	5.390	5.270	5.460	40,828,205	219,737,076	5.3820	2.072	2.072	2.076	2.029	2.103	106,021,051	2.0726	0.94%
2009-06-17	0	5.330	5.320	5.350	5.190	5.470	33,366,889	177,241,818	5.3119	2.053	2.049	2.060	1.999	2.106	86,645,804	2.0456	0.00%
2009-06-16	0	5.330	5.330	5.340	5.150	5.370	40,771,072	213,875,346	5.2458	2.053	2.053	2.056	1.983	2.068	105,872,690	2.0201	-0.74%
2009-06-15	0	5.370	5.350	5.360	5.320	5.490	26,712,674	144,339,058	5.4034	2.068	2.060	2.064	2.049	2.114	69,366,404	2.0808	-1.47%
2009-06-12	0	5.450	5.430	5.450	5.380	5.730	56,019,492	306,516,279	5.4716	2.099	2.091	2.099	2.072	2.207	145,469,178	2.1071	-3.37%
2009-06-11	0	5.640	5.600	5.630	5.560	5.730	25,448,598	143,541,349	5.6404	2.172	2.157	2.168	2.141	2.207	66,083,902	2.1721	-1.91%
2009-06-10	0	5.750	5.740	5.750	5.620	5.810	47,062,174	269,598,015	5.7285	2.214	2.210	2.214	2.164	2.237	122,209,173	2.2060	0.35%
2009-06-09	0	5.730	5.710	5.740	5.510	5.900	45,936,986	259,035,289	5.6389	2.207	2.199	2.210	2.122	2.272	119,287,329	2.1715	-1.38%
2009-06-08	0	5.810	5.850	5.870	5.700	6.080	100,776,113	593,961,295	5.8939	2.237	2.253	2.261	2.195	2.341	261,691,383	2.2697	2.65%
2009-06-05	0	5.660	5.650	5.660	5.450	5.950	82,673,289	467,979,861	5.6606	2.180	2.176	2.180	2.099	2.291	214,682,693	2.1799	5.01%
2009-06-04	0	5.390	5.370	5.400	5.280	5.480	31,083,554	166,560,393	5.3585	2.076	2.068	2.080	2.033	2.110	80,716,531	2.0635	-0.19%
2009-06-03	0	5.400	5.400	5.410	5.300	5.490	41,017,942	221,545,976	5.4012	2.080	2.080	2.083	2.041	2.114	106,513,753	2.0800	1.50%
2009-06-02	0	5.320	5.300	5.310	5.310	5.590	60,454,410	329,623,705	5.4524	2.049	2.041	2.045	2.045	2.153	156,985,596	2.0997	-1.30%
2009-06-01	0	5.390	5.370	5.380	5.230	5.530	126,258,700	680,283,445	5.3880	2.076	2.068	2.072	2.014	2.130	327,863,546	2.0749	6.10%
2009-05-29	0	5.080	5.090	5.100	4.990	5.230	84,134,679	430,253,375	5.1139	1.956	1.960	1.964	1.922	2.014	218,477,572	1.9693	1.80%
2009-05-27	0	4.990	4.990	5.000	4.880	5.000	43,173,162	213,578,827	4.9470	1.922	1.922	1.925	1.879	1.925	112,110,342	1.9051	2.89%
2009-05-26	0	4.850	4.850	4.860	4.810	4.940	32,747,108	159,049,905	4.8569	1.868	1.868	1.872	1.852	1.902	85,036,381	1.8704	-1.42%
2009-05-25	0	4.920	4.910	4.930	4.890	4.980	14,498,361	71,342,703	4.9207	1.895	1.891	1.899	1.883	1.918	37,648,764	1.8950	-0.81%
2009-05-22	0	4.960	4.950	4.960	4.850	5.010	18,958,906	93,786,069	4.9468	1.910	1.906	1.910	1.868	1.929	49,231,729	1.9050	0.40%
2009-05-21	0	4.940	4.940	4.950	4.920	5.060	17,795,795	88,342,670	4.9642	1.902	1.902	1.906	1.895	1.949	46,211,409	1.9117	-1.00%
2009-05-20	0	4.990	4.970	4.990	4.920	5.080	28,592,440	142,641,473	4.9888	1.922	1.914	1.922	1.895	1.956	74,247,706	1.9212	-0.80%
2009-05-19	0	5.030	5.020	5.030	4.970	5.130	39,191,927	197,852,199	5.0483	1.937	1.933	1.937	1.914	1.976	101,772,030	1.9441	0.80%
2009-05-18	0	4.990	4.990	5.000	4.860	5.000	15,802,000	78,151,544	4.9457	1.922	1.922	1.925	1.872	1.925	41,034,002	1.9046	0.81%
2009-05-15	0	4.950	4.940	4.950	4.910	5.000	13,854,919	68,492,683	4.9436	1.906	1.902	1.906	1.891	1.925	35,977,900	1.9037	1.02%
2009-05-14	0	4.900	4.890	4.900	4.800	4.970	24,798,201	121,269,811	4.8903	1.887	1.883	1.887	1.848	1.914	64,394,977	1.8832	0.07%
2009-05-13	0	5.010	5.010	5.020	4.970	5.140	59,657,410	300,491,376	5.0369	1.886	1.886	1.889	1.871	1.935	158,504,961	1.8958	-1.76%
2009-05-12	0	5.100	5.080	5.130	5.040	5.250	49,011,491	250,148,376	5.1039	1.920	1.912	1.931	1.897	1.976	130,219,607	1.9210	-2.67%
2009-05-11	0	5.240	5.230	5.240	5.200	5.380	23,261,000	123,206,220	5.2967	1.972	1.968	1.972	1.957	2.025	61,802,614	1.9935	-1.13%
2009-05-08	0	5.300	5.280	5.290	5.180	5.310	25,175,657	131,966,034	5.2418	1.995	1.987	1.991	1.950	1.999	66,889,704	1.9729	1.34%
2009-05-07	0	5.230	5.230	5.250	5.200	5.380	44,506,211	234,739,436	5.2743	1.968	1.968	1.976	1.957	2.025	118,249,438	1.9851	-2.06%
2009-05-06	0	5.340	5.350	5.360	5.240	5.380	26,405,000	140,314,420	5.3139	2.010	2.014	2.017	1.972	2.025	70,155,970	2.0000	1.14%
2009-05-05	0	5.280	5.280	5.290	5.210	5.490	42,071,913	221,887,235	5.2740	1.987	1.987	1.991	1.961	2.066	111,781,704	1.9850	-2.22%
2009-05-04	0	5.400	5.400	5.410	5.170	5.460	32,909,189	177,939,615	5.4070	2.032	2.032	2.036	1.946	2.055	87,437,080	2.0351	1.89%
2009-04-30	0	5.300	5.300	5.310	5.240	5.500	31,883,637	169,962,316	5.3307	1.995	1.995	1.999	1.972	2.070	84,712,270	2.0063	-0.19%
2009-04-29	0	5.310	5.270	5.300	5.150	5.330	17,118,000	90,109,030	5.2640	1.999	1.983	1.995	1.938	2.006	45,481,155	1.9812	2.91%
2009-04-28	0	5.160	5.150	5.180	5.100	5.330	23,602,332	122,308,506	5.1821	1.942	1.938	1.950	1.920	2.006	62,709,506	1.9504	-3.19%
2009-04-27	0	5.330	5.330	5.340	5.240	5.380	20,734,056	110,128,203	5.3115	2.006	2.006	2.010	1.972	2.025	55,088,726	1.9991	-1.48%
2009-04-24	0	5.410	5.400	5.410	5.250	5.420	28,451,596	151,574,994	5.3275	2.036	2.032	2.036	1.976	2.040	75,593,612	2.0051	0.56%
2009-04-23	0	5.380	5.370	5.380	5.300	5.420	27,994,946	149,670,222	5.3463	2.025	2.021	2.025	1.995	2.040	74,380,330	2.0122	2.28%
2009-04-22	0	5.260	5.290	5.300	5.230	5.500	69,581,158	373,587,174	5.3691	1.980	1.991	1.995	1.968	2.070	184,871,564	2.0208	1.54%
2009-04-21	0	5.180	5.180	5.190	5.090	5.300	19,463,987	100,599,589	5.1685	1.950	1.950	1.953	1.916	1.995	51,714,255	1.9453	-1.71%
2009-04-20	0	5.270	5.260	5.270	5.140	5.320	27,178,226	142,789,216	5.2538	1.983	1.980	1.983	1.935	2.002	72,210,370	1.9774	2.53%
2009-04-17	0	5.140	5.140	5.150	5.100	5.370	86,806,098	453,272,122	5.2217	1.935	1.935	1.938	1.920	2.021	230,636,851	1.9653	1.58%
2009-04-16	0	5.060	5.040	5.060	5.030	5.220	44,085,224	225,236,976	5.1091	1.904	1.897	1.904	1.893	1.965	117,130,910	1.9230	-1.75%
2009-04-15	0	5.150	5.140	5.150	5.060	5.170	49,420,962	252,974,490	5.1188	1.938	1.935	1.938	1.904	1.946	131,307,538	1.9266	-1.15%
2009-04-14	0	5.210	5.200	5.210	5.170	5.500	51,665,890	272,290,778	5.2702	1.961	1.957	1.961	1.946	2.070	137,272,132	1.9836	-2.80%
2009-04-09	0	5.360	5.380	5.420	5.240	5.460	37,401,223	198,443,558	5.3058	2.017	2.025	2.040	1.972	2.055	99,372,054	1.9970	2.88%
2009-04-08	0	5.210	5.190	5.200	5.030	5.350	37,643,284	194,192,819	5.1588	1.961	1.953	1.957	1.893	2.014	100,015,191	1.9416	1.56%
2009-04-07	0	5.130	5.120	5.150	5.100	5.300	49,903,662	256,887,413	5.1477	1.931	1.927	1.938	1.920	1.995	132,590,033	1.9375	-3.21%
2009-04-06	0	5.300	5.290	5.310	5.200	5.630	36,692,227	197,989,012	5.3959	1.995	1.991	1.999	1.957	2.119	97,488,309	2.0309	-2.39%
2009-04-03	0	5.430	5.420	5.440	5.280	5.530	42,697,117	231,619,100	5.4247	2.044	2.040	2.047	1.987	2.081	113,442,820	2.0417	2.26%
2009-04-02	0	5.310	5.300	5.320	5.260	5.380	52,534,269	279,994,994	5.3298	1.999	1.995	2.002	1.980	2.025	139,579,346	2.0060	3.51%
2009-04-01	0	5.130	5.140	5.150	5.080	5.280	47,374,878	245,597,373	5.1841	1.931	1.935	1.938	1.912	1.987	125,871,257	1.9512	-0.19%
2009-03-31	0	5.140	5.140	5.150	4.920	5.180	54,050,477	275,729,271	5.1013	1.935	1.935	1.938	1.852	1.950	143,607,789	1.9200	5.33%
2009-03-30	0	4.880	4.860	4.880	4.850	5.000	49,192,000	242,140,840	4.9224	1.837	1.829	1.837	1.825	1.882	130,699,204	1.8527	-2.40%
2009-03-27	0	5.000	4.990	5.000	4.930	5.150	78,157,267	391,114,961	5.0042	1.882	1.878	1.882	1.856	1.938	207,657,599	1.8835	-2.72%
2009-03-26	0	5.140	5.140	5.150	5.030	5.220	76,663,000	392,135,246	5.1151	1.935	1.935	1.938	1.893	1.965	203,687,451	1.9252	-0.39%
2009-03-25	0	5.160	5.190	5.200	5.080	5.400	60,957,639	317,738,841	5.2125	1.942	1.953	1.957	1.912	2.032	161,959,565	1.9618	-5.84%
2009-03-24	0	5.480	5.480	5.490	5.460	5.690	20,457,657	113,000,154	5.5236	2.063	2.063	2.066	2.055	2.142	54,354,356	2.0790	-1.26%
2009-03-23	0	5.550	5.530	5.560	5.360	5.610	22,899,794	126,716,915	5.5335	2.089	2.081	2.093	2.017	2.111	60,842,919	2.0827	2.78%
2009-03-20	0	5.400	5.400	5.410	5.350	5.630	18,006,974	98,321,706	5.4602	2.032	2.032	2.036	2.014	2.119	47,843,088	2.0551	-4.76%
2009-03-19	0	5.670	5.580	5.670	5.580	5.720	26,468,367	149,135,545	5.6345	2.134	2.100	2.134	2.100	2.153	70,324,331	2.1207	1.61%
2009-03-18	0	5.580	5.570	5.580	5.520	5.700	27,141,408	151,591,402	5.5852	2.100	2.096	2.100	2.078	2.145	72,112,547	2.1022	0.36%
2009-03-17	0	5.560	5.560	5.570	5.550	5.770	17,006,025	95,537,040	5.6178	2.093	2.093	2.096	2.089	2.172	45,183,646	2.1144	-1.77%
2009-03-16	0	5.660	5.660	5.670	5.370	5.800	41,017,369	231,642,915	5.6474	2.130	2.130	2.134	2.021	2.183	108,979,865	2.1256	6.79%
2009-03-13	0	5.300	5.290	5.300	5.240	5.400	30,692,848	163,880,357	5.3394	1.995	1.991	1.995	1.972	2.032	81,548,439	2.0096	3.11%
2009-03-12	0	5.140	5.130	5.140	5.060	5.200	11,429,239	58,546,482	5.1225	1.935	1.931	1.935	1.904	1.957	30,366,573	1.9280	-1.53%
2009-03-11	0	5.220	5.200	5.220	5.100	5.250	33,730,418	174,751,252	5.1808	1.965	1.957	1.965	1.920	1.976	89,619,019	1.9499	3.16%
2009-03-10	0	5.060	5.050	5.060	5.020	5.120	26,132,319	132,271,365	5.0616	1.904	1.901	1.904	1.889	1.927	69,431,479	1.9051	0.00%
2009-03-09	0	5.060	5.060	5.070	5.020	5.130	22,024,605	111,467,105	5.0610	1.904	1.904	1.908	1.889	1.931	58,517,612	1.9048	-1.75%
2009-03-06	0	5.150	5.140	5.150	5.080	5.200	16,525,881	85,075,501	5.1480	1.938	1.935	1.938	1.912	1.957	43,907,942	1.9376	-2.09%
2009-03-05	0	5.260	5.250	5.260	5.010	5.450	33,443,708	174,520,583	5.2183	1.980	1.976	1.980	1.886	2.051	88,857,254	1.9641	0.19%
2009-03-04	0	5.250	5.250	5.290	5.000	5.400	33,285,161	174,389,373	5.2393	1.976	1.976	1.991	1.882	2.032	88,436,007	1.9719	2.74%
2009-03-03	0	5.110	5.100	5.110	4.890	5.160	17,217,005	87,096,562	5.0588	1.923	1.920	1.923	1.840	1.942	45,744,203	1.9040	1.79%
2009-03-02	0	5.020	5.010	5.020	4.930	5.110	24,760,081	124,321,215	5.0210	1.889	1.886	1.889	1.856	1.923	65,785,552	1.8898	-2.14%
2009-02-27	0	5.130	5.120	5.130	4.910	5.160	26,399,532	133,134,619	5.0431	1.931	1.927	1.931	1.848	1.942	70,141,442	1.8981	1.18%
2009-02-26	0	5.070	5.070	5.080	4.960	5.240	22,260,226	112,257,777	5.0430	1.908	1.908	1.912	1.867	1.972	59,143,638	1.8981	-2.31%
2009-02-25	0	5.190	5.150	5.190	5.060	5.240	16,098,246	82,657,510	5.1346	1.953	1.938	1.953	1.904	1.972	42,771,750	1.9325	1.17%
2009-02-24	0	5.130	5.120	5.130	5.060	5.180	32,009,767	163,328,683	5.1025	1.931	1.927	1.931	1.904	1.950	85,047,387	1.9204	-3.93%
2009-02-23	0	5.340	5.340	5.350	5.200	5.430	11,944,491	63,622,393	5.3265	2.010	2.010	2.014	1.957	2.044	31,735,556	2.0048	3.09%
2009-02-20	0	5.180	5.180	5.200	5.100	5.250	19,423,365	100,519,262	5.1752	1.950	1.950	1.957	1.920	1.976	51,606,325	1.9478	-3.72%
2009-02-19	0	5.380	5.380	5.410	5.190	5.530	31,036,196	167,985,944	5.4126	2.025	2.025	2.036	1.953	2.081	82,460,687	2.0372	4.06%
2009-02-18	0	5.170	5.160	5.170	5.000	5.180	29,842,115	151,761,697	5.0855	1.946	1.942	1.946	1.882	1.950	79,288,110	1.9141	-1.52%
2009-02-17	0	5.250	5.240	5.250	5.100	5.400	25,947,100	135,083,776	5.2061	1.976	1.972	1.976	1.920	2.032	68,939,367	1.9595	-3.14%
2009-02-16	0	5.420	5.420	5.430	5.360	5.650	17,709,095	95,955,426	5.4184	2.040	2.040	2.044	2.017	2.127	47,051,647	2.0394	-3.56%
2009-02-13	0	5.620	5.610	5.620	5.400	5.640	21,007,346	115,679,742	5.5066	2.115	2.111	2.115	2.032	2.123	55,814,836	2.0726	2.93%
2009-02-12	0	5.460	5.460	5.500	5.350	5.540	33,326,581	181,110,186	5.4344	2.055	2.055	2.070	2.014	2.085	88,546,057	2.0454	1.68%
2009-02-11	0	5.370	5.370	5.380	5.260	5.450	40,832,821	218,342,058	5.3472	2.021	2.021	2.025	1.980	2.051	108,489,535	2.0126	-3.24%
2009-02-10	0	5.550	5.550	5.560	5.350	5.550	23,579,719	128,796,988	5.4622	2.089	2.089	2.093	2.014	2.089	62,649,425	2.0558	-0.89%
2009-02-09	0	5.600	5.570	5.600	5.530	5.840	30,908,826	173,963,823	5.6283	2.108	2.096	2.108	2.081	2.198	82,122,275	2.1184	-1.75%
2009-02-06	0	5.700	5.700	5.710	5.630	5.800	29,589,728	167,638,950	5.6654	2.145	2.145	2.149	2.119	2.183	78,617,538	2.1323	2.70%
2009-02-05	0	5.550	5.530	5.550	5.460	5.740	24,177,554	135,448,607	5.6022	2.089	2.081	2.089	2.055	2.160	64,237,825	2.1085	0.18%
2009-02-04	0	5.540	5.540	5.570	5.520	5.730	42,353,464	236,428,278	5.5823	2.085	2.085	2.096	2.078	2.157	112,529,762	2.1010	0.36%
2009-02-03	0	5.520	5.510	5.520	5.450	5.600	25,569,243	141,009,520	5.5148	2.078	2.074	2.078	2.051	2.108	67,935,431	2.0756	2.41%
2009-02-02	0	5.390	5.390	5.420	5.360	5.680	31,870,280	174,304,772	5.4692	2.029	2.029	2.040	2.017	2.138	84,676,782	2.0585	-7.07%
2009-01-30	0	5.800	5.800	6.000	5.050	5.800	45,731,218	249,378,485	5.4531	2.183	2.183	2.258	1.901	2.183	121,504,184	2.0524	13.73%
2009-01-29	0	5.100	5.100	5.150	5.100	5.330	28,341,390	146,976,845	5.1859	1.920	1.920	1.938	1.920	2.006	75,300,804	1.9519	5.37%
2009-01-23	0	4.840	4.840	4.850	4.700	4.950	35,763,064	173,262,399	4.8447	1.822	1.822	1.825	1.769	1.863	95,019,597	1.8234	-4.16%
2009-01-22	0	5.050	5.050	5.100	4.990	5.160	36,102,028	183,052,240	5.0704	1.901	1.901	1.920	1.878	1.942	95,920,197	1.9084	2.02%
2009-01-21	0	4.950	4.950	4.970	4.690	5.070	51,394,000	254,544,920	4.9528	1.863	1.863	1.871	1.765	1.908	136,549,742	1.8641	3.12%
2009-01-20	0	4.800	4.800	4.810	4.680	4.950	12,222,360	58,337,694	4.7730	1.807	1.807	1.810	1.761	1.863	32,473,832	1.7965	-2.04%
2009-01-19	0	4.900	4.890	4.900	4.780	5.040	21,115,051	103,196,146	4.8873	1.844	1.840	1.844	1.799	1.897	56,101,000	1.8395	2.30%
2009-01-16	0	4.790	4.790	4.800	4.510	4.900	40,027,097	185,685,222	4.6390	1.803	1.803	1.807	1.697	1.844	106,348,791	1.7460	0.84%
2009-01-15	0	4.750	4.740	4.750	4.450	4.790	35,048,587	160,958,456	4.5924	1.788	1.784	1.788	1.675	1.803	93,121,289	1.7285	-3.85%
2009-01-14	0	4.940	4.940	4.950	4.820	5.090	17,901,303	89,002,214	4.9718	1.859	1.859	1.863	1.814	1.916	47,562,328	1.8713	1.86%
2009-01-13	0	4.850	4.840	4.850	4.750	4.970	38,376,617	187,895,755	4.8961	1.825	1.822	1.825	1.788	1.871	101,963,598	1.8428	-1.62%
2009-01-12	0	4.930	4.930	4.940	4.850	5.110	37,848,427	188,977,905	4.9930	1.856	1.856	1.859	1.825	1.923	100,560,239	1.8793	-3.33%
2009-01-09	0	5.100	5.070	5.100	5.000	5.530	61,326,308	319,859,333	5.2157	1.920	1.908	1.920	1.882	2.081	162,939,089	1.9631	-2.49%
2009-01-08	0	5.230	5.230	5.240	5.120	5.550	47,586,935	249,114,441	5.2349	1.968	1.968	1.972	1.927	2.089	126,434,675	1.9703	-2.61%
2009-01-07	0	5.370	5.370	5.420	5.280	5.720	48,453,455	263,562,000	5.4395	2.021	2.021	2.040	1.987	2.153	128,736,950	2.0473	-5.79%
2009-01-06	0	5.700	5.690	5.700	5.630	6.000	34,478,086	197,798,565	5.7369	2.145	2.142	2.145	2.119	2.258	91,605,513	2.1592	-3.72%
2009-01-05	0	5.920	5.910	5.920	5.670	5.930	18,800,812	109,514,185	5.8250	2.228	2.224	2.228	2.134	2.232	49,952,252	2.1924	4.59%
2009-01-02	0	5.660	5.620	5.660	5.460	5.720	14,643,130	81,804,309	5.5865	2.130	2.115	2.130	2.055	2.153	38,905,624	2.1026	1.07%
2008-12-31	0	5.600	5.540	5.600	5.440	5.600	9,086,774	50,085,765	5.5119	2.108	2.085	2.108	2.047	2.108	24,142,831	2.0746	3.32%
2008-12-30	0	5.420	5.420	5.500	5.310	5.600	20,125,551	110,192,499	5.4753	2.040	2.040	2.070	1.999	2.108	53,471,977	2.0608	0.37%
2008-12-29	0	5.400	5.400	5.410	5.000	5.570	16,741,412	88,856,059	5.3076	2.032	2.032	2.036	1.882	2.096	44,480,591	1.9976	6.09%
2008-12-24	0	5.090	5.090	5.100	4.950	5.250	16,298,856	82,738,133	5.0763	1.916	1.916	1.920	1.863	1.976	43,304,755	1.9106	-0.59%
2008-12-23	0	5.120	5.120	5.170	5.120	5.500	18,358,097	96,835,334	5.2748	1.927	1.927	1.946	1.927	2.070	48,775,994	1.9853	-4.83%
2008-12-22	0	5.380	5.370	5.380	5.320	5.720	16,560,166	91,062,816	5.4989	2.025	2.021	2.025	2.002	2.153	43,999,035	2.0697	-2.18%
2008-12-19	0	5.500	5.500	5.600	5.500	5.760	28,208,830	158,821,259	5.6302	2.070	2.070	2.108	2.070	2.168	74,948,602	2.1191	-3.00%
2008-12-18	0	5.670	5.630	5.670	5.360	5.740	34,064,779	188,940,681	5.5465	2.134	2.119	2.134	2.017	2.160	90,507,390	2.0876	4.61%
2008-12-17	0	5.420	5.350	5.420	5.200	5.660	62,215,893	333,697,341	5.3635	2.040	2.014	2.040	1.957	2.130	165,302,645	2.0187	8.40%
2008-12-16	0	5.000	5.000	5.020	4.900	5.170	34,470,449	174,540,876	5.0635	1.882	1.882	1.889	1.844	1.946	91,585,222	1.9058	0.00%
2008-12-15	0	5.000	4.980	5.000	4.970	5.180	23,689,182	119,886,433	5.0608	1.882	1.874	1.882	1.871	1.950	62,940,259	1.9048	2.88%
2008-12-12	0	4.860	4.860	4.900	4.740	5.050	35,356,610	173,783,973	4.9152	1.829	1.829	1.844	1.784	1.901	93,939,681	1.8500	-3.76%
2008-12-11	0	5.050	5.040	5.050	4.990	5.400	54,818,722	282,809,707	5.1590	1.901	1.897	1.901	1.878	2.032	145,648,954	1.9417	-5.78%
2008-12-10	0	5.360	5.350	5.360	4.970	5.370	54,619,135	282,858,780	5.1787	2.017	2.014	2.017	1.871	2.021	145,118,668	1.9492	2.49%
2008-12-09	0	5.230	5.230	5.240	5.030	5.540	70,026,050	367,029,132	5.2413	1.968	1.968	1.972	1.893	2.085	186,053,607	1.9727	-3.15%
2008-12-08	0	5.400	5.400	5.430	5.080	5.460	44,753,309	236,237,436	5.2787	2.032	2.032	2.044	1.912	2.055	118,905,958	1.9868	9.53%
2008-12-05	0	4.930	4.930	4.940	4.720	5.070	36,525,519	180,316,532	4.9367	1.856	1.856	1.859	1.776	1.908	97,045,379	1.8581	4.89%
2008-12-04	0	4.700	4.700	4.750	4.600	5.160	77,410,872	375,889,847	4.8558	1.769	1.769	1.788	1.731	1.942	205,674,487	1.8276	-7.48%
2008-12-03	0	5.080	5.080	5.100	4.720	5.220	82,659,683	412,854,185	4.9946	1.912	1.912	1.920	1.776	1.965	219,620,158	1.8799	9.72%
2008-12-02	0	4.630	4.630	4.640	4.500	4.770	55,526,823	259,476,580	4.6730	1.743	1.743	1.746	1.694	1.795	147,530,322	1.7588	-2.94%
2008-12-01	0	4.770	4.770	4.780	4.720	5.160	51,701,387	252,387,334	4.8816	1.795	1.795	1.799	1.776	1.942	137,366,445	1.8373	-8.09%
2008-11-28	0	5.190	5.190	5.230	4.890	5.560	58,191,438	302,085,178	5.1912	1.953	1.953	1.968	1.840	2.093	154,609,991	1.9539	-0.76%
2008-11-27	0	5.230	5.220	5.230	5.070	5.400	71,070,115	371,804,961	5.2315	1.968	1.965	1.968	1.908	2.032	188,827,604	1.9690	9.87%
2008-11-26	0	4.760	4.760	4.770	4.430	4.890	51,664,932	245,248,543	4.7469	1.792	1.792	1.795	1.667	1.840	137,269,587	1.7866	6.25%
2008-11-25	0	4.480	4.410	4.480	4.200	4.540	53,392,004	235,041,922	4.4022	1.686	1.660	1.686	1.581	1.709	141,858,279	1.6569	12.28%
2008-11-24	0	3.990	3.980	3.990	3.810	4.260	43,051,685	170,643,989	3.9637	1.502	1.498	1.502	1.434	1.603	114,384,879	1.4918	-2.92%
2008-11-21	0	4.110	4.100	4.110	3.870	4.550	47,219,427	191,187,609	4.0489	1.547	1.543	1.547	1.457	1.713	125,458,236	1.5239	-3.52%
2008-11-20	0	4.260	4.230	4.260	3.980	4.300	46,204,006	193,327,025	4.1842	1.603	1.592	1.603	1.498	1.618	122,760,344	1.5748	-4.05%
2008-11-19	0	4.440	4.430	4.440	4.240	4.670	44,117,477	194,271,822	4.4035	1.671	1.667	1.671	1.596	1.758	117,216,603	1.6574	1.37%
2008-11-18	0	4.380	4.300	4.380	4.190	4.600	55,011,467	242,382,818	4.4060	1.649	1.618	1.649	1.577	1.731	146,161,062	1.6583	0.23%
2008-11-17	0	4.370	4.360	4.370	3.910	4.490	64,472,798	276,003,006	4.2809	1.645	1.641	1.645	1.472	1.690	171,299,061	1.6112	7.90%
2008-11-14	0	4.050	4.050	4.090	3.710	4.160	48,806,168	192,380,207	3.9417	1.524	1.524	1.539	1.396	1.566	129,674,080	1.4836	11.88%
2008-11-13	0	3.620	3.620	3.650	3.330	3.900	44,833,071	161,463,840	3.6014	1.362	1.362	1.374	1.253	1.468	119,117,879	1.3555	-2.43%
2008-11-12	0	3.710	3.700	3.710	3.620	3.900	34,063,886	126,607,024	3.7168	1.396	1.393	1.396	1.362	1.468	90,505,017	1.3989	-1.07%
2008-11-11	0	3.750	3.680	3.770	3.560	3.950	23,978,558	91,294,414	3.8073	1.411	1.385	1.419	1.340	1.487	63,709,108	1.4330	0.54%
2008-11-10	0	3.730	3.730	3.750	3.600	4.000	34,594,417	131,789,226	3.8096	1.404	1.404	1.411	1.355	1.506	91,914,595	1.4338	9.71%
2008-11-07	0	3.400	3.400	3.490	3.130	3.530	46,767,335	155,455,101	3.3240	1.280	1.280	1.314	1.178	1.329	124,257,064	1.2511	-1.45%
2008-11-06	0	3.450	3.440	3.450	3.280	3.700	76,440,570	262,203,528	3.4302	1.298	1.295	1.298	1.235	1.393	203,096,473	1.2910	-13.53%
2008-11-05	0	3.990	3.990	4.010	3.940	4.300	26,706,009	110,134,886	4.1240	1.502	1.502	1.509	1.483	1.618	70,955,727	1.5522	4.45%
2008-11-04	0	3.820	3.820	3.840	3.620	3.960	19,204,579	73,502,845	3.8274	1.438	1.438	1.445	1.362	1.490	51,025,028	1.4405	0.00%
2008-11-03	0	3.820	3.810	3.820	3.700	4.030	18,321,646	70,424,517	3.8438	1.438	1.434	1.438	1.393	1.517	48,679,146	1.4467	1.33%
2008-10-31	0	3.770	3.770	3.810	3.650	4.230	47,088,779	181,794,970	3.8607	1.419	1.419	1.434	1.374	1.592	125,111,115	1.4531	-4.56%
2008-10-30	0	3.950	3.900	3.950	3.730	3.990	42,376,420	161,905,525	3.8207	1.487	1.468	1.487	1.404	1.502	112,590,754	1.4380	12.86%
2008-10-29	0	3.500	3.490	3.500	3.240	3.720	56,410,664	195,064,039	3.4579	1.317	1.314	1.317	1.219	1.400	149,878,617	1.3015	3.55%
2008-10-28	0	3.380	3.370	3.380	3.010	3.730	50,646,410	169,100,481	3.3388	1.272	1.268	1.272	1.133	1.404	134,563,455	1.2567	4.00%
2008-10-27	0	3.250	3.240	3.250	2.960	3.730	45,273,976	145,209,028	3.2073	1.223	1.219	1.223	1.114	1.404	120,289,328	1.2072	-14.25%
2008-10-24	0	3.790	3.790	3.810	3.670	4.130	57,390,722	225,294,712	3.9256	1.426	1.426	1.434	1.381	1.554	152,482,552	1.4775	-4.05%
2008-10-23	0	3.950	3.950	3.980	3.500	4.150	58,045,765	219,881,144	3.7881	1.487	1.487	1.498	1.317	1.562	154,222,949	1.4257	-12.03%
2008-10-22	0	4.490	4.460	4.490	4.390	4.870	45,486,475	205,975,170	4.5283	1.690	1.679	1.690	1.652	1.833	120,853,921	1.7043	-8.37%
2008-10-21	0	4.900	4.900	4.920	4.790	5.250	26,363,805	133,862,259	5.0775	1.844	1.844	1.852	1.803	1.976	70,046,519	1.9110	-1.21%
2008-10-20	0	4.960	4.950	4.960	4.850	5.110	47,443,825	236,179,112	4.9781	1.867	1.863	1.867	1.825	1.923	126,054,443	1.8736	3.77%
2008-10-17	0	4.780	4.780	4.850	4.660	5.200	74,992,954	372,449,798	4.9665	1.799	1.799	1.825	1.754	1.957	199,250,273	1.8693	-0.42%
2008-10-16	0	4.800	4.730	4.800	4.100	4.850	53,746,139	245,528,915	4.5683	1.807	1.780	1.807	1.543	1.825	142,799,187	1.7194	0.42%
2008-10-15	0	4.780	4.780	4.800	4.680	4.990	26,634,254	128,677,253	4.8313	1.799	1.799	1.807	1.761	1.878	70,765,080	1.8184	-3.24%
2008-10-14	0	4.940	4.940	4.960	4.920	5.260	52,192,239	261,589,655	5.0120	1.859	1.859	1.867	1.852	1.980	138,670,599	1.8864	1.86%
2008-10-13	0	4.850	4.850	4.870	4.310	5.060	94,844,735	461,030,922	4.8609	1.825	1.825	1.833	1.622	1.904	251,994,865	1.8295	8.50%
2008-10-10	0	4.470	4.470	4.480	3.990	4.470	50,185,211	208,659,691	4.1578	1.682	1.682	1.686	1.502	1.682	133,338,087	1.5649	-4.08%
2008-10-09	0	4.660	4.640	4.670	4.240	4.780	43,567,354	197,983,195	4.5443	1.754	1.746	1.758	1.596	1.799	115,754,970	1.7104	6.39%
2008-10-08	0	4.380	4.380	4.500	4.220	4.700	46,626,836	208,166,540	4.4645	1.649	1.649	1.694	1.588	1.769	123,883,769	1.6803	-12.57%
2008-10-06	0	5.010	4.990	5.010	4.840	5.090	26,053,949	129,722,294	4.9790	1.886	1.878	1.886	1.822	1.916	69,223,256	1.8740	-4.02%
2008-10-03	0	5.220	5.220	5.230	5.090	5.290	26,893,107	140,584,150	5.2275	1.965	1.965	1.968	1.916	1.991	71,452,832	1.9675	-2.61%
2008-10-02	0	5.360	5.360	5.370	5.100	5.370	23,107,910	121,707,205	5.2669	2.017	2.017	2.021	1.920	2.021	61,395,866	1.9823	5.30%
2008-09-30	0	5.090	5.090	5.110	4.820	5.200	29,901,734	151,307,920	5.0602	1.916	1.916	1.923	1.814	1.957	79,446,513	1.9045	-2.12%
2008-09-29	0	5.200	5.190	5.200	5.090	5.600	33,085,070	174,605,011	5.2775	1.957	1.953	1.957	1.916	2.108	87,904,381	1.9863	-5.45%
2008-09-26	0	5.500	5.490	5.500	5.410	5.750	17,754,694	98,129,710	5.5270	2.070	2.066	2.070	2.036	2.164	47,172,800	2.0802	-2.65%
2008-09-25	0	5.650	5.630	5.650	5.540	5.720	15,189,011	85,834,429	5.6511	2.127	2.119	2.127	2.085	2.153	40,355,986	2.1269	0.53%
2008-09-24	0	5.620	5.600	5.620	5.500	5.790	21,544,157	121,114,031	5.6217	2.115	2.108	2.115	2.070	2.179	57,241,100	2.1159	-0.35%
2008-09-23	0	5.640	5.630	5.640	5.520	6.120	65,702,835	371,921,912	5.6607	2.123	2.119	2.123	2.078	2.303	174,567,171	2.1305	-7.84%
2008-09-22	0	6.120	6.120	6.130	5.940	6.480	59,048,037	362,353,077	6.1366	2.303	2.303	2.307	2.236	2.439	156,885,905	2.3097	-5.12%
2008-09-19	0	6.450	6.340	6.450	5.890	6.490	69,834,794	429,993,249	6.1573	2.428	2.386	2.428	2.217	2.443	185,545,455	2.3175	11.21%
2008-09-18	0	5.800	5.790	5.800	5.330	6.000	66,684,005	378,210,908	5.6717	2.183	2.179	2.183	2.006	2.258	177,174,061	2.1347	0.00%
2008-09-17	0	5.800	5.800	5.850	5.700	6.130	58,807,177	344,825,132	5.8637	2.183	2.183	2.202	2.145	2.307	156,245,960	2.2069	-1.19%
2008-09-16	0	5.870	5.870	5.880	5.370	6.000	74,208,147	428,085,464	5.7687	2.209	2.209	2.213	2.021	2.258	197,165,104	2.1712	-0.51%
2008-09-12	0	5.900	5.900	5.910	5.680	6.000	71,567,999	420,203,137	5.8714	2.221	2.221	2.224	2.138	2.258	190,150,442	2.2098	3.51%
2008-09-11	0	5.700	5.700	5.720	5.420	5.830	42,339,685	237,210,085	5.6025	2.145	2.145	2.153	2.040	2.194	112,493,152	2.1087	2.70%
2008-09-10	0	5.550	5.550	5.560	5.350	5.780	36,250,957	203,350,098	5.6095	2.089	2.089	2.093	2.014	2.175	96,315,890	2.1113	1.09%
2008-09-09	0	5.490	5.480	5.490	5.380	5.600	22,937,428	125,238,980	5.4600	2.066	2.063	2.066	2.025	2.108	60,942,909	2.0550	-2.83%
2008-09-08	0	5.650	5.640	5.650	5.520	5.730	19,665,531	110,463,401	5.6171	2.127	2.123	2.127	2.078	2.157	52,249,741	2.1141	4.05%
2008-09-05	0	5.430	5.430	5.460	5.320	5.510	22,127,047	119,391,556	5.3957	2.044	2.044	2.055	2.002	2.074	58,789,792	2.0308	-1.27%
2008-09-04	0	5.500	5.500	5.510	5.480	5.790	29,241,561	164,098,179	5.6118	2.070	2.070	2.074	2.063	2.179	77,692,486	2.1121	-2.14%
2008-09-03	0	5.620	5.610	5.620	5.600	5.790	18,261,786	103,717,061	5.6795	2.115	2.111	2.115	2.108	2.179	48,520,103	2.1376	-1.58%
2008-09-02	0	5.710	5.710	5.720	5.560	5.850	12,496,000	70,978,280	5.6801	2.149	2.149	2.153	2.093	2.202	33,200,871	2.1378	1.78%
2008-09-01	0	5.610	5.610	5.620	5.610	5.940	15,909,644	91,122,414	5.7275	2.111	2.111	2.115	2.111	2.236	42,270,650	2.1557	-3.61%
2008-08-29	0	5.820	5.810	5.820	5.820	5.980	14,138,202	83,372,302	5.8970	2.191	2.187	2.191	2.191	2.251	37,564,070	2.2195	1.39%
2008-08-28	0	5.740	5.740	5.750	5.740	5.990	27,648,233	161,694,731	5.8483	2.160	2.160	2.164	2.160	2.254	73,459,141	2.2012	-1.37%
2008-08-27	0	5.820	5.820	5.830	5.750	5.930	28,420,329	166,705,512	5.8657	2.191	2.191	2.194	2.164	2.232	75,510,538	2.2077	2.46%
2008-08-26	0	5.680	5.650	5.680	5.470	5.760	34,147,631	193,921,160	5.6789	2.138	2.127	2.138	2.059	2.168	90,727,521	2.1374	3.46%
2008-08-25	0	5.490	5.490	5.510	5.380	5.600	31,288,573	171,784,275	5.4903	2.066	2.066	2.074	2.025	2.108	83,131,233	2.0664	1.48%
2008-08-21	0	5.410	5.410	5.430	5.270	5.480	28,110,264	151,300,297	5.3824	2.036	2.036	2.044	1.983	2.063	74,686,720	2.0258	-1.64%
2008-08-20	0	5.500	5.500	5.520	5.320	5.600	62,458,015	339,388,211	5.4339	2.070	2.070	2.078	2.002	2.108	165,945,944	2.0452	-4.51%
2008-08-19	0	5.760	5.700	5.760	5.520	5.910	30,084,703	174,216,731	5.7909	2.168	2.145	2.168	2.078	2.224	79,932,647	2.1795	2.67%
2008-08-18	0	5.610	5.610	5.650	5.610	5.800	13,749,280	78,299,719	5.6948	2.111	2.111	2.127	2.111	2.183	36,530,736	2.1434	-3.77%
2008-08-15	0	5.830	5.790	5.830	5.620	5.830	21,524,197	123,136,252	5.7208	2.194	2.179	2.194	2.115	2.194	57,188,068	2.1532	1.39%
2008-08-14	0	5.750	5.750	5.770	5.720	5.800	28,099,096	162,145,561	5.7705	2.164	2.164	2.172	2.153	2.183	74,657,048	2.1719	-0.69%
2008-08-13	0	5.790	5.790	5.810	5.600	5.880	46,123,022	266,383,254	5.7755	2.179	2.179	2.187	2.108	2.213	122,545,176	2.1738	1.94%
2008-08-12	0	5.680	5.680	5.690	5.510	5.730	31,979,869	180,879,279	5.6560	2.138	2.138	2.142	2.074	2.157	84,967,951	2.1288	1.61%
2008-08-11	0	5.590	5.550	5.590	5.480	5.720	54,901,827	308,434,823	5.6179	2.104	2.089	2.104	2.063	2.153	145,869,758	2.1145	3.90%
2008-08-08	0	5.380	5.350	5.380	5.230	5.500	37,218,135	199,717,651	5.3661	2.025	2.014	2.025	1.968	2.070	98,885,604	2.0197	2.87%
2008-08-07	0	5.230	5.230	5.240	5.160	5.360	28,395,848	148,885,045	5.2432	1.968	1.968	1.972	1.942	2.017	75,445,494	1.9734	1.16%
2008-08-05	0	5.170	5.150	5.170	5.110	5.290	17,789,491	91,773,906	5.1589	1.946	1.938	1.946	1.923	1.991	47,265,253	1.9417	-2.45%
2008-08-04	0	5.300	5.290	5.300	5.180	5.360	20,184,342	105,985,281	5.2509	1.995	1.991	1.995	1.950	2.017	53,628,180	1.9763	-0.38%
2008-08-01	0	5.320	5.320	5.440	5.240	5.510	21,953,028	117,376,948	5.3467	2.002	2.002	2.047	1.972	2.074	58,327,437	2.0124	-3.97%
2008-07-31	0	5.540	5.510	5.540	5.500	5.660	27,550,736	152,070,672	5.5197	2.085	2.074	2.085	2.070	2.130	73,200,099	2.0775	1.84%
2008-07-30	0	5.440	5.430	5.440	5.320	5.520	21,780,012	117,909,898	5.4137	2.047	2.044	2.047	2.002	2.078	57,867,748	2.0376	3.62%
2008-07-29	0	5.250	5.250	5.260	5.120	5.290	20,475,509	107,028,455	5.2271	1.976	1.976	1.980	1.927	1.991	54,401,788	1.9674	-1.13%
2008-07-28	0	5.310	5.300	5.310	5.170	5.340	24,329,559	127,835,999	5.2543	1.999	1.995	1.999	1.946	2.010	64,641,690	1.9776	-0.19%
2008-07-25	0	5.320	5.310	5.320	5.230	5.590	42,332,589	226,964,570	5.3615	2.002	1.999	2.002	1.968	2.104	112,474,299	2.0179	-7.48%
2008-07-24	0	5.750	5.750	5.780	5.660	6.040	47,069,678	274,447,410	5.8307	2.164	2.164	2.175	2.130	2.273	125,060,365	2.1945	-2.54%
2008-07-23	0	5.900	5.810	5.900	5.720	5.970	28,976,835	168,571,036	5.8174	2.221	2.187	2.221	2.153	2.247	76,989,130	2.1895	3.51%
2008-07-22	0	5.700	5.680	5.700	5.620	5.760	20,186,000	114,928,576	5.6935	2.145	2.138	2.145	2.115	2.168	53,632,585	2.1429	0.71%
2008-07-21	0	5.660	5.650	5.660	5.500	6.260	33,132,270	187,508,784	5.6594	2.130	2.127	2.130	2.070	2.356	88,029,788	2.1301	4.24%
2008-07-18	0	5.430	5.350	5.430	5.100	5.430	38,579,245	204,018,746	5.2883	2.044	2.014	2.044	1.920	2.044	102,501,964	1.9904	6.26%
2008-07-17	0	5.110	5.090	5.110	5.040	5.270	24,739,693	127,340,009	5.1472	1.923	1.916	1.923	1.897	1.983	65,731,383	1.9373	2.20%
2008-07-16	0	5.000	4.990	5.000	4.780	5.040	26,834,224	132,973,108	4.9554	1.882	1.878	1.882	1.799	1.897	71,296,384	1.8651	-1.57%
2008-07-15	1	5.080	-	-	5.030	5.290	12,253,746	62,638,805	5.1118	1.912	-	-	1.893	1.991	32,557,222	1.9240	-6.27%
2008-07-14	0	5.420	5.410	5.420	5.240	5.470	22,007,962	117,736,859	5.3497	2.040	2.036	2.040	1.972	2.059	58,473,393	2.0135	-0.55%
2008-07-11	0	5.450	5.420	5.450	5.270	5.450	22,546,781	121,221,570	5.3764	2.051	2.040	2.051	1.983	2.051	59,904,991	2.0236	2.83%
2008-07-10	0	5.300	5.300	5.320	5.060	5.480	23,658,064	124,529,810	5.2637	1.995	1.995	2.002	1.904	2.063	62,857,581	1.9811	1.92%
2008-07-09	0	5.200	5.190	5.200	5.050	5.230	37,641,884	193,639,832	5.1443	1.957	1.953	1.957	1.901	1.968	100,011,471	1.9362	5.48%
2008-07-08	0	4.930	4.930	4.950	4.870	5.150	31,869,599	157,802,732	4.9515	1.856	1.856	1.863	1.833	1.938	84,674,972	1.8636	-2.76%
2008-07-07	0	5.070	5.070	5.090	4.950	5.150	32,773,000	166,471,090	5.0795	1.908	1.908	1.916	1.863	1.938	87,075,236	1.9118	2.42%
2008-07-04	0	4.950	4.950	4.960	4.930	5.030	31,330,122	155,664,199	4.9685	1.863	1.863	1.867	1.856	1.893	83,241,625	1.8700	0.00%
2008-07-03	0	4.950	4.950	5.000	4.930	5.350	35,653,691	181,742,887	5.0974	1.863	1.863	1.882	1.856	2.014	94,729,002	1.9186	-5.53%
2008-07-02	0	5.240	5.230	5.240	5.170	5.380	31,417,117	164,841,490	5.2469	1.972	1.968	1.972	1.946	2.025	83,472,764	1.9748	-3.14%
2008-06-30	0	5.410	5.400	5.410	5.390	5.520	24,131,379	130,575,623	5.4110	2.036	2.032	2.036	2.029	2.078	64,115,141	2.0366	0.19%
2008-06-27	0	5.400	5.400	5.410	5.400	5.520	41,597,900	227,161,790	5.4609	2.032	2.032	2.036	2.032	2.078	110,522,289	2.0553	-4.42%
2008-06-26	0	5.650	5.630	5.650	5.600	5.770	29,125,834	165,187,790	5.6715	2.127	2.119	2.127	2.108	2.172	77,385,008	2.1346	-0.88%
2008-06-25	0	5.700	5.690	5.700	5.600	5.930	26,271,837	149,835,884	5.7033	2.145	2.142	2.145	2.108	2.232	69,802,167	2.1466	-0.18%
2008-06-24	0	5.710	5.710	5.720	5.600	6.110	69,967,930	405,899,461	5.8012	2.149	2.149	2.153	2.108	2.300	185,899,187	2.1834	-7.75%
2008-06-23	0	6.190	6.190	6.200	6.060	6.350	47,072,237	289,631,199	6.1529	2.330	2.330	2.334	2.281	2.390	125,067,164	2.3158	-3.58%
2008-06-20	0	6.420	6.410	6.420	6.380	7.030	98,515,054	656,500,401	6.6640	2.416	2.413	2.416	2.401	2.646	261,746,609	2.5082	-2.73%
2008-06-19	0	6.600	6.600	6.650	6.600	6.750	20,348,534	136,041,017	6.6855	2.484	2.484	2.503	2.484	2.541	54,064,425	2.5163	-2.80%
2008-06-18	0	6.790	6.770	6.790	6.350	6.800	43,762,095	294,129,100	6.7211	2.556	2.548	2.556	2.390	2.559	116,272,382	2.5297	4.95%
2008-06-17	0	6.470	6.460	6.470	6.350	6.600	11,809,750	76,478,495	6.4759	2.435	2.431	2.435	2.390	2.484	31,377,560	2.4374	-1.22%
2008-06-16	0	6.550	6.550	6.560	6.400	6.610	20,960,687	137,266,946	6.5488	2.465	2.465	2.469	2.409	2.488	55,690,867	2.4648	3.31%
2008-06-13	0	6.340	6.330	6.340	6.280	6.430	19,023,583	120,310,144	6.3243	2.386	2.382	2.386	2.364	2.420	50,544,137	2.3803	-0.78%
2008-06-12	0	6.390	6.380	6.390	6.050	6.520	49,165,144	312,955,834	6.3654	2.405	2.401	2.405	2.277	2.454	130,627,850	2.3958	1.11%
2008-06-11	0	6.320	6.310	6.320	6.120	6.370	25,626,664	161,490,309	6.3017	2.379	2.375	2.379	2.303	2.398	68,087,994	2.3718	1.61%
2008-06-10	0	6.220	6.220	6.320	6.220	6.500	48,287,730	305,115,870	6.3187	2.341	2.341	2.379	2.341	2.446	128,296,631	2.3782	-7.85%
2008-06-06	0	6.750	6.740	6.750	6.670	6.910	25,254,118	170,569,786	6.7541	2.541	2.537	2.541	2.510	2.601	67,098,169	2.5421	-0.44%
2008-06-05	0	6.780	6.780	6.790	6.600	6.880	34,663,311	233,093,315	6.7245	2.552	2.552	2.556	2.484	2.589	92,097,641	2.5309	-0.29%
2008-06-04	0	6.800	6.800	6.810	6.600	6.950	71,130,473	486,263,096	6.8362	2.559	2.559	2.563	2.484	2.616	188,987,970	2.5730	2.87%
2008-06-03	0	6.610	6.610	6.620	6.540	6.750	44,369,415	293,637,392	6.6180	2.488	2.488	2.492	2.461	2.541	117,885,982	2.4909	-4.20%
2008-06-02	0	6.900	6.880	6.900	6.540	6.950	45,097,468	307,049,440	6.8086	2.597	2.589	2.597	2.461	2.616	119,820,361	2.5626	4.23%
2008-05-30	0	6.620	6.620	6.630	6.250	6.780	48,410,775	319,773,590	6.6054	2.492	2.492	2.495	2.352	2.552	128,623,552	2.4861	4.25%
2008-05-29	0	6.350	6.350	6.370	6.290	6.420	36,424,587	231,524,038	6.3563	2.390	2.390	2.398	2.367	2.416	96,777,211	2.3923	1.60%
2008-05-28	0	6.250	6.250	6.260	5.970	6.360	43,449,999	270,333,324	6.2217	2.352	2.352	2.356	2.247	2.394	115,443,168	2.3417	4.17%
2008-05-27	0	6.000	5.990	6.000	5.820	6.030	18,780,000	111,759,780	5.9510	2.258	2.254	2.258	2.191	2.270	49,896,956	2.2398	2.21%
2008-05-26	0	5.870	5.860	5.870	5.800	6.040	31,899,122	188,034,578	5.8947	2.209	2.206	2.209	2.183	2.273	84,753,413	2.2186	-5.93%
2008-05-23	0	6.240	6.210	6.220	6.180	6.370	42,589,045	265,969,261	6.2450	2.349	2.337	2.341	2.326	2.398	113,155,682	2.3505	-2.04%
2008-05-22	0	6.370	6.330	6.350	6.070	6.440	47,112,942	294,324,299	6.2472	2.398	2.382	2.390	2.285	2.424	125,175,314	2.3513	2.08%
2008-05-21	0	6.240	6.210	6.240	5.730	6.320	37,811,630	229,026,444	6.0570	2.349	2.337	2.349	2.157	2.379	100,462,473	2.2797	5.58%
2008-05-20	0	5.910	5.910	5.920	5.870	6.290	25,590,835	153,327,130	5.9915	2.224	2.224	2.228	2.209	2.367	67,992,799	2.2550	-5.74%
2008-05-19	0	6.270	6.250	6.260	6.220	6.330	16,289,147	102,196,123	6.2739	2.360	2.352	2.356	2.341	2.382	43,278,959	2.3613	-0.95%
2008-05-16	0	6.330	6.320	6.330	6.030	6.370	21,701,113	133,563,311	6.1547	2.382	2.379	2.382	2.270	2.398	57,658,119	2.3165	4.80%
2008-05-15	0	6.040	6.030	6.040	5.960	6.160	22,073,526	133,509,284	6.0484	2.273	2.270	2.273	2.243	2.318	58,647,591	2.2765	0.67%
2008-05-14	0	6.000	6.000	6.030	5.960	6.080	19,752,710	118,455,230	5.9969	2.258	2.258	2.270	2.243	2.288	52,481,369	2.2571	-2.12%
2008-05-13	0	6.130	6.080	6.130	5.950	6.210	38,128,157	231,267,190	6.0655	2.307	2.288	2.307	2.239	2.337	101,303,460	2.2829	0.49%
2008-05-09	0	6.100	6.100	6.130	6.000	6.240	35,840,596	220,230,616	6.1447	2.296	2.296	2.307	2.258	2.349	95,225,593	2.3127	-0.16%
2008-05-08	0	6.110	6.090	6.120	5.990	6.350	33,640,722	205,235,138	6.1008	2.300	2.292	2.303	2.254	2.390	89,380,704	2.2962	-3.78%
2008-05-07	0	6.350	6.350	6.380	6.260	6.650	30,976,773	197,014,470	6.3601	2.390	2.390	2.401	2.356	2.503	82,302,805	2.3938	-4.65%
2008-05-06	0	6.660	6.640	6.660	6.490	6.800	46,589,812	307,986,571	6.6106	2.507	2.499	2.507	2.443	2.559	123,785,399	2.4881	-3.06%
2008-05-05	0	6.870	6.890	6.900	6.630	6.970	33,733,126	227,225,105	6.7360	2.586	2.593	2.597	2.495	2.623	89,626,214	2.5353	0.73%
2008-05-02	0	6.820	6.810	6.820	6.620	6.900	56,515,344	384,202,640	6.7982	2.567	2.563	2.567	2.492	2.597	150,156,743	2.5587	5.08%
2008-04-30	0	6.490	6.480	6.490	6.240	6.600	81,318,306	525,211,230	6.4587	2.443	2.439	2.443	2.349	2.484	216,056,227	2.4309	3.67%
2008-04-29	0	6.260	6.260	6.270	5.850	6.300	57,179,910	351,156,348	6.1413	2.356	2.356	2.360	2.202	2.371	151,922,442	2.3114	5.56%
2008-04-28	0	5.930	5.930	5.940	5.820	6.010	17,155,228	101,564,828	5.9203	2.232	2.232	2.236	2.191	2.262	45,580,067	2.2283	0.17%
2008-04-25	0	5.920	5.950	5.960	5.860	6.240	44,172,658	265,176,547	6.0032	2.228	2.239	2.243	2.206	2.349	117,363,215	2.2595	-4.05%
2008-04-24	0	6.170	6.160	6.180	6.000	6.300	105,907,148	650,753,290	6.1446	2.322	2.318	2.326	2.258	2.371	281,386,811	2.3127	8.44%
2008-04-23	0	5.690	5.690	5.700	5.000	5.760	132,671,199	715,311,299	5.3916	2.142	2.142	2.145	1.882	2.168	352,496,751	2.0293	10.49%
2008-04-22	0	5.150	5.170	5.180	4.940	5.200	46,339,069	234,907,979	5.0693	1.938	1.946	1.950	1.859	1.957	123,119,195	1.9080	1.98%
2008-04-21	0	5.050	5.060	5.070	5.030	5.250	43,816,525	224,792,193	5.1303	1.901	1.904	1.908	1.893	1.976	116,416,998	1.9309	1.00%
2008-04-18	0	5.000	5.010	5.040	5.000	5.280	60,278,153	309,628,339	5.1367	1.882	1.886	1.897	1.882	1.987	160,154,225	1.9333	-2.34%
2008-04-17	0	5.120	5.100	5.120	4.760	5.160	68,870,552	339,704,592	4.9325	1.927	1.920	1.927	1.792	1.942	182,983,541	1.8565	-0.58%
2008-04-16	0	5.150	5.150	5.160	5.070	5.370	37,127,659	191,103,280	5.1472	1.938	1.938	1.942	1.908	2.021	98,645,217	1.9373	-3.74%
2008-04-15	0	5.350	5.340	5.370	5.210	5.470	17,219,147	91,540,525	5.3162	2.014	2.010	2.021	1.961	2.059	45,749,895	2.0009	0.38%
2008-04-14	0	5.330	5.320	5.330	5.280	5.470	24,798,593	133,177,579	5.3704	2.006	2.002	2.006	1.987	2.059	65,887,876	2.0213	-2.56%
2008-04-11	0	5.470	5.430	5.470	5.380	5.500	27,169,938	146,579,943	5.3949	2.059	2.044	2.059	2.025	2.070	72,188,349	2.0305	1.67%
2008-04-10	0	5.380	5.370	5.380	5.300	5.520	29,279,882	157,441,881	5.3771	2.025	2.021	2.025	1.995	2.078	77,794,302	2.0238	0.26%
2008-04-09	0	5.700	5.690	5.700	5.690	5.890	37,249,013	214,774,553	5.7659	2.020	2.016	2.020	2.016	2.087	105,123,453	2.0431	-2.90%
2008-04-08	0	5.870	5.870	5.880	5.740	6.100	74,515,012	436,655,137	5.8600	2.080	2.080	2.083	2.034	2.161	210,294,843	2.0764	-4.40%
2008-04-07	0	6.140	6.130	6.140	6.120	6.300	57,463,284	353,917,630	6.1590	2.176	2.172	2.176	2.169	2.232	162,171,782	2.1824	-2.38%
2008-04-03	0	6.290	6.280	6.300	6.130	6.300	30,586,340	190,591,168	6.2313	2.229	2.225	2.232	2.172	2.232	86,320,184	2.2080	1.62%
2008-04-02	0	6.190	6.130	6.190	6.040	6.250	44,335,253	270,970,965	6.1119	2.193	2.172	2.193	2.140	2.215	125,122,104	2.1657	4.92%
2008-04-01	0	5.900	5.870	5.880	5.830	6.030	22,243,547	130,935,855	5.8865	2.091	2.080	2.083	2.066	2.137	62,775,313	2.0858	-0.17%
2008-03-31	0	5.910	5.920	5.950	5.750	5.980	27,938,975	164,252,571	5.8790	2.094	2.098	2.108	2.037	2.119	78,848,841	2.0831	1.20%
2008-03-28	0	5.840	5.800	5.810	5.690	5.930	44,864,451	260,288,211	5.8017	2.069	2.055	2.059	2.016	2.101	126,615,596	2.0557	3.36%
2008-03-27	0	5.650	5.600	5.650	5.300	5.700	22,292,876	123,246,813	5.5285	2.002	1.984	2.002	1.878	2.020	62,914,529	1.9590	2.36%
2008-03-26	0	5.520	5.510	5.520	5.460	5.820	63,215,768	353,849,620	5.5975	1.956	1.952	1.956	1.935	2.062	178,406,332	1.9834	0.00%
2008-03-25	0	5.520	5.470	5.520	5.270	5.580	59,381,296	325,232,114	5.4770	1.956	1.938	1.956	1.867	1.977	167,584,759	1.9407	10.62%
2008-03-20	0	4.990	4.940	4.990	4.930	5.600	41,624,567	214,324,449	5.1490	1.768	1.750	1.768	1.747	1.984	117,472,057	1.8245	-4.41%
2008-03-19	0	5.220	5.200	5.220	5.180	5.380	41,108,978	216,914,201	5.2766	1.850	1.843	1.850	1.835	1.906	116,016,972	1.8697	5.45%
2008-03-18	0	4.950	4.960	5.000	4.680	5.070	53,974,850	261,461,693	4.8441	1.754	1.758	1.772	1.658	1.796	152,326,790	1.7165	6.45%
2008-03-17	0	4.650	4.650	4.660	4.610	4.870	43,947,649	208,552,138	4.7455	1.648	1.648	1.651	1.633	1.726	124,028,215	1.6815	-7.00%
2008-03-14	0	5.000	5.010	5.030	4.920	5.220	47,402,323	237,897,688	5.0187	1.772	1.775	1.782	1.743	1.850	133,777,930	1.7783	-3.29%
2008-03-13	0	5.170	5.230	5.240	5.030	5.400	53,221,810	277,596,742	5.2158	1.832	1.853	1.857	1.782	1.913	150,201,575	1.8482	-7.01%
2008-03-12	0	5.560	5.550	5.560	5.530	5.770	42,478,916	238,292,902	5.6097	1.970	1.967	1.970	1.959	2.045	119,883,185	1.9877	0.18%
2008-03-11	0	5.550	5.550	5.560	5.340	5.630	39,499,520	216,376,955	5.4780	1.967	1.967	1.970	1.892	1.995	111,474,790	1.9410	-2.12%
2008-03-10	0	5.670	5.660	5.670	5.540	5.790	26,299,913	148,928,659	5.6627	2.009	2.006	2.009	1.963	2.052	74,223,112	2.0065	-3.08%
2008-03-07	0	5.850	5.850	5.860	5.780	6.030	38,681,376	226,446,221	5.8541	2.073	2.073	2.076	2.048	2.137	109,165,840	2.0743	-6.70%
2008-03-06	0	6.270	6.230	6.280	6.150	6.440	14,446,382	91,222,068	6.3145	2.222	2.208	2.225	2.179	2.282	40,770,303	2.2375	1.13%
2008-03-05	0	6.200	6.160	6.220	6.050	6.240	18,619,276	114,298,917	6.1387	2.197	2.183	2.204	2.144	2.211	52,546,965	2.1752	1.31%
2008-03-04	0	6.120	6.080	6.130	6.050	6.320	18,555,480	114,873,624	6.1908	2.169	2.154	2.172	2.144	2.239	52,366,921	2.1936	-1.92%
2008-03-03	0	6.240	6.230	6.280	6.180	6.420	28,478,181	178,703,798	6.2751	2.211	2.208	2.225	2.190	2.275	80,370,578	2.2235	-4.29%
2008-02-29	0	6.520	6.480	6.520	6.420	6.650	20,432,547	132,295,244	6.4747	2.310	2.296	2.310	2.275	2.356	57,664,344	2.2942	-1.95%
2008-02-28	0	6.650	6.630	6.650	6.420	6.680	26,611,079	174,755,563	6.5670	2.356	2.349	2.356	2.275	2.367	75,101,279	2.3269	0.76%
2008-02-27	0	6.600	6.610	6.620	6.360	6.610	25,661,171	166,738,712	6.4977	2.339	2.342	2.346	2.254	2.342	72,420,466	2.3024	2.64%
2008-02-26	0	6.430	6.390	6.440	6.370	6.570	12,594,311	81,057,505	6.4360	2.278	2.264	2.282	2.257	2.328	35,543,424	2.2805	1.58%
2008-02-25	0	6.330	6.320	6.330	6.300	6.470	13,793,776	87,449,809	6.3398	2.243	2.239	2.243	2.232	2.293	38,928,531	2.2464	0.00%
2008-02-22	0	6.330	6.340	6.360	6.320	6.440	13,036,493	83,133,076	6.3770	2.243	2.246	2.254	2.239	2.282	36,791,341	2.2596	-2.47%
2008-02-21	0	6.490	6.490	6.500	6.460	6.590	9,901,355	64,426,176	6.5068	2.300	2.300	2.303	2.289	2.335	27,943,415	2.3056	0.15%
2008-02-20	0	6.480	6.460	6.470	6.460	6.690	10,936,225	71,517,276	6.5395	2.296	2.289	2.293	2.289	2.371	30,864,005	2.3172	-2.56%
2008-02-19	0	6.650	6.650	6.660	6.590	6.710	13,076,000	87,045,720	6.6569	2.356	2.356	2.360	2.335	2.378	36,902,837	2.3588	0.00%
2008-02-18	0	6.650	6.650	6.680	6.570	6.810	16,786,681	112,483,923	6.7008	2.356	2.356	2.367	2.328	2.413	47,375,050	2.3743	-0.45%
2008-02-15	0	6.680	6.670	6.680	6.500	6.700	25,251,023	166,561,337	6.5962	2.367	2.363	2.367	2.303	2.374	71,262,954	2.3373	-1.62%
2008-02-14	0	6.790	6.760	6.790	6.650	6.800	19,752,532	132,930,813	6.7298	2.406	2.395	2.406	2.356	2.409	55,745,218	2.3846	3.66%
2008-02-13	0	6.550	6.550	6.580	6.470	6.660	15,359,226	100,810,147	6.5635	2.321	2.321	2.332	2.293	2.360	43,346,514	2.3257	1.55%
2008-02-12	0	6.450	6.450	6.460	6.400	6.580	18,067,985	116,931,693	6.4718	2.285	2.285	2.289	2.268	2.332	50,991,122	2.2932	0.62%
2008-02-11	0	6.410	6.410	6.420	6.410	6.780	20,219,307	132,520,899	6.5542	2.271	2.271	2.275	2.271	2.402	57,062,542	2.3224	-3.03%
2008-02-06	0	6.610	6.610	6.620	6.570	6.760	21,237,790	142,100,005	6.6909	2.342	2.342	2.346	2.328	2.395	59,936,885	2.3708	-6.11%
2008-02-05	0	7.040	7.010	7.040	6.850	7.080	20,495,696	143,069,772	6.9805	2.495	2.484	2.495	2.427	2.509	57,842,562	2.4734	0.00%
2008-02-04	0	7.040	7.040	7.090	6.940	7.120	29,001,594	204,257,470	7.0430	2.495	2.495	2.512	2.459	2.523	81,847,744	2.4956	3.99%
2008-02-01	0	6.770	6.650	6.700	6.380	6.800	27,619,577	181,856,447	6.5843	2.399	2.356	2.374	2.261	2.409	77,947,442	2.3331	6.78%
2008-01-31	0	6.340	6.350	6.370	6.070	6.520	25,715,034	162,012,623	6.3003	2.246	2.250	2.257	2.151	2.310	72,572,477	2.2324	0.00%
2008-01-30	0	6.340	6.350	6.360	6.300	6.800	26,739,204	175,318,226	6.5566	2.246	2.250	2.254	2.232	2.409	75,462,870	2.3232	-3.94%
2008-01-29	0	6.600	6.570	6.590	6.480	6.640	19,165,593	125,793,967	6.5635	2.339	2.328	2.335	2.296	2.353	54,088,770	2.3257	3.61%
2008-01-28	0	6.370	6.360	6.370	6.240	6.650	26,565,084	171,069,232	6.4396	2.257	2.254	2.257	2.211	2.356	74,971,472	2.2818	-7.55%
2008-01-25	0	6.890	6.890	6.900	6.640	6.970	30,440,586	205,940,517	6.7653	2.441	2.441	2.445	2.353	2.470	85,908,840	2.3972	4.87%
2008-01-24	0	6.570	6.570	6.580	6.560	6.930	32,170,536	217,393,578	6.7575	2.328	2.328	2.332	2.324	2.456	90,791,072	2.3944	-2.52%
2008-01-23	0	6.740	6.730	6.740	6.540	6.820	42,562,252	284,546,579	6.6854	2.388	2.385	2.388	2.317	2.417	120,118,374	2.3689	8.71%
2008-01-22	0	6.200	6.150	6.200	6.030	6.830	60,353,600	380,948,424	6.3119	2.197	2.179	2.197	2.137	2.420	170,328,776	2.2365	-10.01%
2008-01-21	0	6.890	6.870	6.900	6.720	7.070	35,334,553	244,048,276	6.9068	2.441	2.434	2.445	2.381	2.505	99,720,500	2.4473	-5.10%
2008-01-18	0	7.260	7.250	7.280	7.000	7.590	33,323,323	241,964,261	7.2611	2.572	2.569	2.580	2.480	2.689	94,044,445	2.5729	0.14%
2008-01-17	0	7.250	7.280	7.290	7.010	7.300	22,288,991	159,402,057	7.1516	2.569	2.580	2.583	2.484	2.587	62,903,564	2.5341	3.57%
2008-01-16	0	7.000	7.000	7.010	6.900	7.200	37,159,398	259,643,766	6.9873	2.480	2.480	2.484	2.445	2.551	104,870,543	2.4759	-4.24%
2008-01-15	0	7.310	7.330	7.340	7.210	7.530	19,626,330	143,483,489	7.3108	2.590	2.597	2.601	2.555	2.668	55,389,053	2.5905	-1.35%
2008-01-14	0	7.410	7.400	7.410	7.380	7.720	18,813,126	140,780,077	7.4831	2.626	2.622	2.626	2.615	2.735	53,094,045	2.6515	-4.02%
2008-01-11	0	7.720	7.650	7.660	7.480	7.920	28,420,916	218,718,074	7.6957	2.735	2.711	2.714	2.650	2.806	80,208,966	2.7269	-0.77%
2008-01-10	0	7.780	7.790	7.800	7.500	7.970	41,264,866	321,438,641	7.7896	2.757	2.760	2.764	2.658	2.824	116,456,916	2.7602	-4.89%
2008-01-09	0	8.180	8.150	8.160	7.880	8.220	11,484,226	92,543,689	8.0583	2.898	2.888	2.891	2.792	2.913	32,410,563	2.8554	1.49%
2008-01-08	0	8.060	8.050	8.060	8.000	8.200	23,511,917	190,973,283	8.1224	2.856	2.852	2.856	2.835	2.906	66,354,883	2.8781	1.64%
2008-01-07	0	7.930	7.880	7.920	7.760	8.120	17,497,258	138,581,634	7.9202	2.810	2.792	2.806	2.750	2.877	49,380,427	2.8064	-0.88%
2008-01-04	0	8.000	8.000	8.010	7.830	8.140	19,648,968	157,338,665	8.0075	2.835	2.835	2.838	2.774	2.884	55,452,942	2.8373	1.52%
2008-01-03	0	7.880	7.880	7.950	7.820	8.000	7,830,158	61,826,060	7.8959	2.792	2.792	2.817	2.771	2.835	22,098,122	2.7978	-2.60%
2008-01-02	0	8.090	8.090	8.100	7.960	8.220	9,842,156	79,281,555	8.0553	2.867	2.867	2.870	2.821	2.913	27,776,345	2.8543	-1.46%
2007-12-31	0	8.210	8.220	8.230	8.090	8.240	4,461,607	36,466,355	8.1734	2.909	2.913	2.916	2.867	2.920	12,591,462	2.8961	0.00%
2007-12-28	0	8.210	8.120	8.180	8.040	8.220	15,360,920	124,509,680	8.1056	2.909	2.877	2.898	2.849	2.913	43,351,295	2.8721	-0.24%
2007-12-27	0	8.230	8.210	8.230	8.060	8.500	18,751,607	154,693,807	8.2496	2.916	2.909	2.916	2.856	3.012	52,920,427	2.9231	2.87%
2007-12-24	0	8.000	8.010	8.030	7.780	8.200	6,024,369	48,342,194	8.0244	2.835	2.838	2.845	2.757	2.906	17,001,859	2.8433	2.83%
2007-12-21	0	7.780	7.780	7.800	7.670	7.850	14,334,556	111,820,818	7.8008	2.757	2.757	2.764	2.718	2.782	40,454,710	2.7641	-0.77%
2007-12-20	0	7.840	7.800	7.840	7.760	7.930	11,971,232	93,731,525	7.8297	2.778	2.764	2.778	2.750	2.810	33,784,982	2.7744	0.13%
2007-12-19	0	7.830	7.800	7.830	7.630	7.850	12,642,806	98,503,666	7.7913	2.774	2.764	2.774	2.704	2.782	35,680,285	2.7607	1.69%
2007-12-18	0	7.700	7.660	7.690	7.600	7.850	17,630,131	135,676,655	7.6957	2.728	2.714	2.725	2.693	2.782	49,755,419	2.7269	0.26%
2007-12-17	0	7.680	7.680	7.700	7.670	7.860	15,440,733	119,910,281	7.7658	2.721	2.721	2.728	2.718	2.785	43,576,542	2.7517	-2.66%
2007-12-14	0	7.890	7.880	7.890	7.750	8.190	32,714,342	258,360,754	7.8975	2.796	2.792	2.796	2.746	2.902	92,325,791	2.7984	-4.71%
2007-12-13	0	8.280	8.220	8.280	8.140	8.720	23,502,602	198,287,805	8.4368	2.934	2.913	2.934	2.884	3.090	66,328,594	2.9895	-2.13%
2007-12-12	0	8.460	8.440	8.460	8.360	8.600	17,184,251	145,361,766	8.4590	2.998	2.991	2.998	2.962	3.047	48,497,065	2.9973	-3.64%
2007-12-11	0	8.780	8.740	8.780	8.520	8.800	14,500,378	126,187,058	8.7023	3.111	3.097	3.111	3.019	3.118	40,922,690	3.0835	3.29%
2007-12-10	0	8.500	8.500	8.520	8.420	8.720	9,313,893	79,297,272	8.5139	3.012	3.012	3.019	2.984	3.090	26,285,491	3.0168	-2.30%
2007-12-07	0	8.700	8.690	8.700	8.600	8.840	15,123,967	131,991,750	8.7273	3.083	3.079	3.083	3.047	3.132	42,682,571	3.0924	0.93%
2007-12-06	0	8.620	8.580	8.600	8.450	8.800	23,151,744	200,415,327	8.6566	3.054	3.040	3.047	2.994	3.118	65,338,409	3.0673	1.17%
2007-12-05	0	8.520	8.520	8.580	8.370	8.820	25,077,208	215,946,489	8.6113	3.019	3.019	3.040	2.966	3.125	70,772,417	3.0513	0.00%
2007-12-04	0	8.520	8.520	8.530	8.450	8.770	20,845,822	179,602,139	8.6157	3.019	3.019	3.022	2.994	3.108	58,830,680	3.0529	1.43%
2007-12-03	0	8.400	8.400	8.410	8.360	8.470	15,173,815	127,684,970	8.4148	2.976	2.976	2.980	2.962	3.001	42,823,251	2.9817	1.57%
2007-11-30	0	8.270	8.280	8.320	8.120	8.490	14,307,344	119,370,424	8.3433	2.930	2.934	2.948	2.877	3.008	40,377,913	2.9563	-1.19%
2007-11-29	0	8.370	8.350	8.360	8.300	8.480	23,138,417	193,961,543	8.3827	2.966	2.959	2.962	2.941	3.005	65,300,798	2.9703	2.70%
2007-11-28	0	8.150	8.110	8.120	8.000	8.280	17,812,632	145,126,843	8.1474	2.888	2.874	2.877	2.835	2.934	50,270,470	2.8869	2.26%
2007-11-27	0	7.970	7.970	8.040	7.730	8.080	18,381,983	145,661,514	7.9241	2.824	2.824	2.849	2.739	2.863	51,877,281	2.8078	-1.85%
2007-11-26	0	8.120	8.070	8.080	8.070	8.240	24,306,535	198,001,720	8.1460	2.877	2.859	2.863	2.859	2.920	68,597,438	2.8864	4.10%
2007-11-23	0	7.800	7.740	7.750	7.720	7.980	34,630,644	272,047,493	7.8557	2.764	2.743	2.746	2.735	2.828	97,733,942	2.7836	4.28%
2007-11-22	0	7.480	7.480	7.490	7.290	7.890	25,567,370	194,926,098	7.6240	2.650	2.650	2.654	2.583	2.796	72,155,743	2.7015	0.94%
2007-11-21	0	7.410	7.470	7.480	7.400	7.660	15,426,532	115,927,827	7.5148	2.626	2.647	2.650	2.622	2.714	43,536,464	2.6628	-3.39%
2007-11-20	0	7.670	7.660	7.670	7.310	7.750	27,939,309	209,520,301	7.4991	2.718	2.714	2.718	2.590	2.746	78,849,784	2.6572	1.72%
2007-11-19	0	7.540	7.550	7.630	7.500	7.780	20,549,614	156,153,917	7.5989	2.672	2.675	2.704	2.658	2.757	57,994,728	2.6926	-1.57%
2007-11-16	0	7.660	7.660	7.680	7.510	7.800	40,354,048	307,519,564	7.6205	2.714	2.714	2.721	2.661	2.764	113,886,423	2.7002	-3.40%
2007-11-15	0	7.930	7.930	7.950	7.800	8.110	44,075,547	349,884,400	7.9383	2.810	2.810	2.817	2.764	2.874	124,389,166	2.8128	-2.58%
2007-11-14	0	8.140	8.110	8.120	7.950	8.250	44,426,899	358,416,758	8.0676	2.884	2.874	2.877	2.817	2.923	125,380,745	2.8586	3.04%
2007-11-13	0	7.900	7.890	7.950	7.690	8.020	43,250,529	340,583,942	7.8747	2.799	2.796	2.817	2.725	2.842	122,060,816	2.7903	2.33%
2007-11-12	0	7.720	7.710	7.770	7.680	7.940	47,784,372	372,361,158	7.7925	2.735	2.732	2.753	2.721	2.813	134,856,141	2.7612	-6.20%
2007-11-09	0	8.230	8.250	8.260	8.090	8.260	26,355,832	215,590,874	8.1800	2.916	2.923	2.927	2.867	2.927	74,380,925	2.8985	-0.60%
2007-11-08	0	8.280	8.280	8.300	8.190	8.490	21,168,078	175,862,485	8.3079	2.934	2.934	2.941	2.902	3.008	59,740,145	2.9438	-3.61%
2007-11-07	0	8.590	8.630	8.650	8.500	8.780	29,679,835	255,564,968	8.6107	3.044	3.058	3.065	3.012	3.111	83,761,863	3.0511	-0.92%
2007-11-06	0	8.670	8.680	8.700	8.340	8.730	25,747,143	220,933,650	8.5809	3.072	3.076	3.083	2.955	3.093	72,663,095	3.0405	1.17%
2007-11-05	0	8.570	8.530	8.600	8.470	9.010	25,981,236	225,265,097	8.6703	3.037	3.022	3.047	3.001	3.193	73,323,748	3.0722	-4.99%
2007-11-02	0	9.020	9.000	9.030	8.740	9.100	34,022,902	304,379,106	8.9463	3.196	3.189	3.200	3.097	3.224	96,018,784	3.1700	-2.17%
2007-11-01	0	9.220	9.230	9.240	9.150	9.420	39,879,077	371,772,627	9.3225	3.267	3.271	3.274	3.242	3.338	112,545,969	3.3033	1.10%
2007-10-31	0	9.120	9.140	9.160	9.030	9.350	38,684,115	355,629,352	9.1932	3.232	3.239	3.246	3.200	3.313	109,173,570	3.2575	-2.56%
2007-10-30	0	9.360	9.350	9.380	9.280	9.540	34,973,866	329,175,380	9.4120	3.317	3.313	3.324	3.288	3.380	98,702,576	3.3350	-0.95%
2007-10-29	0	9.450	9.420	9.450	9.420	9.680	25,310,135	241,828,677	9.5546	3.348	3.338	3.348	3.338	3.430	71,429,779	3.3855	0.53%
2007-10-26	0	9.400	9.360	9.380	9.350	9.520	36,433,239	343,993,701	9.4418	3.331	3.317	3.324	3.313	3.373	102,821,191	3.3456	0.53%
2007-10-25	0	9.350	9.350	9.400	9.310	9.630	26,490,173	249,798,287	9.4298	3.313	3.313	3.331	3.299	3.412	74,760,060	3.3413	-1.16%
2007-10-24	0	9.460	9.420	9.450	9.410	10.10	43,583,933	418,111,411	9.5932	3.352	3.338	3.348	3.334	3.579	123,001,743	3.3992	-5.02%
2007-10-23	0	9.960	9.960	9.970	9.780	10.14	42,087,445	420,410,202	9.9890	3.529	3.529	3.533	3.465	3.593	118,778,383	3.5395	2.15%
2007-10-22	0	9.750	9.780	9.820	9.690	10.26	43,044,236	431,844,070	10.033	3.455	3.465	3.480	3.434	3.635	121,478,620	3.5549	-9.72%
2007-10-18	0	10.80	10.70	10.76	10.40	11.18	64,204,000	692,690,200	10.789	3.827	3.791	3.813	3.685	3.961	181,195,302	3.8229	7.36%
2007-10-17	0	10.06	10.08	10.10	9.810	10.18	29,659,500	296,651,332	10.002	3.565	3.572	3.579	3.476	3.607	83,704,474	3.5440	-2.90%
2007-10-16	0	10.36	10.26	10.30	10.20	10.48	38,714,100	399,264,290	10.313	3.671	3.635	3.650	3.614	3.713	109,258,193	3.6543	0.78%
2007-10-15	0	10.28	10.26	10.28	9.780	10.30	33,270,140	334,969,887	10.068	3.643	3.635	3.643	3.465	3.650	93,894,353	3.5675	3.73%
2007-10-12	0	9.910	9.910	9.930	9.750	9.990	20,637,600	203,303,125	9.8511	3.511	3.511	3.519	3.455	3.540	58,243,040	3.4906	0.00%
2007-10-11	0	9.910	9.910	9.980	9.700	10.00	20,712,716	203,767,397	9.8378	3.511	3.511	3.536	3.437	3.543	58,455,031	3.4859	2.38%
2007-10-10	0	9.680	9.680	9.700	9.570	9.780	27,417,680	266,012,380	9.7022	3.430	3.430	3.437	3.391	3.465	77,377,652	3.4378	1.89%
2007-10-09	0	9.500	9.470	9.500	9.360	9.690	24,678,300	235,116,375	9.5273	3.366	3.356	3.366	3.317	3.434	69,646,627	3.3758	-1.35%
2007-10-08	0	9.630	9.550	9.580	9.300	10.24	45,418,422	450,313,160	9.9148	3.412	3.384	3.395	3.295	3.628	128,179,002	3.5132	-2.73%
2007-10-05	0	9.900	9.890	9.900	9.500	9.900	25,253,000	246,637,850	9.7667	3.508	3.504	3.508	3.366	3.508	71,268,534	3.4607	4.87%
2007-10-04	0	9.440	9.430	9.460	9.320	9.750	36,184,846	344,521,770	9.5212	3.345	3.341	3.352	3.302	3.455	102,120,181	3.3737	-4.45%
2007-10-03	0	9.880	9.810	9.820	9.820	10.52	42,937,584	441,227,395	10.276	3.501	3.476	3.480	3.480	3.728	121,177,629	3.6412	-6.44%
2007-10-02	0	10.56	10.52	10.56	10.00	11.16	65,471,239	692,366,164	10.575	3.742	3.728	3.742	3.543	3.954	184,771,679	3.7471	-1.68%
2007-09-28	0	10.74	10.76	10.78	9.980	10.80	97,108,857	1,018,430,409	10.488	3.806	3.813	3.820	3.536	3.827	274,058,760	3.7161	10.15%
2007-09-27	0	9.750	9.750	9.760	9.440	9.770	73,201,900	709,015,810	9.6858	3.455	3.455	3.458	3.345	3.462	206,589,003	3.4320	4.28%
2007-09-25	0	9.350	9.350	9.360	9.300	9.420	33,425,500	312,997,396	9.3640	3.313	3.313	3.317	3.295	3.338	94,332,807	3.3180	0.00%
2007-09-24	0	9.350	9.350	9.390	9.000	9.390	57,885,180	537,359,301	9.2832	3.313	3.313	3.327	3.189	3.327	163,362,449	3.2894	5.53%
2007-09-21	0	8.860	8.840	8.870	8.730	8.960	13,802,616	121,779,778	8.8229	3.139	3.132	3.143	3.093	3.175	38,953,479	3.1263	0.11%
2007-09-20	0	8.850	8.830	8.840	8.750	9.020	18,791,979	166,282,455	8.8486	3.136	3.129	3.132	3.100	3.196	53,034,364	3.1354	1.14%
2007-09-19	0	8.750	8.750	8.760	8.630	8.940	26,080,200	229,630,571	8.8048	3.100	3.100	3.104	3.058	3.168	73,603,042	3.1199	2.82%
2007-09-18	0	8.510	8.490	8.500	8.440	8.580	21,372,674	182,021,283	8.5165	3.015	3.008	3.012	2.991	3.040	60,317,552	3.0177	-1.39%
2007-09-17	0	8.630	8.560	8.630	8.500	8.800	14,703,056	127,535,722	8.6741	3.058	3.033	3.058	3.012	3.118	41,494,684	3.0735	0.82%
2007-09-14	0	8.560	8.550	8.560	8.500	8.620	12,250,148	104,828,552	8.5573	3.033	3.030	3.033	3.012	3.054	34,572,134	3.0322	0.35%
2007-09-13	0	8.530	8.510	8.520	8.380	8.580	13,718,272	116,473,724	8.4904	3.022	3.015	3.019	2.969	3.040	38,715,445	3.0085	1.43%
2007-09-12	0	8.410	8.390	8.400	8.360	8.540	16,373,946	137,944,452	8.4246	2.980	2.973	2.976	2.962	3.026	46,210,237	2.9851	0.12%
2007-09-11	0	8.400	8.350	8.360	8.330	8.570	22,341,900	188,396,860	8.4324	2.976	2.959	2.962	2.952	3.037	63,052,883	2.9879	-0.94%
2007-09-10	0	8.480	8.440	8.500	8.330	8.590	29,913,800	253,742,934	8.4825	3.005	2.991	3.012	2.952	3.044	84,422,155	3.0056	-1.62%
2007-09-07	0	8.620	8.610	8.640	8.500	8.750	20,518,000	176,728,640	8.6133	3.054	3.051	3.061	3.012	3.100	57,905,507	3.0520	-0.92%
2007-09-06	0	8.700	8.640	8.710	8.470	8.750	27,334,680	235,256,322	8.6065	3.083	3.061	3.086	3.001	3.100	77,143,411	3.0496	-0.57%
2007-09-05	0	8.750	8.760	8.770	8.650	9.040	19,924,112	175,118,526	8.7893	3.100	3.104	3.108	3.065	3.203	56,229,448	3.1144	-2.34%
2007-09-04	0	8.960	8.930	8.960	8.820	9.030	16,455,000	147,231,470	8.9475	3.175	3.164	3.175	3.125	3.200	46,438,986	3.1704	-0.67%
2007-09-03	0	9.020	9.040	9.050	8.710	9.070	18,884,837	169,447,846	8.9727	3.196	3.203	3.207	3.086	3.214	53,296,426	3.1793	0.56%
2007-08-31	0	8.970	8.910	8.970	8.750	9.140	30,741,315	276,409,091	8.9915	3.178	3.157	3.178	3.100	3.239	86,757,552	3.1860	0.79%
2007-08-30	0	8.900	8.880	8.910	8.740	9.100	21,076,114	188,417,377	8.9399	3.154	3.147	3.157	3.097	3.224	59,480,606	3.1677	1.25%
2007-08-29	0	8.790	8.790	8.800	8.420	8.880	36,282,000	313,882,552	8.6512	3.115	3.115	3.118	2.984	3.147	102,394,367	3.0654	-1.12%
2007-08-28	0	8.890	8.880	8.890	8.740	9.360	51,734,532	470,267,263	9.0900	3.150	3.147	3.150	3.097	3.317	146,004,207	3.2209	-2.63%
2007-08-27	0	9.130	9.110	9.120	8.640	9.150	64,969,812	581,182,310	8.9454	3.235	3.228	3.232	3.061	3.242	183,356,562	3.1697	7.67%
2007-08-24	0	8.480	8.460	8.480	8.100	8.540	31,137,165	261,305,623	8.3921	3.005	2.998	3.005	2.870	3.026	87,874,712	2.9736	1.92%
2007-08-23	0	8.320	8.290	8.330	8.110	8.600	51,631,592	430,908,231	8.3458	2.948	2.937	2.952	2.874	3.047	145,713,692	2.9572	2.72%
2007-08-22	0	8.100	8.090	8.100	8.000	8.130	29,512,750	238,293,210	8.0742	2.870	2.867	2.870	2.835	2.881	83,290,319	2.8610	2.53%
2007-08-21	0	7.900	7.930	7.940	7.830	8.270	65,550,000	524,243,140	7.9976	2.799	2.810	2.813	2.774	2.930	184,993,957	2.8338	3.27%
2007-08-20	0	7.650	7.600	7.640	7.360	7.750	37,693,953	284,360,326	7.5439	2.711	2.693	2.707	2.608	2.746	106,379,154	2.6731	5.66%
2007-08-17	0	7.240	7.210	7.220	6.800	7.500	53,912,210	384,541,990	7.1327	2.565	2.555	2.558	2.409	2.658	152,150,009	2.5274	-3.85%
2007-08-16	0	7.530	7.520	7.600	7.440	7.780	57,820,100	437,632,420	7.5689	2.668	2.665	2.693	2.636	2.757	163,178,781	2.6819	-5.04%
2007-08-15	0	7.930	7.930	7.940	7.720	8.000	43,081,026	338,985,243	7.8686	2.810	2.810	2.813	2.735	2.835	121,582,448	2.7881	-2.34%
2007-08-14	0	8.120	8.100	8.150	8.020	8.250	10,061,500	81,298,950	8.0802	2.877	2.870	2.888	2.842	2.923	28,395,373	2.8631	-0.37%
2007-08-13	0	8.150	8.140	8.150	7.920	8.200	16,900,090	136,840,248	8.0970	2.888	2.884	2.888	2.806	2.906	47,695,111	2.8691	1.87%
2007-08-10	0	8.000	8.000	8.030	7.990	8.180	23,319,796	188,238,239	8.0720	2.835	2.835	2.845	2.831	2.898	65,812,683	2.8602	-4.76%
2007-08-09	0	8.400	8.430	8.440	8.180	8.440	23,155,916	192,032,388	8.2930	2.976	2.987	2.991	2.898	2.991	65,350,184	2.9385	1.82%
2007-08-08	0	8.250	8.240	8.260	8.130	8.310	15,271,810	125,839,703	8.2400	2.923	2.920	2.927	2.881	2.945	43,099,810	2.9197	1.48%
2007-08-07	0	8.130	8.130	8.140	8.110	8.310	12,038,492	98,632,687	8.1931	2.881	2.881	2.884	2.874	2.945	33,974,802	2.9031	-0.12%
2007-08-06	0	8.140	8.160	8.170	8.080	8.250	20,423,000	166,775,030	8.1660	2.884	2.891	2.895	2.863	2.923	57,637,400	2.8935	-2.86%
2007-08-03	0	8.380	8.370	8.400	8.230	8.600	16,326,232	136,416,340	8.3557	2.969	2.966	2.976	2.916	3.047	46,075,580	2.9607	-0.71%
2007-08-02	0	8.440	8.450	8.460	8.200	8.580	25,023,432	210,242,954	8.4018	2.991	2.994	2.998	2.906	3.040	70,620,651	2.9771	-0.12%
2007-08-01	0	8.450	8.440	8.450	8.200	8.750	47,821,720	404,747,969	8.4637	2.994	2.991	2.994	2.906	3.100	134,961,544	2.9990	-4.30%
2007-07-31	0	8.830	8.940	8.950	8.640	8.950	21,332,000	186,431,031	8.7395	3.129	3.168	3.171	3.061	3.171	60,202,763	3.0967	1.73%
2007-07-30	0	8.680	8.660	8.680	8.500	8.810	16,324,437	140,912,159	8.6320	3.076	3.069	3.076	3.012	3.122	46,070,514	3.0586	-0.57%
2007-07-27	0	8.730	8.740	8.750	8.690	8.850	21,228,100	185,615,343	8.7439	3.093	3.097	3.100	3.079	3.136	59,909,538	3.0983	-3.32%
2007-07-26	0	9.030	9.060	9.070	8.880	9.340	24,287,000	220,868,432	9.0941	3.200	3.210	3.214	3.147	3.309	68,542,307	3.2224	-1.63%
2007-07-25	0	9.180	9.160	9.180	8.890	9.300	35,404,468	322,057,852	9.0965	3.253	3.246	3.253	3.150	3.295	99,917,813	3.2232	0.11%
2007-07-24	0	9.170	9.160	9.190	8.890	9.230	17,950,667	163,180,170	9.0905	3.249	3.246	3.256	3.150	3.271	50,660,029	3.2211	2.34%
2007-07-23	0	8.960	8.960	8.970	8.800	8.980	13,564,000	120,829,540	8.9081	3.175	3.175	3.178	3.118	3.182	38,280,062	3.1565	0.90%
2007-07-20	0	8.880	8.830	8.850	8.800	8.990	22,134,000	198,001,948	8.9456	3.147	3.129	3.136	3.118	3.185	62,466,152	3.1697	1.95%
2007-07-19	0	8.710	8.710	8.730	8.600	8.760	19,831,900	172,861,946	8.7164	3.086	3.086	3.093	3.047	3.104	55,969,209	3.0885	1.63%
2007-07-18	0	8.570	8.570	8.600	8.540	8.890	41,684,000	362,964,300	8.7075	3.037	3.037	3.047	3.026	3.150	117,639,788	3.0854	-5.09%
2007-07-17	0	9.030	9.040	9.050	8.870	9.210	17,634,236	160,358,297	9.0936	3.200	3.203	3.207	3.143	3.263	49,767,004	3.2222	-1.53%
2007-07-16	0	9.170	9.080	9.170	9.050	9.340	11,259,059	103,707,996	9.2111	3.249	3.217	3.249	3.207	3.309	31,775,101	3.2638	-0.97%
2007-07-13	0	9.260	9.240	9.250	9.200	9.400	13,329,782	123,526,331	9.2669	3.281	3.274	3.278	3.260	3.331	37,619,056	3.2836	0.11%
2007-07-12	0	9.250	9.240	9.250	9.200	9.350	23,248,115	215,906,032	9.2870	3.278	3.274	3.278	3.260	3.313	65,610,386	3.2907	2.32%
2007-07-11	0	9.040	9.040	9.050	9.010	9.230	23,568,427	214,256,645	9.0908	3.203	3.203	3.207	3.193	3.271	66,514,364	3.2212	-3.32%
2007-07-10	0	9.350	9.360	9.370	9.060	9.410	20,834,600	192,442,785	9.2367	3.313	3.317	3.320	3.210	3.334	58,799,010	3.2729	0.21%
2007-07-09	0	9.330	9.280	9.290	9.110	9.380	15,573,203	143,584,094	9.2199	3.306	3.288	3.292	3.228	3.324	43,950,396	3.2670	3.09%
2007-07-06	0	9.050	9.040	9.050	8.940	9.200	22,741,000	205,415,060	9.0328	3.207	3.203	3.207	3.168	3.260	64,179,216	3.2006	-1.74%
2007-07-05	0	9.210	9.190	9.230	9.080	9.290	21,578,401	198,590,542	9.2032	3.263	3.256	3.271	3.217	3.292	60,898,151	3.2610	0.00%
2007-07-04	0	9.210	9.220	9.230	9.150	9.410	21,587,795	199,838,331	9.2570	3.263	3.267	3.271	3.242	3.334	60,924,662	3.2801	-0.97%
2007-07-03	0	9.300	9.310	9.320	9.050	9.310	45,508,183	417,679,100	9.1781	3.295	3.299	3.302	3.207	3.299	128,432,324	3.2521	4.73%
2007-06-29	0	8.880	8.860	8.880	8.780	8.890	21,831,884	192,740,215	8.8284	3.147	3.139	3.147	3.111	3.150	61,613,526	3.1282	-0.67%
2007-06-28	0	8.940	8.940	8.950	8.780	8.980	22,368,236	198,295,973	8.8651	3.168	3.168	3.171	3.111	3.182	63,127,208	3.1412	2.17%
2007-06-27	0	8.750	8.740	8.750	8.630	9.000	21,080,400	185,102,790	8.7808	3.100	3.097	3.100	3.058	3.189	59,492,702	3.1114	-2.23%
2007-06-26	0	8.950	8.950	8.970	8.840	9.050	36,107,000	322,803,320	8.9402	3.171	3.171	3.178	3.132	3.207	101,900,485	3.1678	0.11%
2007-06-25	0	8.940	8.910	8.970	8.830	9.060	35,275,966	317,419,677	8.9982	3.168	3.157	3.178	3.129	3.210	99,555,157	3.1884	1.36%
2007-06-22	0	8.820	8.820	8.850	8.730	9.030	40,464,514	359,901,190	8.8942	3.125	3.125	3.136	3.093	3.200	114,198,178	3.1515	0.11%
2007-06-21	0	8.810	8.820	8.830	8.560	8.870	58,791,920	513,834,355	8.7399	3.122	3.125	3.129	3.033	3.143	165,921,433	3.0969	3.89%
2007-06-20	0	8.480	8.480	8.490	8.350	8.920	86,540,883	741,278,734	8.5656	3.005	3.005	3.008	2.959	3.161	244,234,026	3.0351	1.07%
2007-06-18	0	8.390	8.360	8.400	8.260	8.630	39,153,474	330,415,125	8.4390	2.973	2.962	2.976	2.927	3.058	110,498,186	2.9902	1.08%
2007-06-15	0	8.300	8.290	8.300	8.200	8.320	30,506,039	252,438,286	8.2750	2.941	2.937	2.941	2.906	2.948	86,093,560	2.9321	0.97%
2007-06-14	0	8.220	8.210	8.230	8.150	8.270	18,151,623	148,918,267	8.2041	2.913	2.909	2.916	2.888	2.930	51,227,163	2.9070	0.24%
2007-06-13	0	8.200	8.210	8.220	8.060	8.220	15,144,756	123,553,181	8.1581	2.906	2.909	2.913	2.856	2.913	42,741,241	2.8907	0.99%
2007-06-12	0	8.120	8.120	8.130	8.020	8.150	12,088,000	97,998,400	8.1071	2.877	2.877	2.881	2.842	2.888	34,114,523	2.8726	0.00%
2007-06-11	0	8.120	8.120	8.130	8.000	8.160	17,256,000	139,476,130	8.0828	2.877	2.877	2.881	2.835	2.891	48,699,553	2.8640	1.63%
2007-06-08	0	7.990	7.970	8.000	7.910	8.040	28,307,600	225,605,524	7.9698	2.831	2.824	2.835	2.803	2.849	79,889,168	2.8240	-1.96%
2007-06-07	0	8.150	8.130	8.140	8.060	8.170	28,121,000	228,466,420	8.1244	2.888	2.881	2.884	2.856	2.895	79,362,549	2.8788	-1.09%
2007-06-06	0	8.240	8.240	8.250	8.080	8.300	26,626,698	218,624,047	8.2107	2.920	2.920	2.923	2.863	2.941	75,145,358	2.9093	0.98%
2007-06-05	0	8.160	8.160	8.170	8.010	8.220	20,112,000	163,099,780	8.1096	2.891	2.891	2.895	2.838	2.913	56,759,702	2.8735	-0.24%
2007-06-04	0	8.180	8.160	8.180	8.000	8.250	19,630,935	159,081,054	8.1036	2.898	2.891	2.898	2.835	2.923	55,402,050	2.8714	-0.49%
2007-06-01	0	8.220	8.230	8.250	8.050	8.360	27,996,174	228,676,164	8.1681	2.913	2.916	2.923	2.852	2.962	79,010,267	2.8943	2.24%
2007-05-31	0	8.040	8.040	8.050	7.900	8.050	25,816,072	205,769,457	7.9706	2.849	2.849	2.852	2.799	2.852	72,857,625	2.8243	1.26%
2007-05-30	0	7.940	7.940	7.950	7.740	8.030	27,984,182	221,118,040	7.9015	2.813	2.813	2.817	2.743	2.845	78,976,424	2.7998	-2.46%
2007-05-29	0	8.140	8.140	8.150	8.040	8.200	23,242,000	188,763,880	8.1217	2.884	2.884	2.888	2.849	2.906	65,593,128	2.8778	-0.73%
2007-05-28	0	8.200	8.200	8.210	8.130	8.280	14,174,578	116,184,689	8.1967	2.906	2.906	2.909	2.881	2.934	40,003,223	2.9044	0.37%
2007-05-25	0	8.170	8.170	8.190	8.040	8.240	35,925,022	292,288,245	8.1361	2.895	2.895	2.902	2.849	2.920	101,386,910	2.8829	-3.66%
2007-05-23	0	8.480	8.470	8.490	8.440	8.580	13,429,094	114,167,435	8.5015	3.005	3.001	3.008	2.991	3.040	37,899,332	3.0124	0.24%
2007-05-22	0	8.460	8.470	8.480	8.340	8.680	15,514,000	131,343,680	8.4661	2.998	3.001	3.005	2.955	3.076	43,783,314	2.9999	-0.35%
2007-05-21	0	8.490	8.490	8.500	8.400	8.580	23,773,000	201,758,564	8.4869	3.008	3.008	3.012	2.976	3.040	67,091,706	3.0072	-0.93%
2007-05-18	0	8.570	8.570	8.580	8.520	8.700	21,716,000	186,822,860	8.6030	3.037	3.037	3.040	3.019	3.083	61,286,480	3.0484	-2.61%
2007-05-17	0	8.800	8.810	8.820	8.710	8.910	12,614,370	111,538,373	8.8422	3.118	3.122	3.125	3.086	3.157	35,600,034	3.1331	-1.57%
2007-05-16	0	8.940	8.900	8.950	8.570	8.990	12,224,000	107,742,800	8.8140	3.168	3.154	3.171	3.037	3.185	34,498,339	3.1231	0.56%
2007-05-15	0	8.890	8.870	8.880	8.570	8.960	24,381,205	215,489,930	8.8384	3.150	3.143	3.147	3.037	3.175	68,808,171	3.1317	0.79%
2007-05-14	0	8.820	8.850	8.860	8.480	8.990	57,373,699	501,026,605	8.7327	3.125	3.136	3.139	3.005	3.185	161,918,957	3.0943	8.49%
2007-05-11	0	8.130	8.120	8.170	7.950	8.170	18,579,164	149,750,627	8.0601	2.881	2.877	2.895	2.817	2.895	52,433,762	2.8560	-0.97%
2007-05-10	0	8.210	8.220	8.230	8.020	8.240	29,588,948	241,094,452	8.1481	2.909	2.913	2.916	2.842	2.920	83,505,363	2.8872	-0.73%
2007-05-09	0	8.270	8.310	8.320	8.050	8.510	31,316,823	260,531,663	8.3192	2.930	2.945	2.948	2.852	3.015	88,381,739	2.9478	2.86%
2007-05-08	0	8.040	8.050	8.060	7.980	8.100	16,746,000	134,701,594	8.0438	2.849	2.852	2.856	2.828	2.870	47,260,241	2.8502	0.25%
2007-05-07	0	8.020	8.000	8.010	8.000	8.120	16,403,738	132,387,902	8.0706	2.842	2.835	2.838	2.835	2.877	46,294,316	2.8597	-0.12%
2007-05-04	0	8.030	8.010	8.020	7.970	8.100	15,150,675	121,841,235	8.0420	2.845	2.838	2.842	2.824	2.870	42,757,945	2.8496	-0.12%
2007-05-03	0	8.040	8.000	8.020	7.970	8.080	14,113,570	112,941,677	8.0023	2.849	2.835	2.842	2.824	2.863	39,831,047	2.8355	0.50%
2007-05-02	0	8.000	7.990	8.000	7.950	8.140	7,868,955	63,030,916	8.0101	2.835	2.831	2.835	2.817	2.884	22,207,614	2.8383	0.50%
2007-04-30	0	7.960	7.960	7.970	7.910	8.020	8,418,239	67,060,174	7.9661	2.821	2.821	2.824	2.803	2.842	23,757,793	2.8227	-1.24%
2007-04-27	0	8.060	8.040	8.060	7.940	8.070	13,986,796	111,938,545	8.0032	2.856	2.849	2.856	2.813	2.859	39,473,268	2.8358	-0.25%
2007-04-26	0	8.080	8.080	8.090	8.010	8.160	15,866,311	128,224,193	8.0815	2.863	2.863	2.867	2.838	2.891	44,777,600	2.8636	1.25%
2007-04-25	0	7.980	7.960	7.970	7.920	8.140	26,095,000	209,115,956	8.0136	2.828	2.821	2.824	2.806	2.884	73,644,810	2.8395	-2.44%
2007-04-24	0	8.180	8.180	8.200	7.750	8.220	28,449,335	228,362,928	8.0270	2.898	2.898	2.906	2.746	2.913	80,289,169	2.8443	5.68%
2007-04-23	0	7.740	7.710	7.740	7.610	7.790	12,812,000	99,069,500	7.7326	2.743	2.732	2.743	2.696	2.760	36,157,782	2.7399	1.31%
2007-04-20	0	7.640	7.650	7.660	7.370	8.000	38,655,240	293,603,354	7.5954	2.707	2.711	2.714	2.611	2.835	109,092,079	2.6913	-0.65%
2007-04-19	0	7.690	7.670	7.680	7.570	7.790	22,871,440	175,838,182	7.6881	2.725	2.718	2.721	2.682	2.760	64,547,341	2.7242	-1.88%
2007-04-18	0	8.120	8.120	8.170	8.000	8.240	31,916,860	259,702,625	8.1368	2.777	2.777	2.794	2.736	2.818	93,326,453	2.7827	-0.37%
2007-04-17	0	8.150	8.160	8.170	7.860	8.200	20,135,787	161,586,208	8.0248	2.787	2.791	2.794	2.688	2.804	58,878,022	2.7444	2.00%
2007-04-16	0	7.990	7.990	8.000	7.910	8.060	17,067,003	136,265,648	7.9842	2.733	2.733	2.736	2.705	2.756	49,904,748	2.7305	0.76%
2007-04-13	0	7.930	7.930	7.940	7.800	8.080	17,626,173	140,196,424	7.9539	2.712	2.712	2.715	2.668	2.763	51,539,788	2.7202	-0.25%
2007-04-12	0	7.950	7.940	7.950	7.810	7.980	16,121,689	127,796,832	7.9270	2.719	2.715	2.719	2.671	2.729	47,140,604	2.7110	-0.38%
2007-04-11	0	7.980	7.990	8.000	7.860	8.200	35,677,616	284,094,049	7.9628	2.729	2.733	2.736	2.688	2.804	104,323,086	2.7232	-3.27%
2007-04-10	0	8.250	8.260	8.280	7.640	8.290	67,305,640	537,265,466	7.9825	2.821	2.825	2.832	2.613	2.835	196,804,969	2.7299	9.13%
2007-04-04	0	7.560	7.570	7.580	7.100	7.580	88,573,796	649,692,544	7.3350	2.585	2.589	2.592	2.428	2.592	258,994,092	2.5085	9.41%
2007-04-03	0	6.910	6.910	6.920	6.870	7.080	17,715,731	122,322,372	6.9047	2.363	2.363	2.367	2.349	2.421	51,801,660	2.3614	0.88%
2007-04-02	0	6.850	6.820	6.850	6.730	6.890	16,016,948	108,839,072	6.7952	2.343	2.332	2.343	2.302	2.356	46,834,336	2.3239	0.74%
2007-03-30	0	6.800	6.780	6.830	6.730	6.910	15,725,000	106,671,944	6.7836	2.326	2.319	2.336	2.302	2.363	45,980,666	2.3199	-1.31%
2007-03-29	0	6.890	6.880	6.890	6.610	6.920	32,738,000	221,741,620	6.7732	2.356	2.353	2.356	2.261	2.367	95,727,506	2.3164	1.92%
2007-03-28	0	6.760	6.780	6.810	6.750	7.080	25,570,000	174,537,060	6.8259	2.312	2.319	2.329	2.308	2.421	74,767,925	2.3344	-4.52%
2007-03-27	0	7.080	7.090	7.100	7.020	7.160	10,981,000	77,697,520	7.0756	2.421	2.425	2.428	2.401	2.449	32,108,979	2.4198	-1.67%
2007-03-26	0	7.200	7.190	7.200	7.170	7.350	3,912,830	28,253,389	7.2207	2.462	2.459	2.462	2.452	2.514	11,441,305	2.4694	0.14%
2007-03-23	0	7.190	7.170	7.190	7.120	7.300	12,484,392	90,190,051	7.2242	2.459	2.452	2.459	2.435	2.497	36,504,970	2.4706	-0.69%
2007-03-22	0	7.240	7.240	7.250	7.150	7.350	14,629,000	105,573,880	7.2168	2.476	2.476	2.479	2.445	2.514	42,775,908	2.4681	1.97%
2007-03-21	0	7.100	7.090	7.100	7.000	7.130	7,813,558	55,240,662	7.0698	2.428	2.425	2.428	2.394	2.438	22,847,224	2.4178	0.14%
2007-03-20	0	7.090	7.090	7.100	6.990	7.160	18,028,838	127,817,266	7.0896	2.425	2.425	2.428	2.391	2.449	52,717,200	2.4246	1.72%
2007-03-19	0	6.970	6.980	7.000	6.860	6.990	10,762,000	74,555,210	6.9276	2.384	2.387	2.394	2.346	2.391	31,468,612	2.3692	1.60%
2007-03-16	0	6.860	6.860	6.900	6.820	6.940	9,007,700	62,028,582	6.8862	2.346	2.346	2.360	2.332	2.373	26,338,953	2.3550	0.29%
2007-03-15	0	6.840	6.820	6.840	6.780	6.890	11,695,308	80,044,060	6.8441	2.339	2.332	2.339	2.319	2.356	34,197,650	2.3406	3.01%
2007-03-14	0	6.640	6.640	6.660	6.550	6.840	16,498,000	110,162,170	6.6773	2.271	2.271	2.278	2.240	2.339	48,240,955	2.2836	-3.49%
2007-03-13	0	6.880	6.860	6.900	6.810	6.950	9,573,464	65,942,982	6.8881	2.353	2.346	2.360	2.329	2.377	27,993,275	2.3557	-0.43%
2007-03-12	0	6.910	6.900	6.910	6.850	6.970	14,434,013	99,629,929	6.9024	2.363	2.360	2.363	2.343	2.384	42,205,757	2.3606	1.32%
2007-03-09	0	6.820	6.820	6.850	6.780	6.950	15,871,800	109,310,996	6.8871	2.332	2.332	2.343	2.319	2.377	46,409,916	2.3553	0.00%
2007-03-08	0	6.820	6.810	6.820	6.770	6.860	16,910,934	115,017,614	6.8014	2.332	2.329	2.332	2.315	2.346	49,448,394	2.3260	2.56%
2007-03-07	0	6.650	6.650	6.660	6.500	6.770	20,890,458	138,781,326	6.6433	2.274	2.274	2.278	2.223	2.315	61,084,716	2.2719	2.15%
2007-03-06	0	6.510	6.510	6.520	6.400	6.650	24,973,500	162,366,320	6.5015	2.226	2.226	2.230	2.189	2.274	73,023,730	2.2235	-0.31%
2007-03-05	0	6.530	6.530	6.540	6.340	6.750	31,832,297	208,761,426	6.5582	2.233	2.233	2.237	2.168	2.308	93,079,186	2.2428	-3.40%
2007-03-02	0	6.760	6.750	6.760	6.660	6.880	29,906,080	202,166,556	6.7600	2.312	2.308	2.312	2.278	2.353	87,446,834	2.3119	1.05%
2007-03-01	0	6.690	6.690	6.710	6.660	6.900	29,495,819	199,455,498	6.7622	2.288	2.288	2.295	2.278	2.360	86,247,211	2.3126	-0.89%
2007-02-28	0	6.750	6.710	6.730	6.400	6.940	59,458,000	404,213,430	6.7983	2.308	2.295	2.302	2.189	2.373	173,858,087	2.3250	-6.25%
2007-02-27	0	7.200	7.160	7.170	7.150	7.490	20,276,626	147,529,375	7.2758	2.462	2.449	2.452	2.445	2.562	59,289,842	2.4883	-3.23%
2007-02-26	0	7.440	7.440	7.450	7.240	7.460	20,327,200	149,434,407	7.3515	2.544	2.544	2.548	2.476	2.551	59,437,723	2.5141	1.50%
2007-02-23	0	7.330	7.300	7.320	7.210	7.340	6,568,360	47,968,373	7.3029	2.507	2.497	2.503	2.466	2.510	19,206,204	2.4975	0.00%
2007-02-22	0	7.330	7.300	7.340	7.270	7.450	7,766,000	57,025,140	7.3429	2.507	2.497	2.510	2.486	2.548	22,708,162	2.5112	1.10%
2007-02-21	0	7.250	7.300	7.320	7.140	7.300	8,266,702	59,623,734	7.2125	2.479	2.497	2.503	2.442	2.497	24,172,239	2.4666	1.40%
2007-02-16	0	7.150	7.140	7.150	6.960	7.170	7,898,300	56,157,112	7.1100	2.445	2.442	2.445	2.380	2.452	23,095,014	2.4316	0.99%
2007-02-15	0	7.080	7.080	7.100	7.030	7.140	24,181,010	171,068,430	7.0745	2.421	2.421	2.428	2.404	2.442	70,706,451	2.4194	1.87%
2007-02-14	0	6.950	6.940	6.950	6.830	7.010	20,886,022	145,015,116	6.9432	2.377	2.373	2.377	2.336	2.397	61,071,745	2.3745	2.66%
2007-02-13	0	6.770	6.760	6.770	6.750	7.030	19,277,822	132,207,884	6.8580	2.315	2.312	2.315	2.308	2.404	56,369,290	2.3454	-3.15%
2007-02-12	0	6.990	6.980	7.000	6.880	7.030	15,435,542	107,783,820	6.9828	2.391	2.387	2.394	2.353	2.404	45,134,276	2.3881	1.01%
2007-02-09	0	6.920	6.930	6.980	6.850	7.020	16,767,422	115,992,142	6.9177	2.367	2.370	2.387	2.343	2.401	49,028,758	2.3658	-1.70%
2007-02-08	0	7.040	7.010	7.030	6.820	7.100	17,602,000	123,654,340	7.0250	2.408	2.397	2.404	2.332	2.428	51,469,105	2.4025	0.72%
2007-02-07	0	6.990	6.930	6.940	6.700	7.000	20,033,348	138,283,762	6.9027	2.391	2.370	2.373	2.291	2.394	58,578,485	2.3607	4.33%
2007-02-06	0	6.700	6.680	6.730	6.670	6.780	30,196,422	203,111,024	6.7263	2.291	2.285	2.302	2.281	2.319	88,295,808	2.3003	-0.89%
2007-02-05	0	6.760	6.750	6.760	6.700	6.850	22,690,123	153,137,629	6.7491	2.312	2.308	2.312	2.291	2.343	66,347,025	2.3081	-1.02%
2007-02-02	0	6.830	6.810	6.820	6.730	6.900	17,037,076	116,301,476	6.8264	2.336	2.329	2.332	2.302	2.360	49,817,240	2.3346	0.59%
2007-02-01	0	6.790	6.780	6.790	6.680	7.070	36,115,418	246,292,184	6.8196	2.322	2.319	2.322	2.285	2.418	105,603,241	2.3322	-3.96%
2007-01-31	0	7.070	7.070	7.080	6.930	7.230	15,826,270	111,673,929	7.0562	2.418	2.418	2.421	2.370	2.473	46,276,784	2.4132	-2.21%
2007-01-30	0	7.230	7.210	7.250	7.140	7.250	11,026,000	79,538,880	7.2138	2.473	2.466	2.479	2.442	2.479	32,240,561	2.4670	1.40%
2007-01-29	0	7.130	7.130	7.140	7.040	7.180	8,819,896	62,840,096	7.1248	2.438	2.438	2.442	2.408	2.455	25,789,805	2.4366	0.71%
2007-01-26	0	7.080	7.040	7.050	6.980	7.290	13,078,000	93,106,440	7.1193	2.421	2.408	2.411	2.387	2.493	38,240,709	2.4347	-3.15%
2007-01-25	0	7.310	7.290	7.350	7.280	7.530	10,637,743	78,308,044	7.3613	2.500	2.493	2.514	2.490	2.575	31,105,279	2.5175	-2.79%
2007-01-24	0	7.520	7.520	7.550	7.400	7.650	19,247,927	144,754,282	7.5205	2.572	2.572	2.582	2.531	2.616	56,281,876	2.5720	2.45%
2007-01-23	0	7.340	7.340	7.350	7.250	7.420	13,276,000	97,443,390	7.3398	2.510	2.510	2.514	2.479	2.538	38,819,670	2.5102	0.96%
2007-01-22	0	7.270	7.280	7.290	6.900	7.290	30,662,800	219,571,740	7.1609	2.486	2.490	2.493	2.360	2.493	89,659,520	2.4490	0.69%
2007-01-19	0	7.220	7.210	7.220	7.200	7.490	22,345,600	163,361,090	7.3107	2.469	2.466	2.469	2.462	2.562	65,339,622	2.5002	-3.60%
2007-01-18	0	7.490	7.480	7.500	7.360	7.690	17,871,896	133,425,017	7.4656	2.562	2.558	2.565	2.517	2.630	52,258,294	2.5532	0.67%
2007-01-17	0	7.440	7.460	7.480	7.370	7.600	16,369,300	123,314,535	7.5333	2.544	2.551	2.558	2.520	2.599	47,864,630	2.5763	-0.27%
2007-01-16	0	7.460	7.440	7.480	7.440	7.900	9,088,764	69,395,006	7.6353	2.551	2.544	2.558	2.544	2.702	26,575,988	2.6112	-3.49%
2007-01-15	0	7.730	7.710	7.750	7.550	7.750	13,842,528	105,058,910	7.5896	2.644	2.637	2.650	2.582	2.650	40,476,226	2.5956	3.07%
2007-01-12	0	7.500	7.490	7.500	7.470	7.590	19,077,844	143,520,056	7.5229	2.565	2.562	2.565	2.555	2.596	55,784,545	2.5728	1.90%
2007-01-11	0	7.360	7.330	7.350	7.280	7.460	30,202,954	221,885,003	7.3465	2.517	2.507	2.514	2.490	2.551	88,314,908	2.5124	-0.27%
2007-01-10	0	7.380	7.370	7.380	7.220	7.440	37,610,000	276,205,200	7.3439	2.524	2.520	2.524	2.469	2.544	109,973,471	2.5116	-0.81%
2007-01-09	0	7.440	7.400	7.410	7.400	7.800	34,722,630	263,049,757	7.5757	2.544	2.531	2.534	2.531	2.668	101,530,661	2.5908	-4.25%
2007-01-08	0	7.770	7.770	7.790	7.450	7.900	33,399,404	252,142,709	7.5493	2.657	2.657	2.664	2.548	2.702	97,661,484	2.5818	2.37%
2007-01-05	0	7.590	7.580	7.590	7.440	7.650	30,370,744	228,483,141	7.5231	2.596	2.592	2.596	2.544	2.616	88,805,534	2.5728	2.15%
2007-01-04	0	7.430	7.450	7.480	7.120	7.600	45,301,623	335,229,706	7.3999	2.541	2.548	2.558	2.435	2.599	132,464,152	2.5307	4.94%
2007-01-03	0	7.080	7.080	7.090	6.880	7.090	23,623,492	165,922,483	7.0236	2.421	2.421	2.425	2.353	2.425	69,076,241	2.4020	2.76%
2007-01-02	0	6.890	6.920	6.930	6.850	7.000	8,329,036	57,653,270	6.9220	2.356	2.367	2.370	2.343	2.394	24,354,507	2.3673	-0.86%
2006-12-29	0	6.950	6.940	6.950	6.850	7.000	9,950,022	69,079,490	6.9426	2.377	2.373	2.377	2.343	2.394	29,094,349	2.3743	-0.14%
2006-12-28	0	6.960	6.960	6.970	6.850	7.000	15,775,048	109,664,278	6.9518	2.380	2.380	2.384	2.343	2.394	46,127,008	2.3774	-0.14%
2006-12-27	0	6.970	6.960	6.970	6.890	7.000	12,580,370	87,357,904	6.9440	2.384	2.380	2.384	2.356	2.394	36,785,614	2.3748	1.75%
2006-12-22	0	6.850	6.840	6.850	6.830	6.920	5,278,397	36,318,471	6.8806	2.343	2.339	2.343	2.336	2.367	15,434,290	2.3531	0.00%
2006-12-21	0	6.850	6.840	6.860	6.830	6.950	14,061,697	96,578,873	6.8682	2.343	2.339	2.346	2.336	2.377	41,117,087	2.3489	0.29%
2006-12-20	0	6.830	6.800	6.820	6.730	6.880	16,993,810	115,688,615	6.8077	2.336	2.326	2.332	2.302	2.353	49,690,728	2.3282	0.15%
2006-12-19	0	6.820	6.810	6.820	6.650	6.850	13,988,466	94,592,653	6.7622	2.332	2.329	2.332	2.274	2.343	40,902,956	2.3126	0.15%
2006-12-18	0	6.810	6.770	6.810	6.700	6.840	14,826,474	100,168,383	6.7560	2.329	2.315	2.329	2.291	2.339	43,353,332	2.3105	1.49%
2006-12-15	0	6.710	6.700	6.720	6.600	6.900	23,258,474	156,975,737	6.7492	2.295	2.291	2.298	2.257	2.360	68,008,911	2.3082	-1.18%
2006-12-14	0	6.790	6.770	6.800	6.670	6.860	34,474,714	234,763,627	6.8097	2.322	2.315	2.326	2.281	2.346	100,805,742	2.3289	2.11%
2006-12-13	0	6.650	6.640	6.650	6.550	6.700	32,622,219	216,701,821	6.6428	2.274	2.271	2.274	2.240	2.291	95,388,957	2.2718	0.91%
2006-12-12	0	6.590	6.580	6.590	6.530	6.620	11,833,274	77,844,454	6.5784	2.254	2.250	2.254	2.233	2.264	34,601,069	2.2498	0.61%
2006-12-11	0	6.550	6.540	6.550	6.510	6.640	20,632,362	135,464,505	6.5656	2.240	2.237	2.240	2.226	2.271	60,330,031	2.2454	-0.76%
2006-12-08	0	6.600	6.560	6.600	6.450	6.690	27,255,178	180,172,160	6.6106	2.257	2.243	2.257	2.206	2.288	79,695,468	2.2608	0.00%
2006-12-07	0	6.600	6.610	6.620	6.490	6.630	35,048,795	229,815,556	6.5570	2.257	2.261	2.264	2.220	2.267	102,484,383	2.2424	2.48%
2006-12-06	0	6.440	6.450	6.470	6.420	6.570	32,096,711	207,777,006	6.4735	2.202	2.206	2.213	2.196	2.247	93,852,346	2.2139	0.78%
2006-12-05	0	6.390	6.360	6.370	6.320	6.420	25,619,444	163,176,576	6.3692	2.185	2.175	2.178	2.161	2.196	74,912,502	2.1782	0.16%
2006-12-04	0	6.380	6.410	6.420	6.250	6.410	21,990,604	139,233,038	6.3315	2.182	2.192	2.196	2.137	2.192	64,301,597	2.1653	0.95%
2006-12-01	0	6.320	6.330	6.350	6.270	6.380	27,679,422	175,092,296	6.3257	2.161	2.165	2.172	2.144	2.182	80,935,978	2.1633	-0.32%
2006-11-30	0	6.340	6.350	6.360	6.130	6.400	42,183,176	265,145,929	6.2856	2.168	2.172	2.175	2.096	2.189	123,345,661	2.1496	3.59%
2006-11-29	0	6.120	6.110	6.120	6.000	6.180	38,334,754	233,905,049	6.1016	2.093	2.090	2.093	2.052	2.114	112,092,687	2.0867	2.17%
2006-11-28	0	5.990	6.000	6.010	5.940	6.080	33,315,520	200,185,992	6.0088	2.049	2.052	2.055	2.031	2.079	97,416,203	2.0550	-1.32%
2006-11-27	0	6.070	6.060	6.080	6.040	6.150	29,836,700	181,395,764	6.0796	2.076	2.072	2.079	2.066	2.103	87,243,964	2.0792	-1.30%
2006-11-24	0	6.150	6.150	6.170	6.070	6.230	18,690,306	115,059,262	6.1561	2.103	2.103	2.110	2.076	2.131	54,651,365	2.1053	-1.60%
2006-11-23	0	6.250	6.250	6.260	6.190	6.350	26,057,000	163,541,956	6.2763	2.137	2.137	2.141	2.117	2.172	76,191,937	2.1464	-0.48%
2006-11-22	0	6.280	6.280	6.290	6.260	6.330	13,272,450	83,616,499	6.3000	2.148	2.148	2.151	2.141	2.165	38,809,290	2.1545	0.32%
2006-11-21	0	6.260	6.250	6.270	6.210	6.330	16,008,288	100,360,116	6.2693	2.141	2.137	2.144	2.124	2.165	46,809,014	2.1440	-0.16%
2006-11-20	0	6.270	6.250	6.260	6.160	6.400	14,877,699	93,199,462	6.2644	2.144	2.137	2.141	2.107	2.189	43,503,116	2.1424	-0.32%
2006-11-17	0	6.290	6.270	6.280	6.130	6.320	26,952,200	168,321,960	6.2452	2.151	2.144	2.148	2.096	2.161	78,809,545	2.1358	1.94%
2006-11-16	0	6.170	6.170	6.180	6.130	6.280	17,170,000	106,295,990	6.1908	2.110	2.110	2.114	2.096	2.148	50,205,916	2.1172	0.82%
2006-11-15	0	6.120	6.110	6.150	6.050	6.260	30,244,513	186,103,469	6.1533	2.093	2.090	2.103	2.069	2.141	88,436,429	2.1044	0.33%
2006-11-14	0	6.100	6.110	6.120	6.060	6.300	27,701,800	169,825,881	6.1305	2.086	2.090	2.093	2.072	2.155	81,001,412	2.0966	-2.40%
2006-11-13	0	6.250	6.240	6.250	6.180	6.300	10,576,000	65,903,672	6.2314	2.137	2.134	2.137	2.114	2.155	30,924,739	2.1311	-0.16%
2006-11-10	0	6.260	6.250	6.260	6.230	6.380	14,901,713	93,989,477	6.3073	2.141	2.137	2.141	2.131	2.182	43,573,334	2.1570	-0.79%
2006-11-09	0	6.310	6.270	6.290	6.200	6.370	24,615,334	154,792,897	6.2885	2.158	2.144	2.151	2.120	2.178	71,976,435	2.1506	0.32%
2006-11-08	0	6.290	6.260	6.290	6.200	6.350	16,682,200	105,019,670	6.2953	2.151	2.141	2.151	2.120	2.172	48,779,565	2.1529	-0.32%
2006-11-07	0	6.310	6.290	6.310	6.200	6.470	41,249,204	264,004,504	6.4002	2.158	2.151	2.158	2.120	2.213	120,614,681	2.1888	-0.47%
2006-11-06	0	6.340	6.340	6.350	6.170	6.350	28,956,231	182,330,241	6.2968	2.168	2.168	2.172	2.110	2.172	84,669,429	2.1534	0.32%
2006-11-03	0	6.320	6.310	6.320	6.230	6.410	37,140,500	234,220,905	6.3063	2.161	2.158	2.161	2.131	2.192	108,600,630	2.1567	-0.63%
2006-11-02	0	6.360	6.360	6.370	6.300	6.400	52,201,000	331,646,422	6.3533	2.175	2.175	2.178	2.155	2.189	152,638,266	2.1728	-0.47%
2006-11-01	0	6.390	6.390	6.400	6.110	6.400	74,106,081	466,111,775	6.2898	2.185	2.185	2.189	2.090	2.189	216,689,789	2.1511	4.58%
2006-10-31	0	6.110	6.110	6.120	5.900	6.130	27,799,675	168,393,300	6.0574	2.090	2.090	2.093	2.018	2.096	81,287,603	2.0716	2.00%
2006-10-27	0	5.990	5.990	6.000	5.970	6.080	43,903,542	264,285,255	6.0197	2.049	2.049	2.052	2.042	2.079	128,376,095	2.0587	-0.17%
2006-10-26	0	6.000	5.990	6.000	5.910	6.100	53,081,477	317,413,475	5.9797	2.052	2.049	2.052	2.021	2.086	155,212,823	2.0450	0.67%
2006-10-25	0	5.960	5.960	5.970	5.900	5.970	35,064,773	208,416,935	5.9438	2.038	2.038	2.042	2.018	2.042	102,531,104	2.0327	-0.67%
2006-10-24	0	6.000	5.990	6.000	5.930	6.000	28,281,766	169,171,256	5.9816	2.052	2.049	2.052	2.028	2.052	82,697,261	2.0457	1.52%
2006-10-23	0	5.910	5.910	5.930	5.890	5.990	17,166,520	101,890,970	5.9354	2.021	2.021	2.028	2.014	2.049	50,195,740	2.0299	-0.84%
2006-10-20	0	5.960	5.960	5.970	5.940	5.980	21,844,000	130,165,760	5.9589	2.038	2.038	2.042	2.031	2.045	63,872,920	2.0379	0.51%
2006-10-19	0	5.930	5.920	5.940	5.900	6.000	36,658,831	217,799,481	5.9413	2.028	2.025	2.031	2.018	2.052	107,192,207	2.0319	0.85%
2006-10-18	0	5.880	5.880	5.890	5.870	5.940	22,601,813	133,078,434	5.8880	2.011	2.011	2.014	2.007	2.031	66,088,802	2.0136	0.51%
2006-10-17	0	5.850	5.830	5.860	5.840	5.970	27,905,880	164,892,406	5.9089	2.001	1.994	2.004	1.997	2.042	81,598,152	2.0208	0.17%
2006-10-16	0	5.840	5.830	5.850	5.840	5.900	19,301,639	113,222,440	5.8659	1.997	1.994	2.001	1.997	2.018	56,438,932	2.0061	0.69%
2006-10-13	0	5.800	5.800	5.810	5.790	5.890	13,578,127	79,119,819	5.8270	1.984	1.984	1.987	1.980	2.014	39,703,105	1.9928	0.00%
2006-10-12	0	5.800	5.790	5.800	5.770	5.850	9,423,100	54,669,286	5.8016	1.984	1.980	1.984	1.973	2.001	27,553,603	1.9841	-0.17%
2006-10-11	0	5.810	5.750	5.760	5.750	5.840	21,494,000	124,921,900	5.8119	1.987	1.966	1.970	1.966	1.997	62,849,503	1.9876	0.52%
2006-10-10	0	5.780	5.760	5.780	5.740	5.800	15,308,020	88,360,104	5.7721	1.977	1.970	1.977	1.963	1.984	44,761,396	1.9740	0.52%
2006-10-09	0	5.750	5.750	5.760	5.620	5.790	32,569,820	185,684,946	5.7011	1.966	1.966	1.970	1.922	1.980	95,235,740	1.9497	-1.20%
2006-10-06	0	5.820	5.810	5.840	5.710	5.850	48,076,185	279,161,146	5.8066	1.990	1.987	1.997	1.953	2.001	140,577,106	1.9858	-1.69%
2006-10-05	0	5.920	5.890	5.910	5.860	6.000	64,629,216	382,241,315	5.9144	2.025	2.014	2.021	2.004	2.052	188,978,975	2.0227	0.85%
2006-10-04	0	5.870	5.860	5.870	5.710	5.950	75,358,632	437,704,922	5.8083	2.007	2.004	2.007	1.953	2.035	220,352,309	1.9864	3.16%
2006-10-03	0	5.690	5.660	5.680	5.590	5.770	48,359,473	276,630,920	5.7203	1.946	1.936	1.943	1.912	1.973	141,405,454	1.9563	1.25%
2006-09-29	0	5.620	5.610	5.620	5.540	5.680	82,883,513	465,561,754	5.6171	1.922	1.919	1.922	1.895	1.943	242,355,428	1.9210	2.55%
2006-09-28	0	5.480	5.470	5.490	5.340	5.540	61,305,870	335,595,229	5.4741	1.874	1.871	1.878	1.826	1.895	179,261,349	1.8721	1.86%
2006-09-27	0	5.380	5.370	5.380	5.280	5.490	42,169,135	227,694,719	5.3996	1.840	1.836	1.840	1.806	1.878	123,304,604	1.8466	1.51%
2006-09-26	0	5.300	5.300	5.320	5.280	5.370	13,648,000	72,513,830	5.3131	1.813	1.813	1.819	1.806	1.836	39,907,417	1.8171	-0.38%
2006-09-25	0	5.320	5.310	5.330	5.310	5.400	17,409,000	92,853,080	5.3336	1.819	1.816	1.823	1.816	1.847	50,904,764	1.8241	-0.37%
2006-09-22	0	5.340	5.340	5.360	5.340	5.420	18,055,000	97,013,500	5.3732	1.826	1.826	1.833	1.826	1.854	52,793,699	1.8376	-1.48%
2006-09-21	0	5.420	5.420	5.440	5.420	5.470	34,986,534	190,330,552	5.4401	1.854	1.854	1.860	1.854	1.871	102,302,329	1.8605	0.18%
2006-09-20	0	5.410	5.400	5.420	5.320	5.420	25,585,540	137,675,552	5.3810	1.850	1.847	1.854	1.819	1.854	74,813,365	1.8403	0.93%
2006-09-19	0	5.360	5.350	5.370	5.320	5.390	55,218,000	296,161,150	5.3635	1.833	1.830	1.836	1.819	1.843	161,460,121	1.8343	0.94%
2006-09-18	0	5.310	5.310	5.320	5.290	5.370	38,132,000	202,899,590	5.3210	1.816	1.816	1.819	1.809	1.836	111,499,825	1.8197	0.19%
2006-09-15	0	5.300	5.290	5.300	5.200	5.300	24,933,105	131,588,678	5.2777	1.813	1.809	1.813	1.778	1.813	72,905,613	1.8049	1.34%
2006-09-14	0	5.230	5.220	5.230	5.180	5.250	13,577,617	70,846,229	5.2179	1.789	1.785	1.789	1.772	1.795	39,701,613	1.7845	0.00%
2006-09-13	0	5.230	5.220	5.230	5.190	5.250	25,313,542	132,124,313	5.2195	1.789	1.785	1.789	1.775	1.795	74,018,029	1.7850	0.97%
2006-09-12	0	5.180	5.170	5.180	5.100	5.190	16,711,400	86,326,340	5.1657	1.772	1.768	1.772	1.744	1.775	48,864,947	1.7666	0.78%
2006-09-11	0	5.140	5.130	5.140	5.110	5.170	11,198,500	57,541,940	5.1384	1.758	1.754	1.758	1.748	1.768	32,744,959	1.7573	-0.19%
2006-09-08	0	5.150	5.140	5.150	5.110	5.170	8,902,000	45,793,240	5.1442	1.761	1.758	1.761	1.748	1.768	26,029,881	1.7593	0.59%
2006-09-07	0	5.120	5.130	5.140	5.110	5.160	11,620,500	59,631,970	5.1316	1.751	1.754	1.758	1.748	1.765	33,978,908	1.7550	-0.58%
2006-09-06	0	5.150	5.150	5.170	5.140	5.210	11,897,738	61,481,844	5.1675	1.761	1.761	1.768	1.758	1.782	34,789,565	1.7672	-0.96%
2006-09-05	0	5.200	5.200	5.210	5.170	5.220	7,288,043	37,904,604	5.2009	1.778	1.778	1.782	1.768	1.785	21,310,593	1.7787	0.00%
2006-09-04	0	5.200	5.180	5.200	5.120	5.220	21,853,931	113,109,242	5.1757	1.778	1.772	1.778	1.751	1.785	63,901,958	1.7700	1.76%
2006-09-01	0	5.110	5.100	5.110	5.100	5.160	13,884,000	71,138,000	5.1237	1.748	1.744	1.748	1.744	1.765	40,597,492	1.7523	-1.16%
2006-08-31	0	5.170	5.160	5.170	5.160	5.240	11,224,508	58,081,478	5.1745	1.768	1.765	1.768	1.765	1.792	32,821,008	1.7696	0.00%
2006-08-30	0	5.170	5.160	5.170	5.130	5.200	7,664,243	39,580,170	5.1643	1.768	1.765	1.768	1.754	1.778	22,410,620	1.7661	0.00%
2006-08-29	0	5.170	5.170	5.180	5.110	5.190	7,834,000	40,428,140	5.1606	1.768	1.768	1.772	1.748	1.775	22,906,997	1.7649	0.58%
2006-08-28	0	5.140	5.140	5.150	5.070	5.160	8,206,977	42,029,436	5.1212	1.758	1.758	1.761	1.734	1.765	23,997,600	1.7514	-0.39%
2006-08-25	0	5.160	5.140	5.160	5.110	5.200	5,414,000	27,803,380	5.1355	1.765	1.758	1.765	1.748	1.778	15,830,800	1.7563	0.00%
2006-08-24	0	5.160	5.160	5.170	5.120	5.170	8,439,800	43,547,120	5.1597	1.765	1.765	1.768	1.751	1.768	24,678,386	1.7646	-0.96%
2006-08-23	0	5.210	5.190	5.210	5.150	5.220	8,950,000	46,316,870	5.1751	1.782	1.775	1.782	1.761	1.785	26,170,236	1.7698	0.39%
2006-08-22	0	5.190	5.190	5.200	5.160	5.210	9,634,300	49,916,340	5.1811	1.775	1.775	1.778	1.765	1.782	28,171,162	1.7719	0.19%
2006-08-21	0	5.180	5.170	5.180	5.160	5.250	22,197,871	115,393,826	5.1984	1.772	1.768	1.772	1.765	1.795	64,907,656	1.7778	-1.52%
2006-08-18	0	5.260	5.250	5.270	5.220	5.310	27,490,800	145,049,720	5.2763	1.799	1.795	1.802	1.785	1.816	80,384,438	1.8045	0.77%
2006-08-17	0	5.220	5.220	5.230	5.190	5.280	34,538,764	180,677,784	5.2312	1.785	1.785	1.789	1.775	1.806	100,993,028	1.7890	0.00%
2006-08-16	0	5.220	5.210	5.230	5.110	5.350	59,410,252	309,948,612	5.2171	1.785	1.782	1.789	1.748	1.830	173,718,470	1.7842	2.76%
2006-08-15	0	5.080	5.070	5.080	5.070	5.090	9,141,593	46,392,632	5.0749	1.737	1.734	1.737	1.734	1.741	26,730,463	1.7356	0.20%
2006-08-14	0	5.070	5.070	5.080	5.000	5.100	8,912,000	45,096,980	5.0603	1.734	1.734	1.737	1.710	1.744	26,059,122	1.7306	-0.78%
2006-08-11	0	5.110	5.100	5.110	5.060	5.140	5,690,000	28,993,780	5.0956	1.748	1.744	1.748	1.730	1.758	16,637,837	1.7426	0.20%
2006-08-10	0	5.100	5.090	5.100	5.060	5.100	10,730,500	54,578,032	5.0863	1.744	1.741	1.744	1.730	1.744	31,376,505	1.7395	0.39%
2006-08-09	0	5.080	5.070	5.090	5.010	5.100	22,290,400	112,753,500	5.0584	1.737	1.734	1.741	1.713	1.744	65,178,215	1.7299	1.40%
2006-08-08	0	5.010	5.000	5.010	4.970	5.050	8,828,000	44,214,820	5.0085	1.713	1.710	1.713	1.700	1.727	25,813,502	1.7129	0.40%
2006-08-07	0	4.990	4.990	5.000	4.910	5.000	7,122,000	35,227,440	4.9463	1.707	1.707	1.710	1.679	1.710	20,825,075	1.6916	0.81%
2006-08-04	0	4.950	4.950	4.960	4.950	5.000	5,547,600	27,528,320	4.9622	1.693	1.693	1.696	1.693	1.710	16,221,453	1.6970	-0.20%
2006-08-03	0	4.960	4.950	4.960	4.910	5.000	17,144,000	84,842,700	4.9488	1.696	1.693	1.696	1.679	1.710	50,129,891	1.6925	0.40%
2006-08-02	0	4.940	4.940	4.950	4.910	4.950	10,158,000	50,238,560	4.9457	1.689	1.689	1.693	1.679	1.693	29,702,487	1.6914	0.00%
2006-08-01	0	4.940	4.940	4.950	4.940	5.010	13,300,000	65,948,220	4.9585	1.689	1.689	1.693	1.689	1.713	38,889,848	1.6958	-1.59%
2006-07-31	0	5.020	5.010	5.020	4.990	5.030	7,126,000	35,717,480	5.0123	1.717	1.713	1.717	1.707	1.720	20,836,771	1.7142	-0.20%
2006-07-28	0	5.030	5.010	5.030	4.980	5.030	10,649,000	53,404,360	5.0150	1.720	1.713	1.720	1.703	1.720	31,138,195	1.7151	0.40%
2006-07-27	0	5.010	5.010	5.020	4.980	5.030	11,398,000	57,125,920	5.0119	1.713	1.713	1.717	1.703	1.720	33,328,307	1.7140	0.00%
2006-07-26	0	5.010	5.000	5.010	4.980	5.030	7,618,000	38,067,840	4.9971	1.713	1.710	1.713	1.703	1.720	22,275,403	1.7090	0.60%
2006-07-25	0	4.980	4.970	4.980	4.960	5.010	7,650,000	38,099,760	4.9804	1.703	1.700	1.703	1.696	1.713	22,368,973	1.7032	0.00%
2006-07-24	0	4.980	4.960	4.980	4.900	4.980	12,824,000	63,246,470	4.9319	1.703	1.696	1.703	1.676	1.703	37,498,000	1.6867	0.10%
2006-07-21	0	4.975	4.950	4.975	4.950	4.975	8,268,000	41,035,900	4.9632	1.701	1.693	1.701	1.693	1.701	24,176,035	1.6974	0.00%
2006-07-20	0	4.975	4.975	5.000	4.950	5.000	11,704,800	58,303,700	4.9812	1.701	1.701	1.710	1.693	1.710	34,225,405	1.7035	1.53%
2006-07-19	0	4.900	4.900	4.925	4.900	4.950	6,795,200	33,379,790	4.9123	1.676	1.676	1.684	1.676	1.693	19,869,496	1.6800	0.00%
2006-07-18	0	4.900	4.900	4.925	4.875	4.950	11,376,000	55,884,650	4.9125	1.676	1.676	1.684	1.667	1.693	33,263,978	1.6800	0.00%
2006-07-17	0	4.900	4.900	4.925	4.875	4.950	9,772,000	47,945,450	4.9064	1.676	1.676	1.684	1.667	1.693	28,573,804	1.6780	-1.01%
2006-07-14	0	4.950	4.950	4.975	4.950	5.050	28,364,000	140,920,750	4.9683	1.693	1.693	1.701	1.693	1.727	82,937,717	1.6991	-1.98%
2006-07-13	0	5.050	5.000	5.050	5.000	5.100	31,085,194	156,179,589	5.0242	1.727	1.710	1.727	1.710	1.744	90,894,621	1.7182	0.00%
2006-07-12	0	5.050	5.050	5.100	5.000	5.100	12,900,000	65,136,700	5.0494	1.727	1.727	1.744	1.710	1.744	37,720,228	1.7268	0.00%
2006-07-11	0	5.050	5.050	5.100	5.050	5.150	11,526,000	58,503,664	5.0758	1.727	1.727	1.744	1.727	1.761	33,702,585	1.7359	-0.98%
2006-07-10	0	5.100	5.100	5.150	5.050	5.200	8,042,000	41,240,050	5.1281	1.744	1.744	1.761	1.727	1.778	23,515,200	1.7538	-0.97%
2006-07-07	0	5.150	5.100	5.150	5.100	5.200	13,046,000	66,743,200	5.1160	1.761	1.744	1.761	1.744	1.778	38,147,139	1.7496	0.98%
2006-07-06	0	5.100	5.100	5.150	5.050	5.200	13,004,400	66,596,520	5.1211	1.744	1.744	1.761	1.727	1.778	38,025,499	1.7514	-0.97%
2006-07-05	0	5.150	5.100	5.150	5.100	5.200	19,018,000	98,024,500	5.1543	1.761	1.744	1.761	1.744	1.778	55,609,558	1.7627	-0.96%
2006-07-04	0	5.200	5.150	5.200	5.100	5.200	20,171,000	104,229,175	5.1673	1.778	1.761	1.778	1.744	1.778	58,980,986	1.7672	1.96%
2006-07-03	0	5.100	5.100	5.150	5.050	5.150	27,751,644	142,336,044	5.1289	1.744	1.744	1.761	1.727	1.761	81,147,158	1.7540	-0.97%
2006-06-30	0	5.150	5.100	5.150	5.050	5.200	56,248,229	287,791,477	5.1165	1.761	1.744	1.761	1.727	1.778	164,472,560	1.7498	3.52%
2006-06-29	0	4.975	4.975	5.000	4.950	5.050	21,306,030	106,225,423	4.9857	1.701	1.701	1.710	1.693	1.727	62,299,869	1.7051	0.00%
2006-06-28	0	4.975	4.950	4.975	4.850	4.975	14,282,000	70,442,150	4.9322	1.701	1.693	1.701	1.659	1.701	41,761,263	1.6868	1.02%
2006-06-27	0	4.925	4.925	4.950	4.925	5.000	9,311,010	46,096,999	4.9508	1.684	1.684	1.693	1.684	1.710	27,225,847	1.6931	-0.51%
2006-06-26	0	4.950	4.925	4.950	4.850	4.950	13,511,000	66,298,975	4.9070	1.693	1.684	1.693	1.659	1.693	39,506,822	1.6782	1.54%
2006-06-23	0	4.875	4.875	4.900	4.825	4.900	5,313,000	25,839,075	4.8634	1.667	1.667	1.676	1.650	1.676	15,535,471	1.6632	-1.02%
2006-06-22	0	4.925	4.900	4.925	4.875	4.950	15,014,930	73,820,887	4.9165	1.684	1.676	1.684	1.667	1.693	43,904,386	1.6814	1.03%
2006-06-21	0	4.875	4.850	4.875	4.825	4.875	9,404,000	45,634,274	4.8526	1.667	1.659	1.667	1.650	1.667	27,497,754	1.6596	1.56%
2006-06-20	0	4.800	4.775	4.800	4.775	4.875	10,477,000	50,497,104	4.8198	1.642	1.633	1.642	1.633	1.667	30,635,258	1.6483	-1.54%
2006-06-19	0	4.875	4.875	4.900	4.850	4.925	12,805,999	62,408,345	4.8734	1.667	1.667	1.676	1.659	1.684	37,445,365	1.6667	-0.51%
2006-06-16	0	4.900	4.875	4.900	4.825	4.975	33,710,000	164,677,502	4.8851	1.676	1.667	1.676	1.650	1.701	98,569,681	1.6707	3.16%
2006-06-15	0	4.750	4.725	4.750	4.700	4.800	10,894,100	51,700,838	4.7458	1.624	1.616	1.624	1.607	1.642	31,854,879	1.6230	0.53%
2006-06-14	0	4.725	4.700	4.725	4.700	4.800	19,371,624	91,744,838	4.7360	1.616	1.607	1.616	1.607	1.642	56,643,572	1.6197	0.00%
2006-06-13	0	4.725	4.700	4.750	4.725	4.825	26,908,247	128,144,405	4.7623	1.616	1.607	1.624	1.616	1.650	78,681,024	1.6287	-3.08%
2006-06-12	0	4.875	4.850	4.875	4.775	4.925	23,708,229	114,425,676	4.8264	1.667	1.659	1.667	1.633	1.684	69,324,016	1.6506	1.56%
2006-06-09	0	4.800	4.750	4.775	4.750	4.825	39,078,700	187,137,923	4.7887	1.642	1.624	1.633	1.624	1.650	114,268,022	1.6377	0.52%
2006-06-08	0	4.775	4.800	4.825	4.750	4.900	40,784,567	196,210,672	4.8109	1.633	1.642	1.650	1.624	1.676	119,256,060	1.6453	-3.05%
2006-06-07	0	4.925	4.900	4.925	4.900	4.950	16,190,428	79,550,182	4.9134	1.684	1.676	1.684	1.676	1.693	47,341,600	1.6803	-0.51%
2006-06-06	0	4.950	4.950	4.975	4.925	4.975	12,614,000	62,389,400	4.9460	1.693	1.693	1.701	1.684	1.701	36,883,950	1.6915	0.00%
2006-06-05	0	4.950	4.925	4.950	4.925	5.000	12,036,000	59,657,825	4.9566	1.693	1.684	1.693	1.684	1.710	35,193,850	1.6951	0.00%
2006-06-02	0	4.950	4.950	4.975	4.825	4.975	46,922,939	230,294,837	4.9079	1.693	1.693	1.701	1.650	1.701	137,204,958	1.6785	2.06%
2006-06-01	0	4.850	4.825	4.850	4.825	5.000	51,720,000	254,768,120	4.9259	1.659	1.650	1.659	1.650	1.710	151,231,798	1.6846	-3.00%
2006-05-30	0	5.000	4.975	5.000	4.975	5.100	42,948,000	215,001,000	5.0061	1.710	1.701	1.710	1.701	1.744	125,582,043	1.7120	-1.96%
2006-05-29	0	5.100	5.050	5.100	5.050	5.150	25,547,000	130,096,075	5.0924	1.744	1.727	1.744	1.727	1.761	74,700,672	1.7416	0.99%
2006-05-26	0	5.050	5.050	5.100	5.050	5.250	32,258,000	165,264,200	5.1232	1.727	1.727	1.744	1.727	1.795	94,323,963	1.7521	-0.98%
2006-05-25	0	5.100	5.150	5.200	5.050	5.200	32,351,400	165,880,250	5.1275	1.744	1.761	1.778	1.727	1.778	94,597,069	1.7535	-2.86%
2006-05-24	0	5.250	5.200	5.250	5.150	5.250	14,348,000	74,974,400	5.2254	1.795	1.778	1.795	1.761	1.795	41,954,251	1.7871	0.96%
2006-05-23	0	5.200	5.200	5.250	5.150	5.250	36,212,400	188,191,300	5.1969	1.778	1.778	1.795	1.761	1.795	105,886,821	1.7773	-0.95%
2006-05-22	0	5.250	5.200	5.250	5.200	5.350	29,182,000	153,274,700	5.2524	1.795	1.778	1.795	1.778	1.830	85,329,589	1.7963	-0.94%
2006-05-19	0	5.300	5.300	5.350	5.300	5.450	23,010,015	123,205,079	5.3544	1.813	1.813	1.830	1.813	1.864	67,282,404	1.8312	-0.93%
2006-05-18	0	5.350	5.350	5.400	5.300	5.450	28,350,009	152,156,059	5.3671	1.830	1.830	1.847	1.813	1.864	82,896,807	1.8355	-2.73%
2006-05-17	0	5.500	5.450	5.500	5.400	5.500	14,288,000	78,060,600	5.4634	1.881	1.864	1.881	1.847	1.881	41,778,808	1.8684	1.85%
2006-05-16	0	5.400	5.400	5.450	5.250	5.500	41,860,468	225,593,437	5.3892	1.847	1.847	1.864	1.795	1.881	122,402,047	1.8431	-1.82%
2006-05-15	0	5.500	5.450	5.500	5.400	5.500	31,742,786	172,789,794	5.4434	1.881	1.864	1.881	1.847	1.881	92,817,452	1.8616	0.92%
2006-05-12	0	5.450	5.450	5.500	5.450	5.550	47,345,260	260,450,278	5.5011	1.864	1.864	1.881	1.864	1.898	138,439,846	1.8813	-2.68%
2006-05-11	0	5.600	5.600	5.650	5.550	5.700	37,154,000	208,938,200	5.6236	1.915	1.915	1.932	1.898	1.949	108,640,105	1.9232	-1.02%
2006-05-10	0	5.900	5.800	5.850	5.850	5.950	23,647,000	138,938,550	5.8755	1.935	1.902	1.919	1.919	1.951	72,103,674	1.9269	0.85%
2006-05-09	0	5.850	5.850	5.900	5.850	5.950	38,690,000	228,227,600	5.8989	1.919	1.919	1.935	1.919	1.951	117,972,308	1.9346	-1.68%
2006-05-08	0	5.950	5.900	5.950	5.800	5.950	61,233,090	359,693,023	5.8742	1.951	1.935	1.951	1.902	1.951	186,709,975	1.9265	3.48%
2006-05-04	0	5.750	5.700	5.750	5.700	5.850	59,910,786	346,523,308	5.7840	1.886	1.869	1.886	1.869	1.919	182,678,048	1.8969	0.88%
2006-05-03	0	5.700	5.700	5.750	5.700	5.800	49,850,000	285,574,682	5.7287	1.869	1.869	1.886	1.869	1.902	152,001,022	1.8788	0.00%
2006-05-02	0	5.700	5.650	5.700	5.650	5.800	43,557,778	248,506,224	5.7052	1.869	1.853	1.869	1.853	1.902	132,814,980	1.8711	0.88%
2006-04-28	0	5.650	5.600	5.650	5.550	5.650	27,804,000	155,953,000	5.6090	1.853	1.837	1.853	1.820	1.853	84,779,065	1.8395	-0.88%
2006-04-27	0	5.700	5.650	5.700	5.600	5.700	41,263,222	233,430,960	5.6571	1.869	1.853	1.869	1.837	1.869	125,818,494	1.8553	0.88%
2006-04-26	0	5.650	5.600	5.650	5.550	5.700	44,894,150	251,891,803	5.6108	1.853	1.837	1.853	1.820	1.869	136,889,803	1.8401	2.73%
2006-04-25	0	5.500	5.500	5.550	5.500	5.600	24,483,000	135,441,300	5.5321	1.804	1.804	1.820	1.804	1.837	74,652,779	1.8143	-1.79%
2006-04-24	0	5.600	5.600	5.650	5.550	5.750	39,878,299	224,387,222	5.6268	1.837	1.837	1.853	1.820	1.886	121,595,631	1.8454	-2.61%
2006-04-21	0	5.750	5.700	5.750	5.600	5.750	90,405,761	511,704,676	5.6601	1.886	1.869	1.886	1.837	1.886	275,662,348	1.8563	2.68%
2006-04-20	0	5.600	5.600	5.650	5.500	5.700	38,378,362	214,712,555	5.5946	1.837	1.837	1.853	1.804	1.869	117,022,071	1.8348	0.00%
2006-04-19	0	5.600	5.600	5.650	5.600	5.900	119,240,893	683,723,698	5.7340	1.837	1.837	1.853	1.837	1.935	363,585,508	1.8805	-4.27%
2006-04-18	0	5.850	5.850	5.900	5.250	5.900	169,379,505	949,863,584	5.6079	1.919	1.919	1.935	1.722	1.935	516,466,556	1.8392	11.43%
2006-04-13	0	5.250	5.200	5.250	5.150	5.250	24,590,701	128,146,490	5.2112	1.722	1.705	1.722	1.689	1.722	74,981,177	1.7090	0.00%
2006-04-12	0	5.250	5.150	5.200	5.200	5.250	21,865,312	114,042,746	5.2157	1.722	1.689	1.705	1.705	1.722	66,671,008	1.7105	0.96%
2006-04-11	0	5.200	5.200	5.250	5.200	5.300	20,847,931	109,488,025	5.2517	1.705	1.705	1.722	1.705	1.738	63,568,843	1.7224	-1.89%
2006-04-10	0	5.300	5.250	5.300	5.250	5.350	23,943,644	126,623,384	5.2884	1.738	1.722	1.738	1.722	1.755	73,008,192	1.7344	-0.93%
2006-04-07	0	5.350	5.300	5.350	5.300	5.400	21,667,663	116,019,042	5.3545	1.755	1.738	1.755	1.738	1.771	66,068,343	1.7560	-0.93%
2006-04-06	0	5.400	5.350	5.400	5.350	5.450	32,280,579	174,445,338	5.4040	1.771	1.755	1.771	1.755	1.787	98,428,907	1.7723	0.00%
2006-04-04	0	5.400	5.350	5.400	5.300	5.400	19,673,635	105,019,920	5.3381	1.771	1.755	1.771	1.738	1.771	59,988,217	1.7507	0.93%
2006-04-03	0	5.350	5.300	5.350	5.300	5.350	36,053,805	192,061,438	5.3271	1.755	1.738	1.755	1.738	1.755	109,934,106	1.7471	0.94%
2006-03-31	0	5.300	5.250	5.300	5.150	5.350	33,642,000	176,461,550	5.2453	1.738	1.722	1.738	1.689	1.755	102,580,108	1.7202	1.92%
2006-03-30	0	5.200	5.150	5.200	5.150	5.200	12,841,805	66,641,125	5.1894	1.705	1.689	1.705	1.689	1.705	39,156,820	1.7019	0.00%
2006-03-29	0	5.200	5.150	5.200	5.150	5.200	14,839,910	76,825,500	5.1770	1.705	1.689	1.705	1.689	1.705	45,249,378	1.6978	1.96%
2006-03-28	0	5.100	5.100	5.150	5.100	5.200	18,419,800	94,711,250	5.1418	1.673	1.673	1.689	1.673	1.705	56,165,064	1.6863	0.00%
2006-03-27	0	5.100	5.050	5.100	5.000	5.100	16,722,800	84,567,120	5.0570	1.673	1.656	1.673	1.640	1.673	50,990,626	1.6585	2.00%
2006-03-24	0	5.000	5.000	5.050	5.000	5.050	10,506,800	52,808,470	5.0261	1.640	1.640	1.656	1.640	1.656	32,036,998	1.6484	-0.99%
2006-03-23	0	5.050	5.000	5.050	5.000	5.100	24,805,600	125,138,260	5.0448	1.656	1.640	1.656	1.640	1.673	75,636,440	1.6545	0.00%
2006-03-22	0	5.050	5.050	5.100	5.050	5.200	18,176,000	92,965,076	5.1147	1.656	1.656	1.673	1.656	1.705	55,421,676	1.6774	-2.88%
2006-03-21	0	5.200	5.150	5.200	5.150	5.200	10,303,420	53,097,213	5.1534	1.705	1.689	1.705	1.689	1.705	31,416,858	1.6901	0.97%
2006-03-20	0	5.150	5.150	5.200	5.150	5.200	8,164,880	42,196,302	5.1680	1.689	1.689	1.705	1.689	1.705	24,896,090	1.6949	-0.96%
2006-03-17	0	5.200	5.150	5.200	5.150	5.200	6,877,000	35,550,400	5.1695	1.705	1.689	1.705	1.689	1.705	20,969,128	1.6954	0.00%
2006-03-16	0	5.200	5.150	5.200	5.150	5.200	6,417,790	33,167,608	5.1681	1.705	1.689	1.705	1.689	1.705	19,568,920	1.6949	0.97%
2006-03-15	0	5.150	5.150	5.200	5.150	5.200	21,995,455	113,451,107	5.1579	1.689	1.689	1.705	1.689	1.705	67,067,836	1.6916	0.98%
2006-03-14	0	5.100	5.100	5.150	5.100	5.150	3,576,800	18,301,960	5.1169	1.673	1.673	1.689	1.673	1.689	10,906,264	1.6781	-0.97%
2006-03-13	0	5.150	5.100	5.150	5.050	5.150	12,388,000	63,318,700	5.1113	1.689	1.673	1.689	1.656	1.689	37,773,092	1.6763	0.00%
2006-03-10	0	5.150	5.100	5.150	5.100	5.150	9,646,000	49,261,700	5.1070	1.689	1.673	1.689	1.673	1.689	29,412,274	1.6749	0.00%
2006-03-09	0	5.150	5.100	5.150	5.050	5.150	10,056,000	51,433,600	5.1147	1.689	1.673	1.689	1.656	1.689	30,662,433	1.6774	0.98%
2006-03-08	0	5.100	5.050	5.100	5.050	5.150	26,303,430	134,063,079	5.0968	1.673	1.656	1.673	1.656	1.689	80,203,575	1.6715	-0.97%
2006-03-07	0	5.150	5.100	5.150	5.100	5.250	31,866,000	165,170,300	5.1833	1.689	1.673	1.689	1.673	1.722	97,164,786	1.6999	-2.83%
2006-03-06	0	5.300	5.250	5.300	5.200	5.300	19,767,000	103,796,250	5.2510	1.738	1.722	1.738	1.705	1.738	60,272,903	1.7221	0.00%
2006-03-03	0	5.300	5.250	5.300	5.200	5.300	31,670,000	166,255,800	5.2496	1.738	1.722	1.738	1.705	1.738	96,567,149	1.7217	1.92%
2006-03-02	0	5.200	5.200	5.250	5.200	5.250	13,743,222	71,765,510	5.2219	1.705	1.705	1.722	1.705	1.722	41,905,392	1.7126	0.00%
2006-03-01	0	5.200	5.150	5.200	5.150	5.250	24,322,000	126,424,300	5.1979	1.705	1.689	1.705	1.689	1.722	74,161,863	1.7047	0.00%
2006-02-28	0	5.200	5.200	5.250	5.200	5.300	23,103,179	120,623,304	5.2211	1.705	1.705	1.722	1.705	1.738	70,445,473	1.7123	-0.95%
2006-02-27	0	5.250	5.250	5.300	5.250	5.300	11,578,000	60,969,800	5.2660	1.722	1.722	1.738	1.722	1.738	35,303,266	1.7270	-0.94%
2006-02-24	0	5.300	5.250	5.300	5.250	5.300	7,295,000	38,391,150	5.2627	1.738	1.722	1.738	1.722	1.738	22,243,680	1.7259	0.00%
2006-02-23	0	5.300	5.250	5.300	5.250	5.350	16,423,100	86,994,049	5.2971	1.738	1.722	1.738	1.722	1.755	50,076,790	1.7372	-0.93%
2006-02-22	0	5.350	5.300	5.350	5.300	5.350	14,740,200	78,662,830	5.3366	1.755	1.738	1.755	1.738	1.755	44,945,345	1.7502	0.94%
2006-02-21	0	5.300	5.300	5.350	5.250	5.350	16,948,000	89,876,350	5.3031	1.738	1.738	1.755	1.722	1.755	51,677,298	1.7392	0.95%
2006-02-20	0	5.250	5.250	5.300	5.250	5.300	22,786,000	120,481,050	5.2875	1.722	1.722	1.738	1.722	1.738	69,478,341	1.7341	-0.94%
2006-02-17	0	5.300	5.250	5.300	5.250	5.300	7,440,000	39,162,900	5.2638	1.738	1.722	1.738	1.722	1.738	22,685,809	1.7263	0.95%
2006-02-16	0	5.250	5.250	5.300	5.250	5.300	17,190,000	90,675,600	5.2749	1.722	1.722	1.738	1.722	1.738	52,415,197	1.7299	0.00%
2006-02-15	0	5.250	5.200	5.250	5.200	5.300	18,240,000	95,759,500	5.2500	1.722	1.705	1.722	1.705	1.738	55,616,823	1.7218	0.96%
2006-02-14	0	5.200	5.200	5.250	5.200	5.250	17,332,000	90,485,400	5.2207	1.705	1.705	1.722	1.705	1.722	52,848,179	1.7122	-0.95%
2006-02-13	0	5.250	5.250	5.300	5.250	5.300	11,024,000	57,977,100	5.2592	1.722	1.722	1.738	1.722	1.738	33,614,027	1.7248	-0.94%
2006-02-10	0	5.300	5.250	5.300	5.250	5.300	14,150,176	74,834,255	5.2886	1.738	1.722	1.738	1.722	1.738	43,146,263	1.7344	0.95%
2006-02-09	0	5.250	5.200	5.250	5.200	5.350	32,396,000	170,711,528	5.2695	1.722	1.705	1.722	1.705	1.755	98,780,845	1.7282	-0.94%
2006-02-08	0	5.300	5.250	5.300	5.250	5.400	26,338,000	139,523,000	5.2974	1.738	1.722	1.738	1.722	1.771	80,308,985	1.7373	-1.85%
2006-02-07	0	5.400	5.350	5.400	5.350	5.450	19,667,900	105,892,475	5.3840	1.771	1.755	1.771	1.755	1.787	59,970,730	1.7657	-0.92%
2006-02-06	0	5.450	5.400	5.450	5.300	5.450	23,073,000	124,120,750	5.3795	1.787	1.771	1.787	1.738	1.787	70,353,452	1.7642	1.87%
2006-02-03	0	5.350	5.300	5.350	5.300	5.400	40,990,000	219,716,260	5.3602	1.755	1.738	1.755	1.738	1.771	124,985,394	1.7579	-1.83%
2006-02-02	0	5.450	5.400	5.450	5.400	5.550	57,331,290	313,595,030	5.4699	1.787	1.771	1.787	1.771	1.820	174,812,731	1.7939	0.93%
2006-02-01	0	5.400	5.400	5.450	5.400	5.450	20,534,000	111,547,100	5.4323	1.771	1.771	1.787	1.771	1.787	62,611,614	1.7816	-0.92%
2006-01-27	0	5.450	5.400	5.450	5.350	5.500	38,772,000	210,645,200	5.4329	1.787	1.771	1.787	1.755	1.804	118,222,339	1.7818	0.93%
2006-01-26	0	5.400	5.350	5.400	5.350	5.400	9,272,200	49,685,220	5.3585	1.771	1.755	1.771	1.755	1.771	28,272,495	1.7574	0.00%
2006-01-25	0	5.400	5.350	5.400	5.350	5.400	16,548,000	88,828,600	5.3679	1.771	1.755	1.771	1.755	1.771	50,457,631	1.7605	0.00%
2006-01-24	0	5.400	5.350	5.400	5.300	5.400	14,353,200	76,874,420	5.3559	1.771	1.755	1.771	1.738	1.771	43,765,317	1.7565	1.89%
2006-01-23	0	5.300	5.300	5.350	5.300	5.400	20,495,600	109,584,432	5.3467	1.738	1.738	1.755	1.738	1.771	62,494,526	1.7535	-1.85%
2006-01-20	0	5.400	5.350	5.400	5.350	5.450	16,788,800	90,611,810	5.3972	1.771	1.755	1.771	1.755	1.787	51,191,871	1.7700	0.00%
2006-01-19	0	5.400	5.350	5.400	5.350	5.450	20,978,600	113,267,930	5.3992	1.771	1.755	1.771	1.755	1.787	63,967,275	1.7707	0.93%
2006-01-18	0	5.350	5.350	5.400	5.300	5.400	22,355,000	119,763,450	5.3573	1.755	1.755	1.771	1.738	1.771	68,164,149	1.7570	0.00%
2006-01-17	0	5.350	5.350	5.400	5.300	5.500	36,297,500	196,262,450	5.4071	1.755	1.755	1.771	1.738	1.804	110,677,173	1.7733	-0.93%
2006-01-16	0	5.400	5.400	5.450	5.400	5.450	12,034,800	65,146,510	5.4132	1.771	1.771	1.787	1.771	1.787	36,696,126	1.7753	0.93%
2006-01-13	0	5.350	5.350	5.400	5.350	5.450	25,920,850	139,916,670	5.3978	1.755	1.755	1.771	1.755	1.787	79,037,025	1.7703	0.00%
2006-01-12	0	5.350	5.350	5.400	5.350	5.450	37,071,000	200,188,400	5.4001	1.755	1.755	1.771	1.755	1.787	113,035,705	1.7710	0.00%
2006-01-11	0	5.350	5.350	5.400	5.350	5.400	9,016,000	48,330,300	5.3605	1.755	1.755	1.771	1.755	1.771	27,491,298	1.7580	-0.93%
2006-01-10	0	5.400	5.350	5.400	5.350	5.450	17,738,875	95,596,750	5.3891	1.771	1.755	1.771	1.755	1.787	54,088,809	1.7674	0.00%
2006-01-09	0	5.400	5.350	5.400	5.300	5.400	35,973,000	192,470,500	5.3504	1.771	1.755	1.771	1.738	1.771	109,687,718	1.7547	1.89%
2006-01-06	0	5.300	5.250	5.300	5.250	5.300	8,516,000	44,835,300	5.2648	1.738	1.722	1.738	1.722	1.738	25,966,714	1.7266	1.92%
2006-01-05	0	5.200	5.200	5.250	5.200	5.300	19,454,445	102,505,447	5.2690	1.705	1.705	1.722	1.705	1.738	59,319,870	1.7280	-1.89%
2006-01-04	0	5.300	5.250	5.300	5.150	5.300	34,671,222	181,753,921	5.2422	1.738	1.722	1.738	1.689	1.738	105,718,379	1.7192	1.92%
2006-01-03	0	5.200	5.150	5.200	5.100	5.200	9,738,000	50,304,200	5.1658	1.705	1.689	1.705	1.673	1.705	29,692,797	1.6942	1.96%
2005-12-30	0	5.100	5.100	5.150	5.100	5.150	13,066,000	67,057,280	5.1322	1.673	1.673	1.689	1.673	1.689	39,840,428	1.6831	0.00%
2005-12-29	0	5.100	5.100	5.150	5.100	5.200	28,003,400	144,237,594	5.1507	1.673	1.673	1.689	1.673	1.705	85,387,069	1.6892	-0.97%
2005-12-28	0	5.150	5.150	5.200	5.150	5.200	12,667,200	65,325,495	5.1571	1.689	1.689	1.705	1.689	1.705	38,624,420	1.6913	-0.96%
2005-12-23	0	5.200	5.150	5.200	5.150	5.250	8,170,000	42,472,900	5.1986	1.705	1.689	1.705	1.689	1.722	24,911,702	1.7049	0.00%
2005-12-22	0	5.200	5.200	5.250	5.200	5.250	10,120,600	52,731,200	5.2103	1.705	1.705	1.722	1.705	1.722	30,859,409	1.7088	-0.95%
2005-12-21	0	5.250	5.200	5.250	5.200	5.250	8,116,705	42,332,560	5.2155	1.722	1.705	1.722	1.705	1.722	24,749,197	1.7105	0.96%
2005-12-20	0	5.200	5.200	5.250	5.200	5.300	14,970,000	78,451,900	5.2406	1.705	1.705	1.722	1.705	1.738	45,646,044	1.7187	-0.95%
2005-12-19	0	5.250	5.250	5.300	5.250	5.300	15,280,000	80,253,500	5.2522	1.722	1.722	1.738	1.722	1.738	46,591,286	1.7225	0.96%
2005-12-16	0	5.200	5.200	5.250	5.200	5.350	19,524,200	102,674,720	5.2588	1.705	1.705	1.722	1.705	1.755	59,532,565	1.7247	-2.80%
2005-12-15	0	5.350	5.300	5.350	5.250	5.350	12,479,000	66,141,766	5.3002	1.755	1.738	1.755	1.722	1.755	38,050,567	1.7383	1.90%
2005-12-14	0	5.250	5.200	5.250	5.200	5.250	15,478,000	80,854,900	5.2239	1.722	1.705	1.722	1.705	1.722	47,195,021	1.7132	0.96%
2005-12-13	0	5.200	5.150	5.200	5.200	5.250	10,258,200	53,576,890	5.2228	1.705	1.689	1.705	1.705	1.722	31,278,975	1.7129	-0.95%
2005-12-12	0	5.250	5.200	5.250	5.200	5.250	7,935,000	41,291,700	5.2037	1.722	1.705	1.722	1.705	1.722	24,195,148	1.7066	1.94%
2005-12-09	0	5.150	5.150	5.200	5.100	5.250	11,134,000	57,364,500	5.1522	1.689	1.689	1.705	1.673	1.722	33,949,436	1.6897	-0.96%
2005-12-08	0	5.200	5.150	5.250	5.200	5.300	19,190,200	100,241,890	5.2236	1.705	1.689	1.722	1.705	1.738	58,514,143	1.7131	-0.95%
2005-12-07	0	5.250	5.200	5.250	5.150	5.250	16,638,000	86,811,588	5.2177	1.722	1.705	1.722	1.689	1.722	50,732,056	1.7112	0.96%
2005-12-06	0	5.200	5.200	5.250	5.200	5.250	11,404,000	59,429,000	5.2112	1.705	1.705	1.722	1.705	1.722	34,772,711	1.7091	-0.95%
2005-12-05	0	5.250	5.250	5.300	5.200	5.300	13,604,000	71,497,400	5.2556	1.722	1.722	1.738	1.705	1.738	41,480,881	1.7236	-0.94%
2005-12-02	0	5.300	5.300	5.350	5.300	5.350	7,340,000	39,130,600	5.3311	1.738	1.738	1.755	1.738	1.755	22,380,893	1.7484	0.00%
2005-12-01	0	5.300	5.300	5.350	5.200	5.350	13,419,115	70,897,822	5.2833	1.738	1.738	1.755	1.705	1.755	40,917,135	1.7327	0.00%
2005-11-30	0	5.300	5.300	5.350	5.300	5.400	16,136,000	86,282,600	5.3472	1.738	1.738	1.755	1.738	1.771	49,201,374	1.7537	-0.93%
2005-11-29	0	5.350	5.350	5.400	5.350	5.400	6,169,000	33,292,390	5.3967	1.755	1.755	1.771	1.755	1.771	18,810,317	1.7699	-1.83%
2005-11-28	0	5.450	5.400	5.450	5.400	5.450	10,126,000	54,793,800	5.4112	1.787	1.771	1.787	1.771	1.787	30,875,875	1.7746	0.93%
2005-11-25	0	5.400	5.400	5.450	5.400	5.450	6,762,000	36,720,300	5.4304	1.771	1.771	1.787	1.771	1.787	20,618,474	1.7809	-0.92%
2005-11-24	0	5.450	5.400	5.450	5.400	5.450	6,742,870	36,569,674	5.4235	1.787	1.771	1.787	1.771	1.787	20,560,143	1.7787	0.93%
2005-11-23	0	5.400	5.400	5.450	5.350	5.450	19,400,090	105,077,373	5.4163	1.771	1.771	1.787	1.755	1.787	59,154,132	1.7763	0.00%
2005-11-22	0	5.400	5.350	5.400	5.350	5.400	3,912,000	21,043,350	5.3792	1.771	1.755	1.771	1.755	1.771	11,928,345	1.7641	0.00%
2005-11-21	0	5.400	5.400	5.450	5.350	5.500	14,094,000	76,411,334	5.4216	1.771	1.771	1.787	1.755	1.804	42,974,973	1.7780	-0.92%
2005-11-18	0	5.450	5.450	5.500	5.400	5.500	13,221,045	72,167,336	5.4585	1.787	1.787	1.804	1.771	1.804	40,313,187	1.7902	0.93%
2005-11-17	0	5.400	5.400	5.450	5.350	5.450	9,789,000	53,044,250	5.4188	1.771	1.771	1.787	1.755	1.787	29,848,305	1.7771	-0.92%
2005-11-16	0	5.450	5.350	5.450	5.350	5.450	23,000,000	124,184,800	5.3993	1.787	1.755	1.787	1.755	1.787	70,130,863	1.7708	0.93%
2005-11-15	0	5.400	5.400	5.450	5.300	5.450	22,239,288	119,806,745	5.3872	1.771	1.771	1.787	1.738	1.787	67,811,324	1.7668	0.93%
2005-11-14	0	5.350	5.350	5.400	5.350	5.400	20,920,710	112,144,134	5.3604	1.755	1.755	1.771	1.755	1.771	63,790,758	1.7580	-0.93%
2005-11-11	0	5.400	5.350	5.400	5.300	5.400	11,874,000	63,629,352	5.3587	1.771	1.755	1.771	1.738	1.771	36,205,820	1.7574	0.93%
2005-11-10	0	5.350	5.350	5.400	5.300	5.400	10,431,200	55,734,240	5.3430	1.755	1.755	1.771	1.738	1.771	31,806,481	1.7523	0.94%
2005-11-09	0	5.300	5.300	5.350	5.200	5.300	12,870,011	67,943,867	5.2792	1.738	1.738	1.755	1.705	1.738	39,242,825	1.7314	0.95%
2005-11-08	0	5.250	5.250	5.300	5.200	5.300	11,275,200	59,180,460	5.2487	1.722	1.722	1.738	1.705	1.738	34,379,978	1.7214	0.00%
2005-11-07	0	5.250	5.250	5.300	5.250	5.350	12,506,000	65,929,682	5.2718	1.722	1.722	1.738	1.722	1.755	38,132,894	1.7289	-0.94%
2005-11-04	0	5.300	5.300	5.350	5.300	5.400	13,429,500	71,797,000	5.3462	1.738	1.738	1.755	1.738	1.771	40,948,801	1.7533	-0.93%
2005-11-03	0	5.350	5.350	5.400	5.350	5.450	15,102,000	81,238,000	5.3793	1.755	1.755	1.771	1.755	1.787	46,048,534	1.7642	-0.93%
2005-11-02	0	5.400	5.400	5.450	5.300	5.400	31,693,868	170,265,443	5.3722	1.771	1.771	1.787	1.738	1.771	96,639,926	1.7619	0.93%
2005-11-01	0	5.350	5.300	5.350	5.150	5.350	50,051,070	264,001,055	5.2746	1.755	1.738	1.755	1.689	1.755	152,614,118	1.7299	3.88%
2005-10-31	0	5.150	5.100	5.150	5.050	5.200	22,714,000	116,521,300	5.1299	1.689	1.673	1.689	1.656	1.705	69,258,801	1.6824	0.98%
2005-10-28	0	5.100	5.100	5.150	5.100	5.250	58,313,000	300,811,517	5.1586	1.673	1.673	1.689	1.673	1.722	177,806,130	1.6918	-2.86%
2005-10-27	0	5.250	5.200	5.250	5.200	5.300	26,954,000	141,391,600	5.2457	1.722	1.705	1.722	1.705	1.738	82,187,273	1.7204	0.00%
2005-10-26	0	5.250	5.250	5.300	5.200	5.300	23,472,000	123,242,580	5.2506	1.722	1.722	1.738	1.705	1.738	71,570,070	1.7220	-0.94%
2005-10-25	0	5.300	5.250	5.300	5.200	5.300	40,870,000	214,697,496	5.2532	1.738	1.722	1.738	1.705	1.738	124,619,494	1.7228	1.92%
2005-10-24	0	5.200	5.200	5.250	5.200	5.350	21,552,000	113,081,500	5.2469	1.705	1.705	1.722	1.705	1.755	65,715,667	1.7208	-2.80%
2005-10-21	0	5.350	5.300	5.350	5.300	5.400	26,377,875	141,048,538	5.3472	1.755	1.738	1.755	1.738	1.771	80,430,571	1.7537	-0.93%
2005-10-20	0	5.400	5.350	5.400	5.350	5.500	32,214,000	174,908,900	5.4296	1.771	1.755	1.771	1.755	1.804	98,225,896	1.7807	-0.92%
2005-10-19	0	5.450	5.400	5.450	5.400	5.500	33,718,237	183,867,068	5.4530	1.787	1.771	1.787	1.771	1.804	102,812,567	1.7884	-2.68%
2005-10-18	0	5.600	5.550	5.600	5.400	5.600	52,091,710	286,013,263	5.4906	1.837	1.820	1.837	1.771	1.837	158,836,372	1.8007	1.82%
2005-10-17	0	5.500	5.450	5.500	5.450	5.500	16,570,100	90,464,225	5.4595	1.804	1.787	1.804	1.787	1.804	50,525,018	1.7905	0.92%
2005-10-14	0	5.450	5.450	5.500	5.400	5.550	23,195,889	126,651,617	5.4601	1.787	1.787	1.804	1.771	1.820	70,728,161	1.7907	-1.80%
2005-10-13	0	5.550	5.550	5.600	5.500	5.550	19,368,000	107,301,200	5.5401	1.820	1.820	1.837	1.804	1.820	59,056,285	1.8169	0.00%
2005-10-12	0	5.550	5.500	5.550	5.500	5.650	15,009,000	84,080,450	5.6020	1.820	1.804	1.820	1.804	1.853	45,764,962	1.8372	-0.89%
2005-10-10	0	5.600	5.600	5.650	5.500	5.650	24,663,000	137,672,000	5.5821	1.837	1.837	1.853	1.804	1.853	75,201,629	1.8307	0.90%
2005-10-07	0	5.550	5.500	5.550	5.500	5.600	22,438,000	124,510,600	5.5491	1.820	1.804	1.820	1.804	1.837	68,417,230	1.8199	0.00%
2005-10-06	0	5.550	5.500	5.550	5.550	5.650	41,410,000	231,248,000	5.5844	1.820	1.804	1.820	1.820	1.853	126,266,044	1.8314	-1.77%
2005-10-05	0	5.650	5.650	5.700	5.650	5.800	14,817,643	84,339,065	5.6918	1.853	1.853	1.869	1.853	1.902	45,181,482	1.8667	-1.74%
2005-10-04	0	5.750	5.750	5.800	5.700	5.800	18,288,000	105,051,300	5.7443	1.886	1.886	1.902	1.869	1.902	55,763,183	1.8839	0.00%
2005-10-03	0	5.750	5.700	5.750	5.650	5.750	19,719,000	112,796,934	5.7202	1.886	1.869	1.886	1.853	1.886	60,126,543	1.8760	0.00%
2005-09-30	0	5.750	5.750	5.800	5.700	5.800	27,460,000	157,845,000	5.7482	1.886	1.886	1.902	1.869	1.902	83,730,152	1.8852	-0.86%
2005-09-29	0	5.800	5.750	5.800	5.600	5.800	57,531,000	327,559,150	5.6936	1.902	1.886	1.902	1.837	1.902	175,421,681	1.8673	2.65%
2005-09-28	0	5.650	5.600	5.650	5.600	5.650	9,472,988	53,308,135	5.6274	1.853	1.837	1.853	1.837	1.853	28,884,731	1.8455	0.00%
2005-09-27	0	5.650	5.600	5.650	5.600	5.750	22,208,000	126,123,700	5.6792	1.853	1.837	1.853	1.837	1.886	67,715,922	1.8625	-1.74%
2005-09-26	0	5.750	5.650	5.750	5.650	5.750	26,958,000	153,698,300	5.7014	1.886	1.853	1.886	1.853	1.886	82,199,469	1.8698	0.00%
2005-09-23	0	5.750	5.700	5.750	5.700	5.750	6,681,214	38,247,276	5.7246	1.886	1.869	1.886	1.869	1.886	20,372,144	1.8774	0.00%
2005-09-22	0	5.750	5.750	5.800	5.750	5.800	20,926,500	120,640,675	5.7650	1.886	1.886	1.902	1.886	1.902	63,808,413	1.8907	-0.86%
2005-09-21	0	5.800	5.750	5.800	5.750	5.850	32,000,500	185,508,400	5.7970	1.902	1.886	1.902	1.886	1.919	97,574,899	1.9012	0.00%
2005-09-20	0	5.800	5.750	5.800	5.700	5.800	17,699,000	101,856,800	5.7549	1.902	1.886	1.902	1.869	1.902	53,967,223	1.8874	1.75%
2005-09-16	0	5.700	5.700	5.750	5.700	5.800	5,539,500	31,794,778	5.7396	1.869	1.869	1.886	1.869	1.902	16,890,866	1.8824	-1.72%
2005-09-15	0	5.800	5.750	5.800	5.750	5.850	36,803,612	213,336,667	5.7966	1.902	1.886	1.902	1.886	1.919	112,220,394	1.9011	0.87%
2005-09-14	0	5.750	5.750	5.800	5.700	5.800	35,265,000	202,699,100	5.7479	1.886	1.886	1.902	1.869	1.902	107,528,907	1.8851	0.00%
2005-09-13	0	5.750	5.700	5.750	5.700	5.750	18,022,616	102,933,458	5.7113	1.886	1.869	1.886	1.869	1.886	54,953,983	1.8731	0.88%
2005-09-12	0	5.700	5.650	5.700	5.650	5.700	8,698,900	49,342,150	5.6722	1.869	1.853	1.869	1.853	1.869	26,524,407	1.8603	0.88%
2005-09-09	0	5.650	5.650	5.700	5.600	5.700	19,868,000	112,453,900	5.6601	1.853	1.853	1.869	1.837	1.869	60,580,869	1.8563	0.00%
2005-09-08	0	5.650	5.650	5.700	5.650	5.700	12,394,000	70,059,097	5.6527	1.853	1.853	1.869	1.853	1.869	37,791,387	1.8538	0.00%
2005-09-07	0	5.650	5.650	5.700	5.600	5.700	28,757,000	162,262,100	5.6425	1.853	1.853	1.869	1.837	1.869	87,684,922	1.8505	0.89%
2005-09-06	0	5.600	5.550	5.600	5.550	5.650	14,697,870	82,275,348	5.5978	1.837	1.820	1.837	1.820	1.853	44,816,274	1.8358	0.00%
2005-09-05	0	5.600	5.550	5.600	5.550	5.600	11,788,000	65,727,308	5.5758	1.837	1.820	1.837	1.820	1.837	35,943,592	1.8286	0.00%
2005-09-02	0	5.600	5.550	5.600	5.500	5.600	18,868,000	105,024,800	5.5663	1.837	1.820	1.837	1.804	1.837	57,531,701	1.8255	0.90%
2005-09-01	0	5.550	5.550	5.600	5.550	5.600	11,604,000	64,508,000	5.5591	1.820	1.820	1.837	1.820	1.837	35,382,545	1.8232	0.91%
2005-08-31	0	5.500	5.500	5.550	5.500	5.600	15,913,228	88,279,820	5.5476	1.804	1.804	1.820	1.804	1.837	48,522,105	1.8194	-0.90%
2005-08-30	0	5.550	5.550	5.600	5.500	5.650	26,260,000	146,324,900	5.5722	1.820	1.820	1.837	1.804	1.853	80,071,150	1.8274	0.00%
2005-08-29	0	5.550	5.500	5.550	5.500	5.600	13,718,000	75,766,600	5.5232	1.820	1.804	1.820	1.804	1.837	41,828,486	1.8114	-0.89%
2005-08-26	0	5.600	5.550	5.600	5.500	5.600	25,721,000	142,316,650	5.5331	1.837	1.820	1.837	1.804	1.837	78,427,649	1.8146	1.82%
2005-08-25	0	5.500	5.500	5.550	5.500	5.600	23,496,000	130,187,400	5.5408	1.804	1.804	1.820	1.804	1.837	71,643,250	1.8172	-0.90%
2005-08-24	0	5.550	5.500	5.550	5.500	5.600	22,313,842	123,734,399	5.5452	1.820	1.804	1.820	1.804	1.837	68,038,652	1.8186	0.00%
2005-08-23	0	5.550	5.550	5.600	5.550	5.700	34,880,999	195,300,145	5.5990	1.820	1.820	1.837	1.820	1.869	106,358,024	1.8363	-1.77%
2005-08-22	0	5.650	5.650	5.700	5.600	5.750	45,564,053	258,394,692	5.6710	1.853	1.853	1.869	1.837	1.886	138,932,450	1.8599	-0.88%
2005-08-19	0	5.700	5.650	5.700	5.600	5.700	42,560,500	241,400,625	5.6719	1.869	1.853	1.869	1.837	1.869	129,774,112	1.8602	0.00%
2005-08-18	0	5.700	5.650	5.700	5.650	5.850	58,178,995	333,438,672	5.7313	1.869	1.853	1.869	1.853	1.919	177,397,526	1.8796	-1.72%
2005-08-17	0	5.800	5.800	5.850	5.650	5.850	64,874,000	373,912,850	5.7637	1.902	1.902	1.919	1.853	1.919	197,811,721	1.8902	1.75%
2005-08-16	0	5.700	5.650	5.700	5.600	5.700	23,726,200	134,090,940	5.6516	1.869	1.853	1.869	1.837	1.869	72,345,168	1.8535	1.79%
2005-08-15	0	5.600	5.600	5.650	5.600	5.700	34,671,624	195,326,150	5.6336	1.837	1.837	1.853	1.837	1.869	105,719,604	1.8476	-0.88%
2005-08-12	0	5.650	5.650	5.700	5.600	5.700	34,511,300	195,300,210	5.6590	1.853	1.853	1.869	1.837	1.869	105,230,750	1.8559	0.00%
2005-08-11	0	5.650	5.650	5.700	5.650	5.750	46,713,195	265,966,582	5.6936	1.853	1.853	1.869	1.853	1.886	142,436,377	1.8673	-0.88%
2005-08-10	0	5.700	5.650	5.700	5.650	5.700	49,142,800	278,324,944	5.6636	1.869	1.853	1.869	1.853	1.869	149,844,650	1.8574	0.88%
2005-08-09	0	5.650	5.650	5.700	5.650	5.700	18,324,600	104,077,270	5.6796	1.853	1.853	1.869	1.853	1.869	55,874,783	1.8627	-0.88%
2005-08-08	0	5.700	5.650	5.700	5.650	5.750	26,958,000	153,609,800	5.6981	1.869	1.853	1.869	1.853	1.886	82,199,469	1.8687	-0.87%
2005-08-05	0	5.750	5.700	5.750	5.650	5.750	15,601,000	88,956,750	5.7020	1.886	1.869	1.886	1.853	1.886	47,570,069	1.8700	0.88%
2005-08-04	0	5.700	5.650	5.700	5.650	5.700	19,668,455	111,583,600	5.6732	1.869	1.853	1.869	1.853	1.869	59,972,422	1.8606	0.00%
2005-08-03	0	5.700	5.650	5.700	5.600	5.750	52,175,500	295,730,984	5.6680	1.869	1.853	1.869	1.837	1.886	159,091,862	1.8589	0.88%
2005-08-02	0	5.650	5.650	5.700	5.650	5.700	19,862,400	112,923,579	5.6853	1.853	1.853	1.869	1.853	1.869	60,563,793	1.8645	0.00%
2005-08-01	0	5.650	5.600	5.650	5.550	5.700	41,744,489	234,318,965	5.6132	1.853	1.837	1.853	1.820	1.869	127,285,958	1.8409	0.00%
2005-07-29	0	5.650	5.600	5.650	5.600	5.650	27,581,834	154,761,156	5.6110	1.853	1.837	1.853	1.837	1.853	84,101,644	1.8402	0.89%
2005-07-28	0	5.600	5.600	5.650	5.600	5.750	39,730,000	225,635,362	5.6792	1.837	1.837	1.853	1.837	1.886	121,143,442	1.8625	-0.88%
2005-07-27	0	5.650	5.650	5.700	5.600	5.700	39,339,200	222,288,292	5.6506	1.853	1.853	1.869	1.837	1.869	119,951,827	1.8531	0.89%
2005-07-26	0	5.600	5.600	5.650	5.600	5.800	57,112,008	325,185,545	5.6938	1.837	1.837	1.853	1.837	1.902	174,144,104	1.8673	-3.45%
2005-07-25	0	5.800	5.850	5.900	5.800	5.950	77,662,391	454,949,445	5.8580	1.902	1.919	1.935	1.902	1.951	236,805,673	1.9212	2.65%
2005-07-22	0	5.650	5.650	5.700	5.600	5.750	68,508,218	387,884,218	5.6619	1.853	1.853	1.869	1.837	1.886	208,893,062	1.8569	1.80%
2005-07-21	0	5.550	5.550	5.600	5.550	5.650	23,892,000	133,623,500	5.5928	1.820	1.820	1.837	1.820	1.853	72,850,720	1.8342	0.00%
2005-07-20	0	5.550	5.500	5.550	5.450	5.700	55,741,266	310,356,883	5.5678	1.820	1.804	1.820	1.787	1.869	169,964,481	1.8260	0.91%
2005-07-19	0	5.500	5.450	5.500	5.450	5.500	9,490,000	51,970,350	5.4763	1.804	1.787	1.804	1.787	1.804	28,936,604	1.7960	0.00%
2005-07-18	0	5.500	5.450	5.500	5.450	5.500	9,542,000	52,102,900	5.4604	1.804	1.787	1.804	1.787	1.804	29,095,160	1.7908	0.92%
2005-07-15	0	5.450	5.400	5.450	5.350	5.500	67,458,667	365,002,888	5.4108	1.787	1.771	1.787	1.755	1.804	205,692,805	1.7745	-0.91%
2005-07-14	0	5.500	5.450	5.500	5.450	5.550	40,520,000	222,797,270	5.4985	1.804	1.787	1.804	1.787	1.820	123,552,285	1.8033	-0.90%
2005-07-13	0	5.550	5.500	5.550	5.500	5.600	24,310,049	134,794,124	5.5448	1.820	1.804	1.820	1.804	1.837	74,125,422	1.8185	0.91%
2005-07-12	0	5.500	5.500	5.550	5.500	5.600	18,692,000	103,842,500	5.5555	1.804	1.804	1.820	1.804	1.837	56,995,047	1.8220	-1.79%
2005-07-11	0	5.600	5.550	5.600	5.550	5.600	10,443,000	58,275,600	5.5804	1.837	1.820	1.837	1.820	1.837	31,842,461	1.8301	0.90%
2005-07-08	0	5.550	5.500	5.550	5.500	5.600	19,753,812	109,416,384	5.5390	1.820	1.804	1.820	1.804	1.837	60,232,690	1.8166	0.91%
2005-07-07	0	5.500	5.500	5.550	5.500	5.600	22,765,000	126,351,600	5.5503	1.804	1.804	1.820	1.804	1.837	69,414,308	1.8203	-1.79%
2005-07-06	0	5.600	5.600	5.650	5.550	5.650	21,487,200	120,355,466	5.6013	1.837	1.837	1.853	1.820	1.853	65,518,081	1.8370	0.90%
2005-07-05	0	5.550	5.550	5.600	5.550	5.700	27,877,400	155,803,160	5.5889	1.820	1.820	1.837	1.820	1.869	85,002,874	1.8329	-2.63%
2005-07-04	0	5.700	5.650	5.700	5.650	5.700	29,364,940	167,059,304	5.6891	1.869	1.853	1.869	1.853	1.869	89,538,634	1.8658	0.00%
2005-06-30	0	5.700	5.700	5.750	5.650	5.750	29,666,000	169,300,800	5.7069	1.869	1.869	1.886	1.853	1.886	90,456,616	1.8716	0.00%
2005-06-29	0	5.700	5.650	5.700	5.650	5.700	9,067,000	51,601,450	5.6911	1.869	1.853	1.869	1.853	1.869	27,646,806	1.8665	0.00%
2005-06-28	0	5.700	5.650	5.700	5.600	5.700	12,693,910	71,917,205	5.6655	1.869	1.853	1.869	1.837	1.869	38,705,863	1.8580	0.88%
2005-06-27	0	5.650	5.600	5.650	5.600	5.700	16,396,000	92,335,300	5.6316	1.853	1.837	1.853	1.837	1.869	49,994,158	1.8469	0.00%
2005-06-24	0	5.650	5.600	5.650	5.600	5.700	18,482,001	104,526,046	5.6556	1.853	1.837	1.853	1.837	1.869	56,354,725	1.8548	-1.74%
2005-06-23	0	5.750	5.700	5.750	5.650	5.750	21,214,000	121,147,600	5.7107	1.886	1.869	1.886	1.853	1.886	64,685,049	1.8729	0.88%
2005-06-22	0	5.700	5.650	5.700	5.600	5.700	14,786,176	83,550,859	5.6506	1.869	1.853	1.869	1.837	1.869	45,085,534	1.8532	1.79%
2005-06-21	0	5.600	5.600	5.650	5.600	5.650	4,058,000	22,819,600	5.6234	1.837	1.837	1.853	1.837	1.853	12,373,524	1.8442	-0.88%
2005-06-20	0	5.650	5.650	5.700	5.600	5.700	23,259,000	131,408,100	5.6498	1.853	1.853	1.869	1.837	1.869	70,920,597	1.8529	-0.88%
2005-06-17	0	5.700	5.650	5.700	5.650	5.700	15,889,846	90,035,131	5.6662	1.869	1.853	1.869	1.853	1.869	48,450,809	1.8583	0.00%
2005-06-16	0	5.700	5.650	5.700	5.650	5.700	4,894,000	27,703,300	5.6607	1.869	1.853	1.869	1.853	1.869	14,922,628	1.8565	0.88%
2005-06-15	0	5.650	5.650	5.700	5.650	5.700	11,061,000	62,744,350	5.6726	1.853	1.853	1.869	1.853	1.869	33,726,847	1.8604	0.00%
2005-06-14	0	5.650	5.650	5.700	5.650	5.750	15,492,000	87,692,864	5.6605	1.853	1.853	1.869	1.853	1.886	47,237,710	1.8564	-0.88%
2005-06-13	0	5.700	5.650	5.700	5.700	5.750	19,646,000	112,120,350	5.7070	1.869	1.853	1.869	1.869	1.886	59,903,953	1.8717	-0.87%
2005-06-10	0	5.750	5.700	5.750	5.650	5.750	21,338,000	121,782,136	5.7073	1.886	1.869	1.886	1.853	1.886	65,063,146	1.8718	1.77%
2005-06-09	0	5.650	5.650	5.700	5.650	5.800	23,905,105	136,899,824	5.7268	1.853	1.853	1.869	1.853	1.902	72,890,680	1.8782	-0.88%
2005-06-08	0	5.700	5.700	5.750	5.650	5.750	20,241,714	115,306,437	5.6965	1.869	1.869	1.886	1.853	1.886	61,720,385	1.8682	0.88%
2005-06-07	0	5.650	5.600	5.650	5.550	5.650	23,395,000	131,002,198	5.5996	1.853	1.837	1.853	1.820	1.853	71,335,284	1.8364	0.89%
2005-06-06	0	5.600	5.550	5.600	5.550	5.600	11,727,000	65,385,510	5.5756	1.837	1.820	1.837	1.820	1.837	35,757,592	1.8286	0.90%
2005-06-03	0	5.550	5.550	5.600	5.500	5.600	31,078,000	172,033,900	5.5356	1.820	1.820	1.837	1.804	1.837	94,762,041	1.8154	0.00%
2005-06-02	0	5.550	5.500	5.550	5.450	5.550	40,603,000	223,458,718	5.5035	1.820	1.804	1.820	1.787	1.820	123,805,366	1.8049	0.91%
2005-06-01	0	5.500	5.450	5.500	5.450	5.600	34,420,200	189,168,314	5.4959	1.804	1.787	1.804	1.787	1.837	104,952,970	1.8024	-0.90%
2005-05-31	0	5.550	5.550	5.600	5.550	5.600	8,434,000	46,975,002	5.5697	1.820	1.820	1.837	1.820	1.837	25,716,682	1.8266	0.00%
2005-05-30	0	5.550	5.550	5.600	5.550	5.600	7,912,000	44,207,600	5.5874	1.820	1.820	1.837	1.820	1.837	24,125,017	1.8324	0.00%
2005-05-27	0	5.550	5.550	5.600	5.550	5.600	11,136,000	62,162,500	5.5821	1.820	1.820	1.837	1.820	1.837	33,955,534	1.8307	0.00%
2005-05-26	0	5.550	5.500	5.550	5.500	5.550	11,854,000	65,461,200	5.5223	1.820	1.804	1.820	1.804	1.820	36,144,837	1.8111	0.00%
2005-05-25	0	5.550	5.500	5.550	5.500	5.650	22,928,586	127,700,235	5.5695	1.820	1.804	1.820	1.804	1.853	69,913,109	1.8266	-0.89%
2005-05-24	0	5.600	5.550	5.600	5.500	5.600	36,639,296	202,897,134	5.5377	1.837	1.820	1.837	1.804	1.837	111,719,367	1.8161	0.00%
2005-05-23	0	5.600	5.550	5.600	5.500	5.650	39,946,000	222,200,000	5.5625	1.837	1.820	1.837	1.804	1.853	121,802,063	1.8243	0.00%
2005-05-20	0	5.600	5.600	5.650	5.600	5.650	9,638,681	54,280,377	5.6315	1.837	1.837	1.853	1.837	1.853	29,389,957	1.8469	-0.88%
2005-05-19	0	5.650	5.600	5.650	5.600	5.700	30,310,000	170,923,000	5.6392	1.853	1.837	1.853	1.837	1.869	92,420,280	1.8494	0.00%
2005-05-18	0	5.650	5.600	5.650	5.600	5.650	7,041,900	39,567,052	5.6188	1.853	1.837	1.853	1.837	1.853	21,471,936	1.8427	0.89%
2005-05-17	0	5.600	5.550	5.600	5.550	5.700	46,240,788	258,226,607	5.5844	1.837	1.820	1.837	1.820	1.869	140,995,928	1.8314	-0.88%
2005-05-13	0	5.650	5.650	5.700	5.600	5.650	21,888,000	123,520,906	5.6433	1.853	1.853	1.869	1.837	1.853	66,740,188	1.8508	0.00%
2005-05-12	0	5.650	5.650	5.700	5.650	5.700	16,175,000	91,873,900	5.6800	1.853	1.853	1.869	1.853	1.869	49,320,291	1.8628	-0.88%
2005-05-11	0	5.700	5.650	5.700	5.650	5.750	27,034,458	154,089,011	5.6997	1.869	1.853	1.869	1.853	1.886	82,432,603	1.8693	-0.87%
2005-05-10	0	5.750	5.750	5.800	5.700	5.900	43,772,000	253,045,208	5.7810	1.886	1.886	1.902	1.869	1.935	133,468,179	1.8959	-1.71%
2005-05-09	0	5.850	5.850	5.900	5.800	5.950	32,858,000	191,832,400	5.8382	1.919	1.919	1.935	1.902	1.951	100,189,560	1.9147	-1.68%
2005-05-06	0	5.950	5.900	5.950	5.850	6.000	24,476,000	145,289,192	5.9360	1.951	1.935	1.951	1.919	1.968	74,631,435	1.9468	0.00%
2005-05-05	0	5.950	5.950	6.000	5.950	6.100	30,617,000	184,146,750	6.0145	1.951	1.951	1.968	1.951	2.001	93,356,375	1.9725	-1.65%
2005-05-04	0	6.050	6.000	6.050	6.000	6.050	22,723,542	136,685,532	6.0152	1.984	1.968	1.984	1.968	1.984	69,287,896	1.9727	0.83%
2005-05-03	0	6.000	5.950	6.000	5.900	6.000	24,601,856	146,938,308	5.9727	1.968	1.951	1.968	1.935	1.968	75,015,191	1.9588	0.84%
2005-04-29	0	5.950	5.900	5.950	5.850	5.950	22,595,779	133,417,556	5.9045	1.951	1.935	1.951	1.919	1.951	68,898,325	1.9364	0.00%
2005-04-28	0	5.950	5.900	6.000	5.900	6.000	21,132,000	125,455,214	5.9367	1.951	1.935	1.968	1.935	1.968	64,435,017	1.9470	0.85%
2005-04-27	0	5.900	5.850	5.900	5.850	5.950	27,225,000	161,284,300	5.9241	1.935	1.919	1.935	1.919	1.951	83,013,597	1.9429	0.00%
2005-04-26	0	5.900	5.850	5.900	5.800	5.950	33,397,977	196,549,871	5.8851	1.935	1.919	1.935	1.902	1.951	101,836,041	1.9301	1.72%
2005-04-25	0	5.800	5.800	5.850	5.750	5.850	18,847,100	109,386,812	5.8039	1.902	1.902	1.919	1.886	1.919	57,467,973	1.9034	0.87%
2005-04-22	0	5.750	5.750	5.800	5.700	5.800	18,815,251	108,185,290	5.7499	1.886	1.886	1.902	1.869	1.902	57,370,860	1.8857	0.88%
2005-04-21	0	5.700	5.700	5.750	5.650	5.750	24,999,989	142,413,840	5.6966	1.869	1.869	1.886	1.853	1.886	76,229,165	1.8682	0.00%
2005-04-20	0	5.700	5.650	5.700	5.650	5.750	17,034,200	96,825,598	5.6842	1.869	1.853	1.869	1.853	1.886	51,940,137	1.8642	0.00%
2005-04-19	0	5.700	5.650	5.700	5.600	5.700	25,652,002	145,028,441	5.6537	1.869	1.853	1.869	1.837	1.869	78,217,262	1.8542	1.79%
2005-04-18	0	5.600	5.550	5.600	5.450	5.600	35,680,000	198,295,400	5.5576	1.837	1.820	1.837	1.787	1.837	108,794,312	1.8227	-3.45%
2005-04-15	0	5.800	5.750	5.800	5.750	5.850	21,325,600	123,681,560	5.7997	1.902	1.886	1.902	1.886	1.919	65,025,336	1.9021	-0.85%
2005-04-14	0	5.850	5.850	5.900	5.850	5.950	12,653,600	74,685,066	5.9023	1.919	1.919	1.935	1.919	1.951	38,582,951	1.9357	-1.68%
2005-04-13	0	5.950	5.950	6.000	5.950	6.000	15,065,800	90,025,101	5.9755	1.951	1.951	1.968	1.951	1.968	45,938,154	1.9597	-0.83%
2005-04-12	0	6.000	5.950	6.000	5.900	6.000	23,026,562	136,895,434	5.9451	1.968	1.951	1.968	1.935	1.968	70,211,855	1.9497	0.84%
2005-04-11	0	5.950	5.900	5.950	5.850	5.950	28,325,000	168,077,835	5.9339	1.951	1.935	1.951	1.919	1.951	86,367,682	1.9461	0.85%
2005-04-08	0	5.900	5.900	5.950	5.750	5.950	52,217,774	306,061,316	5.8612	1.935	1.935	1.951	1.886	1.951	159,220,762	1.9222	2.61%
2005-04-07	0	5.750	5.750	5.800	5.750	5.800	28,235,000	162,697,450	5.7623	1.886	1.886	1.902	1.886	1.902	86,093,257	1.8898	0.62%
2005-04-06	0	5.950	5.900	5.950	5.800	5.950	35,568,128	209,749,670	5.8971	1.874	1.858	1.874	1.827	1.874	112,925,125	1.8574	1.71%
2005-04-04	0	5.850	5.850	5.900	5.750	5.900	32,814,000	191,959,700	5.8499	1.843	1.843	1.858	1.811	1.858	104,181,054	1.8426	0.86%
2005-04-01	0	5.800	5.750	5.800	5.700	5.900	29,233,000	169,217,000	5.7886	1.827	1.811	1.827	1.795	1.858	92,811,750	1.8232	1.75%
2005-03-31	0	5.700	5.700	5.750	5.700	5.750	13,964,200	79,809,380	5.7153	1.795	1.795	1.811	1.795	1.811	44,334,890	1.8001	0.00%
2005-03-30	0	5.700	5.700	5.750	5.600	5.750	30,380,938	172,862,147	5.6898	1.795	1.795	1.811	1.764	1.811	96,456,334	1.7921	0.88%
2005-03-29	0	5.650	5.650	5.700	5.600	5.700	22,089,000	125,012,227	5.6595	1.780	1.780	1.795	1.764	1.795	70,130,289	1.7826	-0.88%
2005-03-24	0	5.700	5.650	5.700	5.600	5.750	43,534,800	246,823,030	5.6696	1.795	1.780	1.795	1.764	1.811	138,218,485	1.7857	0.00%
2005-03-23	0	5.700	5.650	5.700	5.650	5.750	51,575,000	293,023,350	5.6815	1.795	1.780	1.795	1.780	1.811	163,745,288	1.7895	-0.87%
2005-03-22	0	5.750	5.750	5.800	5.750	5.950	25,723,000	149,279,450	5.8033	1.811	1.811	1.827	1.811	1.874	81,667,863	1.8279	-3.36%
2005-03-21	0	5.950	5.900	5.950	5.850	5.950	25,188,820	148,875,213	5.9104	1.874	1.858	1.874	1.843	1.874	79,971,897	1.8616	0.00%
2005-03-18	0	5.950	5.950	6.000	5.900	6.000	29,004,401	173,038,418	5.9659	1.874	1.874	1.890	1.858	1.890	92,085,972	1.8791	0.00%
2005-03-17	0	5.950	5.900	5.950	5.800	5.950	25,901,000	152,733,750	5.8968	1.874	1.858	1.874	1.827	1.874	82,232,995	1.8573	0.00%
2005-03-16	0	5.950	5.900	5.950	5.850	5.950	20,649,000	121,715,304	5.8945	1.874	1.858	1.874	1.843	1.874	65,558,438	1.8566	0.85%
2005-03-15	0	5.900	5.900	5.950	5.850	6.050	35,914,000	213,717,200	5.9508	1.858	1.858	1.874	1.843	1.906	114,023,233	1.8743	-1.67%
2005-03-14	0	6.000	6.000	6.050	6.000	6.050	10,254,000	61,750,500	6.0221	1.890	1.890	1.906	1.890	1.906	32,555,389	1.8968	0.00%
2005-03-11	0	6.000	6.000	6.050	5.950	6.100	18,932,000	113,937,918	6.0183	1.890	1.890	1.906	1.874	1.921	60,107,141	1.8956	-1.64%
2005-03-10	0	6.100	6.050	6.100	6.000	6.100	18,050,000	109,265,500	6.0535	1.921	1.906	1.921	1.890	1.921	57,306,882	1.9067	0.00%
2005-03-09	0	6.100	6.100	6.150	6.000	6.150	42,321,477	257,198,230	6.0773	1.921	1.921	1.937	1.890	1.937	134,366,310	1.9142	0.83%
2005-03-08	0	6.050	6.000	6.050	5.950	6.050	27,609,175	165,450,465	5.9926	1.906	1.890	1.906	1.874	1.906	87,656,273	1.8875	1.68%
2005-03-07	0	5.950	5.950	6.000	5.900	6.000	19,550,663	116,320,604	5.9497	1.874	1.874	1.890	1.858	1.890	62,071,332	1.8740	0.85%
2005-03-04	0	5.900	5.900	5.950	5.900	6.050	31,273,000	186,590,300	5.9665	1.858	1.858	1.874	1.858	1.906	99,288,539	1.8793	0.00%
2005-03-03	0	5.900	5.900	5.950	5.900	6.000	20,323,203	120,786,662	5.9433	1.858	1.858	1.874	1.858	1.890	64,524,066	1.8720	0.00%
2005-03-02	0	5.900	5.900	5.950	5.900	6.000	33,388,000	198,417,720	5.9428	1.858	1.858	1.874	1.858	1.890	106,003,445	1.8718	-1.67%
2005-03-01	0	6.000	5.950	6.000	5.900	6.050	18,864,189	112,611,494	5.9696	1.890	1.874	1.890	1.858	1.906	59,891,848	1.8802	-0.83%
2005-02-28	0	6.050	6.000	6.050	6.000	6.050	31,183,080	187,661,672	6.0181	1.906	1.890	1.906	1.890	1.906	99,003,052	1.8955	1.68%
2005-02-25	0	5.950	5.900	5.950	5.850	6.000	53,132,524	314,587,389	5.9208	1.874	1.858	1.874	1.843	1.890	168,690,265	1.8649	1.71%
2005-02-24	0	5.850	5.800	5.850	5.800	5.850	21,590,069	126,062,892	5.8389	1.843	1.827	1.843	1.827	1.843	68,546,235	1.8391	0.86%
2005-02-23	0	5.800	5.750	5.800	5.700	5.800	23,997,693	138,598,469	5.7755	1.827	1.811	1.827	1.795	1.827	76,190,192	1.8191	0.00%
2005-02-22	0	5.800	5.750	5.800	5.700	5.800	30,482,608	175,328,702	5.7518	1.827	1.811	1.827	1.795	1.827	96,779,126	1.8116	1.75%
2005-02-21	0	5.700	5.700	5.750	5.650	5.750	19,382,000	110,562,000	5.7044	1.795	1.795	1.811	1.780	1.811	61,535,844	1.7967	0.00%
2005-02-18	0	5.700	5.650	5.700	5.550	5.700	29,601,000	166,594,405	5.6280	1.795	1.780	1.795	1.748	1.795	93,980,112	1.7727	1.79%
2005-02-17	0	5.600	5.600	5.650	5.550	5.750	66,766,652	377,415,286	5.6528	1.764	1.764	1.780	1.748	1.811	211,977,210	1.7805	-1.75%
2005-02-16	0	5.700	5.700	5.750	5.700	5.800	22,716,608	130,412,410	5.7408	1.795	1.795	1.811	1.795	1.827	72,122,879	1.8082	-0.87%
2005-02-15	0	5.750	5.700	5.750	5.700	5.800	39,693,761	227,627,445	5.7346	1.811	1.795	1.811	1.795	1.827	126,023,583	1.8062	0.00%
2005-02-14	0	5.750	5.750	5.800	5.700	5.800	25,985,800	149,712,680	5.7613	1.811	1.811	1.827	1.795	1.827	82,502,226	1.8147	0.00%
2005-02-08	0	5.750	5.700	5.750	5.700	5.750	10,622,573	60,813,426	5.7249	1.811	1.795	1.811	1.795	1.811	33,725,570	1.8032	0.88%
2005-02-07	0	5.700	5.700	5.750	5.650	5.750	22,742,152	129,182,696	5.6803	1.795	1.795	1.811	1.780	1.811	72,203,979	1.7891	1.79%
2005-02-04	0	5.600	5.600	5.650	5.550	5.800	57,025,459	322,260,908	5.6512	1.764	1.764	1.780	1.748	1.827	181,049,931	1.7800	0.00%
2005-02-03	0	5.600	5.550	5.600	5.500	5.700	56,750,248	316,221,627	5.5722	1.764	1.748	1.764	1.732	1.795	180,176,164	1.7551	1.82%
2005-02-02	0	5.500	5.450	5.500	5.350	5.500	25,677,000	139,431,604	5.4302	1.732	1.717	1.732	1.685	1.732	81,521,818	1.7104	1.85%
2005-02-01	0	5.400	5.400	5.450	5.400	5.500	20,221,000	110,261,968	5.4528	1.701	1.701	1.717	1.701	1.732	64,199,582	1.7175	-0.92%
2005-01-31	0	5.450	5.400	5.450	5.400	5.500	24,529,164	133,464,611	5.4411	1.717	1.701	1.717	1.701	1.732	77,877,557	1.7138	0.00%
2005-01-28	0	5.450	5.400	5.450	5.400	5.500	29,140,000	158,880,090	5.4523	1.717	1.701	1.717	1.701	1.732	92,516,484	1.7173	0.00%
2005-01-27	0	5.450	5.400	5.450	5.350	5.450	20,388,600	110,557,120	5.4225	1.717	1.701	1.717	1.685	1.717	64,731,695	1.7079	1.87%
2005-01-26	0	5.350	5.350	5.400	5.300	5.450	28,265,300	151,507,225	5.3602	1.685	1.685	1.701	1.669	1.717	89,739,402	1.6883	0.94%
2005-01-25	0	5.300	5.300	5.350	5.300	5.400	22,436,000	119,786,436	5.3390	1.669	1.669	1.685	1.669	1.701	71,231,978	1.6816	-0.93%
2005-01-24	0	5.350	5.300	5.350	5.300	5.400	19,352,864	103,229,626	5.3341	1.685	1.669	1.685	1.669	1.701	61,443,340	1.6801	0.00%
2005-01-21	0	5.350	5.300	5.350	5.300	5.400	28,623,136	152,751,034	5.3366	1.685	1.669	1.685	1.669	1.701	90,875,495	1.6809	0.00%
2005-01-20	0	5.350	5.350	5.400	5.350	5.450	22,763,340	122,991,569	5.4031	1.685	1.685	1.701	1.685	1.717	72,271,249	1.7018	-0.93%
2005-01-19	0	5.400	5.350	5.400	5.350	5.450	36,750,600	197,716,692	5.3800	1.701	1.685	1.701	1.685	1.717	116,679,352	1.6945	0.00%
2005-01-18	0	5.400	5.350	5.400	5.300	5.400	25,354,000	135,847,200	5.3580	1.701	1.685	1.701	1.669	1.701	80,496,326	1.6876	0.93%
2005-01-17	0	5.350	5.300	5.350	5.250	5.400	40,839,094	217,823,286	5.3337	1.685	1.669	1.685	1.654	1.701	129,659,897	1.6800	1.90%
2005-01-14	0	5.250	5.250	5.300	5.250	5.450	73,180,200	389,990,190	5.3292	1.654	1.654	1.669	1.654	1.717	232,339,562	1.6785	-3.67%
2005-01-13	0	5.450	5.450	5.500	5.400	5.550	28,874,796	157,736,372	5.4628	1.717	1.717	1.732	1.701	1.748	91,674,489	1.7206	-0.91%
2005-01-12	0	5.500	5.450	5.500	5.450	5.550	24,386,000	134,162,400	5.5016	1.732	1.717	1.732	1.717	1.748	77,423,026	1.7328	-0.90%
2005-01-11	0	5.550	5.550	5.600	5.550	5.650	15,912,000	89,069,100	5.5976	1.748	1.748	1.764	1.748	1.780	50,518,953	1.7631	-0.89%
2005-01-10	0	5.600	5.600	5.650	5.550	5.650	16,322,000	91,248,200	5.5905	1.764	1.764	1.780	1.748	1.780	51,820,661	1.7608	0.00%
2005-01-07	0	5.600	5.550	5.600	5.500	5.750	35,683,000	199,968,862	5.6040	1.764	1.748	1.764	1.732	1.811	113,289,832	1.7651	0.00%
2005-01-06	0	5.600	5.550	5.650	5.550	5.700	34,710,072	195,032,102	5.6189	1.764	1.748	1.780	1.748	1.795	110,200,886	1.7698	1.82%
2005-01-05	0	5.500	5.500	5.550	5.500	5.700	41,814,000	233,332,600	5.5803	1.732	1.732	1.748	1.732	1.795	132,755,123	1.7576	-4.35%
2005-01-04	0	5.750	5.750	5.800	5.700	5.800	14,960,000	86,032,900	5.7509	1.811	1.811	1.827	1.795	1.827	47,496,452	1.8114	0.00%
2005-01-03	0	5.750	5.750	5.800	5.750	5.800	7,656,000	44,122,500	5.7631	1.811	1.811	1.827	1.811	1.827	24,307,008	1.8152	-0.86%
2004-12-31	0	5.800	5.750	5.800	5.750	5.800	6,219,668	35,870,157	5.7672	1.827	1.811	1.827	1.811	1.827	19,746,802	1.8165	0.00%
2004-12-30	0	5.800	5.750	5.800	5.750	5.900	18,439,000	106,998,200	5.8028	1.827	1.811	1.827	1.811	1.858	58,541,917	1.8277	-0.85%
2004-12-29	0	5.850	5.850	5.900	5.850	5.900	9,408,713	55,139,628	5.8605	1.843	1.843	1.858	1.843	1.858	29,871,690	1.8459	-0.85%
2004-12-28	0	5.900	5.850	5.900	5.850	5.900	5,210,000	30,611,700	5.8756	1.858	1.843	1.858	1.843	1.858	16,541,211	1.8506	0.85%
2004-12-24	0	5.850	5.850	5.900	5.850	5.900	3,018,000	17,741,500	5.8786	1.843	1.843	1.858	1.843	1.858	9,581,838	1.8516	0.00%
2004-12-23	0	5.850	5.850	5.900	5.850	5.900	6,354,500	37,457,713	5.8947	1.843	1.843	1.858	1.843	1.858	20,174,880	1.8567	0.00%
2004-12-22	0	5.850	5.800	5.850	5.800	5.900	12,024,000	70,175,600	5.8363	1.843	1.827	1.843	1.827	1.858	38,174,956	1.8383	0.00%
2004-12-21	0	5.850	5.850	5.900	5.850	5.950	10,734,000	63,243,150	5.8919	1.843	1.843	1.858	1.843	1.874	34,079,339	1.8558	-0.85%
2004-12-20	0	5.900	5.850	5.900	5.800	5.900	11,013,000	64,477,100	5.8546	1.858	1.843	1.858	1.827	1.858	34,965,135	1.8440	0.85%
2004-12-17	0	5.850	5.800	5.850	5.750	5.850	27,248,000	158,176,924	5.8051	1.843	1.827	1.843	1.811	1.843	86,509,580	1.8284	0.86%
2004-12-16	0	5.800	5.750	5.800	5.700	5.950	47,472,000	275,165,436	5.7964	1.827	1.811	1.827	1.795	1.874	150,718,687	1.8257	-1.69%
2004-12-15	0	5.900	5.900	5.950	5.850	6.000	33,149,000	195,956,700	5.9114	1.858	1.858	1.874	1.843	1.890	105,244,644	1.8619	-1.67%
2004-12-14	0	6.000	5.950	6.000	5.900	6.000	15,050,395	89,546,821	5.9498	1.890	1.874	1.890	1.858	1.890	47,783,447	1.8740	1.69%
2004-12-13	0	5.900	5.850	5.900	5.850	6.000	25,712,000	152,582,350	5.9343	1.858	1.843	1.858	1.843	1.890	81,632,939	1.8691	-0.84%
2004-12-10	0	5.950	5.950	6.000	5.950	6.000	13,649,000	81,553,600	5.9751	1.874	1.874	1.890	1.874	1.890	43,334,162	1.8820	-0.83%
2004-12-09	0	6.000	5.950	6.000	5.950	6.050	23,280,000	139,616,120	5.9973	1.890	1.874	1.890	1.874	1.906	73,911,591	1.8890	-0.83%
2004-12-08	0	6.050	6.000	6.100	6.050	6.200	27,155,895	165,606,370	6.0984	1.906	1.890	1.921	1.906	1.953	86,217,156	1.9208	-1.63%
2004-12-07	0	6.150	6.100	6.200	6.100	6.200	8,014,700	49,243,470	6.1441	1.937	1.921	1.953	1.921	1.953	25,445,843	1.9352	-0.81%
2004-12-06	0	6.200	6.100	6.200	6.050	6.200	22,871,000	140,059,600	6.1239	1.953	1.921	1.953	1.906	1.953	72,613,058	1.9288	0.81%
2004-12-03	0	6.150	6.100	6.150	6.100	6.200	15,702,000	96,426,700	6.1410	1.937	1.921	1.937	1.921	1.953	49,852,225	1.9343	0.82%
2004-12-02	0	6.100	6.100	6.150	6.100	6.250	32,003,000	196,854,722	6.1511	1.921	1.921	1.937	1.921	1.969	101,606,213	1.9374	-0.81%
2004-12-01	0	6.150	6.100	6.150	6.050	6.200	23,588,000	143,909,120	6.1009	1.937	1.921	1.937	1.906	1.953	74,889,459	1.9216	-0.81%
2004-11-30	0	6.200	6.150	6.200	6.100	6.250	17,634,000	108,628,228	6.1602	1.953	1.937	1.953	1.921	1.969	55,986,125	1.9403	-0.80%
2004-11-29	0	6.250	6.200	6.250	6.200	6.300	19,752,100	123,045,025	6.2295	1.969	1.953	1.969	1.953	1.984	62,710,873	1.9621	1.63%
2004-11-26	0	6.150	6.150	6.200	6.100	6.300	38,568,000	239,471,400	6.2091	1.937	1.937	1.953	1.921	1.984	122,449,409	1.9557	0.00%
2004-11-25	0	6.150	6.150	6.200	6.150	6.350	19,174,000	118,928,190	6.2026	1.937	1.937	1.953	1.937	2.000	60,875,466	1.9536	-2.38%
2004-11-24	0	6.300	6.250	6.300	6.250	6.300	22,757,720	142,445,760	6.2592	1.984	1.969	1.984	1.969	1.984	72,253,406	1.9715	0.80%
2004-11-23	0	6.250	6.250	6.300	6.100	6.300	43,746,000	273,286,612	6.2471	1.969	1.969	1.984	1.921	1.984	138,889,023	1.9677	2.46%
2004-11-22	0	6.100	6.100	6.150	6.050	6.200	24,998,000	152,954,770	6.1187	1.921	1.921	1.937	1.906	1.953	79,366,063	1.9272	-0.81%
2004-11-19	0	6.150	6.150	6.200	6.150	6.300	8,736,000	54,112,964	6.1942	1.937	1.937	1.953	1.937	1.984	27,735,896	1.9510	-1.60%
2004-11-18	0	6.250	6.200	6.250	6.100	6.250	24,663,000	152,854,350	6.1977	1.969	1.953	1.969	1.921	1.969	78,302,473	1.9521	1.63%
2004-11-17	0	6.150	6.150	6.200	6.100	6.200	14,138,000	86,870,750	6.1445	1.937	1.937	1.953	1.921	1.953	44,886,687	1.9353	0.00%
2004-11-16	0	6.150	6.150	6.200	6.100	6.300	30,504,000	189,680,820	6.2182	1.937	1.937	1.953	1.921	1.984	96,847,043	1.9586	-2.38%
2004-11-15	0	6.300	6.250	6.300	6.250	6.350	20,404,000	128,252,900	6.2857	1.984	1.969	1.984	1.969	2.000	64,780,588	1.9798	0.80%
2004-11-12	0	6.250	6.250	6.300	6.200	6.300	23,180,000	144,829,150	6.2480	1.969	1.969	1.984	1.953	1.984	73,594,101	1.9679	0.81%
2004-11-11	0	6.200	6.150	6.250	6.150	6.250	23,812,000	147,002,000	6.1734	1.953	1.937	1.969	1.937	1.969	75,600,636	1.9445	-0.80%
2004-11-10	0	6.250	6.200	6.250	6.100	6.250	29,088,000	180,146,400	6.1932	1.969	1.953	1.969	1.921	1.969	92,351,390	1.9507	2.46%
2004-11-09	0	6.100	6.100	6.150	6.000	6.150	16,803,200	102,035,940	6.0724	1.921	1.921	1.937	1.890	1.937	53,348,421	1.9126	0.83%
2004-11-08	0	6.050	6.050	6.100	6.000	6.100	18,107,000	109,585,436	6.0521	1.906	1.906	1.921	1.890	1.921	57,487,851	1.9062	0.83%
2004-11-05	0	6.000	5.950	6.000	6.000	6.050	17,500,000	105,224,556	6.0128	1.890	1.874	1.890	1.890	1.906	55,560,689	1.8939	0.00%
2004-11-04	0	6.000	5.950	6.000	5.950	6.100	19,156,000	114,835,036	5.9947	1.890	1.874	1.890	1.874	1.921	60,818,318	1.8882	0.00%
2004-11-03	0	6.000	5.950	6.000	5.900	6.050	20,594,000	122,996,800	5.9725	1.890	1.874	1.890	1.858	1.906	65,383,819	1.8812	0.84%
2004-11-02	0	5.950	5.950	6.000	5.850	6.000	26,546,000	157,153,000	5.9200	1.874	1.874	1.890	1.843	1.890	84,280,803	1.8646	2.59%
2004-11-01	0	5.800	5.800	5.850	5.800	5.850	6,745,000	39,358,800	5.8353	1.827	1.827	1.843	1.827	1.843	21,414,677	1.8379	-0.85%
2004-10-29	0	5.850	5.800	5.850	5.750	5.900	26,766,000	156,090,668	5.8317	1.843	1.827	1.843	1.811	1.858	84,979,280	1.8368	-1.68%
2004-10-28	0	5.950	5.950	6.000	5.800	6.050	70,997,000	422,224,150	5.9471	1.874	1.874	1.890	1.827	1.906	225,408,128	1.8732	3.48%
2004-10-27	0	5.750	5.700	5.750	5.650	5.850	45,367,448	260,403,874	5.7399	1.811	1.795	1.811	1.780	1.843	144,036,952	1.8079	0.88%
2004-10-26	0	5.700	5.650	5.700	5.550	5.700	27,654,000	155,330,200	5.6169	1.795	1.780	1.795	1.748	1.795	87,798,588	1.7692	1.79%
2004-10-25	0	5.600	5.600	5.650	5.550	5.700	53,165,450	298,384,730	5.6124	1.764	1.764	1.780	1.748	1.795	168,794,802	1.7677	-3.45%
2004-10-21	0	5.800	5.750	5.800	5.700	5.850	35,586,183	204,566,210	5.7485	1.827	1.811	1.827	1.795	1.843	112,982,448	1.8106	-0.85%
2004-10-20	0	5.850	5.800	5.850	5.750	5.950	46,552,000	271,949,530	5.8418	1.843	1.827	1.843	1.811	1.874	147,797,782	1.8400	-1.68%
2004-10-19	0	5.950	5.950	6.000	5.900	6.050	29,737,200	177,454,820	5.9674	1.874	1.874	1.890	1.858	1.906	94,412,532	1.8796	-0.83%
2004-10-18	0	6.000	6.000	6.050	5.950	6.100	20,002,000	120,052,900	6.0020	1.890	1.890	1.906	1.874	1.921	63,504,280	1.8905	-0.83%
2004-10-15	0	6.050	6.000	6.050	5.900	6.100	46,853,180	279,339,183	5.9620	1.906	1.890	1.906	1.858	1.921	148,753,998	1.8779	0.83%
2004-10-14	0	6.000	5.950	6.000	5.900	6.050	54,846,000	328,269,500	5.9853	1.890	1.874	1.890	1.858	1.906	174,130,374	1.8852	-2.44%
2004-10-13	0	6.150	6.100	6.150	6.100	6.350	38,187,600	235,777,858	6.1742	1.937	1.921	1.937	1.921	2.000	121,241,678	1.9447	-1.60%
2004-10-12	0	6.250	6.250	6.300	6.200	6.350	23,307,500	146,008,151	6.2644	1.969	1.969	1.984	1.953	2.000	73,998,900	1.9731	-1.57%
2004-10-11	0	6.350	6.250	6.300	6.300	6.450	27,434,000	174,244,540	6.3514	2.000	1.969	1.984	1.984	2.032	87,100,111	2.0005	0.00%
2004-10-08	0	6.350	6.350	6.400	6.300	6.550	76,441,515	490,702,192	6.4193	2.000	2.000	2.016	1.984	2.063	242,693,899	2.0219	0.00%
2004-10-07	0	6.350	6.300	6.350	6.300	6.400	16,826,236	106,654,340	6.3386	2.000	1.984	2.000	1.984	2.016	53,421,558	1.9965	0.79%
2004-10-06	0	6.300	6.250	6.300	6.250	6.400	22,450,000	142,062,600	6.3280	1.984	1.969	1.984	1.969	2.016	71,276,427	1.9931	0.00%
2004-10-05	0	6.300	6.300	6.350	6.300	6.400	22,452,895	142,629,249	6.3524	1.984	1.984	2.000	1.984	2.016	71,285,618	2.0008	-0.79%
2004-10-04	0	6.350	6.350	6.400	6.350	6.500	33,833,000	217,147,470	6.4182	2.000	2.000	2.016	2.000	2.047	107,416,274	2.0216	0.79%
2004-09-30	0	6.300	6.250	6.300	6.200	6.300	31,290,600	195,771,440	6.2566	1.984	1.969	1.984	1.953	1.984	99,344,417	1.9706	1.61%
2004-09-28	0	6.200	6.150	6.200	6.050	6.200	12,271,000	75,419,800	6.1462	1.953	1.937	1.953	1.906	1.953	38,959,155	1.9359	0.00%
2004-09-27	0	6.200	6.150	6.200	6.000	6.200	17,189,086	104,987,833	6.1078	1.953	1.937	1.953	1.890	1.953	54,573,569	1.9238	0.00%
2004-09-24	0	6.200	6.150	6.200	6.100	6.350	36,300,000	224,638,950	6.1884	1.953	1.937	1.953	1.921	2.000	115,248,743	1.9492	-2.36%
2004-09-23	0	6.350	6.300	6.350	6.100	6.350	47,667,000	299,390,630	6.2809	2.000	1.984	2.000	1.921	2.000	151,337,792	1.9783	1.60%
2004-09-22	0	6.250	6.250	6.300	6.150	6.550	60,268,525	378,663,017	6.2829	1.969	1.969	1.984	1.937	2.063	191,346,330	1.9789	-4.58%
2004-09-21	0	6.550	6.500	6.550	6.450	6.550	24,466,000	159,308,000	6.5114	2.063	2.047	2.063	2.032	2.063	77,677,018	2.0509	-0.76%
2004-09-20	0	6.600	6.550	6.600	6.450	6.650	62,828,106	412,245,878	6.5615	2.079	2.063	2.079	2.032	2.095	199,472,734	2.0667	2.33%
2004-09-17	0	6.450	6.400	6.450	6.300	6.450	84,606,847	541,185,242	6.3965	2.032	2.016	2.032	1.984	2.032	268,617,983	2.0147	3.20%
2004-09-16	0	6.250	6.200	6.250	6.050	6.300	57,745,020	357,966,722	6.1991	1.969	1.953	1.969	1.906	1.984	183,334,462	1.9525	2.46%
2004-09-15	0	6.100	6.050	6.100	6.000	6.150	26,731,775	163,082,931	6.1007	1.921	1.906	1.921	1.890	1.937	84,870,619	1.9215	2.52%
2004-09-14	0	5.950	5.950	6.000	5.900	6.000	19,681,416	117,325,242	5.9612	1.874	1.874	1.890	1.858	1.890	62,486,459	1.8776	0.00%
2004-09-13	0	5.950	5.950	6.000	5.900	6.000	10,204,000	60,836,100	5.9620	1.874	1.874	1.890	1.858	1.890	32,396,644	1.8779	0.00%
2004-09-10	0	5.950	5.900	5.950	5.900	5.950	17,032,940	101,094,658	5.9352	1.874	1.858	1.874	1.858	1.874	54,077,822	1.8694	0.00%
2004-09-09	0	5.950	5.950	6.000	5.950	6.100	24,115,840	144,729,125	6.0014	1.874	1.874	1.890	1.874	1.921	76,565,296	1.8903	-1.65%
2004-09-08	0	6.050	6.050	6.100	6.050	6.200	30,761,542	188,679,588	6.1336	1.906	1.906	1.921	1.906	1.953	97,664,712	1.9319	-0.82%
2004-09-07	0	6.100	6.100	6.150	6.050	6.150	14,216,700	86,677,195	6.0969	1.921	1.921	1.937	1.906	1.937	45,136,551	1.9203	0.00%
2004-09-06	0	6.100	6.100	6.150	5.950	6.150	27,335,901	165,784,631	6.0647	1.921	1.921	1.937	1.874	1.937	86,788,657	1.9102	2.52%
2004-09-03	0	5.950	5.900	5.950	5.900	6.100	32,700,000	196,622,300	6.0129	1.874	1.858	1.874	1.858	1.921	103,819,116	1.8939	-1.65%
2004-09-02	0	6.050	6.000	6.050	5.950	6.050	24,271,115	145,689,585	6.0026	1.906	1.890	1.906	1.874	1.906	77,058,278	1.8906	0.83%
2004-09-01	0	6.000	5.950	6.000	5.800	6.050	48,311,051	287,457,002	5.9501	1.890	1.874	1.890	1.827	1.906	153,382,587	1.8741	3.45%
2004-08-31	0	5.800	5.800	5.850	5.750	5.850	16,845,000	97,836,550	5.8080	1.827	1.827	1.843	1.811	1.843	53,481,132	1.8294	-0.85%
2004-08-30	0	5.850	5.800	5.850	5.800	5.900	13,499,000	78,879,450	5.8434	1.843	1.827	1.843	1.827	1.858	42,857,928	1.8405	0.00%
2004-08-27	0	5.850	5.800	5.850	5.800	5.950	25,880,000	151,600,550	5.8578	1.843	1.827	1.843	1.827	1.874	82,166,322	1.8450	-0.85%
2004-08-26	0	5.900	5.850	5.900	5.850	5.950	33,836,834	199,074,759	5.8834	1.858	1.843	1.858	1.843	1.874	107,428,446	1.8531	0.85%
2004-08-25	0	5.850	5.800	5.850	5.650	5.900	47,886,000	277,164,700	5.7880	1.843	1.827	1.843	1.780	1.858	152,033,094	1.8231	2.63%
2004-08-24	0	5.700	5.650	5.700	5.550	5.700	13,716,000	77,218,700	5.6298	1.795	1.780	1.795	1.748	1.795	43,546,881	1.7732	0.00%
2004-08-23	0	5.700	5.650	5.700	5.650	5.700	15,756,000	89,261,500	5.6652	1.795	1.780	1.795	1.780	1.795	50,023,669	1.7844	0.88%
2004-08-20	0	5.650	5.600	5.650	5.600	5.700	29,090,890	164,026,306	5.6384	1.780	1.764	1.780	1.764	1.795	92,360,565	1.7759	0.00%
2004-08-19	0	5.650	5.650	5.700	5.600	5.700	31,446,000	177,493,400	5.6444	1.780	1.780	1.795	1.764	1.795	99,837,796	1.7778	1.80%
2004-08-18	0	5.550	5.500	5.550	5.350	5.550	41,685,000	228,054,762	5.4709	1.748	1.732	1.748	1.685	1.748	132,345,561	1.7232	3.74%
2004-08-17	0	5.350	5.300	5.350	5.250	5.450	53,137,854	283,676,415	5.3385	1.685	1.669	1.685	1.654	1.717	168,707,187	1.6815	0.94%
2004-08-16	0	5.300	5.250	5.300	5.250	5.400	40,243,300	214,097,065	5.3201	1.669	1.654	1.669	1.654	1.701	127,768,313	1.6757	-1.85%
2004-08-13	0	5.400	5.400	5.450	5.350	5.600	68,981,000	375,714,152	5.4466	1.701	1.701	1.717	1.685	1.764	219,007,536	1.7155	-3.57%
2004-08-12	0	5.600	5.600	5.650	5.450	5.650	54,298,200	301,225,282	5.5476	1.764	1.764	1.780	1.717	1.780	172,391,166	1.7473	0.00%
2004-08-11	0	5.600	5.550	5.600	5.550	5.700	70,051,000	394,422,100	5.6305	1.764	1.748	1.764	1.748	1.795	222,404,675	1.7734	-3.45%
2004-08-10	0	5.800	5.800	5.850	5.700	6.000	57,658,000	337,196,450	5.8482	1.827	1.827	1.843	1.795	1.890	183,058,183	1.8420	-3.33%
2004-08-09	0	6.000	5.950	6.000	5.950	6.050	16,994,000	102,151,634	6.0110	1.890	1.874	1.890	1.874	1.906	53,954,191	1.8933	-1.64%
2004-08-06	0	6.100	6.050	6.100	6.000	6.100	20,135,000	121,944,310	6.0563	1.921	1.906	1.921	1.890	1.921	63,926,541	1.9076	0.00%
2004-08-05	0	6.100	6.050	6.100	5.950	6.150	60,912,300	367,802,540	6.0382	1.921	1.906	1.921	1.874	1.937	193,390,249	1.9019	1.67%
2004-08-04	0	6.000	6.000	6.050	5.950	6.150	59,797,000	360,684,150	6.0318	1.890	1.890	1.906	1.874	1.937	189,849,287	1.8998	-2.44%
2004-08-03	0	6.150	6.100	6.150	6.050	6.250	22,938,000	140,434,800	6.1224	1.937	1.921	1.937	1.906	1.969	72,825,776	1.9284	-0.81%
2004-08-02	0	6.200	6.150	6.200	6.150	6.250	16,266,000	100,968,212	6.2073	1.953	1.937	1.953	1.937	1.969	51,642,867	1.9551	-0.80%
2004-07-30	0	6.250	6.200	6.250	6.100	6.300	35,620,600	221,989,156	6.2320	1.969	1.953	1.969	1.921	1.984	113,091,719	1.9629	1.63%
2004-07-29	0	6.150	6.100	6.150	6.050	6.150	21,916,000	134,148,694	6.1210	1.937	1.921	1.937	1.906	1.937	69,581,032	1.9279	0.00%
2004-07-28	0	6.150	6.150	6.200	6.150	6.300	22,157,000	137,248,987	6.1944	1.937	1.937	1.953	1.937	1.984	70,346,182	1.9511	-0.81%
2004-07-27	0	6.200	6.150	6.200	6.050	6.250	45,439,000	279,932,940	6.1606	1.953	1.937	1.953	1.906	1.969	144,264,123	1.9404	2.48%
2004-07-26	0	6.050	6.000	6.050	6.000	6.050	21,522,000	129,831,402	6.0325	1.906	1.890	1.906	1.890	1.906	68,330,123	1.9001	-0.82%
2004-07-23	0	6.100	6.050	6.100	6.000	6.150	53,002,561	322,485,598	6.0843	1.921	1.906	1.921	1.890	1.937	168,277,646	1.9164	-1.61%
2004-07-22	0	6.200	6.150	6.200	6.100	6.300	48,248,750	299,169,800	6.2006	1.953	1.937	1.953	1.921	1.984	153,184,788	1.9530	-2.36%
2004-07-21	0	6.350	6.350	6.400	6.250	6.400	44,268,000	280,769,142	6.3425	2.000	2.000	2.016	1.969	2.016	140,546,319	1.9977	0.79%
2004-07-20	0	6.300	6.250	6.300	6.200	6.350	28,882,000	181,397,004	6.2806	1.984	1.969	1.984	1.953	2.000	91,697,361	1.9782	-0.79%
2004-07-19	0	6.350	6.300	6.350	6.150	6.400	58,046,700	364,858,295	6.2856	2.000	1.984	2.000	1.937	2.016	184,292,265	1.9798	3.25%
2004-07-16	0	6.150	6.150	6.200	6.000	6.350	99,866,000	617,129,700	6.1796	1.937	1.937	1.953	1.890	2.000	317,064,215	1.9464	0.82%
2004-07-15	0	6.100	6.050	6.100	5.950	6.250	100,458,600	609,771,454	6.0699	1.921	1.906	1.921	1.874	1.969	318,945,659	1.9118	-2.40%
2004-07-14	0	6.250	6.200	6.250	6.200	6.500	63,643,000	402,257,750	6.3205	1.969	1.953	1.969	1.953	2.047	202,059,939	1.9908	-3.85%
2004-07-13	0	6.500	6.450	6.500	6.400	6.600	24,277,296	157,708,210	6.4961	2.047	2.032	2.047	2.016	2.079	77,077,902	2.0461	-1.52%
2004-07-12	0	6.600	6.550	6.600	6.500	6.700	29,584,000	194,817,540	6.5852	2.079	2.063	2.079	2.047	2.110	93,926,138	2.0742	-0.75%
2004-07-09	0	6.650	6.600	6.650	6.600	6.900	65,822,161	438,692,165	6.6648	2.095	2.079	2.095	2.079	2.173	208,978,549	2.0992	-2.92%
2004-07-08	0	6.850	6.800	6.850	6.800	7.050	12,386,000	85,473,660	6.9008	2.158	2.142	2.158	2.142	2.221	39,324,268	2.1736	-2.14%
2004-07-07	0	7.000	6.950	7.000	6.850	7.050	27,806,000	193,332,500	6.9529	2.205	2.189	2.205	2.158	2.221	88,281,172	2.1900	0.00%
2004-07-06	0	7.000	7.000	7.050	7.000	7.150	20,404,092	144,269,135	7.0706	2.205	2.205	2.221	2.205	2.252	64,780,880	2.2270	0.00%
2004-07-05	0	7.000	6.950	7.000	6.850	7.050	17,965,240	125,205,665	6.9693	2.205	2.189	2.205	2.158	2.221	57,037,778	2.1951	1.45%
2004-07-02	0	6.900	6.900	6.950	6.750	6.950	24,151,000	165,715,500	6.8616	2.173	2.173	2.189	2.126	2.189	76,676,926	2.1612	-0.72%
2004-06-30	0	6.950	6.950	7.000	6.850	7.050	35,536,000	247,111,120	6.9538	2.189	2.189	2.205	2.158	2.221	112,823,122	2.1903	1.46%
2004-06-29	0	6.850	6.800	6.850	6.800	6.850	10,490,000	71,477,090	6.8138	2.158	2.142	2.158	2.142	2.158	33,304,664	2.1462	0.00%
2004-06-28	0	6.850	6.800	6.850	6.700	6.900	18,104,000	123,421,790	6.8174	2.158	2.142	2.158	2.110	2.173	57,478,326	2.1473	0.00%
2004-06-25	0	6.850	6.800	6.850	6.700	6.950	27,764,900	190,286,026	6.8535	2.158	2.142	2.158	2.110	2.189	88,150,684	2.1586	0.00%
2004-06-24	0	6.850	6.800	6.850	6.550	6.950	53,595,480	363,211,906	6.7769	2.158	2.142	2.158	2.063	2.189	170,160,102	2.1345	6.20%
2004-06-23	0	6.450	6.450	6.500	6.300	6.500	30,252,205	193,432,545	6.3940	2.032	2.032	2.047	1.984	2.047	96,047,620	2.0139	0.78%
2004-06-21	0	6.400	6.400	6.450	6.300	6.600	22,244,235	142,585,557	6.4100	2.016	2.016	2.032	1.984	2.079	70,623,144	2.0190	-0.78%
2004-06-18	0	6.450	6.400	6.450	6.250	6.500	52,788,750	335,797,642	6.3612	2.032	2.016	2.032	1.969	2.047	167,598,818	2.0036	-1.53%
2004-06-17	0	6.550	6.550	6.600	6.500	6.900	32,994,300	217,798,735	6.6011	2.063	2.063	2.079	2.047	2.173	104,753,488	2.0792	-2.96%
2004-06-16	0	6.750	6.700	6.750	6.600	6.950	37,845,801	255,533,255	6.7520	2.126	2.110	2.126	2.079	2.189	120,156,502	2.1267	-0.74%
2004-06-15	0	6.800	6.800	6.850	6.750	6.950	26,125,500	178,847,800	6.8457	2.142	2.142	2.158	2.126	2.189	82,945,759	2.1562	-1.45%
2004-06-14	0	6.900	6.850	6.900	6.850	7.200	22,052,000	154,904,520	7.0245	2.173	2.158	2.173	2.158	2.268	70,012,818	2.2125	-2.82%
2004-06-11	0	7.100	7.050	7.100	6.950	7.150	22,844,000	161,687,860	7.0779	2.236	2.221	2.236	2.189	2.252	72,527,336	2.2293	1.43%
2004-06-10	0	7.000	6.950	7.000	6.850	7.000	22,463,300	155,774,360	6.9346	2.205	2.189	2.205	2.158	2.205	71,318,653	2.1842	-0.71%
2004-06-09	0	7.050	7.000	7.050	7.000	7.250	23,059,000	163,872,200	7.1066	2.221	2.205	2.221	2.205	2.284	73,209,939	2.2384	-2.08%
2004-06-08	0	7.200	7.200	7.250	7.100	7.350	28,367,000	205,640,810	7.2493	2.268	2.268	2.284	2.236	2.315	90,062,289	2.2833	0.70%
2004-06-07	0	7.150	7.150	7.200	6.950	7.250	27,452,648	195,908,047	7.1362	2.252	2.252	2.268	2.189	2.284	87,159,316	2.2477	5.93%
2004-06-04	0	6.750	6.750	6.800	6.700	6.900	27,217,031	184,851,737	6.7918	2.126	2.126	2.142	2.110	2.173	86,411,257	2.1392	-0.74%
2004-06-03	0	6.800	6.800	6.850	6.700	7.050	42,637,900	293,099,825	6.8742	2.142	2.142	2.158	2.110	2.221	135,370,920	2.1652	-3.55%
2004-06-02	0	7.050	7.050	7.100	7.050	7.150	23,400,000	166,001,100	7.0941	2.221	2.221	2.236	2.221	2.252	74,292,578	2.2344	-0.70%
2004-06-01	0	7.100	7.100	7.150	7.050	7.400	25,780,400	185,503,835	7.1955	2.236	2.236	2.252	2.221	2.331	81,850,102	2.2664	-3.40%
2004-05-31	0	7.350	7.350	7.400	7.100	7.400	20,829,050	150,487,721	7.2249	2.315	2.315	2.331	2.236	2.331	66,130,078	2.2756	1.38%
2004-05-28	0	7.250	7.200	7.250	7.150	7.400	36,185,978	264,491,375	7.3092	2.284	2.268	2.284	2.252	2.331	114,886,735	2.3022	0.00%
2004-05-27	0	7.250	7.200	7.250	7.150	7.400	32,553,000	235,478,884	7.2337	2.284	2.268	2.284	2.252	2.331	103,352,406	2.2784	2.84%
2004-05-25	0	7.050	7.050	7.100	6.950	7.150	17,913,000	126,283,208	7.0498	2.221	2.221	2.236	2.189	2.252	56,871,921	2.2205	0.00%
2004-05-24	0	7.050	6.950	7.050	6.800	7.100	24,495,850	170,919,695	6.9775	2.221	2.189	2.221	2.142	2.236	77,771,789	2.1977	3.68%
2004-05-21	0	6.800	6.800	6.850	6.500	7.000	31,384,000	213,397,986	6.7996	2.142	2.142	2.158	2.047	2.205	99,640,952	2.1417	4.62%
2004-05-20	0	6.500	6.500	6.550	6.450	6.750	25,327,000	167,204,368	6.6018	2.047	2.047	2.063	2.032	2.126	80,410,604	2.0794	-3.70%
2004-05-19	0	6.750	6.700	6.750	6.450	6.750	40,588,150	269,027,779	6.6282	2.126	2.110	2.126	2.032	2.126	128,863,176	2.0877	5.47%
2004-05-18	0	6.400	6.350	6.400	6.100	6.400	20,767,000	129,881,848	6.2542	2.016	2.000	2.016	1.921	2.016	65,933,076	1.9699	5.79%
2004-05-17	0	6.050	6.000	6.050	5.950	6.400	33,579,987	205,869,648	6.1307	1.906	1.890	1.906	1.874	2.016	106,612,984	1.9310	-5.47%
2004-05-14	0	6.400	6.400	6.450	6.300	6.800	38,141,136	246,336,100	6.4585	2.016	2.016	2.032	1.984	2.142	121,094,160	2.0343	-5.19%
2004-05-13	0	6.750	6.700	6.750	6.650	6.950	45,532,525	308,784,733	6.7816	2.126	2.110	2.126	2.095	2.189	144,561,055	2.1360	-4.26%
2004-05-12	0	7.050	7.000	7.050	7.000	7.300	24,916,570	178,474,435	7.1629	2.221	2.205	2.221	2.205	2.299	79,107,531	2.2561	-0.70%
2004-05-11	0	7.100	7.050	7.100	6.950	7.250	30,974,964	219,540,130	7.0877	2.236	2.221	2.236	2.189	2.284	98,342,305	2.2324	-0.70%
2004-05-10	0	7.150	7.150	7.200	7.100	7.400	32,439,500	233,876,302	7.2096	2.252	2.252	2.268	2.236	2.331	102,992,055	2.2708	-5.30%
2004-05-07	0	7.550	7.600	7.650	7.450	7.800	24,003,700	183,350,055	7.6384	2.378	2.394	2.410	2.347	2.457	76,209,263	2.4059	-3.21%
2004-05-06	0	7.800	7.750	7.800	7.650	7.950	18,109,200	141,309,220	7.8032	2.457	2.441	2.457	2.410	2.504	57,494,836	2.4578	1.96%
2004-05-05	0	7.650	7.600	7.650	7.400	7.800	17,666,000	135,285,400	7.6580	2.410	2.394	2.410	2.331	2.457	56,087,722	2.4120	-0.65%
2004-05-04	0	7.700	7.700	7.750	7.550	7.750	31,526,705	241,977,652	7.6753	2.425	2.425	2.441	2.378	2.441	100,094,026	2.4175	3.36%
2004-05-03	0	7.450	7.400	7.450	7.150	7.550	18,716,100	137,417,136	7.3422	2.347	2.331	2.347	2.252	2.378	59,421,681	2.3126	2.05%
2004-04-30	0	7.300	7.250	7.300	7.050	7.400	34,980,400	252,344,680	7.2139	2.299	2.284	2.299	2.221	2.331	111,059,150	2.2722	2.10%
2004-04-29	0	7.150	7.100	7.150	7.000	7.300	38,359,750	274,590,650	7.1583	2.252	2.236	2.252	2.205	2.299	121,788,236	2.2547	-5.30%
2004-04-28	0	7.550	7.500	7.550	7.400	7.600	12,785,300	96,185,820	7.5232	2.378	2.362	2.378	2.331	2.394	40,592,004	2.3696	2.72%
2004-04-27	0	7.350	7.350	7.400	7.300	7.600	15,813,000	117,900,326	7.4559	2.315	2.315	2.331	2.299	2.394	50,204,639	2.3484	0.00%
2004-04-26	0	7.350	7.300	7.350	7.300	7.800	22,559,049	168,568,110	7.4723	2.315	2.299	2.315	2.299	2.457	71,622,646	2.3536	-6.37%
2004-04-23	0	7.850	7.800	7.850	7.550	8.000	46,013,551	357,705,836	7.7739	2.473	2.457	2.473	2.378	2.520	146,088,262	2.4486	5.37%
2004-04-22	0	7.450	7.400	7.450	6.900	7.500	48,880,545	353,059,978	7.2229	2.347	2.331	2.347	2.173	2.362	155,190,672	2.2750	2.76%
2004-04-21	0	7.250	7.200	7.250	7.100	7.650	65,259,000	483,766,850	7.4130	2.284	2.268	2.284	2.236	2.410	207,190,571	2.3349	-7.64%
2004-04-20	0	7.850	7.850	7.900	7.650	8.350	29,069,100	231,170,165	7.9524	2.473	2.473	2.488	2.410	2.630	92,291,384	2.5048	-3.68%
2004-04-19	0	8.150	8.150	8.200	7.950	8.350	34,270,031	279,386,592	8.1525	2.567	2.567	2.583	2.504	2.630	108,803,802	2.5678	2.52%
2004-04-16	1	-	-	-	-	-	0	0	-	2.504	-	-	-	-	0	-	0.00%
2004-04-15	0	7.950	7.900	7.950	7.650	8.050	29,544,000	231,407,612	7.8326	2.504	2.488	2.504	2.410	2.536	93,799,142	2.4671	1.27%
2004-04-14	0	7.850	7.800	7.850	7.800	8.250	24,349,800	195,215,810	8.0171	2.473	2.457	2.473	2.457	2.599	77,308,095	2.5252	-5.42%
2004-04-13	0	8.300	8.250	8.300	8.250	8.600	17,756,000	148,845,596	8.3828	2.614	2.599	2.614	2.599	2.709	56,373,462	2.6403	-1.19%
2004-04-08	0	8.400	8.350	8.400	8.300	8.600	14,448,500	122,071,500	8.4487	2.646	2.630	2.646	2.614	2.709	45,872,492	2.6611	-2.89%
2004-04-07	0	8.650	8.600	8.650	8.200	8.850	23,149,000	199,848,600	8.6331	2.724	2.709	2.724	2.583	2.787	73,495,679	2.7192	4.98%
2004-04-06	0	16.95	16.90	16.95	16.50	17.00	19,342,000	326,271,000	16.869	2.595	2.588	2.595	2.526	2.603	126,327,438	2.5827	3.67%
2004-04-02	0	16.35	16.25	16.30	15.75	16.40	15,874,700	256,661,605	16.168	2.503	2.488	2.496	2.411	2.511	103,681,635	2.4755	4.47%
2004-04-01	0	15.65	15.60	15.65	15.30	15.70	12,755,000	198,105,878	15.532	2.396	2.389	2.396	2.343	2.404	83,306,094	2.3780	1.62%
2004-03-31	0	15.40	15.35	15.40	15.05	15.45	9,400,400	143,856,980	15.303	2.358	2.350	2.358	2.304	2.366	61,396,363	2.3431	1.99%
2004-03-30	0	15.10	15.05	15.15	14.50	15.15	13,232,900	195,745,740	14.792	2.312	2.304	2.320	2.220	2.320	86,427,378	2.2649	5.23%
2004-03-29	0	14.35	14.25	14.30	14.15	14.85	17,770,000	257,216,700	14.475	2.197	2.182	2.189	2.167	2.274	116,060,313	2.2162	-3.37%
2004-03-26	0	14.85	14.80	14.85	14.80	15.65	8,734,000	131,755,900	15.085	2.274	2.266	2.274	2.266	2.396	57,043,938	2.3097	-1.98%
2004-03-25	0	15.15	15.10	15.15	15.10	15.60	8,047,000	123,621,856	15.362	2.320	2.312	2.320	2.312	2.389	52,556,969	2.3521	-1.62%
2004-03-24	0	15.40	15.35	15.40	14.95	15.40	8,948,000	135,836,716	15.181	2.358	2.350	2.358	2.289	2.358	58,441,625	2.3243	2.33%
2004-03-23	0	15.05	14.90	14.95	14.75	15.10	10,383,000	155,676,550	14.993	2.304	2.281	2.289	2.258	2.312	67,813,969	2.2956	-0.33%
2004-03-22	0	15.10	15.10	15.15	14.90	15.40	11,586,000	175,055,000	15.109	2.312	2.312	2.320	2.281	2.358	75,671,063	2.3134	-2.58%
2004-03-19	0	15.50	15.45	15.50	15.30	15.60	7,906,550	122,310,598	15.470	2.373	2.366	2.373	2.343	2.389	51,639,655	2.3685	0.98%
2004-03-18	0	15.35	15.25	15.30	15.20	15.75	22,886,000	353,570,000	15.449	2.350	2.335	2.343	2.327	2.411	149,474,188	2.3654	0.99%
2004-03-17	0	15.20	15.15	15.20	14.80	15.40	35,996,800	545,911,800	15.166	2.327	2.320	2.327	2.266	2.358	235,104,101	2.3220	8.19%
2004-03-16	0	14.05	14.00	14.05	13.85	14.05	4,899,000	68,479,900	13.978	2.151	2.144	2.151	2.121	2.151	31,996,594	2.1402	0.36%
2004-03-15	0	14.00	13.95	14.00	13.80	14.25	7,962,000	111,750,272	14.035	2.144	2.136	2.144	2.113	2.182	52,001,813	2.1490	1.45%
2004-03-12	0	13.80	13.75	13.80	12.80	13.80	13,162,500	176,589,686	13.416	2.113	2.105	2.113	1.960	2.113	85,967,578	2.0541	4.15%
2004-03-11	0	13.25	13.20	13.35	13.10	13.80	15,928,000	215,002,500	13.498	2.029	2.021	2.044	2.006	2.113	104,029,750	2.0667	-6.03%
2004-03-10	0	14.10	14.05	14.10	13.95	14.45	6,909,000	97,386,850	14.096	2.159	2.151	2.159	2.136	2.212	45,124,406	2.1582	-2.08%
2004-03-09	0	14.40	14.25	14.40	14.15	14.40	5,646,000	80,659,200	14.286	2.205	2.182	2.205	2.167	2.205	36,875,438	2.1873	1.41%
2004-03-08	0	14.20	14.15	14.20	14.15	14.50	4,269,800	61,109,112	14.312	2.174	2.167	2.174	2.167	2.220	27,887,131	2.1913	0.71%
2004-03-05	0	14.10	14.15	14.20	14.05	14.55	7,772,000	111,723,700	14.375	2.159	2.167	2.174	2.151	2.228	50,760,875	2.2010	-3.09%
2004-03-04	0	14.55	14.50	14.55	14.50	14.80	3,936,000	57,338,990	14.568	2.228	2.220	2.228	2.220	2.266	25,707,000	2.2305	-0.68%
2004-03-03	0	14.65	14.60	14.65	14.40	14.65	6,732,450	97,985,836	14.554	2.243	2.235	2.243	2.205	2.243	43,971,314	2.2284	1.03%
2004-03-02	0	14.50	14.40	14.45	14.35	14.80	5,788,000	84,507,300	14.600	2.220	2.205	2.212	2.197	2.266	37,802,875	2.2355	0.00%
2004-03-01	0	14.50	14.45	14.50	14.40	14.85	11,280,000	165,357,730	14.659	2.220	2.212	2.220	2.205	2.274	73,672,500	2.2445	-1.69%
2004-02-27	0	14.75	14.75	14.80	14.40	15.10	11,927,000	176,966,800	14.837	2.258	2.258	2.266	2.205	2.312	77,898,219	2.2718	2.79%
2004-02-26	0	14.35	14.35	14.40	14.25	14.50	5,203,000	74,649,120	14.347	2.197	2.197	2.205	2.182	2.220	33,982,094	2.1967	0.70%
2004-02-25	0	14.25	14.10	14.20	14.10	14.40	5,570,000	79,251,614	14.228	2.182	2.159	2.174	2.159	2.205	36,379,063	2.1785	0.35%
2004-02-24	0	14.20	14.15	14.20	14.10	14.55	5,233,817	75,013,273	14.332	2.174	2.167	2.174	2.159	2.228	34,183,367	2.1944	-2.07%
2004-02-23	0	14.50	14.40	14.50	13.95	14.60	8,673,000	123,660,002	14.258	2.220	2.205	2.220	2.136	2.235	56,645,531	2.1830	1.75%
2004-02-20	0	14.25	14.20	14.25	14.15	14.65	15,163,300	217,855,045	14.367	2.182	2.174	2.182	2.167	2.243	99,035,304	2.1998	-3.72%
2004-02-19	0	14.80	14.75	14.80	14.60	14.90	11,408,603	168,699,894	14.787	2.266	2.258	2.266	2.235	2.281	74,512,439	2.2641	1.02%
2004-02-18	0	14.65	14.65	14.70	14.55	14.90	10,487,974	154,314,672	14.713	2.243	2.243	2.251	2.228	2.281	68,499,580	2.2528	1.74%
2004-02-17	0	14.40	14.35	14.40	14.25	14.50	7,087,000	102,042,364	14.399	2.205	2.197	2.205	2.182	2.220	46,286,969	2.2046	0.70%
2004-02-16	0	14.30	14.30	14.35	13.90	14.35	8,386,000	119,206,400	14.215	2.189	2.189	2.197	2.128	2.197	54,771,063	2.1764	3.25%
2004-02-13	0	13.85	13.75	13.85	13.75	14.20	10,252,500	143,824,298	14.028	2.121	2.105	2.121	2.105	2.174	66,961,641	2.1479	0.00%
2004-02-12	0	13.85	13.75	13.85	13.70	14.00	8,327,500	115,201,816	13.834	2.121	2.105	2.121	2.098	2.144	54,388,985	2.1181	0.73%
2004-02-11	0	13.75	13.70	13.75	13.60	14.05	6,875,000	94,562,050	13.754	2.105	2.098	2.105	2.082	2.151	44,902,344	2.1059	-0.72%
2004-02-10	0	13.85	13.80	13.90	13.75	14.10	7,969,000	111,074,750	13.938	2.121	2.113	2.128	2.105	2.159	52,047,531	2.1341	-2.12%
2004-02-09	0	14.15	14.10	14.20	13.50	14.20	14,352,000	199,155,920	13.877	2.167	2.159	2.174	2.067	2.174	93,736,500	2.1246	5.99%
2004-02-06	0	13.35	13.40	13.45	13.00	13.50	6,136,300	81,508,006	13.283	2.044	2.052	2.059	1.990	2.067	40,077,710	2.0337	2.69%
2004-02-05	0	13.00	12.95	13.00	13.00	13.35	10,719,000	141,781,784	13.227	1.990	1.983	1.990	1.990	2.044	70,008,469	2.0252	-1.89%
2004-02-04	0	13.25	13.05	13.10	13.10	13.70	10,016,000	135,149,982	13.493	2.029	1.998	2.006	2.006	2.098	65,417,000	2.0660	-2.21%
2004-02-03	0	13.55	13.55	13.60	12.80	13.60	14,140,200	187,408,130	13.254	2.075	2.075	2.082	1.960	2.082	92,353,182	2.0293	4.63%
2004-02-02	0	12.95	12.95	13.00	12.65	13.00	13,444,000	171,691,052	12.771	1.983	1.983	1.990	1.937	1.990	87,806,125	1.9553	0.39%
2004-01-30	0	12.90	12.85	12.95	12.40	12.95	17,458,600	221,455,407	12.685	1.975	1.967	1.983	1.899	1.983	114,026,482	1.9421	3.20%
2004-01-29	0	12.50	12.45	12.50	12.40	12.70	15,194,000	190,864,900	12.562	1.914	1.906	1.914	1.899	1.944	99,235,813	1.9233	-2.72%
2004-01-28	0	12.85	12.85	12.90	12.75	13.30	10,292,000	134,423,772	13.061	1.967	1.967	1.975	1.952	2.036	67,219,625	1.9998	-3.02%
2004-01-27	0	13.25	13.25	13.30	13.10	13.70	10,815,000	143,887,954	13.304	2.029	2.029	2.036	2.006	2.098	70,635,469	2.0370	-0.75%
2004-01-26	0	13.35	13.35	13.40	13.25	13.65	7,201,860	96,634,915	13.418	2.044	2.044	2.052	2.029	2.090	47,037,148	2.0544	-1.48%
2004-01-21	0	13.55	13.50	13.60	13.40	13.65	6,821,000	92,056,414	13.496	2.075	2.067	2.082	2.052	2.090	44,549,656	2.0664	1.50%
2004-01-20	0	13.35	13.35	13.40	13.05	13.40	14,619,400	193,621,574	13.244	2.044	2.044	2.052	1.998	2.052	95,482,957	2.0278	2.69%
2004-01-19	0	13.00	12.95	13.00	12.60	13.05	9,981,200	128,638,584	12.888	1.990	1.983	1.990	1.929	1.998	65,189,713	1.9733	0.00%
2004-01-16	0	13.00	12.85	12.95	12.80	13.45	12,012,000	155,523,650	12.947	1.990	1.967	1.983	1.960	2.059	78,453,375	1.9824	-2.99%
2004-01-15	0	13.40	13.35	13.40	13.20	13.80	8,569,000	114,458,700	13.357	2.052	2.044	2.052	2.021	2.113	55,966,281	2.0451	-1.47%
2004-01-14	0	13.60	13.55	13.60	13.25	13.65	13,167,500	176,757,415	13.424	2.082	2.075	2.082	2.029	2.090	86,000,235	2.0553	1.87%
2004-01-13	0	13.35	13.25	13.35	12.65	13.60	12,350,880	161,308,426	13.060	2.044	2.029	2.044	1.937	2.082	80,666,685	1.9997	0.00%
2004-01-12	0	13.35	13.30	13.35	13.20	13.80	9,061,000	120,861,850	13.339	2.044	2.036	2.044	2.021	2.113	59,179,656	2.0423	-3.61%
2004-01-09	0	13.85	13.80	13.85	13.75	14.15	11,763,000	163,101,838	13.866	2.121	2.113	2.121	2.105	2.167	76,827,094	2.1230	-0.36%
2004-01-08	0	13.90	13.85	13.90	13.50	14.10	11,534,600	159,793,422	13.853	2.128	2.121	2.128	2.067	2.159	75,335,357	2.1211	1.83%
2004-01-07	0	13.65	13.70	13.75	13.45	14.10	20,820,953	285,751,520	13.724	2.090	2.098	2.105	2.059	2.159	135,986,850	2.1013	-2.85%
2004-01-06	0	14.05	14.00	14.05	13.90	14.55	13,859,000	195,645,620	14.117	2.151	2.144	2.151	2.128	2.228	90,516,594	2.1614	-2.43%
2004-01-05	0	14.40	14.35	14.40	14.05	14.65	18,009,000	260,170,056	14.447	2.205	2.197	2.205	2.151	2.243	117,621,282	2.2119	2.86%
2004-01-02	0	14.00	13.95	14.00	13.50	14.00	11,275,000	155,726,980	13.812	2.144	2.136	2.144	2.067	2.144	73,639,844	2.1147	4.09%
2003-12-31	0	13.45	13.35	13.45	13.10	13.45	3,606,000	48,028,700	13.319	2.059	2.044	2.059	2.006	2.059	23,551,688	2.0393	1.13%
2003-12-30	0	13.30	13.35	13.40	13.20	14.00	16,209,000	219,443,830	13.538	2.036	2.044	2.052	2.021	2.144	105,865,032	2.0729	0.00%
2003-12-29	0	13.30	13.20	13.35	12.55	13.35	14,414,000	186,384,166	12.931	2.036	2.021	2.044	1.922	2.044	94,141,438	1.9798	3.50%
2003-12-24	0	12.85	12.85	12.90	12.60	12.90	12,826,000	163,540,189	12.751	1.967	1.967	1.975	1.929	1.975	83,769,813	1.9523	3.21%
2003-12-23	0	12.45	12.45	12.50	12.25	12.65	19,438,754	242,060,791	12.452	1.906	1.906	1.914	1.876	1.937	126,959,363	1.9066	2.47%
2003-12-22	0	12.15	12.10	12.15	11.65	12.20	15,728,390	188,155,548	11.963	1.860	1.853	1.860	1.784	1.868	102,726,048	1.8316	4.74%
2003-12-19	0	11.60	11.55	11.60	11.50	11.70	6,354,100	73,831,420	11.619	1.776	1.768	1.776	1.761	1.791	41,500,216	1.7791	1.75%
2003-12-18	0	11.40	11.40	11.45	11.20	11.50	12,977,550	147,574,115	11.371	1.745	1.745	1.753	1.715	1.761	84,759,624	1.7411	-1.30%
2003-12-17	0	11.55	11.55	11.60	11.25	11.80	7,118,520	81,756,398	11.485	1.768	1.768	1.776	1.722	1.807	46,492,834	1.7585	-0.86%
2003-12-16	0	11.65	11.60	11.65	11.35	11.80	7,966,600	92,681,410	11.634	1.784	1.776	1.784	1.738	1.807	52,031,856	1.7812	1.30%
2003-12-15	0	11.50	11.50	11.55	11.35	11.95	7,777,000	90,843,400	11.681	1.761	1.761	1.768	1.738	1.830	50,793,531	1.7885	-2.54%
2003-12-12	0	11.80	11.75	11.80	11.70	11.90	7,304,110	86,212,196	11.803	1.807	1.799	1.807	1.791	1.822	47,704,969	1.8072	0.43%
2003-12-11	0	11.75	11.70	11.75	11.65	11.95	11,169,000	132,189,240	11.835	1.799	1.791	1.799	1.784	1.830	72,947,532	1.8121	-0.42%
2003-12-10	0	11.80	11.80	11.85	11.70	11.95	12,729,000	150,732,296	11.842	1.807	1.807	1.814	1.791	1.830	83,136,282	1.8131	0.85%
2003-12-09	0	11.70	11.65	11.70	11.30	11.75	12,878,613	148,422,184	11.525	1.791	1.784	1.791	1.730	1.799	84,113,441	1.7645	4.00%
2003-12-08	0	11.25	11.20	11.30	11.20	11.45	16,682,956	188,607,303	11.305	1.722	1.715	1.730	1.715	1.753	108,960,557	1.7310	-0.88%
2003-12-05	0	11.35	11.35	11.40	11.30	11.60	8,772,132	99,971,018	11.396	1.738	1.738	1.745	1.730	1.776	57,292,987	1.7449	-2.58%
2003-12-04	0	11.65	11.60	11.65	11.40	11.70	11,339,213	131,087,042	11.561	1.784	1.776	1.784	1.745	1.791	74,059,235	1.7700	-0.43%
2003-12-03	0	11.70	11.65	11.70	11.55	11.85	9,854,000	115,812,532	11.753	1.791	1.784	1.791	1.768	1.814	64,358,938	1.7995	0.43%
2003-12-02	0	11.65	11.60	11.65	11.60	12.00	10,174,000	119,575,414	11.753	1.784	1.776	1.784	1.776	1.837	66,448,938	1.7995	-2.10%
2003-12-01	0	11.90	11.85	11.90	11.35	12.00	14,128,000	166,836,650	11.809	1.822	1.814	1.822	1.738	1.837	92,273,500	1.8081	3.93%
2003-11-28	0	11.45	11.40	11.50	10.95	11.50	10,662,500	120,831,025	11.332	1.753	1.745	1.761	1.677	1.761	69,639,453	1.7351	4.57%
2003-11-27	0	10.95	10.90	11.00	10.90	11.20	7,508,553	82,428,878	10.978	1.677	1.669	1.684	1.669	1.715	49,040,237	1.6808	-1.79%
2003-11-26	0	11.15	11.10	11.20	10.85	11.20	6,058,000	66,634,752	10.999	1.707	1.700	1.715	1.661	1.715	39,566,313	1.6841	0.90%
2003-11-25	0	11.05	11.00	11.05	10.70	11.05	6,774,000	74,102,200	10.939	1.692	1.684	1.692	1.638	1.692	44,242,688	1.6749	2.79%
2003-11-24	0	10.75	10.70	10.75	10.40	10.80	9,908,354	104,641,817	10.561	1.646	1.638	1.646	1.592	1.654	64,713,937	1.6170	0.00%
2003-11-21	0	10.75	10.70	10.75	10.65	10.95	9,458,200	101,419,440	10.723	1.646	1.638	1.646	1.631	1.677	61,773,869	1.6418	-2.27%
2003-11-20	0	11.00	11.00	11.10	10.90	11.15	6,037,800	66,470,180	11.009	1.684	1.684	1.700	1.669	1.707	39,434,381	1.6856	0.46%
2003-11-19	0	10.95	10.90	10.95	10.90	11.10	8,924,602	98,020,888	10.983	1.677	1.669	1.677	1.669	1.700	58,288,807	1.6816	-2.23%
2003-11-18	0	11.20	11.20	11.25	11.05	11.30	8,432,200	94,179,146	11.169	1.715	1.715	1.722	1.692	1.730	55,072,806	1.7101	0.45%
2003-11-17	0	11.15	11.10	11.15	11.05	11.30	9,981,000	111,632,876	11.185	1.707	1.700	1.707	1.692	1.730	65,188,407	1.7125	-2.19%
2003-11-14	0	11.40	11.35	11.40	11.35	11.50	10,348,000	118,123,432	11.415	1.745	1.738	1.745	1.738	1.761	67,585,375	1.7478	-0.87%
2003-11-13	0	11.50	11.50	11.55	11.45	11.65	8,194,042	94,232,135	11.500	1.761	1.761	1.768	1.753	1.784	53,517,337	1.7608	0.44%
2003-11-12	0	11.45	11.40	11.45	11.25	11.50	8,452,170	96,075,757	11.367	1.753	1.745	1.753	1.722	1.761	55,203,236	1.7404	0.44%
2003-11-11	0	11.40	11.35	11.40	11.15	11.45	15,633,000	177,404,880	11.348	1.745	1.738	1.745	1.707	1.753	102,103,032	1.7375	-1.30%
2003-11-10	0	11.55	11.50	11.55	11.30	11.70	6,454,400	74,060,504	11.474	1.768	1.761	1.768	1.730	1.791	42,155,300	1.7568	-0.43%
2003-11-07	0	11.60	11.70	11.75	11.50	11.85	8,844,500	103,108,360	11.658	1.776	1.791	1.799	1.761	1.814	57,765,641	1.7849	-1.69%
2003-11-06	0	11.80	11.75	11.80	11.55	12.10	11,868,000	139,725,494	11.773	1.807	1.799	1.807	1.768	1.853	77,512,875	1.8026	-3.28%
2003-11-05	0	12.20	12.10	12.15	12.05	12.35	3,149,000	38,341,100	12.176	1.868	1.853	1.860	1.845	1.891	20,566,906	1.8642	-0.41%
2003-11-04	0	12.25	12.20	12.35	12.10	12.40	3,779,000	46,451,430	12.292	1.876	1.868	1.891	1.853	1.899	24,681,594	1.8820	-0.41%
2003-11-03	0	12.30	12.40	12.45	12.10	12.40	7,068,646	86,732,183	12.270	1.883	1.899	1.906	1.853	1.899	46,167,094	1.8787	1.65%
2003-10-31	0	12.10	11.85	11.90	11.90	12.35	7,565,300	92,097,775	12.174	1.853	1.814	1.822	1.822	1.891	49,410,866	1.8639	0.00%
2003-10-30	0	12.10	12.10	12.15	11.80	12.50	6,705,000	80,743,804	12.042	1.853	1.853	1.860	1.807	1.914	43,792,031	1.8438	-1.63%
2003-10-29	0	12.30	12.30	12.35	12.05	12.50	6,440,000	78,835,222	12.241	1.883	1.883	1.891	1.845	1.914	42,061,250	1.8743	0.00%
2003-10-28	0	12.30	12.25	12.30	11.90	12.35	13,841,000	168,679,692	12.187	1.883	1.876	1.883	1.822	1.891	90,399,032	1.8659	3.36%
2003-10-27	0	11.90	11.85	11.90	11.70	11.90	4,594,000	54,234,900	11.806	1.822	1.814	1.822	1.791	1.822	30,004,563	1.8076	1.71%
2003-10-24	0	11.70	11.65	11.70	11.15	11.75	9,738,000	112,301,696	11.532	1.791	1.784	1.791	1.707	1.799	63,601,313	1.7657	3.08%
2003-10-23	0	11.35	11.30	11.40	11.30	11.75	8,847,000	102,011,400	11.531	1.738	1.730	1.745	1.730	1.799	57,781,969	1.7655	-4.22%
2003-10-22	0	11.85	11.80	11.85	11.75	12.10	11,067,100	131,724,265	11.902	1.814	1.807	1.814	1.799	1.853	72,281,997	1.8224	0.85%
2003-10-21	0	11.75	11.75	11.80	11.60	12.10	10,260,085	120,992,778	11.793	1.799	1.799	1.807	1.776	1.853	67,011,180	1.8056	-2.08%
2003-10-20	0	12.00	11.95	12.00	11.60	12.10	11,834,000	140,649,748	11.885	1.837	1.830	1.837	1.776	1.853	77,290,813	1.8197	2.13%
2003-10-17	0	11.75	11.75	11.80	11.50	11.85	13,463,980	157,564,817	11.703	1.799	1.799	1.807	1.761	1.814	87,936,620	1.7918	2.17%
2003-10-16	0	11.50	11.45	11.50	11.30	11.90	31,720,100	366,009,086	11.539	1.761	1.753	1.761	1.730	1.822	207,171,904	1.7667	0.00%
2003-10-15	0	11.50	11.45	11.50	11.45	12.00	16,911,700	197,082,299	11.654	1.761	1.753	1.761	1.753	1.837	110,454,541	1.7843	-3.77%
2003-10-14	0	11.95	11.95	12.00	11.65	12.50	7,785,507	93,646,481	12.028	1.830	1.830	1.837	1.784	1.914	50,849,093	1.8417	-2.05%
2003-10-13	0	12.20	12.10	12.20	11.85	12.20	4,157,000	49,994,590	12.027	1.868	1.853	1.868	1.814	1.868	27,150,406	1.8414	0.00%
2003-10-10	0	12.20	12.10	12.20	11.85	12.30	10,975,700	132,723,956	12.093	1.868	1.853	1.868	1.814	1.883	71,685,041	1.8515	0.83%
2003-10-09	0	12.10	12.05	12.15	11.55	12.35	22,762,000	272,518,738	11.973	1.853	1.845	1.860	1.768	1.891	148,664,313	1.8331	5.68%
2003-10-08	0	11.45	11.20	11.25	11.20	11.70	15,504,500	177,728,153	11.463	1.753	1.715	1.722	1.715	1.791	101,263,766	1.7551	2.23%
2003-10-07	0	11.20	11.20	11.25	10.75	11.30	11,753,000	129,283,234	11.000	1.715	1.715	1.722	1.646	1.730	76,761,782	1.6842	4.67%
2003-10-06	0	10.70	10.70	10.75	10.60	10.90	8,512,324	91,663,262	10.768	1.638	1.638	1.646	1.623	1.669	55,596,116	1.6487	0.47%
2003-10-03	0	10.65	10.50	10.65	10.55	10.95	12,865,703	138,803,004	10.789	1.631	1.608	1.631	1.615	1.677	84,029,123	1.6518	-0.47%
2003-10-02	0	10.70	10.70	10.75	10.60	10.75	10,907,343	116,543,512	10.685	1.638	1.638	1.646	1.623	1.646	71,238,584	1.6360	0.94%
2003-09-30	0	10.60	10.60	10.65	10.30	10.65	6,460,251	67,856,485	10.504	1.623	1.623	1.631	1.577	1.631	42,193,515	1.6082	1.92%
2003-09-29	0	10.40	10.35	10.40	10.25	10.50	5,473,097	56,635,735	10.348	1.592	1.585	1.592	1.569	1.608	35,746,165	1.5844	-0.95%
2003-09-26	0	10.50	10.45	10.50	10.35	10.60	6,895,000	72,503,984	10.515	1.608	1.600	1.608	1.585	1.623	45,032,969	1.6100	0.00%
2003-09-25	0	10.50	10.40	10.45	10.40	10.80	6,418,440	68,056,580	10.603	1.608	1.592	1.600	1.592	1.654	41,920,436	1.6235	-0.94%
2003-09-24	0	10.60	10.50	10.60	10.40	10.60	13,341,000	140,600,050	10.539	1.623	1.608	1.623	1.592	1.623	87,133,407	1.6136	2.91%
2003-09-23	0	10.30	10.30	10.35	10.05	10.45	11,992,200	123,019,975	10.258	1.577	1.577	1.585	1.539	1.600	78,324,057	1.5707	2.49%
2003-09-22	0	10.05	10.05	10.10	9.750	10.10	12,423,786	123,621,053	9.9504	1.539	1.539	1.546	1.493	1.546	81,142,853	1.5235	3.08%
2003-09-19	0	9.750	9.750	9.800	9.650	10.15	16,459,650	161,424,975	9.8073	1.493	1.493	1.500	1.478	1.554	107,502,089	1.5016	-2.50%
2003-09-18	0	10.00	9.950	10.00	9.800	10.20	14,653,258	146,289,778	9.9834	1.531	1.523	1.531	1.500	1.562	95,704,092	1.5286	-1.96%
2003-09-17	0	10.20	10.15	10.25	10.00	10.65	17,953,603	183,868,294	10.241	1.562	1.554	1.569	1.531	1.631	117,259,470	1.5680	-1.92%
2003-09-16	0	10.40	10.40	10.45	10.35	10.65	12,277,300	128,994,900	10.507	1.592	1.592	1.600	1.585	1.631	80,186,116	1.6087	-1.42%
2003-09-15	0	10.55	10.55	10.60	10.40	10.60	5,013,500	52,601,725	10.492	1.615	1.615	1.623	1.592	1.623	32,744,422	1.6064	2.93%
2003-09-11	0	10.25	10.25	10.30	10.15	10.40	8,497,000	86,762,512	10.211	1.569	1.569	1.577	1.554	1.592	55,496,031	1.5634	-0.49%
2003-09-10	0	10.30	10.30	10.40	10.05	10.40	12,447,765	126,157,909	10.135	1.577	1.577	1.592	1.539	1.592	81,299,465	1.5518	0.00%
2003-09-09	0	10.30	10.20	10.25	10.15	10.65	14,699,500	152,793,475	10.394	1.577	1.562	1.569	1.554	1.631	96,006,110	1.5915	-2.83%
2003-09-08	0	10.60	10.60	10.65	10.55	10.85	6,576,000	70,145,982	10.667	1.623	1.623	1.631	1.615	1.661	42,949,500	1.6332	-2.30%
2003-09-05	0	10.85	10.80	10.90	10.60	10.90	5,068,800	54,761,245	10.804	1.661	1.654	1.669	1.623	1.669	33,105,600	1.6541	0.00%
2003-09-04	0	10.85	10.75	10.85	10.70	11.10	13,451,500	146,445,067	10.887	1.661	1.646	1.661	1.638	1.700	87,855,110	1.6669	0.46%
2003-09-03	0	10.80	10.75	10.80	10.50	10.80	5,546,000	59,351,305	10.702	1.654	1.646	1.654	1.608	1.654	36,222,313	1.6385	1.89%
2003-09-02	0	10.60	10.55	10.60	10.45	10.80	3,862,000	40,873,300	10.583	1.623	1.615	1.623	1.600	1.654	25,223,688	1.6204	-0.93%
2003-09-01	0	10.70	10.65	10.70	10.65	10.90	5,513,243	59,315,937	10.759	1.638	1.631	1.638	1.631	1.669	36,008,368	1.6473	0.00%
2003-08-29	0	10.70	10.60	10.75	10.35	10.85	15,075,000	160,499,700	10.647	1.638	1.623	1.646	1.585	1.661	98,458,594	1.6301	3.38%
2003-08-28	0	10.35	10.30	10.35	10.15	10.35	6,592,000	67,505,744	10.241	1.585	1.577	1.585	1.554	1.585	43,054,000	1.5679	1.97%
2003-08-27	0	10.15	10.10	10.15	10.05	10.25	5,749,000	58,115,648	10.109	1.554	1.546	1.554	1.539	1.569	37,548,156	1.5478	1.50%
2003-08-26	0	10.00	10.00	10.05	9.650	10.05	13,129,000	129,372,400	9.8539	1.531	1.531	1.539	1.478	1.539	85,748,782	1.5087	-0.50%
2003-08-25	0	10.05	10.05	10.10	10.00	10.35	8,234,623	83,318,600	10.118	1.539	1.539	1.546	1.531	1.585	53,782,382	1.5492	-2.90%
2003-08-22	0	10.35	10.35	10.40	10.10	10.50	8,546,000	87,917,520	10.288	1.585	1.585	1.592	1.546	1.608	55,816,063	1.5751	-0.48%
2003-08-21	0	10.40	10.35	10.40	10.25	10.45	4,458,900	46,276,060	10.378	1.592	1.585	1.592	1.569	1.600	29,122,191	1.5890	0.97%
2003-08-20	0	10.30	10.25	10.30	10.20	10.40	3,922,000	40,412,400	10.304	1.577	1.569	1.577	1.562	1.592	25,615,563	1.5777	1.48%
2003-08-19	0	10.15	10.15	10.20	10.05	10.50	9,635,000	99,116,200	10.287	1.554	1.554	1.562	1.539	1.608	62,928,594	1.5751	-2.40%
2003-08-18	0	10.40	10.35	10.40	10.35	10.60	5,636,000	58,690,721	10.414	1.592	1.585	1.592	1.585	1.623	36,810,125	1.5944	0.00%
2003-08-15	0	10.40	10.35	10.40	10.25	10.60	5,489,000	57,103,942	10.403	1.592	1.585	1.592	1.569	1.623	35,850,031	1.5929	-0.95%
2003-08-14	0	10.50	10.50	10.55	10.40	10.65	12,472,000	131,188,426	10.519	1.608	1.608	1.615	1.592	1.631	81,457,750	1.6105	1.45%
2003-08-13	0	10.35	10.30	10.35	10.25	10.85	14,359,000	152,434,800	10.616	1.585	1.577	1.585	1.569	1.661	93,782,219	1.6254	-3.27%
2003-08-12	0	10.70	10.65	10.70	10.50	10.80	13,425,000	142,508,659	10.615	1.638	1.631	1.638	1.608	1.654	87,682,032	1.6253	2.39%
2003-08-11	0	10.45	10.40	10.45	9.950	10.45	9,445,000	97,106,428	10.281	1.600	1.592	1.600	1.523	1.600	61,687,657	1.5742	6.09%
2003-08-08	0	9.850	9.850	9.900	9.800	10.10	12,825,156	127,148,522	9.9140	1.508	1.508	1.516	1.500	1.546	83,764,300	1.5179	-1.50%
2003-08-07	0	10.00	9.950	10.00	9.900	10.60	19,670,300	199,366,990	10.135	1.531	1.523	1.531	1.516	1.623	128,471,647	1.5518	-4.76%
2003-08-06	0	10.50	10.45	10.50	10.30	10.65	8,920,000	93,635,550	10.497	1.608	1.600	1.608	1.577	1.631	58,258,750	1.6072	-1.87%
2003-08-05	0	10.70	10.75	10.80	10.50	11.00	8,803,651	93,983,524	10.676	1.638	1.646	1.654	1.608	1.684	57,498,846	1.6345	-1.83%
2003-08-04	0	10.90	10.85	10.90	10.55	11.00	7,697,183	83,472,793	10.845	1.669	1.661	1.669	1.615	1.684	50,272,227	1.6604	2.83%
2003-08-01	0	10.60	10.60	10.65	10.40	10.75	7,359,000	77,884,900	10.584	1.623	1.623	1.631	1.592	1.646	48,063,469	1.6205	0.47%
2003-07-31	0	10.55	10.50	10.55	10.00	10.60	12,392,100	128,582,980	10.376	1.615	1.608	1.615	1.531	1.623	80,935,903	1.5887	4.46%
2003-07-30	0	10.10	10.00	10.05	9.900	10.25	6,150,341	62,234,798	10.119	1.546	1.531	1.539	1.516	1.569	40,169,415	1.5493	-0.49%
2003-07-29	0	10.15	10.15	10.20	10.10	10.30	7,014,000	71,380,232	10.177	1.554	1.554	1.562	1.546	1.577	45,810,188	1.5582	-0.49%
2003-07-28	0	10.20	10.20	10.25	9.900	10.30	14,566,500	147,408,800	10.120	1.562	1.562	1.569	1.516	1.577	95,137,454	1.5494	5.70%
2003-07-25	0	9.650	9.650	9.700	9.350	9.800	17,079,700	164,079,825	9.6067	1.478	1.478	1.485	1.432	1.500	111,551,791	1.4709	0.52%
2003-07-24	0	9.600	9.550	9.600	9.150	9.700	24,963,400	236,809,994	9.4863	1.470	1.462	1.470	1.401	1.485	163,042,207	1.4524	0.52%
2003-07-23	0	9.550	9.550	9.600	9.500	10.10	23,972,000	231,574,742	9.6602	1.462	1.462	1.470	1.455	1.546	156,567,126	1.4791	-4.98%
2003-07-22	0	10.05	10.05	10.10	9.800	10.40	14,609,600	146,253,374	10.011	1.539	1.539	1.546	1.500	1.592	95,418,950	1.5327	-3.83%
2003-07-21	0	10.45	10.40	10.45	10.30	10.65	9,520,000	99,656,660	10.468	1.600	1.592	1.600	1.577	1.631	62,177,500	1.6028	1.95%
2003-07-18	0	10.25	10.20	10.25	9.650	10.35	17,849,000	178,689,938	10.011	1.569	1.562	1.569	1.478	1.585	116,576,282	1.5328	4.06%
2003-07-17	0	9.850	9.800	9.850	9.700	10.30	16,595,333	167,016,306	10.064	1.508	1.500	1.508	1.485	1.577	108,388,269	1.5409	-4.83%
2003-07-16	0	10.35	10.35	10.40	10.20	10.50	18,426,093	191,815,089	10.410	1.585	1.585	1.592	1.562	1.608	120,345,420	1.5939	-4.61%
2003-07-15	0	10.85	10.85	10.90	10.70	11.20	17,390,657	189,576,789	10.901	1.661	1.661	1.669	1.638	1.715	113,582,729	1.6691	-3.12%
2003-07-14	0	11.20	11.20	11.25	10.50	11.25	22,175,600	245,067,408	11.051	1.715	1.715	1.722	1.608	1.722	144,834,388	1.6921	8.21%
2003-07-11	0	10.35	10.25	10.30	10.10	10.45	10,389,000	107,064,407	10.306	1.585	1.569	1.577	1.546	1.600	67,853,157	1.5779	1.97%
2003-07-10	0	10.15	10.15	10.20	9.900	10.50	13,099,100	132,827,220	10.140	1.554	1.554	1.562	1.516	1.608	85,553,497	1.5526	1.50%
2003-07-09	0	10.00	10.05	10.10	9.650	10.20	7,316,000	72,434,380	9.9008	1.531	1.539	1.546	1.478	1.562	47,782,625	1.5159	5.82%
2003-07-08	0	9.450	9.350	9.450	9.150	9.450	5,561,000	51,873,960	9.3282	1.447	1.432	1.447	1.401	1.447	36,320,281	1.4282	2.72%
2003-07-07	0	9.200	9.150	9.200	9.100	9.300	3,091,000	28,483,716	9.2150	1.409	1.401	1.409	1.393	1.424	20,188,094	1.4109	1.10%
2003-07-04	0	9.100	9.100	9.150	9.100	9.250	2,924,500	26,785,032	9.1588	1.393	1.393	1.401	1.393	1.416	19,100,641	1.4023	-1.62%
2003-07-03	0	9.250	9.200	9.250	9.050	9.300	6,181,000	56,683,932	9.1707	1.416	1.409	1.416	1.386	1.424	40,369,656	1.4041	1.65%
2003-07-02	0	9.100	9.100	9.150	9.000	9.250	8,871,186	80,353,941	9.0579	1.393	1.393	1.401	1.378	1.416	57,939,934	1.3868	2.25%
2003-06-30	0	8.900	8.850	8.900	8.800	8.950	6,942,000	61,640,936	8.8794	1.363	1.355	1.363	1.347	1.370	45,339,938	1.3595	0.00%
2003-06-27	0	8.900	8.850	8.900	8.700	8.900	5,587,000	49,220,792	8.8099	1.363	1.355	1.363	1.332	1.363	36,490,094	1.3489	2.30%
2003-06-26	0	8.700	8.700	8.750	8.600	8.800	6,264,500	54,426,720	8.6881	1.332	1.332	1.340	1.317	1.347	40,915,016	1.3302	0.00%
2003-06-25	0	8.700	8.650	8.700	8.400	8.750	10,271,120	88,310,480	8.5979	1.332	1.324	1.332	1.286	1.340	67,083,253	1.3164	4.82%
2003-06-24	0	8.300	8.250	8.300	8.200	8.500	13,031,500	108,918,479	8.3581	1.271	1.263	1.271	1.256	1.301	85,111,985	1.2797	0.00%
2003-06-23	0	8.300	8.250	8.300	8.250	8.500	8,780,900	73,721,782	8.3957	1.271	1.263	1.271	1.263	1.301	57,350,253	1.2855	-0.60%
2003-06-20	0	8.350	8.350	8.400	8.350	8.450	7,095,000	59,533,700	8.3909	1.278	1.278	1.286	1.278	1.294	46,339,219	1.2847	-1.18%
2003-06-19	0	8.450	8.400	8.450	8.400	8.550	5,049,000	42,641,950	8.4456	1.294	1.286	1.294	1.286	1.309	32,976,281	1.2931	-0.59%
2003-06-18	0	8.500	8.450	8.500	8.450	8.550	7,518,672	64,007,086	8.5131	1.301	1.294	1.301	1.294	1.309	49,106,327	1.3034	0.59%
2003-06-17	0	8.450	8.450	8.500	8.450	8.750	6,516,769	55,893,854	8.5769	1.294	1.294	1.301	1.294	1.340	42,562,648	1.3132	-1.17%
2003-06-16	0	8.550	8.500	8.550	8.450	8.850	9,492,018	82,242,452	8.6644	1.309	1.301	1.309	1.294	1.355	61,994,743	1.3266	-1.16%
2003-06-13	0	8.650	8.650	8.700	8.450	8.700	10,644,383	91,391,372	8.5859	1.324	1.324	1.332	1.294	1.332	69,521,127	1.3146	1.76%
2003-06-12	0	8.500	8.450	8.500	7.900	8.500	16,317,600	134,965,550	8.2712	1.301	1.294	1.301	1.210	1.301	106,574,325	1.2664	5.59%
2003-06-11	0	8.050	8.000	8.100	7.950	8.200	6,948,600	55,831,574	8.0349	1.233	1.225	1.240	1.217	1.256	45,383,044	1.2302	-0.62%
2003-06-10	0	8.100	8.100	8.150	7.800	8.150	11,737,100	94,358,475	8.0393	1.240	1.240	1.248	1.194	1.248	76,657,935	1.2309	2.53%
2003-06-09	0	7.900	7.850	7.900	7.750	7.950	11,941,000	93,806,884	7.8559	1.210	1.202	1.210	1.187	1.217	77,989,657	1.2028	-1.25%
2003-06-06	0	8.000	8.000	8.050	7.900	8.200	12,370,000	98,996,334	8.0029	1.225	1.225	1.233	1.210	1.256	80,791,563	1.2253	-2.44%
2003-06-05	0	8.200	8.200	8.250	8.000	8.350	9,873,393	81,289,213	8.2332	1.256	1.256	1.263	1.225	1.278	64,485,598	1.2606	0.00%
2003-06-03	0	8.200	8.200	8.250	8.150	8.400	4,492,100	36,941,480	8.2237	1.256	1.256	1.263	1.248	1.286	29,339,028	1.2591	-0.61%
2003-06-02	0	8.250	8.150	8.250	8.150	8.250	3,574,307	29,325,612	8.2046	1.263	1.248	1.263	1.248	1.263	23,344,693	1.2562	1.85%
2003-05-30	0	8.100	8.100	8.150	8.000	8.150	3,760,500	30,311,453	8.0605	1.240	1.240	1.248	1.225	1.248	24,560,766	1.2341	0.00%
2003-05-29	0	8.100	8.050	8.100	8.000	8.250	5,762,000	46,515,518	8.0728	1.240	1.233	1.240	1.225	1.263	37,633,063	1.2360	0.00%
2003-05-28	0	8.100	8.050	8.150	8.050	8.300	10,661,600	87,030,340	8.1630	1.240	1.233	1.248	1.233	1.271	69,633,575	1.2498	1.89%
2003-05-27	0	7.950	7.950	8.000	7.900	8.300	12,321,058	99,947,557	8.1119	1.217	1.217	1.225	1.210	1.271	80,471,910	1.2420	-4.22%
2003-05-26	0	8.300	8.300	8.350	8.050	8.450	11,613,000	96,298,458	8.2923	1.271	1.271	1.278	1.233	1.294	75,847,407	1.2696	1.84%
2003-05-23	0	8.150	8.150	8.200	7.900	8.250	10,310,000	82,946,288	8.0452	1.248	1.248	1.256	1.210	1.263	67,337,188	1.2318	0.00%
2003-05-22	0	8.150	8.100	8.150	7.900	8.250	20,516,000	165,641,600	8.0738	1.248	1.240	1.248	1.210	1.263	133,995,126	1.2362	4.49%
2003-05-21	0	7.800	7.750	7.800	7.600	7.850	10,639,036	82,423,360	7.7473	1.194	1.187	1.194	1.164	1.202	69,486,204	1.1862	1.96%
2003-05-20	0	7.650	7.650	7.700	7.550	7.750	7,710,000	58,913,820	7.6412	1.171	1.171	1.179	1.156	1.187	50,355,938	1.1699	0.66%
2003-05-19	0	7.600	7.550	7.600	7.550	7.650	4,622,000	35,013,938	7.5755	1.164	1.156	1.164	1.156	1.171	30,187,438	1.1599	0.66%
2003-05-16	0	7.550	7.450	7.550	7.400	7.650	8,166,000	61,504,300	7.5318	1.156	1.141	1.156	1.133	1.171	53,334,188	1.1532	2.03%
2003-05-15	0	7.400	7.350	7.400	7.350	7.450	4,623,000	34,177,610	7.3930	1.133	1.125	1.133	1.125	1.141	30,193,969	1.1319	0.00%
2003-05-14	0	7.400	7.350	7.400	7.350	7.450	7,770,060	57,297,614	7.3742	1.133	1.125	1.133	1.125	1.141	50,748,205	1.1291	0.00%
2003-05-13	0	7.400	7.350	7.400	7.300	7.400	3,037,000	22,321,122	7.3497	1.133	1.125	1.133	1.118	1.133	19,835,406	1.1253	1.37%
2003-05-12	0	7.300	7.300	7.350	7.100	7.350	10,256,953	74,745,246	7.2873	1.118	1.118	1.125	1.087	1.125	66,990,725	1.1158	2.82%
2003-05-09	0	7.100	7.050	7.100	6.950	7.300	14,393,400	102,636,018	7.1308	1.087	1.079	1.087	1.064	1.118	94,006,894	1.0918	-2.07%
2003-05-07	0	7.250	7.200	7.250	7.200	7.300	11,010,000	80,008,106	7.2669	1.110	1.102	1.110	1.102	1.118	71,909,063	1.1126	-0.68%
2003-05-06	0	7.300	7.300	7.350	7.300	7.500	8,613,000	63,548,960	7.3783	1.118	1.118	1.125	1.118	1.148	56,253,656	1.1297	-1.35%
2003-05-05	0	7.400	7.400	7.450	7.350	7.450	3,495,800	25,871,625	7.4008	1.133	1.133	1.141	1.125	1.141	22,831,944	1.1331	1.37%
2003-05-02	0	7.300	7.250	7.300	7.250	7.550	13,381,400	98,438,342	7.3564	1.118	1.110	1.118	1.110	1.156	87,397,269	1.1263	-1.35%
2003-04-30	0	7.400	7.350	7.400	7.200	7.450	10,506,000	76,945,095	7.3239	1.133	1.125	1.133	1.102	1.141	68,617,313	1.1214	2.07%
2003-04-29	0	7.250	7.200	7.250	7.100	7.250	14,217,793	102,512,382	7.2101	1.110	1.102	1.110	1.087	1.110	92,859,961	1.1039	3.57%
2003-04-28	0	7.000	6.950	7.000	6.850	7.100	6,014,000	42,004,664	6.9845	1.072	1.064	1.072	1.049	1.087	39,278,938	1.0694	0.72%
2003-04-25	0	6.950	6.900	6.950	6.650	7.050	14,567,010	100,409,212	6.8929	1.064	1.056	1.064	1.018	1.079	95,140,784	1.0554	4.51%
2003-04-24	0	6.650	6.600	6.700	6.250	6.750	43,236,000	283,700,040	6.5617	1.018	1.011	1.026	0.957	1.033	282,385,126	1.0047	-0.44%
2003-04-23	0	7.000	7.000	7.050	6.900	7.400	15,235,000	108,803,224	7.1417	1.023	1.023	1.030	1.008	1.081	104,277,570	1.0434	-4.76%
2003-04-22	0	7.350	7.350	7.400	7.350	7.450	5,034,000	37,247,484	7.3992	1.074	1.074	1.081	1.074	1.088	34,455,746	1.0810	-1.34%
2003-04-17	0	7.450	7.400	7.450	7.300	7.500	8,613,500	64,173,276	7.4503	1.088	1.081	1.088	1.067	1.096	58,956,013	1.0885	0.00%
2003-04-16	0	7.450	7.450	7.500	7.450	7.700	8,784,000	65,966,320	7.5098	1.088	1.088	1.096	1.088	1.125	60,123,018	1.0972	-3.25%
2003-04-15	0	7.700	7.650	7.700	7.450	7.700	8,757,000	66,575,600	7.6026	1.125	1.118	1.125	1.088	1.125	59,938,214	1.1107	3.36%
2003-04-14	0	7.450	7.350	7.450	7.200	7.500	6,867,000	50,330,138	7.3293	1.088	1.074	1.088	1.052	1.096	47,001,908	1.0708	-0.67%
2003-04-11	0	7.500	7.450	7.500	7.400	7.500	7,956,000	59,381,826	7.4638	1.096	1.088	1.096	1.081	1.096	54,455,684	1.0905	1.35%
2003-04-10	0	7.400	7.400	7.450	7.250	7.450	6,866,000	50,473,296	7.3512	1.081	1.081	1.088	1.059	1.088	46,995,064	1.0740	2.78%
2003-04-09	0	7.200	7.200	7.250	7.200	7.400	14,212,000	103,445,392	7.2787	1.052	1.052	1.059	1.052	1.081	97,275,538	1.0634	-2.04%
2003-04-08	0	7.350	7.350	7.400	7.300	7.600	11,335,000	83,917,200	7.4034	1.074	1.074	1.081	1.067	1.110	77,583,607	1.0816	-2.65%
2003-04-07	0	7.550	7.550	7.600	7.400	7.600	3,146,000	23,728,836	7.5425	1.103	1.103	1.110	1.081	1.110	21,533,130	1.1020	2.03%
2003-04-04	0	7.400	7.400	7.450	7.400	7.500	3,307,000	24,652,500	7.4546	1.081	1.081	1.088	1.081	1.096	22,635,112	1.0891	-0.67%
2003-04-03	0	7.450	7.350	7.450	7.300	7.700	7,615,600	56,687,580	7.4436	1.088	1.074	1.088	1.067	1.125	52,125,780	1.0875	-0.67%
2003-04-02	0	7.500	7.500	7.550	7.400	7.750	7,873,000	59,760,342	7.5905	1.096	1.096	1.103	1.081	1.132	53,887,582	1.1090	0.67%
2003-04-01	0	7.450	7.450	7.500	7.300	7.600	10,622,000	78,770,686	7.4158	1.088	1.088	1.096	1.067	1.110	72,703,403	1.0835	1.36%
2003-03-31	0	7.350	7.300	7.350	7.150	7.500	9,363,000	68,316,822	7.2965	1.074	1.067	1.074	1.045	1.096	64,086,045	1.0660	-2.00%
2003-03-28	0	7.500	7.500	7.550	7.150	7.550	16,280,000	121,737,800	7.4778	1.096	1.096	1.103	1.045	1.103	111,430,183	1.0925	4.90%
2003-03-27	0	7.150	7.100	7.150	7.150	7.300	9,230,000	66,334,114	7.1868	1.045	1.037	1.045	1.045	1.067	63,175,712	1.0500	0.00%
2003-03-26	0	7.150	7.100	7.150	6.950	7.150	7,526,000	53,423,400	7.0985	1.045	1.037	1.045	1.015	1.045	51,512,504	1.0371	3.62%
2003-03-25	0	6.900	6.850	6.950	6.850	7.050	9,858,500	68,601,251	6.9586	1.008	1.001	1.015	1.001	1.030	67,477,547	1.0167	0.00%
2003-03-24	0	6.900	6.900	6.950	6.750	7.000	3,258,000	22,407,230	6.8776	1.008	1.008	1.015	0.986	1.023	22,299,726	1.0048	0.73%
2003-03-21	0	6.850	6.800	6.850	6.800	6.950	3,546,000	24,284,412	6.8484	1.001	0.993	1.001	0.993	1.015	24,270,972	1.0006	-1.44%
2003-03-20	0	6.950	6.950	7.050	6.900	7.050	1,764,000	12,310,502	6.9787	1.015	1.015	1.030	1.008	1.030	12,073,885	1.0196	0.72%
2003-03-19	0	6.900	6.800	6.850	6.850	7.000	4,624,000	31,993,360	6.9190	1.008	0.993	1.001	1.001	1.023	31,649,458	1.0109	0.73%
2003-03-18	0	6.850	6.850	6.900	6.850	7.150	7,581,500	52,956,001	6.9849	1.001	1.001	1.008	1.001	1.045	51,892,379	1.0205	-2.84%
2003-03-17	0	7.050	7.000	7.050	6.800	7.050	6,516,000	45,278,144	6.9488	1.030	1.023	1.030	0.993	1.030	44,599,452	1.0152	2.17%
2003-03-14	0	6.900	6.850	6.950	6.850	7.000	12,549,000	86,909,196	6.9256	1.008	1.001	1.015	1.001	1.023	85,892,959	1.0118	2.22%
2003-03-13	0	6.750	6.700	6.750	6.650	6.800	12,052,200	80,834,400	6.7070	0.986	0.979	0.986	0.972	0.993	82,492,559	0.9799	0.75%
2003-03-12	0	6.700	6.650	6.750	6.400	6.750	13,019,940	86,284,192	6.6271	0.979	0.972	0.986	0.935	0.986	89,116,358	0.9682	4.69%
2003-03-11	0	6.400	6.350	6.400	6.250	6.500	10,910,860	69,236,114	6.3456	0.935	0.928	0.935	0.913	0.950	74,680,536	0.9271	-1.54%
2003-03-10	0	6.500	6.450	6.500	6.300	6.500	7,931,200	50,608,630	6.3810	0.950	0.942	0.950	0.920	0.950	54,285,938	0.9323	0.00%
2003-03-07	0	6.500	6.450	6.500	6.400	6.550	8,338,000	53,667,274	6.4365	0.950	0.942	0.950	0.935	0.957	57,070,324	0.9404	-0.76%
2003-03-06	0	6.550	6.550	6.600	6.300	6.650	14,568,000	94,946,366	6.5175	0.957	0.957	0.964	0.920	0.972	99,712,218	0.9522	-0.76%
2003-03-05	0	6.600	6.600	6.650	6.600	6.850	11,135,030	74,322,479	6.6747	0.964	0.964	0.972	0.964	1.001	76,214,892	0.9752	-3.65%
2003-03-04	0	6.850	6.850	6.900	6.750	7.000	4,592,000	31,399,900	6.8380	1.001	1.001	1.008	0.986	1.023	31,430,430	0.9990	-1.44%
2003-03-03	0	6.950	6.950	7.000	6.950	7.000	10,577,000	73,910,700	6.9879	1.015	1.015	1.023	1.015	1.023	72,395,396	1.0209	0.00%
2003-02-28	0	6.950	6.900	6.950	6.800	7.000	7,524,000	51,750,280	6.8780	1.015	1.008	1.015	0.993	1.023	51,498,814	1.0049	2.21%
2003-02-27	0	6.800	6.750	6.800	6.700	6.850	5,418,000	36,732,030	6.7796	0.993	0.986	0.993	0.979	1.001	37,084,075	0.9905	-0.73%
2003-02-26	0	6.850	6.850	6.900	6.850	7.050	8,826,000	60,643,220	6.8710	1.001	1.001	1.008	1.001	1.030	60,410,491	1.0039	-2.84%
2003-02-25	0	7.050	7.000	7.050	6.850	7.050	7,613,000	52,889,116	6.9472	1.030	1.023	1.030	1.001	1.030	52,107,984	1.0150	1.44%
2003-02-24	0	6.950	6.950	7.000	6.800	7.000	8,366,000	57,653,086	6.8914	1.015	1.015	1.023	0.993	1.023	57,261,973	1.0068	2.96%
2003-02-21	0	6.750	6.750	6.800	6.750	6.800	7,236,000	48,706,162	6.7311	0.986	0.986	0.993	0.986	0.993	49,527,568	0.9834	0.75%
2003-02-20	0	6.700	6.650	6.700	6.600	6.850	13,597,000	91,681,032	6.7427	0.979	0.972	0.979	0.964	1.001	93,066,106	0.9851	-2.19%
2003-02-19	0	6.850	6.850	6.900	6.850	7.000	8,574,515	59,500,070	6.9392	1.001	1.001	1.008	1.001	1.023	58,689,176	1.0138	-2.84%
2003-02-18	0	7.050	7.000	7.050	6.900	7.150	8,312,000	58,390,253	7.0248	1.030	1.023	1.030	1.008	1.045	56,892,364	1.0263	2.17%
2003-02-17	0	6.900	6.850	6.900	6.800	6.950	4,361,247	29,933,107	6.8634	1.008	1.001	1.008	0.993	1.015	29,851,017	1.0027	0.73%
2003-02-14	0	6.850	6.800	6.850	6.850	7.000	5,199,485	35,870,952	6.8989	1.001	0.993	1.001	1.001	1.023	35,588,426	1.0079	0.00%
2003-02-13	0	6.850	6.850	6.900	6.800	7.000	17,802,000	123,647,380	6.9457	1.001	1.001	1.008	0.993	1.023	121,847,674	1.0148	2.24%
2003-02-12	0	6.700	6.700	6.750	6.650	6.800	5,780,000	38,925,700	6.7346	0.979	0.979	0.986	0.972	0.993	39,561,822	0.9839	0.00%
2003-02-11	0	6.700	6.700	6.750	6.650	6.800	7,265,806	48,892,920	6.7292	0.979	0.979	0.986	0.972	0.993	49,731,578	0.9831	-0.74%
2003-02-10	0	6.750	6.700	6.750	6.650	6.900	4,819,300	32,551,173	6.7543	0.986	0.979	0.986	0.972	1.008	32,986,209	0.9868	-0.74%
2003-02-07	0	6.800	6.800	6.850	6.800	6.900	4,170,000	28,482,700	6.8304	0.993	0.993	1.001	0.993	1.008	28,542,006	0.9979	-0.73%
2003-02-06	0	6.850	6.800	6.850	6.750	6.950	14,260,000	97,628,964	6.8464	1.001	0.993	1.001	0.986	1.015	97,604,080	1.0003	-0.72%
2003-02-05	0	6.900	6.800	6.850	6.700	6.950	14,749,847	100,589,002	6.8197	1.008	0.993	1.001	0.979	1.015	100,956,889	0.9964	3.76%
2003-02-04	0	6.650	6.650	6.700	6.500	6.800	23,881,000	159,120,278	6.6630	0.972	0.972	0.979	0.950	0.993	163,456,033	0.9735	3.10%
2003-01-30	0	6.450	6.400	6.500	6.350	6.550	15,414,000	99,462,290	6.4527	0.942	0.935	0.950	0.928	0.957	105,502,755	0.9427	1.57%
2003-01-29	0	6.350	6.300	6.400	6.200	6.550	37,915,380	240,446,982	6.3417	0.928	0.920	0.935	0.906	0.957	259,515,832	0.9265	-3.05%
2003-01-28	1	6.550	-	-	-	-	0	0	-	0.957	-	-	-	-	0	-	0.00%
2003-01-27	0	6.550	6.500	6.550	6.450	6.650	4,234,000	27,728,674	6.5490	0.957	0.950	0.957	0.942	0.972	28,980,061	0.9568	0.00%
2003-01-24	0	6.550	6.500	6.550	6.500	6.650	6,808,496	44,590,350	6.5492	0.957	0.950	0.957	0.950	0.972	46,601,472	0.9568	-0.76%
2003-01-23	0	6.600	6.600	6.650	6.550	6.750	6,254,000	41,415,824	6.6223	0.964	0.964	0.972	0.957	0.986	42,806,165	0.9675	-2.22%
2003-01-22	0	6.750	6.700	6.750	6.700	6.850	4,389,000	29,730,090	6.7738	0.986	0.979	0.986	0.979	1.001	30,040,975	0.9897	-0.74%
2003-01-21	0	6.800	6.750	6.800	6.750	6.800	4,538,000	30,731,300	6.7720	0.993	0.986	0.993	0.986	0.993	31,060,821	0.9894	0.74%
2003-01-20	0	6.750	6.700	6.750	6.650	6.750	5,138,000	34,447,622	6.7045	0.986	0.979	0.986	0.972	0.986	35,167,585	0.9795	-0.74%
2003-01-17	0	6.800	6.750	6.800	6.700	6.850	7,972,000	53,978,914	6.7711	0.993	0.986	0.993	0.979	1.001	54,565,198	0.9893	0.00%
2003-01-16	0	6.800	6.750	6.800	6.650	6.850	9,338,000	63,136,900	6.7613	0.993	0.986	0.993	0.972	1.001	63,914,930	0.9878	0.00%
2003-01-15	0	6.800	6.700	6.800	6.700	6.800	9,231,982	62,249,075	6.7428	0.993	0.979	0.993	0.979	0.993	63,189,278	0.9851	2.26%
2003-01-14	0	6.650	6.600	6.650	6.600	6.850	4,940,000	33,157,600	6.7121	0.972	0.964	0.972	0.964	1.001	33,812,353	0.9806	-2.21%
2003-01-13	0	6.800	6.750	6.800	6.750	6.900	13,118,000	89,617,252	6.8316	0.993	0.986	0.993	0.986	1.008	89,787,540	0.9981	0.74%
2003-01-10	0	6.750	6.750	6.800	6.600	6.800	16,642,000	111,793,706	6.7176	0.986	0.986	0.993	0.964	0.993	113,907,931	0.9814	3.05%
2003-01-09	0	6.550	6.500	6.550	6.250	6.600	18,372,500	118,336,484	6.4410	0.957	0.950	0.957	0.913	0.964	125,752,521	0.9410	5.65%
2003-01-08	0	6.200	6.200	6.250	6.150	6.300	17,576,500	109,619,370	6.2367	0.906	0.906	0.913	0.899	0.920	120,304,215	0.9112	1.64%
2003-01-07	0	6.100	6.050	6.100	6.050	6.150	8,252,000	50,298,200	6.0953	0.891	0.884	0.891	0.884	0.899	56,481,688	0.8905	0.83%
2003-01-06	0	6.050	6.000	6.050	6.000	6.200	19,355,000	118,216,478	6.1078	0.884	0.877	0.884	0.877	0.906	132,477,346	0.8924	-1.63%
2003-01-03	0	6.150	6.150	6.200	6.150	6.350	7,516,000	46,863,578	6.2352	0.899	0.899	0.906	0.899	0.928	51,444,058	0.9110	-1.60%
2003-01-02	0	6.250	6.250	6.300	6.200	6.300	882,000	5,524,200	6.2633	0.913	0.913	0.920	0.906	0.920	6,036,942	0.9151	0.00%
2002-12-31	0	6.250	6.200	6.250	6.200	6.300	4,234,000	26,629,620	6.2895	0.913	0.906	0.913	0.906	0.920	28,980,061	0.9189	-0.79%
2002-12-30	0	6.300	6.200	6.250	6.250	6.500	2,294,000	14,481,400	6.3127	0.920	0.906	0.913	0.913	0.950	15,701,526	0.9223	-3.08%
2002-12-27	0	6.500	6.450	6.500	6.450	6.650	3,520,000	23,080,450	6.5569	0.950	0.942	0.950	0.942	0.972	24,093,013	0.9580	0.00%
2002-12-24	0	6.500	6.450	6.500	6.400	6.500	2,488,600	16,113,850	6.4751	0.950	0.942	0.950	0.935	0.950	17,033,486	0.9460	1.56%
2002-12-23	0	6.400	6.400	6.450	6.400	6.600	4,090,000	26,311,200	6.4331	0.935	0.935	0.942	0.935	0.964	27,994,438	0.9399	-2.29%
2002-12-20	0	6.550	6.500	6.550	6.450	6.650	12,180,000	79,546,172	6.5309	0.957	0.950	0.957	0.942	0.972	83,367,299	0.9542	0.77%
2002-12-19	0	6.500	6.500	6.550	6.200	6.550	10,186,000	64,824,711	6.3641	0.950	0.950	0.957	0.906	0.957	69,719,155	0.9298	4.84%
2002-12-18	0	6.200	6.200	6.250	6.150	6.350	6,486,700	40,637,869	6.2648	0.906	0.906	0.913	0.899	0.928	44,398,905	0.9153	0.00%
2002-12-17	0	6.200	6.150	6.200	6.100	6.200	2,512,000	15,449,370	6.1502	0.906	0.899	0.906	0.891	0.906	17,193,650	0.8986	1.64%
2002-12-16	0	6.100	6.100	6.150	6.100	6.200	2,210,100	13,632,276	6.1682	0.891	0.891	0.899	0.891	0.906	15,127,263	0.9012	-1.61%
2002-12-13	0	6.200	6.200	6.250	6.100	6.250	7,550,000	46,852,554	6.2056	0.906	0.906	0.913	0.891	0.913	51,676,774	0.9066	0.81%
2002-12-12	0	6.150	6.100	6.150	6.050	6.150	4,793,400	29,275,974	6.1076	0.899	0.891	0.899	0.884	0.899	32,808,934	0.8923	1.65%
2002-12-11	0	6.050	6.000	6.100	6.000	6.250	6,080,000	37,327,903	6.1395	0.884	0.877	0.891	0.877	0.913	41,615,204	0.8970	-0.82%
2002-12-10	0	6.100	6.100	6.150	6.050	6.200	9,082,000	55,762,780	6.1399	0.891	0.891	0.899	0.884	0.906	62,162,710	0.8970	-1.61%
2002-12-09	0	6.200	6.200	6.250	6.150	6.250	2,940,500	18,267,875	6.2125	0.906	0.906	0.913	0.899	0.913	20,126,564	0.9076	0.00%
2002-12-06	0	6.200	6.200	6.250	6.100	6.250	3,912,000	24,142,540	6.1714	0.906	0.906	0.913	0.891	0.913	26,776,098	0.9016	0.00%
2002-12-05	0	6.200	6.150	6.200	6.000	6.300	13,393,987	82,454,803	6.1561	0.906	0.899	0.906	0.877	0.920	91,676,562	0.8994	-0.80%
2002-12-04	0	6.250	6.250	6.300	6.200	6.350	12,694,009	79,782,364	6.2850	0.913	0.913	0.920	0.906	0.928	86,885,488	0.9182	-0.79%
2002-12-03	0	6.300	6.250	6.300	6.200	6.300	10,924,000	68,395,832	6.2611	0.920	0.913	0.920	0.906	0.920	74,770,474	0.9147	0.80%
2002-12-02	0	6.250	6.200	6.300	6.200	6.350	10,652,733	66,931,376	6.2830	0.913	0.906	0.920	0.906	0.928	72,913,759	0.9180	0.81%
2002-11-29	0	6.200	6.150	6.250	6.150	6.300	3,198,000	19,960,300	6.2415	0.906	0.899	0.913	0.899	0.920	21,889,050	0.9119	-0.80%
2002-11-28	0	6.250	6.200	6.250	6.200	6.350	9,656,000	60,618,236	6.2778	0.913	0.906	0.913	0.906	0.928	66,091,514	0.9172	-0.79%
2002-11-27	0	6.300	6.300	6.350	6.250	6.400	8,108,000	51,445,200	6.3450	0.920	0.920	0.928	0.913	0.935	55,496,064	0.9270	0.00%
2002-11-26	0	6.300	6.300	6.350	6.250	6.350	5,033,275	31,708,638	6.2998	0.920	0.920	0.928	0.913	0.928	34,450,784	0.9204	0.00%
2002-11-25	0	6.300	6.250	6.300	6.200	6.300	4,308,000	26,925,600	6.2501	0.920	0.913	0.920	0.906	0.920	29,486,562	0.9131	2.44%
2002-11-22	0	6.150	6.150	6.200	6.150	6.300	3,785,667	23,448,735	6.1941	0.899	0.899	0.906	0.899	0.920	25,911,399	0.9050	-0.81%
2002-11-21	0	6.200	6.200	6.250	6.200	6.350	9,474,000	59,230,490	6.2519	0.906	0.906	0.913	0.906	0.928	64,845,796	0.9134	0.81%
2002-11-20	0	6.150	6.150	6.200	6.050	6.250	5,174,000	31,852,880	6.1563	0.899	0.899	0.906	0.884	0.913	35,413,991	0.8994	-1.60%
2002-11-19	0	6.250	6.250	6.300	6.250	6.300	4,368,000	27,380,850	6.2685	0.913	0.913	0.920	0.913	0.920	29,897,238	0.9158	0.81%
2002-11-18	0	6.200	6.200	6.250	6.200	6.300	2,530,000	15,811,404	6.2496	0.906	0.906	0.913	0.906	0.920	17,316,853	0.9131	0.00%
2002-11-15	0	6.200	6.200	6.250	6.200	6.300	4,632,000	28,874,398	6.2337	0.906	0.906	0.913	0.906	0.920	31,704,214	0.9107	0.81%
2002-11-14	0	6.150	6.150	6.200	6.150	6.250	3,642,000	22,649,840	6.2191	0.899	0.899	0.906	0.899	0.913	24,928,055	0.9086	0.00%
2002-11-13	0	6.150	6.150	6.200	6.150	6.300	9,598,000	59,970,500	6.2482	0.899	0.899	0.906	0.899	0.920	65,694,527	0.9129	0.00%
2002-11-12	0	6.150	6.150	6.200	6.150	6.300	5,052,000	31,279,800	6.1916	0.899	0.899	0.906	0.899	0.920	34,578,949	0.9046	-1.60%
2002-11-11	0	6.250	6.200	6.250	6.050	6.350	20,255,000	125,671,556	6.2045	0.913	0.906	0.913	0.884	0.928	138,637,492	0.9065	3.31%
2002-11-08	0	6.050	6.050	6.100	5.850	6.100	12,392,000	74,765,503	6.0334	0.884	0.884	0.891	0.855	0.891	84,818,356	0.8815	3.42%
2002-11-07	0	5.850	5.850	5.900	5.800	5.900	5,497,000	32,162,498	5.8509	0.855	0.855	0.862	0.847	0.862	37,624,798	0.8548	1.74%
2002-11-06	0	5.750	5.750	5.800	5.750	5.850	7,014,000	40,624,000	5.7918	0.840	0.840	0.847	0.840	0.855	48,008,066	0.8462	-0.86%
2002-11-05	0	5.800	5.750	5.800	5.700	5.850	7,708,000	44,506,900	5.7741	0.847	0.840	0.847	0.833	0.855	52,758,222	0.8436	1.75%
2002-11-04	0	5.700	5.700	5.750	5.650	5.750	7,610,800	43,367,350	5.6981	0.833	0.833	0.840	0.825	0.840	52,092,926	0.8325	0.88%
2002-11-01	0	5.650	5.600	5.650	5.550	5.650	5,134,000	28,778,120	5.6054	0.825	0.818	0.825	0.811	0.825	35,140,206	0.8190	0.89%
2002-10-31	0	5.600	5.600	5.700	5.600	5.850	4,554,000	25,914,600	5.6905	0.818	0.818	0.833	0.818	0.855	31,170,335	0.8314	-2.61%
2002-10-30	0	5.750	5.700	5.750	5.700	5.800	3,468,000	19,938,400	5.7493	0.840	0.833	0.840	0.833	0.847	23,737,093	0.8400	0.88%
2002-10-29	0	5.700	5.650	5.700	5.650	5.950	7,108,000	40,889,782	5.7526	0.833	0.825	0.833	0.825	0.869	48,651,458	0.8405	-4.20%
2002-10-28	0	5.950	5.950	6.000	5.850	6.000	5,086,667	30,227,178	5.9424	0.869	0.869	0.877	0.855	0.877	34,816,231	0.8682	2.59%
2002-10-25	0	5.800	5.800	5.850	5.700	5.850	2,895,000	16,795,300	5.8015	0.847	0.847	0.855	0.833	0.855	19,815,134	0.8476	0.00%
2002-10-24	0	5.800	5.800	5.850	5.700	5.950	9,385,000	54,797,430	5.8388	0.847	0.847	0.855	0.833	0.869	64,236,626	0.8531	-1.69%
2002-10-23	0	5.900	5.850	5.900	5.650	6.000	11,466,000	66,646,524	5.8125	0.862	0.855	0.862	0.825	0.877	78,480,251	0.8492	5.36%
2002-10-22	0	5.600	5.600	5.650	5.550	5.800	7,942,000	44,919,500	5.6559	0.818	0.818	0.825	0.811	0.847	54,359,860	0.8263	0.00%
2002-10-21	0	5.600	5.600	5.650	5.550	5.800	9,194,000	52,250,272	5.6831	0.818	0.818	0.825	0.811	0.847	62,929,306	0.8303	-2.61%
2002-10-18	0	5.750	5.650	5.750	5.700	5.900	16,672,400	96,792,785	5.8056	0.840	0.825	0.840	0.833	0.862	114,116,007	0.8482	1.77%
2002-10-17	0	5.650	5.600	5.650	5.350	5.700	23,640,000	132,295,800	5.5963	0.825	0.818	0.825	0.782	0.833	161,806,483	0.8176	6.60%
2002-10-16	0	5.300	5.300	5.350	5.300	5.450	16,806,000	89,336,428	5.3157	0.774	0.774	0.782	0.774	0.796	115,030,446	0.7766	0.00%
2002-10-15	0	5.300	5.300	5.350	4.975	5.350	20,102,500	104,763,619	5.2115	0.774	0.774	0.782	0.727	0.782	137,593,689	0.7614	1.92%
2002-10-11	0	5.200	5.200	5.250	5.100	5.400	10,745,475	56,383,412	5.2472	0.760	0.760	0.767	0.745	0.789	73,548,541	0.7666	-0.95%
2002-10-10	0	5.250	5.200	5.250	5.200	5.550	17,386,600	92,219,280	5.3040	0.767	0.760	0.767	0.760	0.811	119,004,424	0.7749	-7.89%
2002-10-09	0	5.700	5.650	5.700	5.400	5.750	13,496,900	76,023,080	5.6326	0.833	0.825	0.833	0.789	0.840	92,380,961	0.8229	5.56%
2002-10-08	0	5.400	5.400	5.450	5.350	5.550	12,105,000	65,642,216	5.4227	0.789	0.789	0.796	0.782	0.811	82,853,954	0.7923	-1.82%
2002-10-07	0	5.500	5.500	5.550	5.100	5.700	26,376,000	140,968,560	5.3446	0.804	0.804	0.811	0.745	0.833	180,533,324	0.7808	-4.35%
2002-10-04	0	5.750	5.700	5.750	5.700	6.050	12,696,000	73,880,500	5.8192	0.840	0.833	0.840	0.833	0.884	86,899,116	0.8502	-5.74%
2002-10-03	0	6.100	6.050	6.100	6.000	6.200	7,082,000	43,212,536	6.1017	0.891	0.884	0.891	0.877	0.906	48,473,499	0.8915	-0.81%
2002-10-02	0	6.150	6.150	6.200	6.100	6.200	4,947,465	30,535,953	6.1720	0.899	0.899	0.906	0.891	0.906	33,863,448	0.9017	0.82%
2002-09-30	0	6.100	6.100	6.150	6.050	6.250	7,312,000	45,201,350	6.1818	0.891	0.891	0.899	0.884	0.913	50,047,758	0.9032	-1.61%
2002-09-27	0	6.200	6.150	6.200	6.100	6.300	10,061,000	62,008,978	6.1633	0.906	0.899	0.906	0.891	0.920	68,863,580	0.9005	-1.59%
2002-09-26	0	6.300	6.250	6.300	6.200	6.350	8,340,600	52,315,002	6.2723	0.920	0.913	0.920	0.906	0.928	57,088,120	0.9164	0.00%
2002-09-25	0	6.300	6.300	6.350	6.200	6.350	9,996,000	62,806,072	6.2831	0.920	0.920	0.928	0.906	0.928	68,418,680	0.9180	0.00%
2002-09-24	0	6.300	6.300	6.350	6.150	6.350	8,110,700	50,988,320	6.2865	0.920	0.920	0.928	0.899	0.928	55,514,545	0.9185	1.61%
2002-09-23	0	6.200	6.150	6.200	6.050	6.200	5,450,000	33,481,550	6.1434	0.906	0.899	0.906	0.884	0.906	37,303,102	0.8976	0.81%
2002-09-20	0	6.150	6.150	6.200	6.100	6.250	9,614,700	60,103,924	6.2513	0.899	0.899	0.906	0.891	0.913	65,808,832	0.9133	-0.81%
2002-09-19	0	6.200	6.200	6.250	6.100	6.550	20,711,528	131,363,518	6.3425	0.906	0.906	0.913	0.891	0.957	141,762,246	0.9266	-1.59%
2002-09-18	0	6.300	6.250	6.300	6.000	6.400	9,817,990	61,776,939	6.2922	0.920	0.913	0.920	0.877	0.935	67,200,272	0.9193	4.13%
2002-09-17	0	6.050	6.050	6.100	5.900	6.200	7,395,700	44,852,163	6.0646	0.884	0.884	0.891	0.862	0.906	50,620,652	0.8860	4.31%
2002-09-16	0	5.800	5.750	5.800	5.700	6.100	5,753,100	33,718,675	5.8610	0.847	0.840	0.847	0.833	0.891	39,377,702	0.8563	-4.13%
2002-09-13	0	6.050	6.050	6.100	5.950	6.300	6,288,000	38,238,724	6.0812	0.884	0.884	0.891	0.869	0.920	43,038,882	0.8885	-3.20%
2002-09-12	0	6.250	6.200	6.250	6.150	6.350	6,414,000	40,272,136	6.2788	0.913	0.906	0.913	0.899	0.928	43,901,302	0.9173	0.81%
2002-09-11	0	6.200	6.200	6.250	6.150	6.250	2,954,100	18,230,744	6.1713	0.906	0.906	0.913	0.899	0.913	20,219,650	0.9016	0.81%
2002-09-10	0	6.150	6.100	6.150	6.100	6.250	4,666,000	28,748,300	6.1612	0.899	0.891	0.899	0.891	0.913	31,936,931	0.9002	0.82%
2002-09-09	0	6.100	6.050	6.100	5.900	6.100	8,202,000	49,360,290	6.0181	0.891	0.884	0.891	0.862	0.891	56,139,457	0.8792	2.52%
2002-09-06	0	5.950	5.900	5.950	5.900	6.050	2,145,300	12,858,201	5.9937	0.869	0.862	0.869	0.862	0.884	14,683,733	0.8757	-2.46%
2002-09-05	0	6.100	6.000	6.100	6.000	6.150	4,055,100	24,637,358	6.0756	0.891	0.877	0.891	0.877	0.899	27,755,561	0.8877	-0.81%
2002-09-04	0	6.150	6.100	6.150	5.800	6.150	6,554,700	39,430,765	6.0156	0.899	0.891	0.899	0.847	0.899	44,864,338	0.8789	3.36%
2002-09-03	0	5.950	5.900	5.950	5.850	6.000	7,738,000	46,061,786	5.9527	0.869	0.862	0.869	0.855	0.877	52,963,560	0.8697	0.85%
2002-09-02	0	5.900	5.850	5.900	5.800	5.900	3,844,000	22,455,322	5.8417	0.862	0.855	0.862	0.847	0.862	26,310,665	0.8535	0.00%
2002-08-30	0	5.900	5.850	5.900	5.750	5.900	4,369,000	25,453,900	5.8260	0.862	0.855	0.862	0.840	0.862	29,904,083	0.8512	3.51%
2002-08-29	0	5.700	5.700	5.750	5.650	5.750	3,038,100	17,337,404	5.7067	0.833	0.833	0.840	0.825	0.840	20,794,597	0.8337	0.00%
2002-08-28	0	5.700	5.650	5.700	5.650	5.850	3,464,200	19,787,402	5.7120	0.833	0.825	0.833	0.825	0.855	23,711,084	0.8345	-2.56%
2002-08-27	0	5.850	5.800	5.850	5.750	5.950	3,487,000	20,378,880	5.8442	0.855	0.847	0.855	0.840	0.869	23,867,141	0.8538	-0.85%
2002-08-26	0	5.900	5.850	5.900	5.800	6.000	3,791,000	22,328,186	5.8898	0.862	0.855	0.862	0.847	0.877	25,947,901	0.8605	-1.67%
2002-08-23	0	6.000	5.950	6.000	5.900	6.000	10,058,900	60,018,650	5.9667	0.877	0.869	0.877	0.862	0.877	68,849,206	0.8717	0.84%
2002-08-22	0	5.950	5.950	6.000	5.800	6.000	17,858,700	105,380,676	5.9008	0.869	0.869	0.877	0.847	0.877	122,235,763	0.8621	4.39%
2002-08-21	0	5.700	5.700	5.750	5.500	5.750	10,674,968	60,302,740	5.6490	0.833	0.833	0.840	0.804	0.840	73,065,949	0.8253	2.70%
2002-08-20	0	5.550	5.500	5.550	5.450	5.600	18,873,780	104,598,852	5.5420	0.811	0.804	0.811	0.796	0.818	129,183,585	0.8097	1.83%
2002-08-19	0	5.450	5.450	5.500	5.450	5.550	16,115,000	88,636,244	5.5002	0.796	0.796	0.804	0.796	0.811	110,300,823	0.8036	-1.80%
2002-08-16	0	5.550	5.550	5.600	5.400	5.750	15,299,000	84,671,782	5.5345	0.811	0.811	0.818	0.789	0.840	104,715,625	0.8086	-1.77%
2002-08-15	0	5.650	5.650	5.700	5.600	5.800	10,579,481	60,705,098	5.7380	0.825	0.825	0.833	0.818	0.847	72,412,378	0.8383	-1.74%
2002-08-14	0	5.750	5.750	5.800	5.600	5.800	5,159,000	29,707,366	5.7584	0.840	0.840	0.847	0.818	0.847	35,311,322	0.8413	0.88%
2002-08-13	0	5.700	5.700	5.750	5.650	5.800	10,528,000	59,885,640	5.6882	0.833	0.833	0.840	0.825	0.847	72,060,011	0.8311	0.88%
2002-08-12	0	5.650	5.650	5.700	5.550	5.900	13,402,000	76,087,040	5.6773	0.825	0.825	0.833	0.811	0.862	91,731,408	0.8295	-4.24%
2002-08-09	0	5.900	5.900	5.950	5.900	6.050	9,870,847	59,050,593	5.9823	0.862	0.862	0.869	0.862	0.884	67,562,057	0.8740	-0.84%
2002-08-08	0	5.950	5.950	6.000	5.900	6.050	10,538,000	63,226,442	5.9999	0.869	0.869	0.877	0.862	0.884	72,128,457	0.8766	0.85%
2002-08-07	0	5.900	5.850	5.900	5.800	5.950	6,664,800	39,075,020	5.8629	0.862	0.855	0.862	0.847	0.869	45,617,929	0.8566	3.51%
2002-08-06	0	5.700	5.650	5.700	5.600	5.800	9,548,000	54,308,372	5.6879	0.833	0.825	0.833	0.818	0.847	65,352,297	0.8310	-2.56%
2002-08-05	0	5.850	5.750	5.850	5.650	5.850	8,149,900	46,795,004	5.7418	0.855	0.840	0.855	0.825	0.855	55,782,853	0.8389	0.86%
2002-08-02	0	5.800	5.800	5.850	5.700	6.100	22,621,518	132,619,863	5.8626	0.847	0.847	0.855	0.833	0.891	154,835,375	0.8565	-4.92%
2002-08-01	0	6.100	6.100	6.150	6.050	6.350	9,289,000	57,140,400	6.1514	0.891	0.891	0.899	0.884	0.928	63,579,544	0.8987	-3.17%
2002-07-31	0	6.300	6.300	6.350	6.200	6.350	3,862,000	24,303,684	6.2930	0.920	0.920	0.928	0.906	0.928	26,433,868	0.9194	1.61%
2002-07-30	0	6.200	6.200	6.300	6.200	6.350	15,595,607	97,915,443	6.2784	0.906	0.906	0.920	0.906	0.928	106,745,783	0.9173	1.64%
2002-07-29	0	6.100	6.100	6.150	6.050	6.300	11,596,000	71,042,670	6.1265	0.891	0.891	0.899	0.884	0.920	79,370,050	0.8951	-0.81%
2002-07-26	0	6.150	6.150	6.200	5.950	6.300	9,244,000	56,329,076	6.0936	0.899	0.899	0.906	0.869	0.920	63,271,537	0.8903	-2.38%
2002-07-25	0	6.300	6.250	6.300	6.250	6.450	5,207,000	32,915,666	6.3214	0.920	0.913	0.920	0.913	0.942	35,639,863	0.9236	-0.79%
2002-07-24	0	6.350	6.300	6.350	6.250	6.500	10,369,900	65,314,881	6.2985	0.928	0.920	0.928	0.913	0.950	70,977,878	0.9202	-2.31%
2002-07-23	0	6.500	6.450	6.500	6.050	6.550	12,971,700	82,501,245	6.3601	0.950	0.942	0.950	0.884	0.957	88,786,174	0.9292	4.84%
2002-07-22	0	6.200	6.150	6.250	6.150	6.550	11,268,910	70,341,080	6.2420	0.906	0.899	0.913	0.899	0.957	77,131,247	0.9120	-5.34%
2002-07-19	0	6.550	6.550	6.650	6.500	6.700	5,511,500	36,467,859	6.6167	0.957	0.957	0.972	0.950	0.979	37,724,045	0.9667	-1.50%
2002-07-18	0	6.650	6.600	6.650	6.550	6.800	4,951,000	32,925,480	6.6503	0.972	0.964	0.972	0.957	0.993	33,887,644	0.9716	-0.75%
2002-07-17	0	6.700	6.700	6.750	6.550	6.800	6,277,060	41,798,222	6.6589	0.979	0.979	0.986	0.957	0.993	42,964,002	0.9729	-1.47%
2002-07-16	0	6.800	6.750	6.850	6.750	6.900	7,886,660	53,673,072	6.8056	0.993	0.986	1.001	0.986	1.008	53,981,079	0.9943	-0.73%
2002-07-15	0	6.850	6.850	6.900	6.800	6.900	4,018,896	27,573,078	6.8609	1.001	1.001	1.008	0.993	1.008	27,507,759	1.0024	0.00%
2002-07-12	0	6.850	6.800	6.850	6.750	6.850	4,384,800	29,755,124	6.7860	1.001	0.993	1.001	0.986	1.001	30,012,228	0.9914	1.48%
2002-07-11	0	6.750	6.700	6.800	6.700	6.900	7,020,500	47,604,075	6.7807	0.986	0.979	0.993	0.979	1.008	48,052,555	0.9907	0.00%
2002-07-10	0	6.750	6.700	6.750	6.700	6.800	1,778,000	12,032,300	6.7673	0.986	0.979	0.986	0.979	0.993	12,169,709	0.9887	-0.74%
2002-07-09	0	6.800	6.750	6.800	6.700	6.850	4,806,200	32,592,310	6.7813	0.993	0.986	0.993	0.979	1.001	32,896,545	0.9908	0.74%
2002-07-08	0	6.750	6.700	6.750	6.650	6.800	2,186,000	14,671,742	6.7117	0.986	0.979	0.986	0.972	0.993	14,962,308	0.9806	1.50%
2002-07-05	0	6.650	6.600	6.750	6.600	6.800	4,424,184	29,536,205	6.6761	0.972	0.964	0.986	0.964	0.993	30,281,796	0.9754	-1.48%
2002-07-04	0	6.750	6.700	6.750	6.650	6.850	3,981,800	26,896,060	6.7547	0.986	0.979	0.986	0.972	1.001	27,253,852	0.9869	0.75%
2002-07-03	0	6.700	6.700	6.750	6.450	6.800	12,361,353	82,442,640	6.6694	0.979	0.979	0.986	0.942	0.993	84,608,589	0.9744	3.08%
2002-07-02	0	6.500	6.500	6.550	6.350	6.550	6,938,000	44,858,462	6.4656	0.950	0.950	0.957	0.928	0.957	47,487,875	0.9446	1.56%
2002-06-28	0	6.400	6.400	6.450	6.400	6.550	4,620,000	29,951,114	6.4829	0.935	0.935	0.942	0.935	0.957	31,622,079	0.9472	0.79%
2002-06-27	0	6.350	6.350	6.400	6.300	6.600	5,711,000	36,794,996	6.4428	0.928	0.928	0.935	0.920	0.964	39,089,544	0.9413	0.00%
2002-06-26	0	6.350	6.300	6.350	6.300	6.400	6,065,000	38,543,916	6.3551	0.928	0.920	0.928	0.920	0.935	41,512,535	0.9285	-0.78%
2002-06-25	0	6.400	6.350	6.400	6.300	6.550	9,632,000	61,764,860	6.4125	0.935	0.928	0.935	0.920	0.957	65,927,244	0.9369	-0.78%
2002-06-24	0	6.450	6.400	6.450	6.350	6.650	8,691,998	56,598,412	6.5116	0.942	0.935	0.942	0.928	0.972	59,493,300	0.9513	-0.77%
2002-06-21	0	6.500	6.450	6.500	6.200	6.550	8,305,000	53,027,881	6.3851	0.950	0.942	0.950	0.906	0.957	56,844,452	0.9329	3.17%
2002-06-20	0	6.300	6.250	6.300	6.050	6.350	9,561,353	59,182,848	6.1898	0.920	0.913	0.920	0.884	0.928	65,443,693	0.9043	2.44%
2002-06-19	0	6.150	6.150	6.200	6.150	6.400	12,908,200	80,562,200	6.2412	0.899	0.899	0.906	0.899	0.935	88,351,541	0.9118	-1.60%
2002-06-18	0	6.250	6.250	6.300	6.250	6.550	9,222,000	58,520,140	6.3457	0.913	0.913	0.920	0.913	0.957	63,120,955	0.9271	-2.34%
2002-06-17	0	6.400	6.400	6.450	6.400	6.700	8,585,663	55,635,844	6.4801	0.935	0.935	0.942	0.935	0.979	58,765,479	0.9467	-4.48%
2002-06-14	0	6.700	6.700	6.750	6.650	6.750	5,313,000	35,695,680	6.7186	0.979	0.979	0.986	0.972	0.986	36,365,391	0.9816	-0.74%
2002-06-13	0	6.750	6.750	6.800	6.750	6.800	5,384,000	36,472,900	6.7743	0.986	0.986	0.993	0.986	0.993	36,851,358	0.9897	0.00%
2002-06-12	0	6.750	6.700	6.750	6.700	6.900	10,093,400	68,442,040	6.7809	0.986	0.979	0.986	0.979	1.008	69,085,345	0.9907	-2.88%
2002-06-11	0	6.950	6.900	6.950	6.900	7.050	3,932,000	27,327,668	6.9501	1.015	1.008	1.015	1.008	1.030	26,912,990	1.0154	0.00%
2002-06-10	0	6.950	6.950	7.000	6.800	7.100	11,610,000	80,949,900	6.9724	1.015	1.015	1.023	0.993	1.037	79,465,874	1.0187	2.96%
2002-06-07	0	6.750	6.700	6.750	6.600	6.800	6,053,700	40,818,411	6.7427	0.986	0.979	0.986	0.964	0.993	41,435,190	0.9851	2.27%
2002-06-06	0	6.600	6.600	6.650	6.600	6.750	5,469,000	36,556,908	6.6844	0.964	0.964	0.972	0.964	0.986	37,433,149	0.9766	-1.49%
2002-06-05	0	6.700	6.700	6.750	6.650	6.750	4,868,000	32,586,340	6.6940	0.979	0.979	0.986	0.972	0.986	33,319,541	0.9780	0.75%
2002-06-04	0	6.650	6.600	6.700	6.550	6.650	3,807,600	25,164,178	6.6089	0.972	0.964	0.979	0.957	0.972	26,061,521	0.9656	0.76%
2002-06-03	0	6.600	6.550	6.650	6.450	6.700	4,027,000	26,543,920	6.5915	0.964	0.957	0.972	0.942	0.979	27,563,228	0.9630	1.54%
2002-05-31	0	6.500	6.500	6.550	6.450	6.650	8,375,000	54,812,791	6.5448	0.950	0.950	0.957	0.942	0.972	57,323,574	0.9562	-2.26%
2002-05-30	0	6.650	6.600	6.650	6.450	6.700	6,279,000	41,199,730	6.5615	0.972	0.964	0.972	0.942	0.979	42,977,280	0.9586	-0.75%
2002-05-29	0	6.700	6.650	6.700	6.600	6.750	6,695,000	44,423,135	6.6353	0.979	0.972	0.979	0.964	0.986	45,824,636	0.9694	0.75%
2002-05-28	0	6.650	6.600	6.650	6.400	6.700	6,106,000	40,329,600	6.6049	0.972	0.964	0.972	0.935	0.979	41,793,163	0.9650	3.91%
2002-05-27	0	6.400	6.350	6.400	6.350	6.450	6,498,000	41,686,780	6.4153	0.935	0.928	0.935	0.928	0.942	44,476,249	0.9373	0.00%
2002-05-24	0	6.400	6.400	6.450	6.400	6.500	6,736,725	43,346,595	6.4344	0.935	0.935	0.942	0.935	0.950	46,110,227	0.9401	0.00%
2002-05-23	0	6.400	6.400	6.450	6.300	6.650	8,894,600	57,543,554	6.4695	0.935	0.935	0.942	0.920	0.972	60,880,031	0.9452	-1.54%
2002-05-22	0	6.500	6.450	6.500	6.400	6.600	8,085,000	52,432,131	6.4851	0.950	0.942	0.950	0.935	0.964	55,338,638	0.9475	0.78%
2002-05-21	0	6.450	6.400	6.450	6.450	6.500	6,078,000	39,317,600	6.4688	0.942	0.935	0.942	0.942	0.950	41,601,514	0.9451	0.78%
2002-05-17	0	6.400	6.400	6.450	6.250	6.450	4,586,000	29,113,000	6.3482	0.935	0.935	0.942	0.913	0.942	31,389,362	0.9275	1.59%
2002-05-16	0	6.300	6.250	6.300	6.200	6.350	7,324,000	46,005,240	6.2814	0.920	0.913	0.920	0.906	0.928	50,129,893	0.9177	0.80%
2002-05-15	0	6.250	6.250	6.300	6.150	6.400	19,603,800	122,845,530	6.2664	0.913	0.913	0.920	0.899	0.935	134,180,284	0.9155	2.46%
2002-05-14	0	6.100	6.100	6.150	6.050	6.300	15,095,000	92,734,500	6.1434	0.891	0.891	0.899	0.884	0.920	103,319,325	0.8976	-3.17%
2002-05-13	0	6.300	6.250	6.300	6.200	6.350	7,424,900	46,535,413	6.2675	0.920	0.913	0.920	0.906	0.928	50,820,514	0.9157	0.00%
2002-05-10	0	6.300	6.250	6.350	6.200	6.450	24,586,000	155,179,800	6.3117	0.920	0.913	0.928	0.906	0.942	168,281,480	0.9221	7.69%
2002-05-09	1	5.850	-	-	-	-	0	0	-	0.855	-	-	-	-	0	-	0.00%
2002-05-08	0	5.850	5.800	5.850	5.700	5.900	10,704,000	62,314,154	5.8216	0.855	0.847	0.855	0.833	0.862	73,264,661	0.8505	0.00%
2002-05-07	0	5.850	5.850	5.900	5.850	5.950	3,466,000	20,395,860	5.8846	0.855	0.855	0.862	0.855	0.869	23,723,404	0.8597	-1.68%
2002-05-06	0	5.950	5.900	5.950	5.900	5.950	2,512,000	14,865,000	5.9176	0.869	0.862	0.869	0.862	0.869	17,193,650	0.8646	0.85%
2002-05-03	0	5.900	5.900	5.950	5.850	5.950	8,659,120	51,042,890	5.8947	0.862	0.862	0.869	0.855	0.869	59,268,264	0.8612	0.85%
2002-05-02	0	5.850	5.850	5.900	5.800	6.000	11,784,500	69,386,700	5.8880	0.855	0.855	0.862	0.847	0.877	80,660,258	0.8602	0.86%
2002-04-30	0	5.800	5.800	5.850	5.800	6.050	10,018,000	59,050,376	5.8944	0.847	0.847	0.855	0.847	0.884	68,569,262	0.8612	-2.52%
2002-04-29	0	5.950	5.950	6.000	5.800	6.200	20,324,300	121,934,917	5.9995	0.869	0.869	0.877	0.847	0.906	139,111,823	0.8765	0.85%
2002-04-26	0	5.900	5.900	5.950	5.650	5.950	11,537,000	67,377,068	5.8401	0.862	0.862	0.869	0.825	0.869	78,966,218	0.8532	4.42%
2002-04-25	0	5.650	5.650	5.700	5.600	5.800	7,378,189	41,882,528	5.6765	0.825	0.825	0.833	0.818	0.847	50,500,796	0.8293	-1.74%
2002-04-24	0	5.750	5.700	5.750	5.650	5.850	9,342,000	53,802,244	5.7592	0.840	0.833	0.840	0.825	0.855	63,942,308	0.8414	-1.71%
2002-04-23	0	5.850	5.800	5.850	5.800	5.900	6,626,425	38,636,250	5.8306	0.855	0.847	0.855	0.847	0.862	45,355,267	0.8519	0.86%
2002-04-22	0	5.800	5.750	5.800	5.650	5.850	8,525,000	49,193,174	5.7705	0.847	0.840	0.847	0.825	0.855	58,350,265	0.8431	1.75%
2002-04-19	0	5.700	5.700	5.750	5.400	5.750	23,889,000	134,134,368	5.6149	0.833	0.833	0.840	0.789	0.840	163,510,789	0.8203	4.59%
2002-04-18	0	5.450	5.400	5.450	5.350	5.500	10,738,000	58,126,452	5.4132	0.796	0.789	0.796	0.782	0.804	73,497,378	0.7909	2.83%
2002-04-17	0	5.300	5.300	5.350	5.250	5.400	5,080,000	27,012,700	5.3175	0.774	0.774	0.782	0.767	0.789	34,770,598	0.7769	0.00%
2002-04-16	0	5.300	5.250	5.300	5.250	5.500	13,919,000	74,904,616	5.3815	0.774	0.767	0.774	0.767	0.804	95,270,069	0.7862	-0.93%
2002-04-15	0	5.350	5.350	5.400	5.300	5.400	9,740,300	52,144,785	5.3535	0.782	0.782	0.789	0.774	0.789	66,668,514	0.7822	1.90%
2002-04-12	0	5.250	5.250	5.300	5.050	5.300	13,496,000	70,591,100	5.2305	0.767	0.767	0.774	0.738	0.774	92,374,801	0.7642	3.96%
2002-04-11	0	5.050	5.050	5.100	5.000	5.200	11,894,431	60,548,330	5.0905	0.738	0.738	0.745	0.731	0.760	81,412,692	0.7437	-1.31%
2002-04-10	0	5.400	5.350	5.400	5.350	5.450	8,680,000	46,703,784	5.3806	0.748	0.741	0.748	0.741	0.755	62,695,249	0.7449	-0.92%
2002-04-09	0	5.450	5.400	5.450	5.350	5.500	7,351,000	39,827,050	5.4179	0.755	0.748	0.755	0.741	0.761	53,095,942	0.7501	-0.91%
2002-04-08	0	5.500	5.450	5.500	5.450	5.550	10,797,500	59,248,251	5.4872	0.761	0.755	0.761	0.755	0.768	77,989,856	0.7597	1.85%
2002-04-04	0	5.400	5.400	5.450	5.300	5.450	8,752,400	47,148,468	5.3869	0.748	0.748	0.755	0.734	0.755	63,218,191	0.7458	0.93%
2002-04-03	0	5.350	5.300	5.350	5.200	5.350	5,742,000	30,334,572	5.2829	0.741	0.734	0.741	0.720	0.741	41,474,207	0.7314	2.88%
2002-04-02	0	5.200	5.200	5.250	5.150	5.300	5,584,000	29,168,590	5.2236	0.720	0.720	0.727	0.713	0.734	40,332,980	0.7232	0.00%
2002-03-28	0	5.200	5.150	5.200	5.100	5.200	4,841,000	24,861,654	5.1356	0.720	0.713	0.720	0.706	0.720	34,966,325	0.7110	1.96%
2002-03-27	0	5.100	5.050	5.100	5.050	5.150	4,594,000	23,432,700	5.1007	0.706	0.699	0.706	0.699	0.713	33,182,255	0.7062	0.00%
2002-03-26	0	5.100	5.050	5.100	5.000	5.100	4,416,000	22,450,100	5.0838	0.706	0.699	0.706	0.692	0.706	31,896,569	0.7038	0.00%
2002-03-25	0	5.100	5.100	5.150	5.050	5.250	9,548,000	48,806,766	5.1117	0.706	0.706	0.713	0.699	0.727	68,964,774	0.7077	-1.92%
2002-03-22	0	5.200	5.200	5.250	5.150	5.250	4,295,000	22,290,460	5.1899	0.720	0.720	0.727	0.713	0.727	31,022,591	0.7185	0.97%
2002-03-21	0	5.150	5.150	5.200	5.050	5.200	4,598,000	23,666,426	5.1471	0.713	0.713	0.720	0.699	0.720	33,211,147	0.7126	0.98%
2002-03-20	0	5.100	5.100	5.150	5.100	5.300	4,395,000	22,811,600	5.1904	0.706	0.706	0.713	0.706	0.734	31,744,887	0.7186	-2.86%
2002-03-19	0	5.250	5.200	5.250	5.200	5.300	5,426,000	28,344,856	5.2239	0.727	0.720	0.727	0.720	0.734	39,191,754	0.7232	1.94%
2002-03-18	0	5.150	5.150	5.200	5.150	5.250	5,617,382	29,132,558	5.1861	0.713	0.713	0.720	0.713	0.727	40,574,097	0.7180	0.00%
2002-03-15	0	5.150	5.200	5.250	5.150	5.300	19,715,453	102,679,044	5.2080	0.713	0.720	0.727	0.713	0.734	142,403,829	0.7210	0.00%
2002-03-14	0	5.150	5.150	5.200	5.150	5.450	33,715,320	176,271,835	5.2282	0.713	0.713	0.720	0.713	0.755	243,524,237	0.7238	-5.50%
2002-03-13	0	5.450	5.450	5.500	5.450	5.600	16,378,000	90,182,124	5.5063	0.755	0.755	0.761	0.755	0.775	118,297,556	0.7623	0.93%
2002-03-12	0	5.400	5.400	5.450	5.350	5.500	12,122,900	65,662,544	5.4164	0.748	0.748	0.755	0.741	0.761	87,563,160	0.7499	0.93%
2002-03-11	0	5.350	5.350	5.400	5.150	5.400	11,309,190	59,733,690	5.2819	0.741	0.741	0.748	0.713	0.748	81,685,770	0.7313	1.90%
2002-03-08	0	5.250	5.200	5.250	5.050	5.250	19,777,450	102,213,724	5.1682	0.727	0.720	0.727	0.699	0.727	142,851,630	0.7155	5.00%
2002-03-07	0	5.000	4.975	5.000	4.975	5.150	27,961,066	140,818,582	5.0362	0.692	0.689	0.692	0.689	0.713	201,961,520	0.6973	-0.99%
2002-03-06	0	5.050	5.050	5.100	5.050	5.150	11,859,000	60,666,866	5.1157	0.699	0.699	0.706	0.699	0.713	85,657,023	0.7083	-1.94%
2002-03-05	0	5.150	5.150	5.200	5.100	5.250	14,086,000	72,454,154	5.1437	0.713	0.713	0.720	0.706	0.727	101,742,543	0.7121	-0.96%
2002-03-04	0	5.200	5.150	5.200	4.925	5.200	22,240,500	112,335,718	5.0510	0.720	0.713	0.720	0.682	0.720	160,642,129	0.6993	2.97%
2002-03-01	0	5.050	5.000	5.050	4.975	5.500	28,041,200	142,974,490	5.0987	0.699	0.692	0.699	0.689	0.761	202,540,324	0.7059	-8.18%
2002-02-28	0	5.500	5.500	5.600	5.400	5.600	3,804,600	20,971,654	5.5122	0.761	0.761	0.775	0.748	0.775	27,480,454	0.7631	0.00%
2002-02-27	0	5.500	5.400	5.500	5.200	5.550	7,942,000	43,277,800	5.4492	0.761	0.748	0.761	0.720	0.768	57,364,708	0.7544	5.77%
2002-02-26	0	5.200	5.200	5.250	5.150	5.550	5,882,760	31,175,962	5.2995	0.720	0.720	0.727	0.713	0.768	42,490,910	0.7337	-4.59%
2002-02-25	0	5.450	5.400	5.450	5.350	5.600	7,780,904	42,454,955	5.4563	0.755	0.748	0.755	0.741	0.775	56,201,119	0.7554	-2.68%
2002-02-22	0	5.600	5.650	5.700	5.550	5.700	5,001,278	27,994,155	5.5974	0.775	0.782	0.789	0.768	0.789	36,124,006	0.7749	0.00%
2002-02-21	0	5.600	5.550	5.650	5.350	5.650	11,861,000	65,284,550	5.5041	0.775	0.768	0.782	0.741	0.782	85,671,469	0.7620	0.90%
2002-02-20	0	5.550	5.500	5.600	5.450	5.650	6,162,000	34,193,279	5.5491	0.768	0.761	0.775	0.755	0.782	44,507,848	0.7683	0.91%
2002-02-19	0	5.500	5.500	5.550	5.450	5.600	10,544,000	58,335,900	5.5326	0.761	0.761	0.768	0.755	0.775	76,158,837	0.7660	-0.90%
2002-02-18	0	5.550	5.550	5.600	5.550	5.700	4,759,900	26,672,780	5.6036	0.768	0.768	0.775	0.768	0.789	34,380,543	0.7758	0.00%
2002-02-15	0	5.550	5.550	5.600	5.500	5.850	10,381,759	57,976,765	5.5845	0.768	0.768	0.775	0.761	0.810	74,986,977	0.7732	-2.63%
2002-02-11	0	5.700	5.650	5.700	5.450	5.700	6,240,000	34,743,660	5.5679	0.789	0.782	0.789	0.755	0.789	45,071,239	0.7709	1.79%
2002-02-08	0	5.600	5.550	5.600	5.450	5.700	18,028,000	100,597,228	5.5801	0.775	0.768	0.775	0.755	0.789	130,215,432	0.7725	-0.88%
2002-02-07	0	5.650	5.600	5.650	5.400	5.700	15,600,600	87,451,080	5.6056	0.782	0.775	0.782	0.748	0.789	112,682,431	0.7761	4.63%
2002-02-06	0	5.400	5.400	5.450	5.200	5.550	8,500,000	46,034,900	5.4159	0.748	0.748	0.755	0.720	0.768	61,395,117	0.7498	3.85%
2002-02-05	0	5.200	5.150	5.200	5.000	5.200	14,084,360	72,045,450	5.1153	0.720	0.713	0.720	0.692	0.720	101,730,698	0.7082	1.96%
2002-02-04	0	5.100	5.100	5.150	5.100	5.250	9,452,958	48,851,508	5.1679	0.706	0.706	0.713	0.706	0.727	68,278,290	0.7155	-0.97%
2002-02-01	0	5.150	5.100	5.150	5.050	5.400	6,807,000	35,395,196	5.1998	0.713	0.706	0.713	0.699	0.748	49,166,654	0.7199	-2.83%
2002-01-31	0	5.300	5.200	5.300	5.250	5.450	21,512,700	115,229,755	5.3564	0.734	0.720	0.734	0.727	0.755	155,385,263	0.7416	0.95%
2002-01-30	0	5.250	5.200	5.250	5.150	5.300	4,499,289	23,483,204	5.2193	0.727	0.720	0.727	0.713	0.734	32,498,162	0.7226	0.00%
2002-01-29	0	5.250	5.200	5.300	5.150	5.350	8,686,000	45,654,728	5.2561	0.727	0.720	0.734	0.713	0.741	62,738,587	0.7277	-0.94%
2002-01-28	0	5.300	5.300	5.350	5.100	5.450	15,778,000	82,563,174	5.2328	0.734	0.734	0.741	0.706	0.755	113,963,783	0.7245	3.92%
2002-01-25	0	5.100	5.050	5.100	4.950	5.150	18,774,000	95,055,850	5.0632	0.706	0.699	0.706	0.685	0.713	135,603,756	0.7010	3.55%
2002-01-24	0	4.925	4.900	4.975	4.900	5.100	7,637,000	37,881,542	4.9603	0.682	0.678	0.689	0.678	0.706	55,161,707	0.6867	-2.48%
2002-01-23	0	5.050	5.000	5.050	4.925	5.050	10,806,414	53,937,367	4.9912	0.699	0.692	0.699	0.682	0.699	78,054,241	0.6910	-0.98%
2002-01-22	0	5.100	5.050	5.100	4.950	5.200	13,130,550	66,546,641	5.0681	0.706	0.699	0.706	0.685	0.720	94,841,371	0.7017	-1.92%
2002-01-21	0	5.200	5.200	5.250	5.050	5.250	11,993,719	62,176,245	5.1841	0.720	0.720	0.727	0.699	0.727	86,630,092	0.7177	0.00%
2002-01-18	0	5.200	5.200	5.250	4.825	5.250	20,434,000	105,363,310	5.1563	0.720	0.720	0.727	0.668	0.727	147,593,861	0.7139	7.77%
2002-01-17	0	4.825	4.825	4.850	4.700	4.925	11,110,190	53,951,834	4.8561	0.668	0.668	0.671	0.651	0.682	80,248,402	0.6723	1.05%
2002-01-16	0	4.775	4.750	4.775	4.700	4.775	4,560,000	21,673,050	4.7529	0.661	0.658	0.661	0.651	0.661	32,936,675	0.6580	0.53%
2002-01-15	0	4.750	4.725	4.750	4.725	4.775	4,260,500	20,256,175	4.7544	0.658	0.654	0.658	0.654	0.661	30,773,400	0.6582	-1.04%
2002-01-14	0	4.800	4.775	4.800	4.625	4.825	5,442,000	25,780,000	4.7372	0.665	0.661	0.665	0.640	0.668	39,307,321	0.6559	0.52%
2002-01-11	0	4.775	4.750	4.775	4.550	4.800	18,826,000	88,359,464	4.6935	0.661	0.658	0.661	0.630	0.665	135,979,350	0.6498	4.95%
2002-01-10	0	4.550	4.550	4.575	4.500	4.600	14,369,100	65,306,165	4.5449	0.630	0.630	0.633	0.623	0.637	103,787,362	0.6292	0.55%
2002-01-09	0	4.525	4.500	4.525	4.475	4.675	10,897,000	49,384,810	4.5320	0.626	0.623	0.626	0.620	0.647	78,708,540	0.6274	-2.16%
2002-01-08	0	4.625	4.625	4.650	4.600	4.700	5,241,491	24,332,244	4.6422	0.640	0.640	0.644	0.637	0.651	37,859,053	0.6427	-0.54%
2002-01-07	0	4.650	4.650	4.675	4.650	4.700	9,022,500	42,180,450	4.6750	0.644	0.644	0.647	0.644	0.651	65,169,111	0.6472	-1.06%
2002-01-04	0	4.700	4.675	4.700	4.650	4.800	3,012,500	14,136,377	4.6926	0.651	0.647	0.651	0.644	0.665	21,759,152	0.6497	-0.53%
2002-01-03	0	4.725	4.700	4.750	4.725	4.775	2,083,000	9,895,700	4.7507	0.654	0.651	0.658	0.654	0.661	15,045,415	0.6577	-0.53%
2002-01-02	0	4.750	4.725	4.750	4.650	4.750	1,182,000	5,569,900	4.7123	0.658	0.654	0.658	0.644	0.658	8,537,533	0.6524	1.06%
2001-12-31	0	4.700	4.675	4.700	4.625	4.700	1,736,000	8,120,740	4.6778	0.651	0.647	0.651	0.640	0.651	12,539,050	0.6476	1.08%
2001-12-28	0	4.650	4.625	4.650	4.600	4.675	1,268,000	5,853,070	4.6160	0.644	0.640	0.644	0.637	0.647	9,158,707	0.6391	0.00%
2001-12-27	0	4.650	4.625	4.650	4.550	4.650	1,581,000	7,307,974	4.6224	0.644	0.640	0.644	0.630	0.644	11,419,492	0.6400	2.20%
2001-12-24	0	4.550	4.550	4.575	4.550	4.675	627,000	2,875,580	4.5863	0.630	0.630	0.633	0.630	0.647	4,528,793	0.6350	-1.09%
2001-12-21	0	4.600	4.550	4.600	4.475	4.625	4,680,000	21,422,856	4.5775	0.637	0.630	0.637	0.620	0.640	33,803,429	0.6337	0.00%
2001-12-20	0	4.600	4.575	4.600	4.500	4.600	2,180,950	9,942,411	4.5588	0.637	0.633	0.637	0.623	0.637	15,752,904	0.6311	1.66%
2001-12-19	0	4.525	4.525	4.550	4.525	4.625	3,276,000	14,924,350	4.5557	0.626	0.626	0.630	0.626	0.640	23,662,400	0.6307	-1.09%
2001-12-18	0	4.575	4.550	4.600	4.550	4.700	6,801,000	31,453,548	4.6248	0.633	0.630	0.637	0.630	0.651	49,123,317	0.6403	-1.61%
2001-12-17	0	4.650	4.600	4.650	4.550	4.650	5,474,350	25,281,749	4.6182	0.644	0.637	0.644	0.630	0.644	39,540,983	0.6394	1.09%
2001-12-14	0	4.600	4.550	4.600	4.325	4.600	12,452,000	55,766,346	4.4785	0.637	0.630	0.637	0.599	0.637	89,940,235	0.6200	5.14%
2001-12-13	0	4.375	4.350	4.375	4.275	4.500	18,913,750	82,353,785	4.3542	0.606	0.602	0.606	0.592	0.623	136,613,164	0.6028	-2.78%
2001-12-12	0	4.500	4.475	4.500	4.450	4.725	23,152,000	105,662,700	4.5639	0.623	0.620	0.623	0.616	0.654	167,225,853	0.6319	-4.76%
2001-12-11	0	4.725	4.725	4.750	4.650	4.750	9,386,000	44,062,832	4.6945	0.654	0.654	0.658	0.644	0.658	67,794,655	0.6499	1.61%
2001-12-10	0	4.650	4.650	4.675	4.500	4.675	8,883,200	40,836,992	4.5971	0.644	0.644	0.647	0.623	0.647	64,162,953	0.6365	3.33%
2001-12-07	0	4.500	4.500	4.525	4.425	4.675	18,873,000	85,045,000	4.5062	0.623	0.623	0.626	0.613	0.647	136,318,829	0.6239	-3.23%
2001-12-06	0	4.650	4.650	4.675	4.625	5.000	18,775,478	89,299,654	4.7562	0.644	0.644	0.647	0.640	0.692	135,614,432	0.6585	-4.12%
2001-12-05	0	4.850	4.850	4.900	4.825	4.900	8,371,830	40,662,893	4.8571	0.671	0.671	0.678	0.668	0.678	60,469,351	0.6725	-0.51%
2001-12-04	0	4.875	4.875	4.900	4.825	4.875	3,424,500	16,639,505	4.8590	0.675	0.675	0.678	0.668	0.675	24,735,009	0.6727	-0.51%
2001-12-03	0	4.900	4.875	4.900	4.875	5.000	5,459,500	26,906,238	4.9283	0.678	0.675	0.678	0.675	0.692	39,433,723	0.6823	0.51%
2001-11-30	0	4.875	4.900	4.925	4.750	4.900	5,527,000	26,502,558	4.7951	0.675	0.678	0.682	0.658	0.678	39,921,272	0.6639	2.63%
2001-11-29	0	4.750	4.750	4.800	4.750	4.875	4,943,000	23,688,034	4.7922	0.658	0.658	0.665	0.658	0.675	35,703,066	0.6635	-2.56%
2001-11-28	0	4.875	4.850	4.875	4.850	4.950	4,812,479	23,571,093	4.8979	0.675	0.671	0.675	0.671	0.685	34,760,319	0.6781	-1.52%
2001-11-27	0	4.950	4.900	4.950	4.900	4.975	6,106,000	30,143,544	4.9367	0.685	0.678	0.685	0.678	0.689	44,103,363	0.6835	0.51%
2001-11-26	0	4.925	4.925	4.950	4.875	5.050	3,574,000	17,623,850	4.9311	0.682	0.682	0.685	0.675	0.699	25,814,841	0.6827	-0.51%
2001-11-23	0	4.950	4.925	4.950	4.900	4.975	3,883,000	19,201,250	4.9450	0.685	0.682	0.685	0.678	0.689	28,046,734	0.6846	1.54%
2001-11-22	0	4.875	4.875	4.900	4.775	4.925	4,056,000	19,730,150	4.8644	0.675	0.675	0.678	0.661	0.682	29,296,305	0.6735	2.63%
2001-11-21	0	4.750	4.750	4.800	4.700	4.825	6,582,000	31,494,107	4.7849	0.658	0.658	0.665	0.651	0.668	47,541,489	0.6625	1.06%
2001-11-20	0	4.700	4.675	4.700	4.675	4.825	8,010,000	37,861,270	4.7268	0.651	0.647	0.651	0.647	0.668	57,855,869	0.6544	-2.08%
2001-11-19	0	4.800	4.800	4.825	4.650	4.800	13,257,000	62,833,501	4.7396	0.665	0.665	0.668	0.644	0.665	95,754,714	0.6562	2.13%
2001-11-16	0	4.700	4.675	4.725	4.675	4.800	8,080,000	37,839,166	4.6831	0.651	0.647	0.654	0.647	0.665	58,361,476	0.6484	0.00%
2001-11-15	0	4.700	4.700	4.725	4.675	4.825	5,180,000	24,457,600	4.7215	0.651	0.651	0.654	0.647	0.668	37,414,907	0.6537	-0.53%
2001-11-14	0	4.725	4.725	4.800	4.725	4.875	4,029,850	19,369,951	4.8066	0.654	0.654	0.665	0.654	0.675	29,107,425	0.6655	-2.07%
2001-11-13	0	4.825	4.800	4.825	4.775	4.825	1,919,000	9,224,600	4.8070	0.668	0.665	0.668	0.661	0.668	13,860,851	0.6655	0.00%
2001-11-12	0	4.825	4.800	4.900	4.800	4.925	2,533,000	12,318,150	4.8631	0.668	0.665	0.678	0.665	0.682	18,295,745	0.6733	0.00%
2001-11-09	0	4.825	4.825	4.850	4.650	4.850	6,693,500	32,142,888	4.8021	0.668	0.668	0.671	0.644	0.671	48,346,849	0.6648	2.12%
2001-11-08	0	4.725	4.700	4.725	4.575	4.725	6,437,000	30,205,825	4.6925	0.654	0.651	0.654	0.633	0.654	46,494,161	0.6497	3.85%
2001-11-07	0	4.550	4.500	4.575	4.500	4.725	7,875,982	36,718,306	4.6621	0.630	0.623	0.633	0.623	0.654	56,887,863	0.6455	-3.70%
2001-11-06	0	4.725	4.650	4.675	4.675	4.775	6,328,000	29,863,824	4.7193	0.654	0.644	0.647	0.647	0.661	45,706,859	0.6534	-1.05%
2001-11-05	0	4.775	4.725	4.775	4.650	4.775	3,025,840	14,275,872	4.7180	0.661	0.654	0.661	0.644	0.661	21,855,506	0.6532	0.00%
2001-11-02	0	4.775	4.750	4.775	4.625	4.800	5,383,943	25,281,043	4.6956	0.661	0.658	0.661	0.640	0.665	38,887,978	0.6501	1.06%
2001-11-01	0	4.725	4.700	4.725	4.650	4.775	7,862,217	37,029,562	4.7098	0.654	0.651	0.654	0.644	0.661	56,788,439	0.6521	-1.56%
2001-10-31	0	4.800	4.775	4.800	4.675	4.800	6,892,102	32,678,548	4.7414	0.665	0.661	0.665	0.647	0.665	49,781,342	0.6564	1.59%
2001-10-30	0	4.725	4.725	4.775	4.650	4.800	10,572,000	50,137,429	4.7425	0.654	0.654	0.661	0.644	0.665	76,361,080	0.6566	1.07%
2001-10-29	0	4.675	4.675	4.700	4.475	4.725	10,176,000	47,190,650	4.6374	0.647	0.647	0.651	0.620	0.654	73,500,789	0.6420	3.89%
2001-10-26	0	4.500	4.500	4.525	4.500	4.550	5,202,600	23,525,890	4.5219	0.623	0.623	0.626	0.623	0.630	37,578,145	0.6261	-0.55%
2001-10-24	0	4.525	4.500	4.525	4.450	4.550	6,419,000	28,862,000	4.4963	0.626	0.623	0.626	0.616	0.630	46,364,148	0.6225	0.00%
2001-10-23	0	4.525	4.500	4.525	4.475	4.550	7,136,000	32,181,550	4.5097	0.626	0.623	0.626	0.620	0.630	51,543,006	0.6244	1.12%
2001-10-22	0	4.475	4.450	4.475	4.425	4.500	2,666,000	11,898,300	4.4630	0.620	0.616	0.620	0.613	0.623	19,256,398	0.6179	0.56%
2001-10-19	0	4.450	4.425	4.450	4.400	4.475	4,064,000	17,986,022	4.4257	0.616	0.613	0.616	0.609	0.620	29,354,089	0.6127	1.71%
2001-10-18	0	4.375	4.350	4.375	4.200	4.400	4,105,000	17,951,275	4.3730	0.606	0.602	0.606	0.581	0.609	29,650,230	0.6054	-0.57%
2001-10-17	0	4.400	4.375	4.400	4.350	4.425	6,152,000	26,987,350	4.3868	0.609	0.606	0.609	0.602	0.613	44,435,619	0.6073	0.57%
2001-10-16	0	4.375	4.375	4.400	4.175	4.400	10,696,000	45,949,800	4.2960	0.606	0.606	0.609	0.578	0.609	77,256,726	0.5948	4.79%
2001-10-15	0	4.175	4.175	4.200	4.075	4.250	13,821,597	57,673,683	4.1727	0.578	0.578	0.581	0.564	0.588	99,832,772	0.5777	3.09%
2001-10-12	0	4.050	4.025	4.050	4.025	4.200	34,656,840	140,684,141	4.0593	0.561	0.557	0.561	0.557	0.581	250,324,794	0.5620	-4.71%
2001-10-11	0	4.250	4.250	4.275	4.200	4.450	11,674,000	50,810,950	4.3525	0.588	0.588	0.592	0.581	0.616	84,320,776	0.6026	-1.73%
2001-10-10	0	4.325	4.275	4.300	4.300	4.550	9,808,081	43,137,162	4.3981	0.599	0.592	0.595	0.595	0.630	70,843,327	0.6089	-4.95%
2001-10-09	0	4.550	4.525	4.550	4.475	4.625	8,410,914	38,135,000	4.5340	0.630	0.626	0.630	0.620	0.640	60,751,653	0.6277	0.00%
2001-10-08	0	4.550	4.525	4.550	4.525	4.650	2,982,000	13,652,760	4.5784	0.630	0.626	0.630	0.626	0.644	21,538,852	0.6339	-0.55%
2001-10-05	0	4.575	4.575	4.600	4.525	4.650	3,664,000	16,884,520	4.6082	0.633	0.633	0.637	0.626	0.644	26,464,907	0.6380	-1.08%
2001-10-04	0	4.625	4.625	4.650	4.600	4.700	6,461,000	30,003,660	4.6438	0.640	0.640	0.644	0.637	0.651	46,667,512	0.6429	0.54%
2001-10-03	0	4.600	4.600	4.650	4.425	4.675	10,096,700	46,451,866	4.6007	0.637	0.637	0.644	0.613	0.647	72,928,009	0.6370	3.95%
2001-09-28	0	4.425	4.400	4.425	4.400	4.475	8,923,810	39,736,919	4.4529	0.613	0.609	0.613	0.609	0.620	64,456,278	0.6165	-0.56%
2001-09-27	0	4.450	4.400	4.450	4.400	4.475	4,678,080	20,800,858	4.4465	0.616	0.609	0.616	0.609	0.620	33,789,561	0.6156	-0.56%
2001-09-26	0	4.475	4.450	4.475	4.400	4.475	5,812,644	25,893,191	4.4546	0.620	0.616	0.620	0.609	0.620	41,984,466	0.6167	0.00%
2001-09-25	0	4.475	4.400	4.475	4.425	4.500	12,305,000	54,783,300	4.4521	0.620	0.609	0.620	0.613	0.623	88,878,461	0.6164	1.70%
2001-09-24	0	4.400	4.375	4.400	4.325	4.500	12,478,341	55,014,974	4.4088	0.609	0.606	0.609	0.599	0.623	90,130,495	0.6104	3.53%
2001-09-21	0	4.250	4.250	4.300	4.250	4.400	18,691,000	80,972,557	4.3322	0.588	0.588	0.595	0.588	0.609	135,004,251	0.5998	-1.73%
2001-09-20	0	4.325	4.275	4.300	4.125	4.500	22,089,000	96,761,475	4.3805	0.599	0.592	0.595	0.571	0.623	159,547,852	0.6065	1.76%
2001-09-19	0	4.250	4.225	4.250	4.000	4.350	12,042,000	50,756,760	4.2150	0.588	0.585	0.588	0.554	0.602	86,978,823	0.5836	6.25%
2001-09-18	0	4.000	4.000	4.025	3.975	4.125	5,176,000	20,896,640	4.0372	0.554	0.554	0.557	0.550	0.571	37,386,015	0.5589	0.00%
2001-09-17	0	4.000	4.000	4.025	3.900	4.050	5,004,000	20,108,540	4.0185	0.554	0.554	0.557	0.540	0.561	36,143,667	0.5564	-2.44%
2001-09-14	0	4.100	4.100	4.125	4.000	4.200	6,836,000	28,086,100	4.1086	0.568	0.568	0.571	0.554	0.581	49,376,120	0.5688	1.86%
2001-09-13	0	4.025	4.000	4.025	3.875	4.025	4,398,000	17,319,142	3.9380	0.557	0.554	0.557	0.536	0.557	31,766,556	0.5452	4.55%
2001-09-12	0	3.850	3.825	3.850	3.500	3.950	4,062,000	15,330,200	3.7741	0.533	0.530	0.533	0.485	0.547	29,339,643	0.5225	-3.75%
2001-09-11	0	4.000	4.000	4.025	3.950	4.050	5,096,000	20,465,480	4.0160	0.554	0.554	0.557	0.547	0.561	36,808,178	0.5560	0.00%
2001-09-10	0	4.000	4.000	4.025	4.000	4.075	3,051,000	12,244,050	4.0131	0.554	0.554	0.557	0.554	0.564	22,037,236	0.5556	-1.84%
2001-09-07	0	4.075	4.050	4.075	4.025	4.150	4,242,000	17,344,460	4.0887	0.564	0.561	0.564	0.557	0.575	30,639,775	0.5661	-1.21%
2001-09-06	0	4.125	4.100	4.125	4.025	4.175	8,648,000	35,480,020	4.1027	0.571	0.568	0.571	0.557	0.578	62,464,114	0.5680	3.13%
2001-09-05	0	4.000	3.975	4.000	3.900	4.000	9,060,000	36,006,568	3.9742	0.554	0.550	0.554	0.540	0.554	65,439,972	0.5502	0.00%
2001-09-04	0	4.000	3.975	4.000	3.925	4.050	9,095,000	36,319,100	3.9933	0.554	0.550	0.554	0.543	0.561	65,692,775	0.5529	-1.84%
2001-09-03	0	4.075	4.050	4.075	4.050	4.200	7,942,100	32,637,930	4.1095	0.564	0.561	0.564	0.561	0.581	57,365,430	0.5689	-5.23%
2001-08-31	0	4.300	4.275	4.300	4.225	4.325	5,168,000	22,199,882	4.2956	0.595	0.592	0.595	0.585	0.599	37,328,231	0.5947	-0.58%
2001-08-30	0	4.325	4.275	4.325	4.275	4.325	1,337,500	5,754,413	4.3024	0.599	0.592	0.599	0.592	0.599	9,660,702	0.5957	1.17%
2001-08-29	0	4.275	4.275	4.300	4.200	4.325	3,577,000	15,327,944	4.2851	0.592	0.592	0.595	0.581	0.599	25,836,510	0.5933	0.59%
2001-08-28	0	4.250	4.250	4.275	4.200	4.400	3,970,000	17,050,650	4.2949	0.588	0.588	0.592	0.581	0.609	28,675,131	0.5946	-3.41%
2001-08-27	0	4.400	4.375	4.400	4.375	4.400	2,770,400	12,148,900	4.3853	0.609	0.606	0.609	0.606	0.609	20,010,474	0.6071	0.57%
2001-08-24	0	4.375	4.375	4.400	4.300	4.400	8,626,000	37,748,906	4.3762	0.606	0.606	0.609	0.595	0.609	62,305,209	0.6059	-0.57%
2001-08-23	0	4.400	4.375	4.400	4.325	4.550	14,448,000	64,077,150	4.4350	0.609	0.606	0.609	0.599	0.630	104,357,253	0.6140	-1.68%
2001-08-22	0	4.475	4.475	4.500	4.475	4.625	12,264,000	55,899,250	4.5580	0.620	0.620	0.623	0.620	0.640	88,582,319	0.6310	-0.56%
2001-08-21	0	4.500	4.500	4.525	4.375	4.525	10,243,891	45,676,322	4.4589	0.623	0.623	0.626	0.606	0.626	73,991,163	0.6173	3.45%
2001-08-20	0	4.350	4.350	4.375	4.350	4.500	8,707,000	38,687,360	4.4432	0.602	0.602	0.606	0.602	0.623	62,890,269	0.6152	-2.25%
2001-08-17	0	4.450	4.425	4.450	4.300	4.500	10,890,000	48,310,400	4.4362	0.616	0.613	0.616	0.595	0.623	78,657,979	0.6142	2.89%
2001-08-16	0	4.325	4.325	4.350	4.200	4.350	7,538,000	32,285,200	4.2830	0.599	0.599	0.602	0.581	0.602	54,446,634	0.5930	2.37%
2001-08-15	0	4.225	4.200	4.225	4.175	4.275	2,016,000	8,479,570	4.2061	0.585	0.581	0.585	0.578	0.592	14,561,477	0.5823	1.20%
2001-08-14	0	4.175	4.175	4.200	4.150	4.275	3,082,800	12,972,280	4.2080	0.578	0.578	0.581	0.575	0.592	22,266,925	0.5826	0.00%
2001-08-13	0	4.175	4.150	4.175	4.075	4.225	11,107,000	46,338,143	4.1720	0.578	0.575	0.578	0.564	0.585	80,225,361	0.5776	0.60%
2001-08-10	0	4.150	4.100	4.125	4.100	4.225	9,962,300	41,311,207	4.1468	0.575	0.568	0.571	0.568	0.585	71,957,244	0.5741	1.22%
2001-08-09	0	4.100	4.100	4.125	3.975	4.150	11,245,000	45,814,125	4.0742	0.568	0.568	0.571	0.550	0.575	81,222,128	0.5641	0.00%
2001-08-08	0	4.100	4.075	4.100	3.925	4.200	21,186,000	86,276,048	4.0723	0.568	0.564	0.568	0.543	0.581	153,025,523	0.5638	3.80%
2001-08-07	0	3.950	3.950	4.000	3.700	4.000	15,081,000	58,437,757	3.8749	0.547	0.547	0.554	0.512	0.554	108,929,383	0.5365	3.95%
2001-08-06	0	3.800	3.800	3.825	3.650	3.925	15,276,000	57,935,128	3.7926	0.526	0.526	0.530	0.505	0.543	110,337,860	0.5251	-3.80%
2001-08-03	0	3.950	3.950	3.975	3.900	4.025	28,366,000	112,735,112	3.9743	0.547	0.547	0.550	0.540	0.557	204,886,340	0.5502	-2.47%
2001-08-02	0	4.050	4.075	4.100	4.050	4.175	3,669,000	15,066,545	4.1064	0.561	0.564	0.568	0.561	0.578	26,501,022	0.5685	-2.99%
2001-08-01	0	4.175	4.150	4.175	4.075	4.200	4,916,000	20,369,585	4.1435	0.578	0.575	0.578	0.564	0.581	35,508,046	0.5737	-0.60%
2001-07-31	0	4.200	4.200	4.225	3.975	4.250	5,498,000	22,620,850	4.1144	0.581	0.581	0.585	0.550	0.588	39,711,806	0.5696	0.00%
2001-07-30	0	4.200	4.175	4.225	4.175	4.300	3,338,000	14,148,300	4.2386	0.581	0.578	0.585	0.578	0.595	24,110,224	0.5868	-1.75%
2001-07-27	0	4.275	4.225	4.275	4.200	4.300	4,631,000	19,619,849	4.2366	0.592	0.585	0.592	0.581	0.595	33,449,504	0.5866	0.00%
2001-07-26	0	4.275	4.250	4.300	4.050	4.325	14,537,452	61,477,383	4.2289	0.592	0.588	0.595	0.561	0.599	105,003,361	0.5855	5.56%
2001-07-24	0	4.050	4.050	4.075	3.925	4.050	7,696,000	30,818,210	4.0044	0.561	0.561	0.564	0.543	0.561	55,587,861	0.5544	1.89%
2001-07-23	0	3.975	3.975	4.000	3.900	4.025	6,576,000	25,986,820	3.9518	0.550	0.550	0.554	0.540	0.557	47,498,152	0.5471	0.63%
2001-07-20	0	3.950	3.950	3.975	3.775	4.025	20,526,000	80,492,538	3.9215	0.547	0.547	0.550	0.523	0.557	148,258,373	0.5429	1.28%
2001-07-19	0	3.900	3.900	3.925	3.650	4.025	15,924,000	60,891,668	3.8239	0.540	0.540	0.543	0.505	0.557	115,018,334	0.5294	-3.11%
2001-07-18	0	4.025	4.025	4.050	3.950	4.100	8,068,000	32,363,850	4.0114	0.557	0.557	0.561	0.547	0.568	58,274,800	0.5554	-1.83%
2001-07-17	0	4.100	4.075	4.125	3.975	4.150	12,356,000	49,767,050	4.0278	0.568	0.564	0.571	0.550	0.575	89,246,831	0.5576	-1.80%
2001-07-16	0	4.175	4.175	4.200	4.100	4.250	6,470,000	27,012,910	4.1751	0.578	0.578	0.581	0.568	0.588	46,732,518	0.5780	-0.60%
2001-07-13	0	4.200	4.200	4.225	4.050	4.275	10,605,000	44,218,400	4.1696	0.581	0.581	0.585	0.561	0.592	76,599,437	0.5773	2.44%
2001-07-12	0	4.100	4.050	4.100	4.075	4.275	13,468,000	55,730,894	4.1380	0.568	0.561	0.568	0.564	0.592	97,278,757	0.5729	-2.96%
2001-07-11	0	4.225	4.200	4.225	4.175	4.275	6,858,000	28,903,450	4.2146	0.585	0.581	0.585	0.578	0.592	49,535,025	0.5835	-1.17%
2001-07-10	0	4.275	4.275	4.300	4.250	4.350	12,416,000	53,250,169	4.2888	0.592	0.592	0.595	0.588	0.602	89,680,209	0.5938	-0.58%
2001-07-09	0	4.300	4.275	4.300	4.225	4.500	17,937,500	77,220,450	4.3050	0.595	0.592	0.595	0.585	0.623	129,561,754	0.5960	-6.52%
2001-07-05	0	4.600	4.575	4.600	4.525	4.700	1,962,500	9,019,413	4.5959	0.637	0.633	0.637	0.626	0.651	14,175,049	0.6363	-1.60%
2001-07-04	0	4.675	4.675	4.700	4.650	4.750	1,832,000	8,578,270	4.6825	0.647	0.647	0.651	0.644	0.658	13,232,453	0.6483	0.00%
2001-07-03	0	4.675	4.650	4.675	4.575	4.800	4,138,000	19,361,500	4.6790	0.647	0.644	0.647	0.633	0.665	29,888,588	0.6478	-2.09%
2001-06-29	0	4.775	4.700	4.775	4.700	4.825	4,655,869	22,291,582	4.7878	0.661	0.651	0.661	0.651	0.668	33,629,132	0.6629	0.53%
2001-06-28	0	4.750	4.750	4.800	4.700	4.900	5,011,000	24,025,838	4.7946	0.658	0.658	0.665	0.651	0.678	36,194,227	0.6638	-2.06%
2001-06-27	0	4.850	4.850	4.875	4.725	4.875	6,201,000	29,871,077	4.8171	0.671	0.671	0.675	0.654	0.675	44,789,544	0.6669	0.52%
2001-06-26	0	4.825	4.800	4.825	4.650	4.850	13,316,000	63,932,092	4.8011	0.668	0.665	0.668	0.644	0.671	96,180,868	0.6647	3.76%
2001-06-22	0	4.650	4.650	4.675	4.625	4.750	6,488,000	30,444,090	4.6924	0.644	0.644	0.647	0.640	0.658	46,862,532	0.6496	-1.59%
2001-06-21	0	4.725	4.725	4.750	4.575	4.775	18,075,000	84,582,420	4.6795	0.654	0.654	0.658	0.633	0.661	130,554,911	0.6479	4.42%
2001-06-20	0	4.525	4.500	4.525	4.400	4.625	13,671,000	61,908,662	4.5285	0.626	0.623	0.626	0.609	0.640	98,745,017	0.6270	2.26%
2001-06-19	0	4.425	4.425	4.450	4.225	4.475	6,711,000	29,041,800	4.3275	0.613	0.613	0.616	0.585	0.620	48,473,251	0.5991	1.72%
2001-06-18	0	4.350	4.325	4.350	4.325	4.600	11,732,820	51,878,584	4.4217	0.602	0.599	0.602	0.599	0.637	84,745,630	0.6122	-2.79%
2001-06-15	0	4.475	4.425	4.450	4.225	4.600	37,666,575	165,874,593	4.4038	0.620	0.613	0.616	0.585	0.637	272,063,974	0.6097	2.29%
2001-06-14	0	4.375	4.375	4.400	4.150	4.375	35,507,600	152,893,402	4.3059	0.606	0.606	0.609	0.575	0.606	256,469,795	0.5961	1.16%
2001-06-13	0	4.325	4.325	4.350	4.175	4.500	52,714,925	227,700,303	4.3195	0.599	0.599	0.602	0.578	0.623	380,757,528	0.5980	-3.35%
2001-06-12	0	4.475	4.450	4.475	4.400	4.750	30,087,200	135,770,376	4.5126	0.620	0.616	0.620	0.609	0.658	217,318,490	0.6248	-5.79%
2001-06-11	0	4.750	4.750	4.775	4.725	5.100	16,180,000	78,317,026	4.8404	0.658	0.658	0.661	0.654	0.706	116,867,411	0.6701	-5.00%
2001-06-08	0	5.000	5.000	5.050	4.900	5.050	9,389,659	46,984,865	5.0039	0.692	0.692	0.699	0.678	0.699	67,821,084	0.6928	2.04%
2001-06-07	0	4.900	4.875	4.900	4.800	4.925	7,513,000	36,611,699	4.8731	0.678	0.675	0.678	0.665	0.682	54,266,060	0.6747	0.00%
2001-06-06	0	4.900	4.950	4.975	4.900	5.050	19,005,000	94,586,792	4.9769	0.678	0.685	0.689	0.678	0.699	137,272,259	0.6890	-1.01%
2001-06-05	0	4.950	4.950	4.975	4.900	5.300	18,831,046	94,456,955	5.0160	0.685	0.685	0.689	0.678	0.734	136,015,797	0.6945	-2.94%
2001-06-04	0	5.100	5.050	5.100	4.750	5.200	23,493,000	117,390,700	4.9968	0.706	0.699	0.706	0.658	0.720	169,688,880	0.6918	7.94%
2001-06-01	0	4.725	4.700	4.725	4.675	4.900	15,718,000	75,293,094	4.7902	0.654	0.651	0.654	0.647	0.678	113,530,406	0.6632	-3.08%
2001-05-31	0	4.875	4.825	4.875	4.850	5.000	10,490,000	51,945,400	4.9519	0.675	0.668	0.675	0.671	0.692	75,768,797	0.6856	-2.50%
2001-05-30	0	5.000	4.975	5.000	4.825	5.050	9,921,000	48,993,886	4.9384	0.692	0.689	0.692	0.668	0.699	71,658,936	0.6837	-1.96%
2001-05-29	0	5.100	5.050	5.100	4.975	5.150	16,472,000	83,310,950	5.0577	0.706	0.699	0.706	0.689	0.713	118,976,514	0.7002	0.00%
2001-05-28	0	5.100	5.100	5.150	4.975	5.150	11,428,000	57,806,148	5.0583	0.706	0.706	0.713	0.689	0.713	82,543,929	0.7003	2.51%
2001-05-25	0	4.975	4.950	4.975	4.950	5.100	9,837,000	49,193,195	5.0008	0.689	0.685	0.689	0.685	0.706	71,052,208	0.6924	-0.50%
2001-05-24	0	5.000	4.975	5.000	4.950	5.000	6,362,000	31,733,418	4.9880	0.692	0.689	0.692	0.685	0.692	45,952,439	0.6906	0.00%
2001-05-23	0	5.000	4.975	5.000	4.950	5.150	12,237,450	61,599,475	5.0337	0.692	0.689	0.692	0.685	0.713	88,390,550	0.6969	0.50%
2001-05-22	0	4.975	4.975	5.000	4.975	5.150	12,883,000	64,965,550	5.0427	0.689	0.689	0.692	0.689	0.713	93,053,329	0.6982	-1.49%
2001-05-21	0	5.050	5.000	5.050	4.875	5.050	8,974,000	44,556,750	4.9651	0.699	0.692	0.699	0.675	0.699	64,818,798	0.6874	4.12%
2001-05-18	0	4.850	4.850	4.875	4.750	4.900	11,575,000	56,007,275	4.8386	0.671	0.671	0.675	0.658	0.678	83,605,703	0.6699	0.52%
2001-05-17	0	4.825	4.800	4.825	4.825	5.300	9,818,450	48,730,185	4.9631	0.668	0.665	0.668	0.668	0.734	70,918,222	0.6871	-5.39%
2001-05-16	0	5.100	5.050	5.100	5.000	5.300	12,172,000	62,188,400	5.1091	0.706	0.699	0.706	0.692	0.734	87,917,808	0.7073	-1.92%
2001-05-15	0	5.200	5.150	5.200	4.825	5.200	10,083,000	50,666,134	5.0249	0.720	0.713	0.720	0.668	0.720	72,829,055	0.6957	8.90%
2001-05-14	0	4.775	4.775	4.800	4.700	4.875	4,830,000	23,260,288	4.8158	0.661	0.661	0.665	0.651	0.675	34,886,872	0.6667	0.53%
2001-05-11	0	4.750	4.700	4.775	4.600	4.925	16,738,700	79,132,936	4.7275	0.658	0.651	0.661	0.637	0.682	120,902,876	0.6545	3.26%
2001-05-10	0	4.600	4.600	4.625	4.500	4.800	13,825,000	64,436,275	4.6609	0.637	0.637	0.640	0.623	0.665	99,857,352	0.6453	-5.15%
2001-05-09	0	4.850	4.850	4.875	4.500	4.875	16,474,000	77,906,100	4.7290	0.671	0.671	0.675	0.623	0.675	118,990,960	0.6547	8.38%
2001-05-08	0	4.475	4.450	4.475	4.325	4.525	6,725,000	29,968,240	4.4562	0.620	0.616	0.620	0.599	0.626	48,574,372	0.6170	4.07%
2001-05-07	0	4.300	4.300	4.325	4.300	4.425	5,570,000	24,287,470	4.3604	0.595	0.595	0.599	0.595	0.613	40,231,859	0.6037	-0.58%
2001-05-04	0	4.325	4.300	4.325	4.200	4.375	10,138,500	43,772,662	4.3175	0.599	0.595	0.599	0.581	0.606	73,229,929	0.5977	-2.26%
2001-05-03	0	4.425	4.425	4.450	4.400	4.600	5,204,000	23,393,888	4.4954	0.613	0.613	0.616	0.609	0.637	37,588,258	0.6224	-4.32%
2001-05-02	0	4.625	4.600	4.625	4.525	4.750	6,455,100	29,713,096	4.6030	0.640	0.637	0.640	0.626	0.658	46,624,896	0.6373	1.09%
2001-04-27	0	4.575	4.475	4.550	4.300	4.650	13,835,000	62,126,550	4.4905	0.633	0.620	0.630	0.595	0.644	99,929,582	0.6217	5.78%
2001-04-26	0	4.325	4.300	4.350	4.225	4.375	3,964,000	17,115,350	4.3177	0.599	0.595	0.602	0.585	0.606	28,631,793	0.5978	2.37%
2001-04-25	0	4.225	4.200	4.225	4.200	4.325	5,894,750	24,851,424	4.2159	0.585	0.581	0.585	0.581	0.599	42,577,514	0.5837	0.00%
2001-04-24	0	4.225	4.200	4.225	4.175	4.325	2,424,800	10,295,070	4.2457	0.585	0.581	0.585	0.578	0.599	17,514,221	0.5878	-2.31%
2001-04-23	0	4.325	4.300	4.325	4.275	4.450	5,258,500	22,808,330	4.3374	0.599	0.595	0.599	0.592	0.616	37,981,909	0.6005	0.00%
2001-04-20	0	4.325	4.275	4.325	4.175	4.400	4,366,600	18,727,562	4.2888	0.599	0.592	0.599	0.578	0.609	31,539,755	0.5938	0.00%
2001-04-19	0	4.325	4.325	4.350	4.250	4.475	18,325,310	79,366,382	4.3310	0.599	0.599	0.602	0.588	0.620	132,362,888	0.5996	5.04%
2001-04-18	0	4.325	4.300	4.325	4.100	4.375	12,156,100	51,715,223	4.2543	0.570	0.567	0.570	0.540	0.577	92,223,955	0.5608	5.49%
2001-04-17	0	4.100	4.100	4.125	4.050	4.300	7,672,000	31,825,868	4.1483	0.540	0.540	0.544	0.534	0.567	58,204,702	0.5468	-4.09%
2001-04-12	0	4.275	4.250	4.275	4.200	4.350	9,348,000	39,741,510	4.2513	0.563	0.560	0.563	0.554	0.573	70,919,911	0.5604	1.18%
2001-04-11	0	4.225	4.175	4.225	4.150	4.450	13,608,000	57,944,274	4.2581	0.557	0.550	0.557	0.547	0.587	103,238,998	0.5613	-2.31%
2001-04-10	0	4.325	4.275	4.300	4.300	4.400	6,456,000	28,066,750	4.3474	0.570	0.563	0.567	0.567	0.580	48,979,348	0.5730	-0.57%
2001-04-09	0	4.350	4.300	4.375	4.300	4.425	8,221,000	35,769,132	4.3509	0.573	0.567	0.577	0.567	0.583	62,369,768	0.5735	-1.14%
2001-04-06	0	4.400	4.400	4.425	4.300	4.550	11,847,000	52,190,750	4.4054	0.580	0.580	0.583	0.567	0.600	89,878,925	0.5807	1.73%
2001-04-04	0	4.325	4.275	4.325	4.200	4.450	5,826,000	25,195,552	4.3247	0.570	0.563	0.570	0.554	0.587	44,199,765	0.5700	0.00%
2001-04-03	0	4.325	4.325	4.350	4.250	4.400	7,790,000	33,645,924	4.3191	0.570	0.570	0.573	0.560	0.580	59,099,926	0.5693	1.76%
2001-04-02	0	4.250	4.225	4.250	4.175	4.500	12,885,000	56,422,837	4.3790	0.560	0.557	0.560	0.550	0.593	97,753,857	0.5772	1.19%
2001-03-30	0	4.200	4.200	4.225	3.875	4.300	24,157,000	100,449,268	4.1582	0.554	0.554	0.557	0.511	0.567	183,270,464	0.5481	8.39%
2001-03-29	0	3.875	3.875	3.900	3.775	3.950	13,833,000	53,779,580	3.8878	0.511	0.511	0.514	0.498	0.521	104,945,992	0.5125	1.97%
2001-03-28	0	3.800	3.775	3.800	3.750	3.825	9,242,965	35,022,622	3.7891	0.501	0.498	0.501	0.494	0.504	70,123,048	0.4994	2.01%
2001-03-27	0	3.725	3.725	3.800	3.725	3.975	8,540,000	32,534,350	3.8096	0.491	0.491	0.501	0.491	0.524	64,789,906	0.5022	-5.70%
2001-03-26	0	3.950	3.950	3.975	3.950	4.050	12,336,800	49,381,354	4.0028	0.521	0.521	0.524	0.521	0.534	93,594,861	0.5276	-0.63%
2001-03-23	0	3.975	3.950	3.975	3.875	4.000	8,270,000	32,639,450	3.9467	0.524	0.521	0.524	0.511	0.527	62,741,513	0.5202	0.63%
2001-03-22	0	3.950	3.900	3.950	3.900	4.075	3,798,000	15,032,350	3.9580	0.521	0.514	0.521	0.514	0.537	28,814,059	0.5217	-2.47%
2001-03-21	0	4.050	4.025	4.050	3.875	4.050	5,882,000	23,306,250	3.9623	0.534	0.531	0.534	0.511	0.534	44,624,617	0.5223	1.25%
2001-03-20	0	4.000	4.000	4.025	3.975	4.075	4,110,000	16,470,764	4.0075	0.527	0.527	0.531	0.524	0.537	31,181,091	0.5282	-1.23%
2001-03-19	0	4.050	4.025	4.050	3.875	4.100	13,132,000	53,270,722	4.0566	0.534	0.531	0.534	0.511	0.540	99,627,757	0.5347	-1.82%
2001-03-16	0	4.125	4.100	4.125	3.825	4.325	31,971,000	131,897,204	4.1255	0.544	0.540	0.544	0.504	0.570	242,552,469	0.5438	11.49%
2001-03-15	0	3.700	3.700	3.725	3.525	3.800	12,838,920	47,773,600	3.7210	0.488	0.488	0.491	0.465	0.501	97,404,265	0.4905	2.78%
2001-03-14	0	3.600	3.575	3.600	3.375	3.700	10,884,000	38,430,200	3.5309	0.475	0.471	0.475	0.445	0.488	82,572,990	0.4654	0.70%
2001-03-13	0	3.575	3.550	3.575	3.525	3.650	6,742,000	24,280,154	3.6013	0.471	0.468	0.471	0.465	0.481	51,149,127	0.4747	-3.38%
2001-03-12	0	3.700	3.675	3.700	3.625	3.850	5,958,137	22,169,836	3.7209	0.488	0.484	0.488	0.478	0.507	45,202,241	0.4905	-6.33%
2001-03-09	0	3.950	3.925	3.950	3.900	4.000	9,065,194	35,695,987	3.9377	0.521	0.517	0.521	0.514	0.527	68,774,364	0.5190	-0.63%
2001-03-08	0	3.975	3.975	4.000	3.925	4.000	4,555,463	18,046,213	3.9614	0.524	0.524	0.527	0.517	0.527	34,560,658	0.5222	0.63%
2001-03-07	0	3.950	3.925	3.950	3.825	4.025	9,886,000	39,009,888	3.9460	0.521	0.517	0.521	0.504	0.531	75,001,524	0.5201	3.27%
2001-03-06	0	3.825	3.800	3.850	3.725	3.850	12,645,107	47,850,861	3.7841	0.504	0.501	0.507	0.491	0.507	95,933,875	0.4988	2.00%
2001-03-05	0	3.750	3.725	3.750	3.550	3.875	12,116,000	44,716,114	3.6907	0.494	0.491	0.494	0.468	0.511	91,919,731	0.4865	-5.06%
2001-03-02	0	3.950	3.900	3.950	3.775	3.975	9,845,420	38,182,054	3.8782	0.521	0.514	0.521	0.498	0.524	74,693,658	0.5112	1.28%
2001-03-01	0	3.900	3.875	3.900	3.850	4.025	17,088,000	67,616,896	3.9570	0.514	0.511	0.514	0.507	0.531	129,640,505	0.5216	-1.89%
2001-02-28	0	3.975	3.975	4.000	3.925	4.100	10,075,500	40,133,150	3.9832	0.524	0.524	0.527	0.517	0.540	76,439,192	0.5250	-3.05%
2001-02-27	0	4.100	4.050	4.075	3.975	4.150	11,485,000	46,789,910	4.0740	0.540	0.534	0.537	0.524	0.547	87,132,561	0.5370	-0.61%
2001-02-26	0	4.125	4.100	4.125	4.050	4.200	4,761,000	19,488,000	4.0933	0.544	0.540	0.544	0.534	0.554	36,119,993	0.5395	0.61%
2001-02-23	0	4.100	4.100	4.125	4.075	4.150	3,297,735	13,584,953	4.1195	0.540	0.540	0.544	0.537	0.547	25,018,728	0.5430	0.00%
2001-02-22	0	4.100	4.075	4.125	3.975	4.100	3,435,000	13,865,154	4.0364	0.540	0.537	0.544	0.524	0.540	26,060,109	0.5320	1.86%
2001-02-21	0	4.025	4.000	4.025	3.950	4.150	12,713,000	51,119,100	4.0210	0.531	0.527	0.531	0.521	0.547	96,448,955	0.5300	-1.83%
2001-02-20	0	4.100	4.075	4.125	3.850	4.475	18,782,994	77,438,344	4.1228	0.540	0.537	0.544	0.507	0.590	142,499,814	0.5434	-1.80%
2001-02-19	0	4.175	4.150	4.200	4.025	4.300	2,984,224	12,479,135	4.1817	0.550	0.547	0.554	0.531	0.567	22,640,233	0.5512	4.38%
2001-02-16	0	4.000	3.975	4.000	3.975	4.125	10,866,000	43,997,800	4.0491	0.527	0.524	0.527	0.524	0.544	82,436,431	0.5337	-1.23%
2001-02-15	0	4.050	4.025	4.050	4.000	4.100	6,242,000	25,251,362	4.0454	0.534	0.531	0.534	0.527	0.540	47,355,807	0.5332	-0.61%
2001-02-14	0	4.075	4.050	4.100	3.975	4.100	3,526,000	14,284,950	4.0513	0.537	0.534	0.540	0.524	0.540	26,750,493	0.5340	2.52%
2001-02-13	0	3.975	3.975	4.000	3.975	4.150	4,230,000	17,063,820	4.0340	0.524	0.524	0.527	0.524	0.547	32,091,487	0.5317	-4.22%
2001-02-12	0	4.150	4.125	4.150	4.050	4.225	5,465,365	22,506,572	4.1180	0.547	0.544	0.547	0.534	0.557	41,463,757	0.5428	0.61%
2001-02-09	0	4.125	4.025	4.125	3.800	4.150	13,622,000	54,615,174	4.0093	0.544	0.531	0.544	0.501	0.547	103,345,211	0.5285	8.55%
2001-02-08	0	3.800	3.775	3.800	3.775	3.925	2,452,000	9,419,950	3.8417	0.501	0.498	0.501	0.498	0.517	18,602,441	0.5064	-1.94%
2001-02-07	0	3.875	3.875	3.900	3.750	3.875	1,972,000	7,538,570	3.8228	0.511	0.511	0.514	0.494	0.511	14,960,854	0.5039	4.03%
2001-02-06	0	3.725	3.700	3.725	3.675	3.800	1,544,000	5,765,700	3.7343	0.491	0.488	0.491	0.484	0.501	11,713,772	0.4922	-1.97%
2001-02-05	0	3.800	3.800	3.850	3.725	3.925	7,380,000	28,142,722	3.8134	0.501	0.501	0.507	0.491	0.517	55,989,404	0.5026	1.33%
2001-02-02	0	3.750	3.750	3.775	3.700	3.925	11,196,000	42,825,810	3.8251	0.494	0.494	0.498	0.488	0.517	84,940,022	0.5042	1.35%
2001-02-01	0	3.700	3.650	3.700	3.500	3.775	7,876,000	29,014,150	3.6839	0.488	0.481	0.488	0.461	0.498	59,752,377	0.4856	3.50%
2001-01-31	0	3.575	3.550	3.575	3.500	3.575	6,095,198	21,614,123	3.5461	0.471	0.468	0.471	0.461	0.471	46,242,073	0.4674	3.62%
2001-01-30	0	3.450	3.450	3.475	3.375	3.500	1,904,000	6,556,850	3.4437	0.455	0.455	0.458	0.445	0.461	14,444,963	0.4539	-0.72%
2001-01-29	0	3.475	3.450	3.500	3.400	3.500	2,577,996	8,912,837	3.4573	0.458	0.455	0.461	0.448	0.461	19,558,328	0.4557	2.21%
2001-01-23	0	3.400	3.400	3.425	3.300	3.425	1,362,000	4,607,450	3.3829	0.448	0.448	0.451	0.435	0.451	10,333,004	0.4459	0.00%
2001-01-22	0	3.400	3.400	3.425	3.400	3.475	1,976,000	6,795,900	3.4392	0.448	0.448	0.451	0.448	0.458	14,991,201	0.4533	0.00%
2001-01-19	0	3.400	3.400	3.425	3.250	3.450	7,436,000	25,048,550	3.3686	0.448	0.448	0.451	0.428	0.455	56,414,255	0.4440	0.74%
2001-01-18	0	3.375	3.375	3.400	3.200	3.375	8,351,000	27,393,950	3.2803	0.445	0.445	0.448	0.422	0.445	63,356,031	0.4324	6.30%
2001-01-17	0	3.175	3.175	3.200	3.150	3.350	11,328,000	36,767,292	3.2457	0.418	0.418	0.422	0.415	0.442	85,941,458	0.4278	-5.22%
2001-01-16	0	3.350	3.325	3.350	3.325	3.550	6,230,000	21,131,100	3.3918	0.442	0.438	0.442	0.438	0.468	47,264,767	0.4471	-6.29%
2001-01-15	0	3.575	3.550	3.575	3.450	3.575	2,190,000	7,648,700	3.4926	0.471	0.468	0.471	0.455	0.471	16,614,742	0.4604	4.38%
2001-01-12	0	3.425	3.425	3.450	3.375	3.475	4,227,000	14,426,750	3.4130	0.451	0.451	0.455	0.445	0.458	32,068,727	0.4499	3.01%
2001-01-11	0	3.325	3.275	3.300	3.250	3.500	6,184,000	20,836,926	3.3695	0.438	0.432	0.435	0.428	0.461	46,915,782	0.4441	-5.00%
2001-01-10	0	3.500	3.500	3.525	3.475	3.650	9,456,000	33,682,070	3.5620	0.461	0.461	0.465	0.458	0.481	71,739,268	0.4695	0.00%
2001-01-09	0	3.500	3.475	3.500	3.425	3.500	5,179,900	17,961,075	3.4675	0.461	0.458	0.461	0.451	0.461	39,298,037	0.4570	3.70%
2001-01-08	0	3.375	3.375	3.400	3.325	3.500	12,550,000	42,664,992	3.3996	0.445	0.445	0.448	0.438	0.461	95,212,333	0.4481	0.75%
2001-01-05	0	3.350	3.350	3.375	3.325	3.500	10,107,000	34,067,325	3.3707	0.442	0.442	0.445	0.438	0.461	76,678,171	0.4443	-4.29%
2001-01-04	0	3.500	3.500	3.525	3.450	3.600	5,900,000	20,785,450	3.5230	0.461	0.461	0.465	0.455	0.475	44,761,176	0.4644	-2.78%
2001-01-03	0	3.600	3.600	3.625	3.550	3.650	2,636,000	9,488,350	3.5995	0.475	0.475	0.478	0.468	0.481	19,998,383	0.4745	-2.70%
2001-01-02	0	3.700	3.700	3.775	3.700	3.800	218,000	814,250	3.7351	0.488	0.488	0.498	0.488	0.501	1,653,888	0.4923	-1.99%
2000-12-29	0	3.775	3.750	3.775	3.725	3.850	7,434,000	28,136,000	3.7848	0.498	0.494	0.498	0.491	0.507	56,399,082	0.4989	1.34%
2000-12-28	0	3.725	3.700	3.725	3.500	3.950	10,824,000	39,893,450	3.6856	0.491	0.488	0.491	0.461	0.521	82,117,792	0.4858	4.20%
2000-12-27	0	3.575	3.500	3.575	3.375	3.575	682,200	2,377,840	3.4855	0.471	0.461	0.471	0.445	0.471	5,175,606	0.4594	7.52%
2000-12-22	0	3.325	3.325	3.350	3.250	3.500	1,816,000	6,111,186	3.3652	0.438	0.438	0.442	0.428	0.461	13,777,338	0.4436	0.00%
2000-12-21	0	3.325	3.325	3.350	3.325	3.475	2,189,042	7,501,755	3.4270	0.438	0.438	0.442	0.438	0.458	16,607,474	0.4517	-6.34%
2000-12-20	0	3.550	3.550	3.575	3.350	3.625	2,881,000	10,039,200	3.4846	0.468	0.468	0.471	0.442	0.478	21,857,110	0.4593	2.90%
2000-12-19	0	3.450	3.400	3.450	3.300	3.450	893,491	3,021,147	3.3813	0.455	0.448	0.455	0.435	0.455	6,778,595	0.4457	4.55%
2000-12-18	0	3.300	3.275	3.325	3.250	3.325	1,400,100	4,600,280	3.2857	0.435	0.432	0.438	0.428	0.438	10,622,055	0.4331	-0.75%
2000-12-15	0	3.325	3.275	3.325	3.250	3.325	1,599,759	5,279,041	3.2999	0.438	0.432	0.438	0.428	0.438	12,136,796	0.4350	0.76%
2000-12-14	0	3.300	3.275	3.300	3.275	3.325	9,610,000	31,680,876	3.2967	0.435	0.432	0.435	0.432	0.438	72,907,611	0.4345	-0.75%
2000-12-13	0	3.325	3.300	3.325	3.250	3.325	5,754,000	18,666,370	3.2441	0.438	0.435	0.438	0.428	0.438	43,653,527	0.4276	3.91%
2000-12-12	0	3.200	3.200	3.225	3.025	3.200	13,411,030	41,690,067	3.1086	0.422	0.422	0.425	0.399	0.422	101,744,657	0.4098	4.07%
2000-12-11	0	3.075	3.075	3.100	3.075	3.275	2,962,000	9,244,950	3.1212	0.405	0.405	0.409	0.405	0.432	22,471,628	0.4114	-5.38%
2000-12-08	0	3.250	3.200	3.250	3.200	3.275	2,300,000	7,420,870	3.2265	0.428	0.422	0.428	0.422	0.432	17,449,272	0.4253	1.56%
2000-12-07	0	3.200	3.175	3.200	3.075	3.200	2,988,000	9,443,098	3.1603	0.422	0.418	0.422	0.405	0.422	22,668,880	0.4166	-1.54%
2000-12-06	0	3.250	3.200	3.250	3.200	3.450	3,186,200	10,478,555	3.2887	0.428	0.422	0.428	0.422	0.455	24,172,553	0.4335	-4.41%
2000-12-05	0	3.400	3.400	3.425	3.150	3.425	5,500,000	18,256,400	3.3193	0.448	0.448	0.451	0.415	0.451	41,726,520	0.4375	7.94%
2000-12-04	0	3.150	3.125	3.150	3.050	3.150	492,000	1,521,300	3.0921	0.415	0.412	0.415	0.402	0.415	3,732,627	0.4076	3.28%
2000-12-01	0	3.050	3.025	3.075	3.000	3.100	3,524,000	10,817,810	3.0698	0.402	0.399	0.405	0.395	0.409	26,735,320	0.4046	0.00%
2000-11-30	0	3.050	3.025	3.050	3.000	3.050	554,000	1,673,900	3.0215	0.402	0.399	0.402	0.395	0.402	4,202,999	0.3983	0.00%
2000-11-29	0	3.050	3.050	3.075	2.900	3.075	4,470,000	13,567,004	3.0351	0.402	0.402	0.405	0.382	0.405	33,912,281	0.4001	-4.69%
2000-11-28	0	3.200	3.175	3.200	3.175	3.250	9,014,000	28,968,200	3.2137	0.422	0.418	0.422	0.418	0.428	68,385,973	0.4236	-1.54%
2000-11-27	0	3.250	3.225	3.250	3.200	3.250	6,828,000	22,010,800	3.2236	0.428	0.425	0.428	0.422	0.428	51,801,578	0.4249	0.78%
2000-11-24	0	3.225	3.225	3.250	3.175	3.275	2,258,281	7,279,421	3.2234	0.425	0.425	0.428	0.418	0.432	17,132,765	0.4249	-1.53%
2000-11-23	0	3.275	3.250	3.275	3.275	3.350	2,940,000	9,700,400	3.2995	0.432	0.428	0.432	0.432	0.442	22,304,722	0.4349	-3.68%
2000-11-22	0	3.400	3.375	3.400	3.375	3.600	6,728,000	23,177,848	3.4450	0.448	0.445	0.448	0.445	0.475	51,042,914	0.4541	-2.86%
2000-11-21	0	3.500	3.450	3.500	3.425	3.500	2,654,000	9,143,242	3.4451	0.461	0.455	0.461	0.451	0.461	20,134,943	0.4541	0.00%
2000-11-20	0	3.500	3.500	3.525	3.450	3.500	2,758,000	9,642,750	3.4963	0.461	0.461	0.465	0.455	0.461	20,923,953	0.4608	2.19%
2000-11-17	0	3.425	3.400	3.425	3.350	3.475	4,542,000	15,463,670	3.4046	0.451	0.448	0.451	0.442	0.458	34,458,519	0.4488	2.24%
2000-11-16	0	3.350	3.325	3.375	3.250	3.425	2,928,900	9,858,690	3.3660	0.442	0.438	0.445	0.428	0.451	22,220,510	0.4437	3.08%
2000-11-15	0	3.250	3.250	3.325	3.250	3.400	4,814,000	16,107,050	3.3459	0.428	0.428	0.438	0.428	0.448	36,522,085	0.4410	0.78%
2000-11-14	0	3.225	3.200	3.225	3.150	3.250	1,022,900	3,274,345	3.2010	0.425	0.422	0.425	0.415	0.428	7,760,374	0.4219	3.20%
2000-11-13	0	3.125	3.125	3.175	3.075	3.125	1,164,000	3,619,450	3.1095	0.412	0.412	0.418	0.405	0.412	8,830,849	0.4099	-2.34%
2000-11-10	0	3.200	3.200	3.250	3.150	3.325	13,978,000	45,351,450	3.2445	0.422	0.422	0.428	0.415	0.438	106,046,055	0.4277	1.59%
2000-11-09	0	3.150	3.125	3.150	3.050	3.200	3,430,000	10,708,622	3.1220	0.415	0.412	0.415	0.402	0.422	26,022,175	0.4115	2.44%
2000-11-08	0	3.075	3.025	3.075	3.050	3.150	2,231,800	6,944,400	3.1116	0.405	0.399	0.405	0.402	0.415	16,931,863	0.4101	-0.81%
2000-11-07	0	3.100	3.050	3.100	3.000	3.150	6,170,000	18,861,450	3.0570	0.409	0.402	0.409	0.395	0.415	46,809,569	0.4029	1.64%
2000-11-06	0	3.050	3.000	3.075	2.975	3.175	8,760,000	26,919,854	3.0730	0.402	0.395	0.405	0.392	0.418	66,458,967	0.4051	-2.40%
2000-11-03	0	3.125	3.075	3.125	3.075	3.150	12,484,440	38,777,275	3.1060	0.412	0.405	0.412	0.405	0.415	94,714,952	0.4094	0.00%
2000-11-02	0	3.125	3.100	3.125	3.075	3.200	6,944,000	21,751,150	3.1324	0.412	0.409	0.412	0.405	0.422	52,681,628	0.4129	-2.34%
2000-11-01	0	3.200	3.175	3.200	3.075	3.200	17,549,000	55,379,000	3.1557	0.422	0.418	0.422	0.405	0.422	133,137,946	0.4160	5.79%
2000-10-31	0	3.025	3.025	3.050	2.900	3.075	8,848,000	26,709,250	3.0187	0.399	0.399	0.402	0.382	0.405	67,126,591	0.3979	5.22%
2000-10-30	0	2.875	2.875	2.900	2.825	2.875	2,176,316	6,214,093	2.8553	0.379	0.379	0.382	0.372	0.379	16,510,926	0.3764	0.88%
2000-10-27	0	2.850	2.825	2.850	2.825	2.900	4,514,000	12,880,898	2.8535	0.376	0.372	0.376	0.372	0.382	34,246,093	0.3761	0.88%
2000-10-26	0	2.825	2.800	2.825	2.800	2.900	4,498,000	12,741,350	2.8327	0.372	0.369	0.372	0.369	0.382	34,124,707	0.3734	-1.74%
2000-10-25	0	2.875	2.850	2.875	2.850	2.950	7,996,000	23,258,200	2.9087	0.379	0.376	0.379	0.376	0.389	60,662,774	0.3834	-3.36%
2000-10-24	0	2.975	2.950	2.975	2.950	3.200	3,144,300	9,418,181	2.9953	0.392	0.389	0.392	0.389	0.422	23,854,672	0.3948	0.00%
2000-10-23	0	2.975	2.950	3.000	2.925	3.000	2,277,044	6,715,122	2.9491	0.392	0.389	0.395	0.386	0.395	17,275,113	0.3887	0.85%
2000-10-20	0	2.950	2.950	2.975	2.950	3.100	816,000	2,426,656	2.9738	0.389	0.389	0.392	0.389	0.409	6,190,698	0.3920	-0.84%
2000-10-19	0	2.975	2.950	3.000	2.950	3.025	563,500	1,678,400	2.9785	0.392	0.389	0.395	0.389	0.399	4,275,072	0.3926	-3.25%
2000-10-18	0	3.075	3.050	3.075	3.000	3.075	2,324,000	7,087,350	3.0496	0.405	0.402	0.405	0.395	0.405	17,631,351	0.4020	-2.38%
2000-10-17	0	3.150	3.125	3.150	3.050	3.175	910,000	2,844,700	3.1260	0.415	0.412	0.415	0.402	0.418	6,903,842	0.4120	0.80%
2000-10-16	0	3.125	3.100	3.150	3.025	3.175	4,974,000	15,477,300	3.1116	0.412	0.409	0.415	0.399	0.418	37,735,948	0.4101	6.84%
2000-10-13	0	2.925	2.900	2.925	2.800	2.975	2,754,000	8,000,900	2.9052	0.386	0.382	0.386	0.369	0.392	20,893,607	0.3829	-1.68%
2000-10-12	0	2.975	2.975	3.000	2.850	3.025	14,934,000	43,705,800	2.9266	0.392	0.392	0.395	0.376	0.399	113,298,882	0.3858	4.39%
2000-10-11	0	2.850	2.850	2.875	2.750	2.925	11,852,000	32,989,036	2.7834	0.376	0.376	0.379	0.362	0.386	89,916,858	0.3669	3.64%
2000-10-10	0	2.750	2.725	2.750	2.650	2.875	13,398,000	36,642,120	2.7349	0.362	0.359	0.362	0.349	0.379	101,645,803	0.3605	-3.51%
2000-10-09	0	2.850	2.825	2.850	2.800	2.950	9,612,000	27,418,646	2.8525	0.376	0.372	0.376	0.369	0.389	72,922,784	0.3760	-5.00%
2000-10-05	0	3.000	2.950	3.000	2.950	3.125	7,428,000	22,481,250	3.0266	0.395	0.389	0.395	0.389	0.412	56,353,562	0.3989	-3.23%
2000-10-04	0	3.100	3.050	3.100	3.075	3.200	3,658,000	11,561,306	3.1606	0.409	0.402	0.409	0.405	0.422	27,751,929	0.4166	-2.36%
2000-10-03	0	3.175	3.175	3.200	3.175	3.200	4,518,400	14,632,630	3.2385	0.418	0.418	0.422	0.418	0.422	34,279,474	0.4269	-3.05%
2000-09-29	0	3.275	3.275	3.300	3.200	3.300	2,624,000	8,535,250	3.2528	0.432	0.432	0.435	0.422	0.435	19,907,343	0.4287	1.55%
2000-09-28	0	3.225	3.200	3.225	3.150	3.225	4,056,000	12,917,550	3.1848	0.425	0.422	0.425	0.415	0.425	30,771,412	0.4198	0.78%
2000-09-27	0	3.200	3.175	3.200	3.150	3.300	1,688,000	5,351,848	3.1705	0.422	0.418	0.422	0.415	0.435	12,806,248	0.4179	0.00%
2000-09-26	0	3.200	3.175	3.200	3.050	3.300	8,278,000	26,367,100	3.1852	0.422	0.418	0.422	0.402	0.435	62,802,206	0.4198	1.59%
2000-09-25	0	3.150	3.100	3.200	3.050	3.225	2,135,000	6,619,775	3.1006	0.415	0.409	0.422	0.402	0.425	16,197,476	0.4087	5.00%
2000-09-22	0	3.000	2.975	3.000	2.900	3.000	12,176,000	36,170,500	2.9706	0.395	0.392	0.395	0.382	0.395	92,374,929	0.3916	2.56%
2000-09-21	0	2.925	2.900	2.925	2.850	3.000	10,582,000	31,049,532	2.9342	0.386	0.382	0.386	0.376	0.395	80,281,825	0.3868	0.00%
2000-09-20	0	2.925	2.900	2.925	2.800	3.050	11,268,000	33,048,490	2.9330	0.386	0.382	0.386	0.369	0.402	85,486,260	0.3866	-4.10%
2000-09-19	0	3.050	3.050	3.100	2.950	3.300	10,729,100	33,154,745	3.0902	0.402	0.402	0.409	0.389	0.435	81,397,820	0.4073	-10.29%
2000-09-18	0	3.400	3.400	3.425	3.200	3.500	10,156,000	34,074,152	3.3551	0.448	0.448	0.451	0.422	0.461	77,049,916	0.4422	3.82%
2000-09-15	0	3.275	3.250	3.300	3.150	3.300	7,528,000	24,079,150	3.1986	0.432	0.428	0.435	0.415	0.435	57,112,226	0.4216	3.97%
2000-09-14	0	3.150	3.125	3.150	3.075	3.150	6,628,000	20,550,450	3.1006	0.415	0.412	0.415	0.405	0.415	50,284,250	0.4087	0.80%
2000-09-12	0	3.125	3.100	3.125	3.075	3.200	10,832,000	33,737,696	3.1146	0.412	0.409	0.412	0.405	0.422	82,178,485	0.4105	-3.85%
2000-09-11	0	3.250	3.250	3.300	3.200	3.275	2,485,000	8,083,250	3.2528	0.428	0.428	0.435	0.422	0.432	18,852,801	0.4288	-0.76%
2000-09-08	0	3.275	3.250	3.275	3.250	3.300	1,951,000	6,362,789	3.2613	0.432	0.428	0.432	0.428	0.435	14,801,535	0.4299	-2.24%
2000-09-07	0	3.350	3.325	3.350	3.300	3.400	5,556,000	18,553,450	3.3394	0.442	0.438	0.442	0.435	0.448	42,151,372	0.4402	-1.47%
2000-09-06	0	3.400	3.375	3.400	3.350	3.400	5,568,000	18,849,992	3.3854	0.448	0.445	0.448	0.442	0.448	42,242,412	0.4462	0.00%
2000-09-05	0	3.400	3.400	3.425	3.375	3.475	7,744,300	26,389,320	3.4076	0.448	0.448	0.451	0.445	0.458	58,753,217	0.4492	-1.45%
2000-09-04	0	3.450	3.450	3.475	3.325	3.475	3,924,000	13,401,700	3.4153	0.455	0.455	0.458	0.438	0.458	29,769,976	0.4502	2.99%
2000-09-01	0	3.350	3.350	3.375	3.250	3.400	5,972,000	20,017,700	3.3519	0.442	0.442	0.445	0.428	0.448	45,307,414	0.4418	3.08%
2000-08-31	0	3.250	3.175	3.250	3.125	3.300	2,792,750	8,951,125	3.2051	0.428	0.418	0.428	0.412	0.435	21,187,589	0.4225	4.00%
2000-08-30	0	3.125	3.125	3.150	3.075	3.175	2,386,000	7,468,900	3.1303	0.412	0.412	0.415	0.405	0.418	18,101,723	0.4126	-0.79%
2000-08-29	0	3.150	3.150	3.175	3.125	3.200	2,140,000	6,737,750	3.1485	0.415	0.415	0.418	0.412	0.422	16,235,410	0.4150	-2.33%
2000-08-28	0	3.225	3.175	3.250	3.150	3.250	1,358,000	4,314,000	3.1767	0.425	0.418	0.428	0.415	0.428	10,302,657	0.4187	-0.77%
2000-08-25	0	3.250	3.250	3.275	2.950	3.250	29,314,000	92,845,702	3.1673	0.428	0.428	0.432	0.389	0.428	222,394,766	0.4175	9.24%
2000-08-24	0	2.975	2.950	2.975	2.900	3.075	18,218,000	54,526,750	2.9930	0.392	0.389	0.392	0.382	0.405	138,213,408	0.3945	4.39%
2000-08-23	0	2.850	2.850	2.875	2.800	3.100	24,128,000	69,970,218	2.9000	0.376	0.376	0.379	0.369	0.409	183,050,451	0.3822	-8.06%
2000-08-22	0	3.100	3.100	3.125	3.050	3.250	10,922,000	34,160,600	3.1277	0.409	0.409	0.412	0.402	0.428	82,861,283	0.4123	-4.62%
2000-08-21	0	3.250	3.250	3.300	3.225	3.475	18,859,160	63,386,491	3.3610	0.428	0.428	0.435	0.425	0.458	143,077,659	0.4430	-4.41%
2000-08-18	0	3.400	3.375	3.400	3.300	3.425	14,435,000	48,292,350	3.3455	0.448	0.445	0.448	0.435	0.451	109,513,149	0.4410	0.00%
2000-08-17	0	3.400	3.400	3.425	3.200	3.500	14,264,000	48,414,330	3.3942	0.448	0.448	0.451	0.422	0.461	108,215,834	0.4474	4.62%
2000-08-16	0	3.250	3.225	3.250	3.175	3.300	30,709,160	99,129,338	3.2280	0.428	0.425	0.428	0.418	0.435	232,979,343	0.4255	-4.41%
2000-08-15	0	3.400	3.400	3.425	3.100	3.550	9,596,000	32,425,500	3.3791	0.448	0.448	0.451	0.409	0.468	72,801,398	0.4454	-1.45%
2000-08-14	0	3.450	3.450	3.475	3.375	3.575	15,360,000	53,188,000	3.4628	0.455	0.455	0.458	0.445	0.471	116,530,791	0.4564	2.99%
2000-08-11	0	3.350	3.325	3.350	3.325	3.425	11,856,000	40,005,650	3.3743	0.442	0.438	0.442	0.438	0.451	89,947,204	0.4448	1.52%
2000-08-10	0	3.300	3.300	3.325	3.275	3.425	6,118,000	20,277,450	3.3144	0.435	0.435	0.438	0.432	0.451	46,415,064	0.4369	-3.65%
2000-08-09	0	3.425	3.400	3.425	3.300	3.475	28,105,000	95,526,675	3.3989	0.451	0.448	0.451	0.435	0.458	213,222,519	0.4480	3.01%
2000-08-08	0	3.325	3.325	3.350	3.200	3.350	15,974,000	52,135,600	3.2638	0.438	0.438	0.442	0.422	0.442	121,188,988	0.4302	3.10%
2000-08-07	0	3.225	3.200	3.225	3.200	3.325	15,950,000	52,201,800	3.2728	0.425	0.422	0.425	0.422	0.438	121,006,909	0.4314	-0.77%
2000-08-04	0	3.250	3.225	3.250	3.225	3.425	12,650,000	41,554,600	3.2849	0.428	0.425	0.428	0.425	0.451	95,970,997	0.4330	-3.70%
2000-08-03	0	3.375	3.350	3.375	3.250	3.375	9,712,000	32,623,000	3.3590	0.445	0.442	0.445	0.428	0.445	73,681,448	0.4428	3.05%
2000-08-02	0	3.275	3.250	3.300	3.250	3.475	8,128,000	27,431,543	3.3749	0.432	0.428	0.435	0.428	0.458	61,664,210	0.4449	-4.38%
2000-08-01	0	3.425	3.400	3.425	3.150	3.450	19,628,000	65,239,094	3.3238	0.451	0.448	0.451	0.415	0.455	148,910,571	0.4381	6.20%
2000-07-31	0	3.225	3.200	3.250	3.100	3.325	18,293,000	58,747,121	3.2115	0.425	0.422	0.428	0.409	0.438	138,782,406	0.4233	0.78%
2000-07-28	0	3.200	3.175	3.200	3.100	3.300	39,915,000	127,805,250	3.2019	0.422	0.418	0.422	0.409	0.435	302,820,737	0.4220	3.23%
2000-07-27	0	3.100	3.050	3.100	3.000	3.200	9,957,000	30,309,450	3.0440	0.409	0.402	0.409	0.395	0.422	75,540,175	0.4012	0.00%
2000-07-26	0	3.100	3.075	3.100	3.050	3.275	38,353,100	116,223,868	3.0304	0.409	0.405	0.409	0.402	0.432	290,971,164	0.3994	2.48%
2000-07-25	0	3.025	3.000	3.025	2.950	3.200	30,341,000	94,733,089	3.1223	0.399	0.395	0.399	0.389	0.422	230,186,246	0.4115	-6.20%
2000-07-24	0	3.225	3.200	3.225	3.125	3.325	35,766,000	116,761,568	3.2646	0.425	0.422	0.425	0.412	0.438	271,343,768	0.4303	-1.53%
2000-07-21	0	3.275	3.250	3.275	3.200	3.450	28,742,000	94,754,322	3.2967	0.432	0.428	0.432	0.422	0.455	218,055,208	0.4345	0.00%
2000-07-20	0	3.275	3.225	3.275	3.175	3.475	24,542,000	81,834,200	3.3345	0.432	0.425	0.432	0.418	0.458	186,191,320	0.4395	3.15%
2000-07-19	0	3.175	3.150	3.175	2.950	3.375	37,365,000	118,509,402	3.1717	0.418	0.415	0.418	0.389	0.445	283,474,805	0.4181	11.40%
2000-07-18	1	2.850	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
2000-07-17	0	2.850	2.800	2.850	2.800	2.850	2,324,000	6,577,630	2.8303	0.376	0.369	0.376	0.369	0.376	17,631,351	0.3731	1.79%
2000-07-14	0	2.800	2.800	2.825	2.750	2.850	8,446,816	23,539,912	2.7868	0.369	0.369	0.372	0.362	0.376	64,082,953	0.3673	-2.61%
2000-07-13	0	2.875	2.825	2.875	2.800	3.050	11,718,000	34,051,450	2.9059	0.379	0.372	0.379	0.369	0.402	88,900,248	0.3830	-4.17%
2000-07-12	0	3.000	2.975	3.025	2.700	3.050	14,772,000	43,660,500	2.9556	0.395	0.392	0.399	0.356	0.402	112,069,847	0.3896	12.15%
2000-07-11	0	2.675	2.675	2.700	2.600	2.700	1,862,000	4,959,390	2.6635	0.353	0.353	0.356	0.343	0.356	14,126,324	0.3511	0.94%
2000-07-10	0	2.650	2.650	2.675	2.600	2.700	2,708,000	7,174,030	2.6492	0.349	0.349	0.353	0.343	0.356	20,544,621	0.3492	1.92%
2000-07-07	0	2.600	2.575	2.600	2.575	2.650	2,123,000	5,529,525	2.6046	0.343	0.339	0.343	0.339	0.349	16,106,437	0.3433	-0.95%
2000-07-06	0	2.625	2.600	2.625	2.525	2.750	5,918,000	15,432,150	2.6077	0.346	0.343	0.346	0.333	0.362	44,897,736	0.3437	1.94%
2000-07-05	0	2.575	2.550	2.575	2.400	2.600	5,460,000	13,374,500	2.4495	0.339	0.336	0.339	0.316	0.343	41,423,055	0.3229	1.98%
2000-07-04	0	2.525	2.500	2.525	2.475	2.525	374,000	934,000	2.4973	0.333	0.330	0.333	0.326	0.333	2,837,403	0.3292	0.00%
2000-07-03	0	2.525	2.475	2.525	2.475	2.550	532,000	1,325,800	2.4921	0.333	0.326	0.333	0.326	0.336	4,036,093	0.3285	-0.98%
2000-06-30	0	2.550	2.475	2.550	2.500	2.575	1,302,000	3,314,150	2.5454	0.336	0.326	0.336	0.330	0.339	9,877,805	0.3355	-1.92%
2000-06-29	0	2.600	2.575	2.600	2.450	2.650	5,006,000	12,826,200	2.5622	0.343	0.339	0.343	0.323	0.349	37,978,720	0.3377	5.05%
2000-06-28	0	2.475	2.450	2.475	2.350	2.475	1,506,000	3,638,900	2.4163	0.326	0.323	0.326	0.310	0.326	11,425,480	0.3185	2.06%
2000-06-27	0	2.425	2.400	2.450	2.275	2.450	4,414,000	10,421,050	2.3609	0.320	0.316	0.323	0.300	0.323	33,487,429	0.3112	1.04%
2000-06-26	0	2.400	2.400	2.425	2.300	2.425	8,236,000	19,599,800	2.3798	0.316	0.316	0.320	0.303	0.320	62,483,567	0.3137	3.23%
2000-06-23	0	2.325	2.300	2.325	2.225	2.375	7,028,000	16,152,250	2.2983	0.306	0.303	0.306	0.293	0.313	53,318,906	0.3029	-3.13%
2000-06-22	0	2.400	2.350	2.400	2.300	2.425	5,852,000	13,763,200	2.3519	0.316	0.310	0.316	0.303	0.320	44,397,018	0.3100	-1.03%
2000-06-21	0	2.425	2.400	2.425	2.350	2.600	8,512,000	20,849,910	2.4495	0.320	0.316	0.320	0.310	0.343	64,577,480	0.3229	-8.49%
2000-06-20	0	2.650	2.600	2.625	2.500	2.675	9,058,000	23,380,600	2.5812	0.349	0.343	0.346	0.330	0.353	68,719,786	0.3402	-0.93%
2000-06-19	0	2.675	2.650	2.675	2.400	2.750	18,106,000	48,150,850	2.6594	0.353	0.349	0.353	0.316	0.362	137,363,705	0.3505	11.46%
2000-06-16	0	2.400	2.400	2.425	2.300	2.525	17,051,000	40,952,976	2.4018	0.316	0.316	0.320	0.303	0.333	129,359,799	0.3166	3.23%
2000-06-15	0	2.325	2.300	2.325	2.225	2.375	13,683,000	31,312,850	2.2884	0.306	0.303	0.306	0.293	0.313	103,807,996	0.3016	2.20%
2000-06-14	0	2.275	2.275	2.300	2.200	2.275	5,384,000	12,018,118	2.2322	0.300	0.300	0.303	0.290	0.300	40,846,470	0.2942	2.25%
2000-06-13	0	2.225	2.200	2.225	2.100	2.250	8,366,000	18,286,810	2.1858	0.293	0.290	0.293	0.277	0.297	63,469,831	0.2881	4.71%
2000-06-12	0	2.125	2.100	2.125	2.075	2.150	1,114,000	2,357,900	2.1166	0.280	0.277	0.280	0.274	0.283	8,451,517	0.2790	-1.16%
2000-06-09	0	2.150	2.100	2.125	2.050	2.150	3,460,000	7,327,000	2.1176	0.283	0.277	0.280	0.270	0.283	26,249,775	0.2791	1.18%
2000-06-08	0	2.125	2.100	2.125	2.025	2.150	7,376,000	15,471,800	2.0976	0.280	0.277	0.280	0.267	0.283	55,959,057	0.2765	0.00%
2000-06-07	0	2.125	2.100	2.125	1.970	2.125	5,630,000	11,485,910	2.0401	0.280	0.277	0.280	0.260	0.280	42,712,783	0.2689	7.87%
2000-06-05	0	1.970	1.950	1.980	1.910	2.025	12,768,000	24,836,570	1.9452	0.260	0.257	0.261	0.252	0.267	96,866,220	0.2564	-1.01%
2000-06-02	0	1.990	1.990	2.000	1.960	2.050	3,552,000	7,111,440	2.0021	0.262	0.262	0.264	0.258	0.270	26,947,745	0.2639	1.02%
2000-06-01	0	1.970	1.960	1.970	1.950	1.970	3,506,000	6,847,964	1.9532	0.260	0.258	0.260	0.257	0.260	26,598,760	0.2575	1.55%
2000-05-31	0	1.940	1.900	1.950	1.900	2.000	15,572,000	30,358,170	1.9495	0.256	0.250	0.257	0.250	0.264	118,139,159	0.2570	0.52%
2000-05-30	0	1.930	1.920	1.930	1.860	1.990	3,800,000	7,286,380	1.9175	0.254	0.253	0.254	0.245	0.262	28,829,232	0.2527	3.76%
2000-05-29	0	1.860	1.860	-	1.760	1.900	6,504,000	11,522,160	1.7715	0.245	0.245	-	0.232	0.250	49,343,507	0.2335	6.90%
2000-05-26	0	1.740	1.730	1.740	1.690	1.900	2,845,100	5,041,510	1.7720	0.229	0.228	0.229	0.223	0.250	21,584,750	0.2336	-9.37%
2000-05-25	0	1.920	1.910	1.930	1.880	2.000	3,700,000	7,126,020	1.9260	0.253	0.252	0.254	0.248	0.264	28,070,568	0.2539	-1.54%
2000-05-24	0	1.950	1.920	1.960	1.850	1.960	3,450,000	6,617,720	1.9182	0.257	0.253	0.258	0.244	0.258	26,173,908	0.2528	0.00%
2000-05-23	0	1.950	1.940	1.960	1.910	2.000	3,538,000	6,870,420	1.9419	0.257	0.256	0.258	0.252	0.264	26,841,532	0.2560	-1.52%
2000-05-22	0	1.980	1.980	2.000	1.970	2.000	920,000	1,834,660	1.9942	0.261	0.261	0.264	0.260	0.264	6,979,709	0.2629	-1.00%
2000-05-19	0	2.000	2.000	2.025	1.950	2.025	2,320,000	4,643,790	2.0016	0.264	0.264	0.267	0.257	0.267	17,601,005	0.2638	2.04%
2000-05-18	0	1.960	1.940	1.960	1.910	1.990	1,406,000	2,796,552	1.9890	0.258	0.256	0.258	0.252	0.262	10,666,816	0.2622	-1.51%
2000-05-17	0	1.990	1.960	1.990	1.980	2.050	7,724,000	15,461,950	2.0018	0.262	0.258	0.262	0.261	0.270	58,599,208	0.2639	1.53%
2000-05-16	0	1.960	1.950	1.970	1.870	2.025	10,572,000	20,554,190	1.9442	0.258	0.257	0.260	0.246	0.267	80,205,959	0.2563	-0.51%
2000-05-15	0	1.970	1.960	1.970	1.750	2.000	20,162,000	37,737,740	1.8717	0.260	0.258	0.260	0.231	0.264	152,961,837	0.2467	14.53%
2000-05-12	0	1.720	1.720	1.730	1.650	1.750	5,680,000	9,716,480	1.7106	0.227	0.227	0.228	0.217	0.231	43,092,115	0.2255	3.61%
2000-05-10	0	1.660	1.640	1.670	1.620	1.660	1,666,000	2,732,340	1.6401	0.219	0.216	0.220	0.214	0.219	12,639,342	0.2162	0.00%
2000-05-09	0	1.660	1.650	1.660	1.620	1.670	1,802,000	2,964,100	1.6449	0.219	0.217	0.219	0.214	0.220	13,671,125	0.2168	0.61%
2000-05-08	0	1.650	1.650	1.670	1.580	1.690	2,274,000	3,726,820	1.6389	0.217	0.217	0.220	0.208	0.223	17,252,019	0.2160	-2.37%
2000-05-05	0	1.690	1.680	1.720	1.550	1.700	4,144,000	6,657,144	1.6065	0.223	0.221	0.227	0.204	0.224	31,439,036	0.2117	9.03%
2000-05-04	0	1.550	1.550	1.570	1.540	1.590	1,576,000	2,452,760	1.5563	0.204	0.204	0.207	0.203	0.210	11,956,545	0.2051	-2.23%
2000-05-03	0	1.670	1.660	1.670	1.630	1.690	6,155,200	10,214,644	1.6595	0.209	0.208	0.209	0.204	0.211	49,190,075	0.2077	0.00%
2000-05-02	0	1.670	1.680	1.690	1.640	1.780	7,933,000	13,503,313	1.7022	0.209	0.210	0.211	0.205	0.223	63,397,593	0.2130	-6.18%
2000-04-28	0	1.780	1.750	1.770	1.750	1.880	3,302,000	5,942,600	1.7997	0.223	0.219	0.221	0.219	0.235	26,388,359	0.2252	-5.32%
2000-04-27	0	1.880	1.850	1.880	1.840	1.950	1,418,000	2,669,220	1.8824	0.235	0.231	0.235	0.230	0.244	11,332,130	0.2355	-3.59%
2000-04-26	0	1.950	1.940	1.950	1.910	1.980	6,188,000	12,057,320	1.9485	0.244	0.243	0.244	0.239	0.248	49,452,200	0.2438	4.28%
2000-04-25	0	1.870	1.870	1.880	1.820	1.870	1,958,200	3,623,770	1.8506	0.234	0.234	0.235	0.228	0.234	15,649,208	0.2316	3.31%
2000-04-20	0	1.810	1.780	1.810	1.750	1.900	5,132,000	9,453,180	1.8420	0.226	0.223	0.226	0.219	0.238	41,013,040	0.2305	-1.63%
2000-04-19	0	1.840	1.780	1.790	1.690	1.910	22,908,000	41,402,800	1.8074	0.230	0.223	0.224	0.211	0.239	183,072,237	0.2262	9.52%
2000-04-18	0	1.680	1.680	1.690	1.620	1.770	10,440,000	17,848,840	1.7097	0.210	0.210	0.211	0.203	0.221	83,432,607	0.2139	5.00%
2000-04-17	0	1.600	1.600	1.610	1.510	1.660	11,564,000	18,474,520	1.5976	0.200	0.200	0.201	0.189	0.208	92,415,198	0.1999	0.63%
2000-04-14	0	1.590	1.590	1.600	1.550	1.600	8,624,000	13,661,040	1.5841	0.199	0.199	0.200	0.194	0.200	68,919,809	0.1982	0.00%
2000-04-13	0	1.590	1.580	1.590	1.470	1.610	12,534,000	19,540,360	1.5590	0.199	0.198	0.199	0.184	0.201	100,167,078	0.1951	8.16%
2000-04-12	0	1.470	1.430	1.490	1.470	1.500	1,816,000	2,701,780	1.4878	0.184	0.179	0.186	0.184	0.188	14,512,798	0.1862	0.00%
2000-04-11	0	1.470	1.480	1.490	1.450	1.480	2,932,000	4,269,880	1.4563	0.184	0.185	0.186	0.181	0.185	23,431,456	0.1822	0.68%
2000-04-10	0	1.460	1.460	1.470	1.450	1.470	5,060,000	7,415,480	1.4655	0.183	0.183	0.184	0.181	0.184	40,437,643	0.1834	-0.68%
2000-04-07	0	1.470	1.460	1.490	1.470	1.510	7,624,000	11,288,640	1.4807	0.184	0.183	0.186	0.184	0.189	60,928,180	0.1853	-1.34%
2000-04-06	0	1.490	1.480	1.490	1.450	1.520	1,752,000	2,582,620	1.4741	0.186	0.185	0.186	0.181	0.190	14,001,334	0.1845	1.36%
2000-04-05	0	1.470	1.440	1.470	1.430	1.500	4,014,000	5,877,440	1.4642	0.184	0.180	0.184	0.179	0.188	32,078,399	0.1832	-2.00%
2000-04-03	0	1.500	1.500	1.510	1.480	1.520	2,978,000	4,460,840	1.4979	0.188	0.188	0.189	0.185	0.190	23,799,071	0.1874	0.00%
2000-03-31	0	1.500	1.500	1.510	1.440	1.500	1,110,000	1,649,780	1.4863	0.188	0.188	0.189	0.180	0.188	8,870,708	0.1860	3.45%
2000-03-30	0	1.450	1.430	1.450	1.430	1.480	570,000	823,040	1.4439	0.181	0.179	0.181	0.179	0.185	4,555,229	0.1807	-3.33%
2000-03-29	0	1.500	1.480	1.500	1.450	1.530	1,026,000	1,519,600	1.4811	0.188	0.185	0.188	0.181	0.191	8,199,411	0.1853	-1.96%
2000-03-28	0	1.530	1.510	1.520	1.450	1.530	10,066,000	15,044,100	1.4945	0.191	0.189	0.190	0.181	0.191	80,443,738	0.1870	6.25%
2000-03-27	0	1.440	1.440	1.450	1.420	1.450	4,020,000	5,739,370	1.4277	0.180	0.180	0.181	0.178	0.181	32,126,349	0.1786	3.60%
2000-03-24	0	1.390	1.370	1.400	1.370	1.510	8,604,000	11,980,530	1.3924	0.174	0.171	0.175	0.171	0.189	68,759,976	0.1742	-7.95%
2000-03-23	0	1.510	1.440	1.510	1.340	1.510	1,864,000	2,570,320	1.3789	0.189	0.180	0.189	0.168	0.189	14,896,396	0.1725	9.42%
2000-03-22	0	1.380	1.370	1.380	1.370	1.470	2,728,000	3,814,740	1.3984	0.173	0.171	0.173	0.171	0.184	21,801,164	0.1750	0.00%
2000-03-21	0	1.380	1.370	1.380	1.350	1.400	934,000	1,274,100	1.3641	0.173	0.171	0.173	0.169	0.175	7,464,181	0.1707	0.00%
2000-03-20	0	1.380	1.380	1.390	1.370	1.400	786,000	1,090,040	1.3868	0.173	0.173	0.174	0.171	0.175	6,281,420	0.1735	-0.72%
2000-03-17	0	1.390	1.390	1.400	1.380	1.400	1,273,100	1,765,892	1.3871	0.174	0.174	0.175	0.173	0.175	10,174,143	0.1736	0.72%
2000-03-16	0	1.380	1.380	1.390	1.370	1.420	3,153,000	4,391,100	1.3927	0.173	0.173	0.174	0.171	0.178	25,197,606	0.1743	-0.72%
2000-03-15	0	1.390	1.380	1.390	1.390	1.430	2,738,000	3,857,670	1.4089	0.174	0.173	0.174	0.174	0.179	21,881,080	0.1763	-4.14%
2000-03-14	0	1.450	1.440	1.450	1.440	1.500	4,868,000	7,093,600	1.4572	0.181	0.180	0.181	0.180	0.188	38,903,250	0.1823	2.11%
2000-03-13	0	1.420	1.420	1.430	1.400	1.500	2,798,000	4,038,420	1.4433	0.178	0.178	0.179	0.175	0.188	22,360,578	0.1806	-2.74%
2000-03-10	0	1.460	1.440	1.470	1.420	1.490	686,100	1,006,558	1.4671	0.183	0.180	0.184	0.178	0.186	5,483,057	0.1836	-2.67%
2000-03-09	0	1.500	1.490	1.500	1.470	1.520	2,122,200	3,168,668	1.4931	0.188	0.186	0.188	0.184	0.190	16,959,835	0.1868	0.67%
2000-03-08	0	1.490	1.470	1.490	1.480	1.520	5,736,000	8,583,520	1.4964	0.186	0.184	0.186	0.185	0.190	45,839,984	0.1872	0.00%
2000-03-07	0	1.490	1.490	1.510	1.400	1.500	4,994,000	7,258,620	1.4535	0.186	0.186	0.189	0.175	0.188	39,910,195	0.1819	5.67%
2000-03-06	0	1.410	1.400	1.420	1.390	1.460	1,694,000	2,387,300	1.4093	0.176	0.175	0.178	0.174	0.183	13,537,820	0.1763	-3.42%
2000-03-03	0	1.460	1.450	1.460	1.380	1.460	3,157,000	4,510,280	1.4287	0.183	0.181	0.183	0.173	0.183	25,229,573	0.1788	8.15%
2000-03-02	0	1.350	1.350	1.360	1.340	1.370	3,538,000	4,803,340	1.3576	0.169	0.169	0.170	0.168	0.171	28,274,383	0.1699	-0.74%
2000-03-01	0	1.360	1.350	1.360	1.340	1.420	4,180,000	5,775,600	1.3817	0.170	0.169	0.170	0.168	0.178	33,405,009	0.1729	0.74%
2000-02-29	0	1.350	1.340	1.350	1.280	1.360	3,153,000	4,230,840	1.3418	0.169	0.168	0.169	0.160	0.170	25,197,606	0.1679	6.30%
2000-02-28	0	1.270	1.270	1.280	1.260	1.390	4,934,000	6,357,940	1.2886	0.159	0.159	0.160	0.158	0.174	39,430,698	0.1612	-8.63%
2000-02-25	0	1.390	1.360	1.390	1.340	1.420	1,650,000	2,279,400	1.3815	0.174	0.170	0.174	0.168	0.178	13,186,188	0.1729	-2.80%
2000-02-24	0	1.430	1.420	1.430	1.420	1.460	3,358,000	4,801,120	1.4298	0.179	0.178	0.179	0.178	0.183	26,835,890	0.1789	0.70%
2000-02-23	0	1.420	1.420	1.430	1.420	1.450	1,428,000	2,041,540	1.4296	0.178	0.178	0.179	0.178	0.181	11,412,046	0.1789	0.71%
2000-02-22	0	1.410	1.410	1.420	1.410	1.450	1,914,000	2,715,500	1.4188	0.176	0.176	0.178	0.176	0.181	15,295,978	0.1775	-3.42%
2000-02-21	0	1.460	1.450	1.460	1.450	1.520	1,596,400	2,349,180	1.4715	0.183	0.181	0.183	0.181	0.190	12,757,837	0.1841	-3.31%
2000-02-18	0	1.510	1.470	1.540	1.430	1.540	6,890,000	10,235,000	1.4855	0.189	0.184	0.193	0.179	0.193	55,062,324	0.1859	5.59%
2000-02-17	0	1.430	1.420	1.450	1.430	1.480	1,380,000	2,015,000	1.4601	0.179	0.178	0.181	0.179	0.185	11,028,448	0.1827	-1.38%
2000-02-16	0	1.450	1.430	1.450	1.410	1.470	3,066,000	4,375,620	1.4271	0.181	0.179	0.181	0.176	0.184	24,502,335	0.1786	2.84%
2000-02-15	0	1.410	1.410	1.450	1.410	1.490	5,031,600	7,356,156	1.4620	0.176	0.176	0.181	0.176	0.186	40,210,681	0.1829	-2.08%
2000-02-14	0	1.440	1.430	1.440	1.440	1.590	6,502,000	9,657,700	1.4853	0.180	0.179	0.180	0.180	0.199	51,961,572	0.1859	-10.00%
2000-02-11	0	1.600	1.580	1.600	1.580	1.700	2,154,000	3,533,980	1.6407	0.200	0.198	0.200	0.198	0.213	17,213,969	0.2053	-6.43%
2000-02-10	0	1.710	1.710	1.720	1.710	1.760	3,313,200	5,808,144	1.7530	0.214	0.214	0.215	0.214	0.220	26,477,865	0.2194	-2.84%
2000-02-09	0	1.760	1.750	1.760	1.750	1.820	1,362,000	2,393,440	1.7573	0.220	0.219	0.220	0.219	0.228	10,884,599	0.2199	-2.22%
2000-02-08	0	1.800	1.780	1.800	1.770	1.850	6,954,000	12,473,664	1.7937	0.225	0.223	0.225	0.221	0.231	55,573,788	0.2245	0.56%
2000-02-03	0	1.790	1.730	1.780	1.700	1.800	4,456,000	7,860,560	1.7640	0.224	0.216	0.223	0.213	0.225	35,610,699	0.2207	9.15%
2000-02-02	0	1.640	1.630	1.650	1.600	1.660	3,828,000	6,301,520	1.6462	0.205	0.204	0.206	0.200	0.208	30,591,956	0.2060	2.50%
2000-02-01	0	1.600	1.600	1.620	1.600	1.740	8,782,000	14,552,822	1.6571	0.200	0.200	0.203	0.200	0.218	70,182,486	0.2074	-8.05%
2000-01-31	0	1.740	1.730	1.750	1.740	1.760	4,630,000	8,125,440	1.7550	0.218	0.216	0.219	0.218	0.220	37,001,242	0.2196	-1.14%
2000-01-28	0	1.760	1.760	1.770	1.750	1.780	3,372,000	5,941,840	1.7621	0.220	0.220	0.221	0.219	0.223	26,947,773	0.2205	-1.12%
2000-01-27	0	1.780	1.770	1.790	1.740	1.830	4,564,000	8,091,740	1.7729	0.223	0.221	0.224	0.218	0.229	36,473,795	0.2219	-1.11%
2000-01-26	0	1.800	1.800	1.810	1.790	1.900	11,102,000	20,527,520	1.8490	0.225	0.225	0.226	0.224	0.238	88,723,065	0.2314	-3.23%
2000-01-25	0	1.860	1.840	1.870	1.800	1.880	4,406,000	8,104,740	1.8395	0.233	0.230	0.234	0.225	0.235	35,211,117	0.2302	3.33%
2000-01-24	0	1.800	1.810	1.840	1.800	1.850	236,000	433,640	1.8375	0.225	0.226	0.230	0.225	0.231	1,886,024	0.2299	-1.10%
2000-01-21	0	1.820	1.820	1.830	1.800	1.830	612,000	1,118,250	1.8272	0.228	0.228	0.229	0.225	0.229	4,890,877	0.2286	-0.55%
2000-01-20	0	1.830	1.810	1.840	1.800	1.870	3,376,000	6,189,080	1.8333	0.229	0.226	0.230	0.225	0.234	26,979,740	0.2294	-0.54%
2000-01-19	0	1.840	1.830	1.850	1.840	1.870	1,018,000	1,877,880	1.8447	0.230	0.229	0.231	0.230	0.234	8,135,478	0.2308	-0.54%
2000-01-18	0	1.850	1.840	1.850	1.830	1.860	1,118,000	2,065,540	1.8475	0.231	0.230	0.231	0.229	0.233	8,934,641	0.2312	-1.07%
2000-01-17	0	1.870	1.860	1.880	1.850	1.880	1,953,410	3,671,298	1.8794	0.234	0.233	0.235	0.231	0.235	15,610,928	0.2352	-1.06%
2000-01-14	0	1.890	1.870	1.920	1.850	1.920	2,242,000	4,227,180	1.8855	0.236	0.234	0.240	0.231	0.240	17,917,232	0.2359	2.72%
2000-01-13	0	1.840	1.840	1.890	1.820	1.960	2,218,000	4,151,420	1.8717	0.230	0.230	0.236	0.228	0.245	17,725,433	0.2342	-6.12%
2000-01-12	0	1.960	1.960	2.000	1.960	2.000	1,040,000	2,059,740	1.9805	0.245	0.245	0.250	0.245	0.250	8,311,294	0.2478	-1.01%
2000-01-11	0	1.980	1.980	1.990	1.970	2.100	1,884,000	3,786,080	2.0096	0.248	0.248	0.249	0.247	0.263	15,056,229	0.2515	-4.58%
2000-01-10	0	2.075	2.075	2.100	2.050	2.125	1,670,000	3,482,750	2.0855	0.260	0.260	0.263	0.257	0.266	13,346,020	0.2610	2.47%
2000-01-07	0	2.025	2.025	2.050	1.980	2.050	1,585,000	3,198,340	2.0179	0.253	0.253	0.257	0.248	0.257	12,666,732	0.2525	3.85%
2000-01-06	0	1.950	1.920	1.980	1.910	2.000	756,000	1,486,120	1.9658	0.244	0.240	0.248	0.239	0.250	6,041,672	0.2460	-4.88%
2000-01-05	0	2.050	2.000	2.050	1.930	2.050	1,370,000	2,745,350	2.0039	0.257	0.250	0.257	0.242	0.257	10,948,532	0.2508	-3.53%
2000-01-04	0	2.125	2.100	2.150	1.950	2.200	5,890,000	12,291,100	2.0868	0.266	0.263	0.269	0.244	0.275	47,070,695	0.2611	11.26%
2000-01-03	0	1.910	1.910	1.920	1.900	1.950	9,492,000	18,068,000	1.9035	0.239	0.239	0.240	0.238	0.244	75,856,543	0.2382	3.24%
1999-12-30	0	1.850	1.850	1.870	1.850	1.880	308,000	572,900	1.8601	0.231	0.231	0.234	0.231	0.235	2,461,422	0.2328	0.00%
1999-12-29	0	1.850	1.840	1.850	1.840	1.900	220,000	408,520	1.8569	0.231	0.230	0.231	0.230	0.238	1,758,158	0.2324	-0.54%
1999-12-28	0	1.860	1.860	1.880	1.810	1.910	322,000	597,560	1.8558	0.233	0.233	0.235	0.226	0.239	2,573,305	0.2322	2.20%
1999-12-24	0	1.820	1.820	1.840	1.800	1.910	1,468,000	2,698,700	1.8384	0.228	0.228	0.230	0.225	0.239	11,731,711	0.2300	-1.62%
1999-12-23	0	1.850	1.840	1.850	1.850	1.950	2,154,000	4,071,080	1.8900	0.231	0.230	0.231	0.231	0.244	17,213,969	0.2365	-1.07%
1999-12-22	0	1.870	1.870	1.890	1.840	1.930	794,000	1,513,520	1.9062	0.234	0.234	0.236	0.230	0.242	6,345,353	0.2385	-2.09%
1999-12-21	0	1.910	1.910	1.920	1.880	1.930	6,862,000	13,135,090	1.9142	0.239	0.239	0.240	0.235	0.242	54,838,558	0.2395	0.53%
1999-12-20	0	1.900	1.900	1.910	1.880	1.910	296,000	561,300	1.8963	0.238	0.238	0.239	0.235	0.239	2,365,522	0.2373	0.53%
1999-12-17	0	1.890	1.880	1.890	1.880	1.930	1,672,000	3,192,260	1.9092	0.236	0.235	0.236	0.235	0.242	13,362,004	0.2389	0.00%
1999-12-16	0	1.890	1.880	1.890	1.880	1.940	2,098,000	3,993,960	1.9037	0.236	0.235	0.236	0.235	0.243	16,766,438	0.2382	-1.56%
1999-12-15	0	1.920	1.920	1.940	1.910	2.025	3,368,000	6,587,640	1.9560	0.240	0.240	0.243	0.239	0.253	26,915,806	0.2447	-5.19%
1999-12-14	0	2.025	2.025	2.050	2.000	2.050	846,000	1,697,750	2.0068	0.253	0.253	0.257	0.250	0.257	6,760,918	0.2511	-2.41%
1999-12-13	0	2.075	2.050	2.075	2.050	2.100	1,544,000	3,196,200	2.0701	0.260	0.257	0.260	0.257	0.263	12,339,075	0.2590	2.47%
1999-12-10	0	2.025	2.025	2.050	2.000	2.025	1,403,000	2,815,050	2.0065	0.253	0.253	0.257	0.250	0.253	11,212,255	0.2511	1.25%
1999-12-09	0	2.000	1.990	2.000	2.000	2.125	3,232,000	6,616,700	2.0472	0.250	0.249	0.250	0.250	0.266	25,828,945	0.2562	0.00%
1999-12-08	0	2.000	1.990	2.000	1.990	2.025	3,846,000	7,700,710	2.0023	0.250	0.249	0.250	0.249	0.253	30,735,805	0.2505	0.00%
1999-12-07	0	2.000	1.990	2.000	2.000	2.125	3,286,530	6,739,134	2.0505	0.250	0.249	0.250	0.250	0.266	26,264,728	0.2566	-3.61%
1999-12-06	0	2.075	2.050	2.075	2.050	2.125	2,782,000	5,764,250	2.0720	0.260	0.257	0.260	0.257	0.266	22,232,712	0.2593	1.22%
1999-12-03	0	2.050	2.025	2.050	2.025	2.225	2,444,000	5,148,150	2.1064	0.257	0.253	0.257	0.253	0.278	19,531,541	0.2636	0.00%
1999-12-02	0	2.050	2.050	2.075	2.025	2.100	792,000	1,626,200	2.0533	0.257	0.257	0.260	0.253	0.263	6,329,370	0.2569	-2.38%
1999-12-01	0	2.100	2.100	2.125	2.075	2.175	3,257,200	6,851,540	2.1035	0.263	0.263	0.266	0.260	0.272	26,030,334	0.2632	2.44%
1999-11-30	0	2.050	2.050	2.075	1.980	2.050	2,779,000	5,617,710	2.0215	0.257	0.257	0.260	0.248	0.257	22,208,737	0.2530	1.23%
1999-11-29	0	2.025	2.025	2.050	2.000	2.125	1,461,000	3,019,900	2.0670	0.253	0.253	0.257	0.250	0.266	11,675,770	0.2586	1.25%
1999-11-26	0	2.000	2.000	2.025	2.000	2.125	1,452,000	3,005,050	2.0696	0.250	0.250	0.253	0.250	0.266	11,603,845	0.2590	0.00%
1999-11-25	0	2.000	2.000	2.025	1.960	2.200	5,012,000	10,174,340	2.0300	0.250	0.250	0.253	0.245	0.275	40,054,045	0.2540	-9.09%
1999-11-24	0	2.200	2.175	2.200	2.175	2.275	1,825,000	4,054,800	2.2218	0.275	0.272	0.275	0.272	0.285	14,584,723	0.2780	-1.12%
1999-11-23	0	2.225	2.250	2.300	2.225	2.425	6,084,000	14,083,000	2.3148	0.278	0.282	0.288	0.278	0.303	48,621,071	0.2896	-8.25%
1999-11-22	0	2.425	2.425	2.450	2.400	2.475	2,042,000	4,940,550	2.4195	0.303	0.303	0.307	0.300	0.310	16,318,906	0.3028	1.04%
1999-11-19	0	2.400	2.375	2.400	2.375	2.500	3,319,800	8,052,340	2.4255	0.300	0.297	0.300	0.297	0.313	26,530,610	0.3035	0.00%
1999-11-18	0	2.400	2.400	2.425	2.400	2.475	3,590,000	8,806,700	2.4531	0.300	0.300	0.303	0.300	0.310	28,689,948	0.3070	0.00%
1999-11-17	0	2.400	2.400	2.425	2.400	2.625	4,152,000	10,421,450	2.5100	0.300	0.300	0.303	0.300	0.328	33,181,244	0.3141	-2.04%
1999-11-16	0	2.450	2.450	2.475	2.350	2.525	12,710,000	31,108,250	2.4475	0.307	0.307	0.310	0.294	0.316	101,573,605	0.3063	6.52%
1999-11-15	0	2.300	2.275	2.300	2.175	2.350	3,691,000	8,396,450	2.2748	0.288	0.285	0.288	0.272	0.294	29,497,103	0.2847	2.22%
1999-11-12	0	2.250	2.225	2.250	2.225	2.325	6,540,000	15,216,452	2.3267	0.282	0.278	0.282	0.278	0.291	52,265,254	0.2911	-4.26%
1999-11-11	0	2.350	2.300	2.350	2.300	2.425	626,000	1,467,400	2.3441	0.294	0.288	0.294	0.288	0.303	5,002,760	0.2933	-1.05%
1999-11-10	0	2.375	2.400	-	2.300	2.400	1,848,000	4,320,220	2.3378	0.297	0.300	-	0.288	0.300	14,768,530	0.2925	2.15%
1999-11-09	0	2.325	2.325	2.350	2.325	2.375	1,648,000	3,851,100	2.3368	0.291	0.291	0.294	0.291	0.297	13,170,205	0.2924	0.00%
1999-11-08	0	2.325	2.300	2.350	2.325	2.350	792,000	1,870,700	2.3620	0.291	0.288	0.294	0.291	0.294	6,329,370	0.2956	-1.06%
1999-11-05	0	2.350	2.325	2.400	2.325	2.400	3,752,000	8,678,642	2.3131	0.294	0.291	0.300	0.291	0.300	29,984,592	0.2894	4.44%
1999-11-04	0	2.250	2.250	2.300	2.225	2.300	1,918,000	4,309,150	2.2467	0.282	0.282	0.288	0.278	0.288	15,327,944	0.2811	3.45%
1999-11-03	0	2.175	2.175	2.225	2.175	2.300	1,684,000	3,733,900	2.2173	0.272	0.272	0.278	0.272	0.288	13,457,903	0.2775	-7.45%
1999-11-02	0	2.350	2.300	2.350	2.300	2.375	1,034,000	2,431,150	2.3512	0.294	0.288	0.294	0.288	0.297	8,263,344	0.2942	-2.08%
1999-11-01	0	2.400	2.375	2.400	2.350	2.425	5,615,000	13,279,682	2.3650	0.300	0.297	0.300	0.294	0.303	44,872,997	0.2959	3.23%
1999-10-29	0	2.325	2.300	2.325	2.275	2.425	1,500,000	3,493,380	2.3289	0.291	0.288	0.291	0.285	0.303	11,987,444	0.2914	-2.11%
1999-10-28	0	2.375	2.350	2.375	2.350	2.400	1,192,000	2,817,350	2.3635	0.297	0.294	0.297	0.294	0.300	9,526,022	0.2958	0.00%
1999-10-27	0	2.375	2.300	2.375	2.375	2.400	320,000	760,250	2.3758	0.297	0.288	0.297	0.297	0.300	2,557,321	0.2973	0.00%
1999-10-26	0	2.375	2.300	2.375	2.300	2.400	2,376,000	5,491,200	2.3111	0.297	0.288	0.297	0.288	0.300	18,988,111	0.2892	3.26%
1999-10-25	0	2.300	2.300	2.325	2.300	2.350	2,352,000	5,473,150	2.3270	0.288	0.288	0.291	0.288	0.294	18,796,311	0.2912	1.10%
1999-10-22	0	2.275	2.275	2.300	2.225	2.275	1,174,000	2,641,450	2.2500	0.285	0.285	0.288	0.278	0.285	9,382,172	0.2815	2.25%
1999-10-21	0	2.225	2.225	2.300	2.175	2.275	2,476,000	5,549,280	2.2412	0.278	0.278	0.288	0.272	0.285	19,787,273	0.2804	-1.11%
1999-10-20	0	2.250	2.225	2.250	2.200	2.300	1,120,000	2,514,600	2.2452	0.282	0.278	0.282	0.275	0.288	8,950,624	0.2809	4.65%
1999-10-19	0	2.150	2.125	2.150	2.100	2.175	4,406,000	9,368,700	2.1264	0.269	0.266	0.269	0.263	0.272	35,211,117	0.2661	-3.37%
1999-10-15	0	2.225	2.200	2.225	2.225	2.250	1,020,000	2,280,250	2.2355	0.278	0.275	0.278	0.278	0.282	8,151,462	0.2797	0.00%
1999-10-14	0	2.225	2.225	2.250	2.125	2.275	1,814,000	4,035,600	2.2247	0.278	0.278	0.282	0.266	0.285	14,496,815	0.2784	3.49%
1999-10-13	0	2.150	2.150	2.200	2.150	2.275	3,811,300	8,365,000	2.1948	0.269	0.269	0.275	0.269	0.285	30,458,496	0.2746	-1.15%
1999-10-12	0	2.175	2.175	2.200	2.150	2.350	2,826,000	6,289,200	2.2255	0.272	0.272	0.275	0.269	0.294	22,584,344	0.2785	-7.45%
1999-10-11	0	2.350	2.350	2.375	2.350	2.375	272,000	641,100	2.3570	0.294	0.294	0.297	0.294	0.297	2,173,723	0.2949	-1.05%
1999-10-08	0	2.375	2.350	2.400	2.325	2.375	68,000	159,800	2.3500	0.297	0.294	0.300	0.291	0.297	543,431	0.2941	-1.04%
1999-10-07	0	2.400	2.350	2.400	2.325	2.400	1,732,000	4,107,900	2.3718	0.300	0.294	0.300	0.291	0.300	13,841,501	0.2968	4.35%
1999-10-06	0	2.300	2.300	2.325	2.275	2.350	1,488,802	3,458,312	2.3229	0.288	0.288	0.291	0.285	0.294	11,897,953	0.2907	1.10%
1999-10-05	0	2.275	2.250	2.300	2.275	2.350	2,418,000	5,557,900	2.2986	0.285	0.282	0.288	0.285	0.294	19,323,759	0.2876	-3.19%
1999-10-04	0	2.350	2.350	2.375	2.300	2.350	884,000	2,068,480	2.3399	0.294	0.294	0.297	0.288	0.294	7,064,600	0.2928	0.00%
1999-09-30	0	2.350	2.325	2.350	2.325	2.400	1,340,000	3,107,400	2.3190	0.294	0.291	0.294	0.291	0.300	10,708,783	0.2902	0.00%
1999-09-29	0	2.350	2.325	2.350	2.250	2.350	584,000	1,345,872	2.3046	0.294	0.291	0.294	0.282	0.294	4,667,111	0.2884	5.62%
1999-09-28	0	2.225	2.225	2.300	2.200	2.350	1,240,000	2,800,610	2.2586	0.278	0.278	0.288	0.275	0.294	9,909,620	0.2826	1.14%
1999-09-27	0	2.200	2.200	2.225	2.200	2.300	2,084,000	4,707,030	2.2587	0.275	0.275	0.278	0.275	0.288	16,654,555	0.2826	-3.30%
1999-09-24	0	2.275	2.275	2.300	2.250	2.350	3,140,000	7,179,550	2.2865	0.285	0.285	0.288	0.282	0.294	25,093,715	0.2861	-3.19%
1999-09-23	0	2.350	2.325	2.350	2.325	2.375	3,552,000	8,361,950	2.3542	0.294	0.291	0.294	0.291	0.297	28,386,266	0.2946	-2.08%
1999-09-22	0	2.400	2.375	2.400	2.350	2.400	1,670,000	3,988,750	2.3885	0.300	0.297	0.300	0.294	0.300	13,346,020	0.2989	-3.03%
1999-09-21	0	2.475	2.450	2.475	2.450	2.475	758,000	1,862,100	2.4566	0.310	0.307	0.310	0.307	0.310	6,057,655	0.3074	-1.00%
1999-09-20	0	2.500	2.450	2.525	2.425	2.525	2,157,000	5,330,350	2.4712	0.313	0.307	0.316	0.303	0.316	17,237,944	0.3092	3.09%
1999-09-17	0	2.425	2.400	2.450	2.425	2.525	3,066,000	7,662,400	2.4992	0.303	0.300	0.307	0.303	0.316	24,502,335	0.3127	-3.96%
1999-09-15	0	2.525	2.500	2.525	2.500	2.550	844,000	2,134,850	2.5294	0.316	0.313	0.316	0.313	0.319	6,744,935	0.3165	-1.94%
1999-09-14	0	2.575	2.575	2.600	2.550	2.600	408,000	1,047,200	2.5667	0.322	0.322	0.325	0.319	0.325	3,260,585	0.3212	-2.83%
1999-09-13	0	2.650	2.625	2.675	2.625	2.700	1,128,000	2,996,750	2.6567	0.332	0.328	0.335	0.328	0.338	9,014,558	0.3324	1.92%
1999-09-10	0	2.600	2.600	2.625	2.600	2.700	1,418,000	3,747,860	2.6431	0.325	0.325	0.328	0.325	0.338	11,332,130	0.3307	-1.89%
1999-09-09	0	2.650	2.625	2.650	2.500	2.675	4,697,000	12,200,177	2.5974	0.332	0.328	0.332	0.313	0.335	37,536,681	0.3250	4.95%
1999-09-08	0	2.525	2.525	2.550	2.500	2.575	3,763,000	9,531,912	2.5331	0.316	0.316	0.319	0.313	0.322	30,072,500	0.3170	0.00%
1999-09-07	0	2.525	2.500	2.550	2.500	2.600	3,286,000	8,395,050	2.5548	0.316	0.313	0.319	0.313	0.325	26,260,493	0.3197	-0.98%
1999-09-06	0	2.550	2.525	2.550	2.475	2.550	5,816,000	14,397,340	2.4755	0.319	0.316	0.319	0.310	0.319	46,479,314	0.3098	6.25%
1999-09-03	0	2.400	2.375	2.425	2.300	2.400	3,634,000	8,617,050	2.3712	0.300	0.297	0.303	0.288	0.300	29,041,580	0.2967	0.00%
1999-09-02	0	2.400	2.375	2.400	2.375	2.475	5,002,200	12,016,510	2.4022	0.300	0.297	0.300	0.297	0.310	39,975,727	0.3006	-4.00%
1999-09-01	0	2.500	2.475	2.500	2.450	2.525	2,908,000	7,231,862	2.4869	0.313	0.310	0.313	0.307	0.316	23,239,657	0.3112	-0.99%
1999-08-31	0	2.525	2.500	2.525	2.500	2.575	3,818,000	9,669,850	2.5327	0.316	0.313	0.316	0.313	0.322	30,512,040	0.3169	-1.94%
1999-08-30	0	2.575	2.500	2.575	2.550	2.650	5,117,000	13,304,450	2.6000	0.322	0.313	0.322	0.319	0.332	40,893,166	0.3253	0.98%
1999-08-27	0	2.550	2.525	2.550	2.525	2.625	4,974,000	12,763,950	2.5661	0.319	0.316	0.319	0.316	0.328	39,750,363	0.3211	-2.86%
1999-08-26	0	2.625	2.600	2.625	2.550	2.625	6,642,000	17,262,300	2.5990	0.328	0.325	0.328	0.319	0.328	53,080,400	0.3252	-0.94%
1999-08-25	0	2.650	2.650	2.675	2.600	2.700	2,680,000	7,116,850	2.6555	0.332	0.332	0.335	0.325	0.338	21,417,566	0.3323	-1.85%
1999-08-24	0	2.700	2.700	2.750	2.675	2.750	3,320,000	8,988,850	2.7075	0.338	0.338	0.344	0.335	0.344	26,532,208	0.3388	3.85%
1999-08-23	0	2.600	2.600	2.650	2.600	2.800	3,830,000	10,373,950	2.7086	0.325	0.325	0.332	0.325	0.350	30,607,939	0.3389	-1.89%
1999-08-20	0	2.650	2.625	2.650	2.550	2.700	13,414,000	35,399,550	2.6390	0.332	0.328	0.332	0.319	0.338	107,199,711	0.3302	7.07%
1999-08-19	0	2.475	2.450	2.475	2.300	2.475	9,110,000	21,847,100	2.3981	0.310	0.307	0.310	0.288	0.310	72,803,740	0.3001	7.61%
1999-08-18	0	2.300	2.300	2.325	2.250	2.375	6,698,000	15,576,500	2.3255	0.288	0.288	0.291	0.282	0.297	53,527,931	0.2910	2.22%
1999-08-17	0	2.250	2.225	2.250	2.200	2.300	5,514,000	12,354,250	2.2405	0.282	0.278	0.282	0.275	0.288	44,065,842	0.2804	-1.10%
1999-08-16	0	2.275	2.250	2.275	2.175	2.325	8,736,000	19,806,350	2.2672	0.285	0.282	0.285	0.272	0.291	69,814,871	0.2837	5.81%
1999-08-13	0	2.150	2.125	2.150	2.050	2.175	10,846,000	23,067,750	2.1268	0.269	0.266	0.269	0.257	0.272	86,677,208	0.2661	2.38%
1999-08-12	0	2.100	2.075	2.100	2.050	2.150	18,384,000	38,493,100	2.0938	0.263	0.260	0.263	0.257	0.269	146,918,108	0.2620	5.00%
1999-08-11	0	2.000	1.990	2.000	1.920	2.025	11,602,000	23,189,534	1.9988	0.250	0.249	0.250	0.240	0.253	92,718,880	0.2501	4.17%
1999-08-10	0	1.920	1.920	1.930	1.910	2.150	7,966,000	16,276,230	2.0432	0.240	0.240	0.242	0.239	0.269	63,661,317	0.2557	-8.57%
1999-08-09	0	2.100	2.075	2.100	2.100	2.225	6,910,800	14,978,010	2.1673	0.263	0.260	0.263	0.263	0.278	55,228,550	0.2712	-6.67%
1999-08-06	0	2.250	2.225	2.250	2.225	2.400	9,424,000	21,215,468	2.2512	0.282	0.278	0.282	0.278	0.300	75,313,112	0.2817	-5.26%
1999-08-05	0	2.375	2.350	2.375	2.325	2.500	3,388,000	8,130,750	2.3999	0.297	0.294	0.297	0.291	0.313	27,075,639	0.3003	-4.04%
1999-08-04	0	2.475	2.475	2.500	2.450	2.525	4,354,000	10,800,700	2.4806	0.310	0.310	0.313	0.307	0.316	34,795,553	0.3104	1.02%
1999-08-03	0	2.450	2.450	2.475	2.425	2.550	5,446,000	13,580,250	2.4936	0.307	0.307	0.310	0.303	0.319	43,522,412	0.3120	-2.00%
1999-08-02	0	2.500	2.475	2.500	2.400	2.575	7,750,000	19,356,750	2.4976	0.313	0.310	0.313	0.300	0.322	61,935,125	0.3125	4.17%
1999-07-30	0	2.400	2.400	2.425	2.275	2.450	5,126,000	12,180,100	2.3761	0.300	0.300	0.303	0.285	0.307	40,965,090	0.2973	0.00%
1999-07-29	0	2.400	2.375	2.400	2.375	2.475	8,862,000	21,467,290	2.4224	0.300	0.297	0.300	0.297	0.310	70,821,816	0.3031	-3.03%
1999-07-28	0	2.475	2.450	2.475	2.425	2.625	4,524,000	11,279,350	2.4932	0.310	0.307	0.310	0.303	0.328	36,154,130	0.3120	-2.94%
1999-07-27	0	2.550	2.525	2.550	2.300	2.575	12,735,000	30,584,450	2.4016	0.319	0.316	0.319	0.288	0.322	101,773,395	0.3005	4.08%
1999-07-26	0	2.450	2.425	2.450	2.425	2.525	5,798,000	14,256,950	2.4589	0.307	0.303	0.307	0.303	0.316	46,335,465	0.3077	-3.92%
1999-07-23	0	2.550	2.525	2.550	2.500	2.750	8,660,000	22,169,950	2.5600	0.319	0.316	0.319	0.313	0.344	69,207,507	0.3203	-8.93%
1999-07-22	0	2.800	2.775	2.800	2.800	2.925	4,580,000	13,349,960	2.9148	0.350	0.347	0.350	0.350	0.366	36,601,661	0.3647	-6.67%
1999-07-21	0	3.000	2.975	3.000	3.000	3.025	1,216,000	3,663,250	3.0125	0.375	0.372	0.375	0.375	0.379	9,717,821	0.3770	0.00%
1999-07-20	0	3.000	2.950	3.000	3.000	3.050	3,925,000	11,876,510	3.0259	0.375	0.369	0.375	0.375	0.382	31,367,144	0.3786	-0.83%
1999-07-19	0	3.025	3.025	3.050	3.000	3.075	2,070,000	6,255,170	3.0218	0.379	0.379	0.382	0.375	0.385	16,542,672	0.3781	-1.63%
1999-07-16	0	3.075	3.075	3.100	2.925	3.050	2,158,000	6,430,580	2.9799	0.385	0.385	0.388	0.366	0.382	17,245,935	0.3729	1.65%
1999-07-15	0	3.025	2.975	3.050	2.925	3.050	664,000	1,987,200	2.9928	0.379	0.372	0.382	0.366	0.382	5,306,442	0.3745	3.42%
1999-07-14	0	2.925	2.950	2.975	2.925	3.000	278,000	819,350	2.9473	0.366	0.369	0.372	0.366	0.375	2,221,673	0.3688	-3.31%
1999-07-13	0	3.025	3.025	3.050	3.000	3.125	2,808,000	8,638,600	3.0764	0.379	0.379	0.382	0.375	0.391	22,440,494	0.3850	0.00%
1999-07-12	0	3.025	3.000	3.025	2.950	3.050	4,062,000	12,195,836	3.0024	0.379	0.375	0.379	0.369	0.382	32,461,997	0.3757	0.83%
1999-07-09	0	3.000	2.975	3.000	2.900	3.050	1,970,000	5,835,550	2.9622	0.375	0.372	0.375	0.363	0.382	15,743,509	0.3707	3.45%
1999-07-08	0	2.900	2.900	2.925	2.850	3.100	3,792,000	11,075,500	2.9208	0.363	0.363	0.366	0.357	0.388	30,304,257	0.3655	-2.52%
1999-07-07	0	2.975	2.950	2.975	2.900	3.150	2,290,000	6,836,850	2.9855	0.372	0.369	0.372	0.363	0.394	18,300,830	0.3736	-4.80%
1999-07-06	0	3.125	3.125	3.150	3.100	3.225	1,022,000	3,231,350	3.1618	0.391	0.391	0.394	0.388	0.404	8,167,445	0.3956	-1.57%
1999-07-05	0	3.175	3.175	3.200	3.150	3.250	1,990,000	6,385,270	3.2087	0.397	0.397	0.400	0.394	0.407	15,903,342	0.4015	0.79%
1999-07-02	0	3.150	3.150	3.200	3.150	3.400	8,438,000	26,960,900	3.1952	0.394	0.394	0.400	0.394	0.425	67,433,366	0.3998	-3.08%
1999-06-30	0	3.250	3.200	3.225	3.225	3.500	11,704,000	39,416,050	3.3677	0.407	0.400	0.404	0.404	0.438	93,534,026	0.4214	-1.52%
1999-06-29	0	3.300	3.275	3.300	3.125	3.300	6,514,000	20,981,800	3.2210	0.413	0.410	0.413	0.391	0.413	52,057,471	0.4031	7.32%
1999-06-28	0	3.075	3.075	3.100	3.000	3.150	3,421,000	10,407,600	3.0423	0.385	0.385	0.388	0.375	0.394	27,339,363	0.3807	1.65%
1999-06-25	0	3.025	2.975	3.025	2.925	3.050	5,030,000	15,321,380	3.0460	0.379	0.372	0.379	0.366	0.382	40,197,894	0.3811	-2.42%
1999-06-24	0	3.100	3.100	3.150	3.100	3.275	6,506,000	20,619,724	3.1693	0.388	0.388	0.394	0.388	0.410	51,993,538	0.3966	-5.34%
1999-06-23	0	3.275	3.275	3.300	3.250	3.450	5,229,000	17,299,550	3.3084	0.410	0.410	0.413	0.407	0.432	41,788,228	0.4140	3.15%
1999-06-22	0	3.175	3.150	3.175	3.050	3.200	11,722,400	36,901,220	3.1479	0.397	0.394	0.397	0.382	0.400	93,681,072	0.3939	6.72%
1999-06-21	0	2.975	2.950	2.975	2.950	3.050	9,546,000	28,405,932	2.9757	0.372	0.369	0.372	0.369	0.382	76,288,090	0.3724	1.71%
1999-06-17	0	2.925	2.925	2.950	2.875	3.025	4,715,400	13,935,230	2.9553	0.366	0.366	0.369	0.360	0.379	37,683,727	0.3698	-1.68%
1999-06-16	0	2.975	2.975	3.025	2.975	3.075	893,800	2,694,500	3.0147	0.372	0.372	0.379	0.372	0.385	7,142,918	0.3772	1.71%
1999-06-15	0	2.925	2.925	3.000	2.925	3.075	2,179,000	6,541,600	3.0021	0.366	0.366	0.375	0.366	0.385	17,413,760	0.3757	-3.31%
1999-06-14	0	3.025	2.975	3.025	3.000	3.175	4,336,500	13,358,770	3.0805	0.379	0.372	0.379	0.375	0.397	34,655,699	0.3855	-2.42%
1999-06-11	0	3.100	3.100	3.125	2.800	3.300	14,253,000	44,086,550	3.0931	0.388	0.388	0.391	0.350	0.413	113,904,688	0.3870	12.73%
1999-06-10	0	2.750	2.725	2.775	2.600	2.800	7,553,400	20,719,300	2.7430	0.344	0.341	0.347	0.325	0.350	60,363,971	0.3432	8.91%
1999-06-09	0	2.525	2.525	2.550	2.450	2.525	1,250,000	3,087,850	2.4703	0.316	0.316	0.319	0.307	0.316	9,989,536	0.3091	3.06%
1999-06-08	0	2.450	2.450	2.475	2.400	2.475	2,802,000	6,842,200	2.4419	0.307	0.307	0.310	0.300	0.310	22,392,544	0.3056	2.08%
1999-06-07	0	2.400	2.375	2.400	2.400	2.500	4,152,000	9,991,450	2.4064	0.300	0.297	0.300	0.300	0.313	33,181,244	0.3011	0.00%
1999-06-04	0	2.400	2.375	2.400	2.400	2.525	3,072,000	7,477,600	2.4341	0.300	0.297	0.300	0.300	0.316	24,550,284	0.3046	-3.03%
1999-06-03	0	2.475	2.450	2.475	2.425	2.500	830,000	2,044,750	2.4636	0.310	0.307	0.310	0.303	0.313	6,633,052	0.3083	-1.98%
1999-06-02	0	2.525	2.500	2.525	2.500	2.525	4,854,000	12,150,150	2.5031	0.316	0.313	0.316	0.313	0.316	38,791,367	0.3132	1.00%
1999-06-01	0	2.500	2.500	2.525	2.350	2.500	4,462,000	10,793,450	2.4190	0.313	0.313	0.316	0.294	0.313	35,658,649	0.3027	8.70%
1999-05-31	0	2.300	2.275	2.300	2.250	2.350	2,928,000	6,743,200	2.3030	0.288	0.285	0.288	0.282	0.294	23,399,490	0.2882	0.00%
1999-05-28	0	2.300	2.275	2.300	2.250	2.350	1,386,000	3,174,950	2.2907	0.288	0.285	0.288	0.282	0.294	11,076,398	0.2866	-5.15%
1999-05-27	0	2.425	2.425	2.450	2.425	2.525	1,258,000	3,224,518	2.5632	0.303	0.303	0.307	0.303	0.316	10,053,469	0.3207	-6.73%
1999-05-26	0	2.600	2.600	2.625	2.600	2.675	945,000	2,483,229	2.6278	0.325	0.325	0.328	0.325	0.335	7,552,089	0.3288	-1.89%
1999-05-25	0	2.650	2.650	2.675	2.575	2.650	1,202,000	3,126,950	2.6015	0.332	0.332	0.335	0.322	0.332	9,605,938	0.3255	2.91%
1999-05-24	0	2.575	2.575	2.600	2.550	2.600	613,000	1,581,150	2.5794	0.322	0.322	0.325	0.319	0.325	4,898,869	0.3228	1.98%
1999-05-21	0	2.525	2.500	2.525	2.500	2.625	2,702,000	6,904,150	2.5552	0.316	0.313	0.316	0.313	0.328	21,593,382	0.3197	-7.34%
1999-05-20	0	2.725	2.700	2.725	2.725	2.750	1,850,000	5,005,936	2.7059	0.341	0.338	0.341	0.341	0.344	14,784,514	0.3386	1.87%
1999-05-19	0	2.675	2.650	2.675	2.625	2.750	2,938,000	7,817,950	2.6610	0.335	0.332	0.335	0.328	0.344	23,479,406	0.3330	-0.93%
1999-05-18	0	2.700	2.625	2.750	2.575	2.800	3,744,000	9,926,650	2.6513	0.338	0.328	0.344	0.322	0.350	29,920,659	0.3318	-2.70%
1999-05-17	0	2.775	2.775	2.800	2.775	2.950	4,829,000	13,884,135	2.8752	0.347	0.347	0.350	0.347	0.369	38,591,576	0.3598	-6.72%
1999-05-14	0	2.975	2.975	3.000	2.925	3.050	7,204,000	21,709,200	3.0135	0.372	0.372	0.375	0.366	0.382	57,571,695	0.3771	3.48%
1999-05-13	0	2.875	2.850	2.875	2.775	2.900	1,624,470	4,654,772	2.8654	0.360	0.357	0.360	0.347	0.363	12,982,162	0.3586	3.60%
1999-05-12	0	2.775	2.750	2.775	2.775	2.850	2,752,000	7,727,050	2.8078	0.347	0.344	0.347	0.347	0.357	21,992,963	0.3513	-1.77%
1999-05-11	0	2.825	2.800	2.825	2.775	2.925	6,102,000	17,280,206	2.8319	0.353	0.350	0.353	0.347	0.366	48,764,920	0.3544	-4.24%
1999-05-10	0	2.950	2.850	2.950	2.825	2.975	3,278,000	9,457,440	2.8851	0.369	0.357	0.369	0.353	0.372	26,196,560	0.3610	-2.48%
1999-05-07	0	3.025	2.975	3.050	2.900	3.150	5,725,000	17,377,356	3.0353	0.379	0.372	0.382	0.363	0.394	45,752,076	0.3798	-3.20%
1999-05-06	0	3.125	3.100	3.125	2.775	3.150	14,740,000	43,922,950	2.9798	0.391	0.388	0.391	0.347	0.394	117,796,612	0.3729	14.67%
1999-05-05	0	2.800	2.800	2.850	2.700	2.875	5,612,000	15,667,840	2.7918	0.341	0.341	0.347	0.329	0.350	46,081,708	0.3400	4.67%
1999-05-04	0	2.675	2.675	2.700	2.600	2.700	3,991,000	10,638,350	2.6656	0.326	0.326	0.329	0.317	0.329	32,771,222	0.3246	8.08%
1999-05-03	0	2.475	2.425	2.475	2.475	2.625	3,880,000	9,858,000	2.5407	0.301	0.295	0.301	0.301	0.320	31,859,769	0.3094	-5.71%
1999-04-30	0	2.625	2.600	2.625	2.550	2.650	2,246,000	5,849,900	2.6046	0.320	0.317	0.320	0.311	0.323	18,442,537	0.3172	0.96%
1999-04-29	0	2.600	2.575	2.625	2.425	2.625	6,882,000	17,246,100	2.5060	0.317	0.314	0.320	0.295	0.320	56,510,034	0.3052	0.00%
1999-04-28	0	2.600	2.600	2.625	2.550	2.750	4,094,000	10,723,350	2.6193	0.317	0.317	0.320	0.311	0.335	33,616,983	0.3190	-5.45%
1999-04-27	0	2.750	2.750	2.775	2.725	2.825	3,032,000	8,366,800	2.7595	0.335	0.335	0.338	0.332	0.344	24,896,603	0.3361	-2.65%
1999-04-26	0	2.825	2.800	2.850	2.700	2.850	5,732,000	15,901,810	2.7742	0.344	0.341	0.347	0.329	0.347	47,067,061	0.3379	3.67%
1999-04-23	0	2.725	2.650	2.725	2.650	2.825	9,454,000	25,933,250	2.7431	0.332	0.323	0.332	0.323	0.344	77,629,448	0.3341	5.83%
1999-04-22	0	2.575	2.575	2.600	2.550	2.625	6,396,000	16,456,250	2.5729	0.314	0.314	0.317	0.311	0.320	52,519,352	0.3133	1.98%
1999-04-21	0	2.525	2.525	2.550	2.425	2.550	6,026,000	15,027,900	2.4938	0.308	0.308	0.311	0.295	0.311	49,481,178	0.3037	5.21%
1999-04-20	0	2.400	2.400	2.425	2.350	2.450	5,574,000	13,416,750	2.4070	0.292	0.292	0.295	0.286	0.298	45,769,679	0.2931	1.05%
1999-04-19	0	2.375	2.375	2.400	2.325	2.500	15,882,000	38,654,950	2.4339	0.289	0.289	0.292	0.283	0.304	130,411,561	0.2964	4.40%
1999-04-16	0	2.275	2.250	2.275	2.150	2.325	10,578,000	23,920,000	2.2613	0.277	0.274	0.277	0.262	0.283	86,858,928	0.2754	2.25%
1999-04-15	0	2.225	2.200	2.225	2.100	2.225	7,098,000	15,337,550	2.1608	0.271	0.268	0.271	0.256	0.271	58,283,671	0.2632	7.23%
1999-04-14	0	2.075	2.075	2.100	2.050	2.250	10,996,000	23,857,350	2.1696	0.253	0.253	0.256	0.250	0.274	90,291,243	0.2642	-7.78%
1999-04-13	0	2.250	2.225	2.250	2.225	2.400	4,584,000	10,551,200	2.3017	0.274	0.271	0.274	0.271	0.292	37,640,511	0.2803	-3.23%
1999-04-12	0	2.325	2.325	2.350	2.250	2.450	11,350,000	26,875,100	2.3679	0.283	0.283	0.286	0.274	0.298	93,198,037	0.2884	1.09%
1999-04-09	0	2.300	2.300	2.325	2.200	2.375	17,621,000	40,488,550	2.2977	0.280	0.280	0.283	0.268	0.289	144,690,978	0.2798	5.75%
1999-04-08	0	2.175	2.175	2.200	2.075	2.200	12,333,000	26,326,106	2.1346	0.265	0.265	0.268	0.253	0.268	101,269,726	0.2600	4.82%
1999-04-07	0	2.075	2.050	2.075	1.980	2.100	19,204,000	39,369,068	2.0500	0.253	0.250	0.253	0.241	0.256	157,689,436	0.2497	3.75%
1999-04-01	0	2.000	1.990	2.000	1.920	2.000	1,979,000	3,868,660	1.9549	0.244	0.242	0.244	0.234	0.244	16,250,125	0.2381	3.09%
1999-03-31	0	1.940	1.940	1.950	1.930	1.990	3,864,000	7,580,120	1.9617	0.236	0.236	0.237	0.235	0.242	31,728,389	0.2389	-0.51%
1999-03-30	0	1.950	1.950	1.960	1.940	2.025	2,086,000	4,133,440	1.9815	0.237	0.237	0.239	0.236	0.247	17,128,732	0.2413	-1.02%
1999-03-29	0	1.970	1.970	1.980	1.950	2.075	5,820,000	11,629,160	1.9981	0.240	0.240	0.241	0.237	0.253	47,789,654	0.2433	-6.19%
1999-03-26	0	2.100	2.075	2.100	2.050	2.150	2,206,000	4,642,400	2.1044	0.256	0.253	0.256	0.250	0.262	18,114,085	0.2563	-2.33%
1999-03-25	0	2.150	2.150	2.175	2.150	2.175	6,386,000	13,791,050	2.1596	0.262	0.262	0.265	0.262	0.265	52,437,239	0.2630	-1.15%
1999-03-24	0	2.175	2.150	2.175	2.100	2.200	9,694,000	20,963,960	2.1626	0.265	0.262	0.265	0.256	0.268	79,600,156	0.2634	-2.25%
1999-03-23	0	2.225	2.200	2.225	2.100	2.275	15,190,000	33,440,900	2.2015	0.271	0.268	0.271	0.256	0.277	124,729,355	0.2681	4.71%
1999-03-22	0	2.125	2.100	2.125	2.025	2.150	6,306,000	13,311,050	2.1109	0.259	0.256	0.259	0.247	0.262	51,780,337	0.2571	3.66%
1999-03-19	0	2.050	2.025	2.050	2.025	2.200	12,381,700	25,767,549	2.0811	0.250	0.247	0.250	0.247	0.268	101,669,615	0.2534	-2.38%
1999-03-18	0	2.100	2.075	2.100	1.920	2.125	43,944,000	89,385,790	2.0341	0.256	0.253	0.256	0.234	0.259	360,836,522	0.2477	10.53%
1999-03-17	0	1.900	1.890	1.900	1.770	1.930	33,756,000	63,050,980	1.8678	0.231	0.230	0.231	0.216	0.235	277,179,994	0.2275	7.34%
1999-03-16	0	1.770	1.760	1.770	1.730	1.770	6,490,000	11,390,300	1.7551	0.216	0.214	0.216	0.211	0.216	53,291,212	0.2137	2.31%
1999-03-15	0	1.730	1.730	1.740	1.730	1.760	1,902,000	3,326,080	1.7487	0.211	0.211	0.212	0.211	0.214	15,617,856	0.2130	0.00%
1999-03-12	0	1.730	1.730	1.740	1.720	1.760	2,066,000	3,589,420	1.7374	0.211	0.211	0.212	0.209	0.214	16,964,506	0.2116	0.00%
1999-03-11	0	1.730	1.730	1.740	1.730	1.770	5,090,000	8,938,300	1.7561	0.211	0.211	0.212	0.211	0.216	41,795,419	0.2139	-0.57%
1999-03-10	0	1.740	1.730	1.740	1.730	1.780	11,574,000	20,286,760	1.7528	0.212	0.211	0.212	0.211	0.217	95,037,364	0.2135	-3.33%
1999-03-09	0	1.800	1.790	1.800	1.780	1.900	18,310,000	33,273,740	1.8172	0.219	0.218	0.219	0.217	0.231	150,348,551	0.2213	-2.17%
1999-03-08	0	1.840	1.840	1.850	1.730	1.850	22,360,000	40,268,250	1.8009	0.224	0.224	0.225	0.211	0.225	183,604,238	0.2193	5.14%
1999-03-05	0	1.750	1.740	1.750	1.740	1.860	13,978,000	25,140,000	1.7985	0.213	0.212	0.213	0.212	0.227	114,777,283	0.2190	-2.23%
1999-03-04	0	1.790	1.790	1.800	1.760	1.830	6,656,000	11,925,140	1.7916	0.218	0.218	0.219	0.214	0.223	54,654,285	0.2182	1.70%
1999-03-03	0	1.760	1.760	1.770	1.760	1.820	4,068,000	7,297,980	1.7940	0.214	0.214	0.216	0.214	0.222	33,403,490	0.2185	-1.12%
1999-03-02	0	1.780	1.770	1.780	1.780	1.850	12,430,000	22,552,340	1.8143	0.217	0.216	0.217	0.217	0.225	102,066,220	0.2210	-3.78%
1999-03-01	0	1.850	1.840	1.850	1.760	1.850	13,992,000	25,505,920	1.8229	0.225	0.224	0.225	0.214	0.225	114,892,240	0.2220	5.11%
1999-02-26	0	1.760	1.760	1.770	1.660	1.770	12,260,000	21,064,460	1.7181	0.214	0.214	0.216	0.202	0.216	100,670,302	0.2092	2.33%
1999-02-25	0	1.720	1.720	1.730	1.700	1.740	5,200,000	8,976,320	1.7262	0.209	0.209	0.211	0.207	0.212	42,698,660	0.2102	-4.97%
1999-02-24	0	1.810	1.800	1.820	1.800	1.820	1,262,000	2,284,800	1.8105	0.220	0.219	0.222	0.219	0.222	10,362,636	0.2205	1.69%
1999-02-23	0	1.780	1.770	1.800	1.780	1.800	1,484,000	2,654,950	1.7890	0.217	0.216	0.219	0.217	0.219	12,185,541	0.2179	0.56%
1999-02-22	0	1.770	1.760	1.780	1.770	1.840	414,000	740,480	1.7886	0.216	0.214	0.217	0.216	0.224	3,399,470	0.2178	-3.80%
1999-02-19	0	1.840	1.830	1.840	1.830	1.880	254,000	472,780	1.8613	0.224	0.223	0.224	0.223	0.229	2,085,665	0.2267	-3.16%
1999-02-15	0	1.900	1.900	1.910	1.900	1.930	1,338,000	2,579,900	1.9282	0.231	0.231	0.233	0.231	0.235	10,986,694	0.2348	-0.52%
1999-02-12	0	1.910	1.910	1.930	1.910	1.950	2,412,000	4,658,168	1.9312	0.233	0.233	0.235	0.233	0.237	19,805,609	0.2352	0.53%
1999-02-11	0	1.900	1.900	1.910	1.870	1.940	1,526,000	2,900,600	1.9008	0.231	0.231	0.233	0.228	0.236	12,530,414	0.2315	-0.52%
1999-02-10	0	1.910	1.910	1.920	1.890	1.970	2,884,000	5,507,560	1.9097	0.233	0.233	0.234	0.230	0.240	23,681,334	0.2326	1.06%
1999-02-09	0	1.890	1.870	1.890	1.830	1.900	3,062,000	5,737,920	1.8739	0.230	0.228	0.230	0.223	0.231	25,142,942	0.2282	4.42%
1999-02-08	0	1.810	1.810	1.820	1.790	1.850	4,640,000	8,401,720	1.8107	0.220	0.220	0.222	0.218	0.225	38,100,343	0.2205	-2.69%
1999-02-05	0	1.860	1.850	1.860	1.850	1.940	2,974,000	5,552,150	1.8669	0.227	0.225	0.227	0.225	0.236	24,420,349	0.2274	0.00%
1999-02-04	0	1.860	1.870	1.880	1.860	1.940	1,260,000	2,364,064	1.8762	0.227	0.228	0.229	0.227	0.236	10,346,214	0.2285	-3.12%
1999-02-03	0	1.920	1.910	1.920	1.880	1.930	710,000	1,361,400	1.9175	0.234	0.233	0.234	0.229	0.235	5,830,009	0.2335	2.67%
1999-02-02	0	1.870	1.870	1.880	1.860	1.930	4,156,000	7,870,644	1.8938	0.228	0.228	0.229	0.227	0.235	34,126,083	0.2306	-6.50%
1999-02-01	0	2.000	1.980	2.000	1.990	2.050	3,542,000	7,128,850	2.0127	0.244	0.241	0.244	0.242	0.250	29,084,356	0.2451	-3.61%
1999-01-29	0	2.075	2.050	2.075	2.050	2.100	4,720,000	9,776,350	2.0713	0.253	0.250	0.253	0.250	0.256	38,757,245	0.2522	0.00%
1999-01-28	0	2.075	2.075	2.100	2.050	2.150	6,880,000	14,324,950	2.0821	0.253	0.253	0.256	0.250	0.262	56,493,612	0.2536	-2.35%
1999-01-27	0	2.125	2.075	2.125	1.940	2.175	7,076,000	14,710,300	2.0789	0.259	0.253	0.259	0.236	0.265	58,103,023	0.2532	10.10%
1999-01-26	0	1.930	1.900	1.930	1.840	1.930	2,632,000	4,952,580	1.8817	0.235	0.231	0.235	0.224	0.235	21,612,091	0.2292	4.89%
1999-01-25	0	1.840	1.820	1.850	1.720	1.860	1,322,000	2,352,360	1.7794	0.224	0.222	0.225	0.209	0.227	10,855,313	0.2167	1.66%
1999-01-22	0	1.810	1.810	1.820	1.800	1.850	5,960,000	10,830,020	1.8171	0.220	0.220	0.222	0.219	0.225	48,939,233	0.2213	-4.74%
1999-01-21	0	1.900	1.900	1.910	1.850	1.990	10,390,000	19,870,584	1.9125	0.231	0.231	0.233	0.225	0.242	85,315,207	0.2329	-4.52%
1999-01-20	0	1.990	1.990	2.050	1.920	2.175	7,122,000	14,397,590	2.0216	0.242	0.242	0.250	0.234	0.265	58,480,742	0.2462	-8.51%
1999-01-19	0	2.175	2.175	2.200	2.150	2.350	2,382,000	5,258,350	2.2075	0.265	0.265	0.268	0.262	0.286	19,559,271	0.2688	-4.40%
1999-01-18	0	2.275	2.275	2.300	2.150	2.300	4,890,000	10,864,050	2.2217	0.277	0.277	0.280	0.262	0.280	40,153,163	0.2706	7.06%
1999-01-15	0	2.125	2.100	2.125	1.950	2.125	8,556,000	17,380,700	2.0314	0.259	0.256	0.259	0.237	0.259	70,255,718	0.2474	7.32%
1999-01-14	0	1.980	1.970	1.980	1.850	2.000	13,118,000	25,396,150	1.9360	0.241	0.240	0.241	0.225	0.244	107,715,581	0.2358	-3.41%
1999-01-13	0	2.050	2.025	2.050	2.025	2.250	3,474,000	7,333,950	2.1111	0.250	0.247	0.250	0.247	0.274	28,525,989	0.2571	-15.46%
1999-01-12	0	2.425	2.400	2.425	2.375	2.500	3,875,000	9,410,000	2.4284	0.295	0.292	0.295	0.289	0.304	31,818,713	0.2957	-6.73%
1999-01-11	0	2.600	2.600	2.675	2.600	2.750	648,000	1,711,700	2.6415	0.317	0.317	0.326	0.317	0.335	5,320,910	0.3217	-5.45%
1999-01-08	0	2.750	2.650	2.750	2.700	2.775	1,236,000	3,399,950	2.7508	0.335	0.323	0.335	0.329	0.338	10,149,143	0.3350	0.92%
1999-01-07	0	2.725	2.725	2.775	2.700	2.825	3,954,000	10,800,750	2.7316	0.332	0.332	0.338	0.329	0.344	32,467,404	0.3327	1.87%
1999-01-06	0	2.675	2.650	2.675	2.575	2.700	246,000	651,700	2.6492	0.326	0.323	0.326	0.314	0.329	2,019,975	0.3226	3.88%
1999-01-05	0	2.575	2.600	2.650	2.575	2.650	1,430,000	3,719,050	2.6007	0.314	0.317	0.323	0.314	0.323	11,742,131	0.3167	-4.63%
1999-01-04	0	2.700	2.675	2.700	2.700	2.725	340,000	920,500	2.7074	0.329	0.326	0.329	0.329	0.332	2,791,835	0.3297	-1.82%
1998-12-31	0	2.750	2.750	2.775	2.750	2.750	220,000	605,000	2.7500	0.335	0.335	0.338	0.335	0.335	1,806,482	0.3349	0.00%
1998-12-30	0	2.750	2.725	2.750	2.675	2.775	2,058,000	5,653,800	2.7472	0.335	0.332	0.335	0.326	0.338	16,898,816	0.3346	2.80%
1998-12-29	0	2.675	2.650	2.675	2.650	2.675	250,000	664,250	2.6570	0.326	0.323	0.326	0.323	0.326	2,052,820	0.3236	0.94%
1998-12-28	0	2.650	2.650	2.675	2.575	2.675	1,280,000	3,377,000	2.6383	0.323	0.323	0.326	0.314	0.326	10,510,439	0.3213	1.92%
1998-12-24	0	2.600	2.500	2.600	2.500	2.600	90,000	226,750	2.5194	0.317	0.304	0.317	0.304	0.317	739,015	0.3068	5.05%
1998-12-23	0	2.475	2.450	2.475	2.450	2.475	440,000	1,080,000	2.4545	0.301	0.298	0.301	0.298	0.301	3,612,964	0.2989	-2.94%
1998-12-22	0	2.550	2.550	2.575	2.550	2.600	534,000	1,377,400	2.5794	0.311	0.311	0.314	0.311	0.317	4,384,824	0.3141	-3.77%
1998-12-21	0	2.650	2.600	2.650	2.575	2.650	2,796,400	7,303,434	2.6117	0.323	0.317	0.323	0.314	0.323	22,962,026	0.3181	2.91%
1998-12-18	0	2.575	2.575	2.600	2.475	2.650	5,064,000	13,041,850	2.5754	0.314	0.314	0.317	0.301	0.323	41,581,926	0.3136	6.19%
1998-12-17	0	2.425	2.400	2.425	2.300	2.450	3,742,000	8,826,454	2.3588	0.295	0.292	0.295	0.280	0.298	30,726,613	0.2873	7.78%
1998-12-16	0	2.250	2.250	2.275	2.250	2.425	3,545,000	8,227,450	2.3209	0.274	0.274	0.277	0.274	0.295	29,108,990	0.2826	-6.25%
1998-12-15	0	2.400	2.375	2.425	2.375	2.475	1,412,000	3,406,550	2.4126	0.292	0.289	0.295	0.289	0.301	11,594,328	0.2938	-3.03%
1998-12-14	0	2.475	2.450	2.475	2.400	2.550	1,638,000	4,005,750	2.4455	0.301	0.298	0.301	0.292	0.311	13,450,078	0.2978	-5.71%
1998-12-11	0	2.625	2.600	2.625	2.600	2.675	950,000	2,490,250	2.6213	0.320	0.317	0.320	0.317	0.326	7,800,717	0.3192	-2.78%
1998-12-10	0	2.700	2.700	2.725	2.700	2.800	5,566,000	15,297,330	2.7484	0.329	0.329	0.332	0.329	0.341	45,703,989	0.3347	-3.57%
1998-12-09	0	2.800	2.775	2.800	2.700	2.825	4,024,400	11,111,300	2.7610	0.341	0.338	0.341	0.329	0.344	33,045,478	0.3362	3.70%
1998-12-08	0	2.700	2.625	2.725	2.675	2.700	316,000	852,700	2.6984	0.329	0.320	0.332	0.326	0.329	2,594,765	0.3286	-1.82%
1998-12-07	0	2.750	2.750	2.775	2.725	2.825	1,612,400	4,465,640	2.7696	0.335	0.335	0.338	0.332	0.344	13,239,869	0.3373	3.77%
1998-12-04	0	2.650	2.625	2.650	2.600	2.725	612,000	1,618,950	2.6453	0.323	0.320	0.323	0.317	0.332	5,025,304	0.3222	-2.75%
1998-12-03	0	2.725	2.700	2.725	2.725	2.750	474,000	1,294,150	2.7303	0.332	0.329	0.332	0.332	0.335	3,892,147	0.3325	0.00%
1998-12-02	0	2.725	2.750	2.775	2.725	2.800	1,752,000	4,828,100	2.7558	0.332	0.335	0.338	0.332	0.341	14,386,164	0.3356	0.00%
1998-12-01	0	2.725	2.725	2.750	2.675	2.800	2,856,000	7,831,250	2.7420	0.332	0.332	0.335	0.326	0.341	23,451,418	0.3339	-7.63%
1998-11-30	0	2.950	2.950	3.000	2.925	3.050	4,186,000	12,479,750	2.9813	0.359	0.359	0.365	0.356	0.371	34,372,421	0.3631	0.00%
1998-11-27	0	2.950	2.900	3.000	2.900	2.950	522,000	1,535,550	2.9417	0.359	0.353	0.365	0.353	0.359	4,286,289	0.3582	-1.67%
1998-11-26	0	3.000	3.000	3.050	3.000	3.125	1,624,000	4,912,450	3.0249	0.365	0.365	0.371	0.365	0.381	13,335,120	0.3684	-4.00%
1998-11-25	0	3.125	3.125	3.150	3.125	3.175	4,682,000	14,671,130	3.1335	0.381	0.381	0.384	0.381	0.387	38,445,217	0.3816	0.00%
1998-11-24	0	3.125	3.100	3.125	3.075	3.200	1,932,000	6,069,500	3.1416	0.381	0.378	0.381	0.374	0.390	15,864,194	0.3826	-1.57%
1998-11-23	0	3.175	3.150	3.200	3.150	3.225	1,482,000	4,688,100	3.1634	0.387	0.384	0.390	0.384	0.393	12,169,118	0.3852	-0.78%
1998-11-20	0	3.200	3.175	3.200	3.125	3.200	5,980,000	18,774,910	3.1396	0.390	0.387	0.390	0.381	0.390	49,103,459	0.3824	4.92%
1998-11-19	0	3.050	3.025	3.050	3.025	3.125	3,541,000	10,830,800	3.0587	0.371	0.368	0.371	0.368	0.381	29,076,145	0.3725	0.00%
1998-11-18	0	3.050	3.025	3.050	3.000	3.100	6,224,000	18,958,700	3.0461	0.371	0.368	0.371	0.365	0.378	51,107,011	0.3710	2.52%
1998-11-17	0	2.975	2.950	2.975	2.925	3.000	2,288,000	6,775,750	2.9614	0.362	0.359	0.362	0.356	0.365	18,787,410	0.3607	1.71%
1998-11-16	0	2.925	2.925	2.950	2.875	2.975	4,190,000	12,228,600	2.9185	0.356	0.356	0.359	0.350	0.362	34,405,266	0.3554	0.86%
1998-11-13	0	2.900	2.875	2.900	2.825	2.950	12,508,000	36,090,300	2.8854	0.353	0.350	0.353	0.344	0.359	102,706,700	0.3514	-2.52%
1998-11-12	0	2.975	2.900	2.925	2.900	3.150	11,298,000	34,098,024	3.0181	0.362	0.353	0.356	0.353	0.384	92,771,050	0.3676	0.00%
1998-11-11	0	2.975	2.950	2.975	2.850	2.975	10,306,000	30,184,450	2.9288	0.362	0.359	0.362	0.347	0.362	84,625,460	0.3567	3.48%
1998-11-10	0	2.875	2.875	2.900	2.875	2.950	3,424,000	9,945,050	2.9045	0.350	0.350	0.353	0.350	0.359	28,115,425	0.3537	-3.36%
1998-11-09	0	2.975	2.975	3.000	2.975	3.100	1,670,000	5,044,500	3.0207	0.362	0.362	0.365	0.362	0.378	13,712,839	0.3679	-3.25%
1998-11-06	0	3.075	3.075	3.100	3.025	3.175	3,840,800	11,887,350	3.0950	0.374	0.374	0.378	0.368	0.387	31,537,887	0.3769	-3.15%
1998-11-05	0	3.175	3.150	3.175	3.125	3.250	10,318,000	32,904,890	3.1891	0.387	0.384	0.387	0.381	0.396	84,723,995	0.3884	-1.55%
1998-11-04	0	3.225	3.200	3.250	2.975	3.400	22,708,000	72,660,400	3.1998	0.393	0.390	0.396	0.362	0.414	186,461,764	0.3897	10.26%
1998-11-03	0	2.925	2.900	2.925	2.825	2.950	8,900,000	25,578,350	2.8740	0.356	0.353	0.356	0.344	0.359	73,080,399	0.3500	4.46%
1998-11-02	0	2.800	2.775	2.850	2.675	2.950	11,376,000	32,159,150	2.8269	0.341	0.338	0.347	0.326	0.359	93,411,530	0.3443	3.70%
1998-10-30	0	2.700	2.675	2.700	2.650	2.800	11,274,000	30,446,628	2.7006	0.329	0.326	0.329	0.323	0.341	92,573,979	0.3289	0.93%
1998-10-29	0	2.675	2.625	2.650	2.500	2.725	7,854,000	20,561,250	2.6179	0.326	0.320	0.323	0.304	0.332	64,491,399	0.3188	1.90%
1998-10-27	0	2.625	2.625	2.650	2.625	2.675	3,394,000	8,969,990	2.6429	0.320	0.320	0.323	0.320	0.326	27,869,087	0.3219	0.00%
1998-10-26	0	2.625	2.600	2.650	2.600	2.675	3,776,000	10,011,356	2.6513	0.320	0.317	0.323	0.317	0.326	31,005,796	0.3229	-1.87%
1998-10-23	0	2.675	2.675	2.700	2.650	2.750	5,990,000	16,088,400	2.6859	0.326	0.326	0.329	0.323	0.335	49,185,572	0.3271	-6.14%
1998-10-22	0	2.850	2.850	2.875	2.700	2.875	6,688,000	18,824,150	2.8146	0.347	0.347	0.350	0.329	0.350	54,917,046	0.3428	0.88%
1998-10-21	0	2.825	2.800	2.825	2.650	2.850	11,800,000	32,664,200	2.7682	0.344	0.341	0.344	0.323	0.347	96,893,113	0.3371	0.89%
1998-10-20	0	2.800	2.800	2.825	2.775	2.975	10,508,000	30,061,000	2.8608	0.341	0.341	0.344	0.338	0.362	86,284,138	0.3484	-2.61%
1998-10-19	0	2.875	2.825	2.850	2.600	2.900	9,790,000	26,930,700	2.7508	0.350	0.344	0.347	0.317	0.353	80,388,439	0.3350	5.50%
1998-10-16	0	2.725	2.700	2.750	2.550	2.750	13,812,000	36,858,200	2.6686	0.332	0.329	0.335	0.311	0.335	113,414,210	0.3250	9.00%
1998-10-15	0	2.500	2.500	2.525	2.475	2.600	2,310,000	5,854,650	2.5345	0.304	0.304	0.308	0.301	0.317	18,968,059	0.3087	-0.99%
1998-10-14	0	2.525	2.500	2.525	2.450	2.550	3,038,000	7,595,000	2.5000	0.308	0.304	0.308	0.298	0.311	24,945,871	0.3045	1.00%
1998-10-13	0	2.500	2.500	2.525	2.425	2.575	3,070,000	7,753,802	2.5257	0.304	0.304	0.308	0.295	0.314	25,208,632	0.3076	0.00%
1998-10-12	0	2.500	2.425	2.475	2.475	2.675	7,654,000	19,845,030	2.5928	0.304	0.295	0.301	0.301	0.326	62,849,143	0.3158	-3.85%
1998-10-09	0	2.600	2.550	2.575	2.425	2.700	20,252,000	50,900,250	2.5133	0.317	0.311	0.314	0.295	0.329	166,294,858	0.3061	7.22%
1998-10-08	0	2.425	2.375	2.400	2.200	2.450	6,356,000	14,900,300	2.3443	0.295	0.289	0.292	0.268	0.298	52,190,901	0.2855	8.99%
1998-10-07	0	2.225	2.225	2.250	2.125	2.350	6,900,000	15,425,250	2.2355	0.271	0.271	0.274	0.259	0.286	56,657,837	0.2723	8.54%
1998-10-05	0	2.050	2.050	2.075	2.050	2.125	4,200,000	8,726,350	2.0777	0.250	0.250	0.253	0.250	0.259	34,487,379	0.2530	-6.82%
1998-09-30	0	2.200	2.175	2.200	2.100	2.225	7,318,000	15,885,700	2.1708	0.268	0.265	0.268	0.256	0.271	60,090,153	0.2644	-1.12%
1998-09-29	0	2.225	2.200	2.225	2.150	2.275	5,141,000	11,348,000	2.2074	0.271	0.268	0.271	0.262	0.277	42,214,194	0.2688	-2.20%
1998-09-28	0	2.275	2.250	2.275	2.175	2.450	8,233,000	19,008,575	2.3088	0.277	0.274	0.277	0.265	0.298	67,603,475	0.2812	-1.09%
1998-09-25	0	2.300	2.275	2.300	2.125	2.425	16,951,000	39,108,425	2.3071	0.280	0.277	0.280	0.259	0.295	139,189,420	0.2810	-5.15%
1998-09-24	0	2.425	2.400	2.425	2.000	2.725	13,886,000	33,605,100	2.4201	0.295	0.292	0.295	0.244	0.332	114,021,845	0.2947	23.10%
1998-09-23	0	1.970	1.970	1.980	1.870	1.970	5,654,000	10,981,260	1.9422	0.240	0.240	0.241	0.228	0.240	46,426,581	0.2365	4.79%
1998-09-22	0	1.880	1.890	1.900	1.820	1.890	2,580,000	4,810,800	1.8647	0.229	0.230	0.231	0.222	0.230	21,185,104	0.2271	5.03%
1998-09-21	0	1.790	1.780	1.790	1.770	1.810	910,000	1,645,960	1.8087	0.218	0.217	0.218	0.216	0.220	7,472,265	0.2203	-4.28%
1998-09-18	0	1.870	1.850	1.870	1.800	1.950	1,600,000	2,967,180	1.8545	0.228	0.225	0.228	0.219	0.237	13,138,049	0.2258	-4.10%
1998-09-17	0	1.950	1.950	2.000	1.940	2.200	4,038,000	8,106,940	2.0077	0.237	0.237	0.244	0.236	0.268	33,157,152	0.2445	-7.14%
1998-09-16	0	2.100	2.075	2.100	1.840	2.100	7,646,000	15,000,670	1.9619	0.256	0.253	0.256	0.224	0.256	62,783,453	0.2389	12.30%
1998-09-15	0	1.870	1.850	1.870	1.740	1.880	3,280,000	5,963,600	1.8182	0.228	0.225	0.228	0.212	0.229	26,933,001	0.2214	10.00%
1998-09-14	0	1.700	1.700	1.720	1.700	1.720	1,020,000	1,735,600	1.7016	0.207	0.207	0.209	0.207	0.209	8,375,506	0.2072	0.00%
1998-09-11	0	1.700	1.690	1.700	1.700	1.760	4,372,000	7,525,580	1.7213	0.207	0.206	0.207	0.207	0.214	35,899,720	0.2096	-4.49%
1998-09-10	0	1.780	1.750	1.790	1.750	1.840	4,580,000	8,241,960	1.7996	0.217	0.213	0.218	0.213	0.224	37,607,666	0.2192	0.00%
1998-09-09	0	1.780	1.780	1.790	1.750	1.810	4,656,000	8,341,520	1.7916	0.217	0.217	0.218	0.213	0.220	38,231,723	0.2182	-1.66%
1998-09-08	0	1.810	1.810	1.840	1.810	1.940	5,640,000	10,388,320	1.8419	0.220	0.220	0.224	0.220	0.236	46,311,624	0.2243	-4.74%
1998-09-07	0	1.900	1.900	1.940	1.510	1.940	4,874,000	8,359,940	1.7152	0.231	0.231	0.236	0.184	0.236	40,021,782	0.2089	26.67%
1998-09-04	0	1.500	1.500	1.550	1.420	1.560	7,298,000	10,954,180	1.5010	0.183	0.183	0.189	0.173	0.190	59,925,927	0.1828	5.63%
1998-09-03	0	1.420	-	1.420	1.420	1.500	752,000	1,105,560	1.4702	0.173	-	0.173	0.173	0.183	6,174,883	0.1790	0.00%
1998-09-02	0	1.420	1.410	1.440	1.380	1.440	954,000	1,339,840	1.4044	0.173	0.172	0.175	0.168	0.175	7,833,562	0.1710	3.65%
1998-09-01	0	1.370	1.350	1.370	1.370	1.390	152,000	210,240	1.3832	0.167	0.164	0.167	0.167	0.169	1,248,115	0.1684	0.00%
1998-08-31	0	1.370	1.320	1.370	1.360	1.380	630,000	862,780	1.3695	0.167	0.161	0.167	0.166	0.168	5,173,107	0.1668	0.00%
1998-08-28	0	1.370	1.350	1.370	1.350	1.400	5,174,000	7,124,120	1.3769	0.167	0.164	0.167	0.164	0.170	42,485,167	0.1677	-2.14%
1998-08-27	0	1.400	1.400	1.420	1.370	1.400	3,650,000	5,080,460	1.3919	0.170	0.170	0.173	0.167	0.170	29,971,175	0.1695	0.00%
1998-08-26	0	1.400	1.390	1.400	1.390	1.430	2,108,000	2,985,720	1.4164	0.170	0.169	0.170	0.169	0.174	17,309,380	0.1725	-2.10%
1998-08-25	0	1.430	1.420	1.430	1.420	1.430	754,000	1,077,220	1.4287	0.174	0.173	0.174	0.173	0.174	6,191,306	0.1740	2.88%
1998-08-24	0	1.390	1.390	1.400	1.360	1.450	1,348,000	1,888,400	1.4009	0.169	0.169	0.170	0.166	0.177	11,068,806	0.1706	-7.33%
1998-08-21	0	1.500	-	1.500	1.490	1.550	734,000	1,105,140	1.5056	0.183	-	0.183	0.181	0.189	6,027,080	0.1834	0.00%
1998-08-20	0	1.500	1.500	1.510	1.420	1.530	5,632,000	8,312,180	1.4759	0.183	0.183	0.184	0.173	0.186	46,245,933	0.1797	8.70%
1998-08-19	0	1.380	1.360	1.380	1.340	1.390	1,284,000	1,753,100	1.3653	0.168	0.166	0.168	0.163	0.169	10,543,285	0.1663	9.52%
1998-08-18	0	1.260	1.250	1.280	1.260	1.450	1,542,000	2,010,300	1.3037	0.153	0.152	0.156	0.153	0.177	12,661,795	0.1588	-10.00%
1998-08-14	0	1.400	1.390	1.400	1.390	1.410	2,698,000	3,779,440	1.4008	0.170	0.169	0.170	0.169	0.172	22,154,036	0.1706	0.72%
1998-08-13	0	1.390	1.390	1.400	1.380	1.410	3,134,000	4,383,160	1.3986	0.169	0.169	0.170	0.168	0.172	25,734,154	0.1703	-2.11%
1998-08-12	0	1.420	1.420	1.430	1.350	1.430	1,318,000	1,863,320	1.4137	0.173	0.173	0.174	0.164	0.174	10,822,468	0.1722	-2.07%
1998-08-11	0	1.450	1.430	1.480	1.440	1.530	1,238,000	1,823,704	1.4731	0.177	0.174	0.180	0.175	0.186	10,165,566	0.1794	-9.37%
1998-08-10	0	1.600	1.600	1.630	1.600	1.680	694,000	1,128,692	1.6264	0.195	0.195	0.199	0.195	0.205	5,698,629	0.1981	-4.76%
1998-08-07	0	1.680	1.680	1.700	1.650	1.690	440,000	745,930	1.6953	0.205	0.205	0.207	0.201	0.206	3,612,964	0.2065	-1.75%
1998-08-06	0	1.710	1.700	1.710	1.700	1.770	1,079,400	1,874,530	1.7366	0.208	0.207	0.208	0.207	0.216	8,863,256	0.2115	-2.29%
1998-08-05	0	1.750	1.750	1.760	1.730	1.800	2,088,000	3,748,980	1.7955	0.213	0.213	0.214	0.211	0.219	17,145,154	0.2187	-10.26%
1998-08-04	0	1.950	1.940	1.950	1.920	2.050	1,952,000	3,902,680	1.9993	0.237	0.236	0.237	0.234	0.250	16,028,420	0.2435	-4.88%
1998-08-03	0	2.050	2.025	2.050	2.025	2.100	367,000	780,300	2.1262	0.250	0.247	0.250	0.247	0.256	3,013,540	0.2589	-6.82%
1998-07-31	0	2.200	2.175	2.200	2.175	2.275	4,031,000	8,865,350	2.1993	0.268	0.265	0.268	0.265	0.277	33,099,673	0.2678	6.02%
1998-07-30	0	2.075	2.050	2.100	2.025	2.100	1,156,000	2,401,100	2.0771	0.253	0.250	0.256	0.247	0.256	9,492,241	0.2530	1.22%
1998-07-29	0	2.050	2.025	2.050	2.050	2.200	940,000	1,986,550	2.1134	0.250	0.247	0.250	0.250	0.268	7,718,604	0.2574	-8.89%
1998-07-28	0	2.250	2.200	2.250	2.275	2.275	30,000	68,250	2.2750	0.274	0.268	0.274	0.277	0.277	246,338	0.2771	-6.25%
1998-07-27	0	2.400	2.375	2.400	2.375	2.450	100,000	241,000	2.4100	0.292	0.289	0.292	0.289	0.298	821,128	0.2935	-3.03%
1998-07-24	0	2.475	2.450	2.475	2.400	2.500	574,000	1,410,000	2.4564	0.301	0.298	0.301	0.292	0.304	4,713,275	0.2992	2.06%
1998-07-23	0	2.425	2.375	2.425	2.375	2.500	4,683,900	11,309,368	2.4145	0.295	0.289	0.295	0.289	0.304	38,460,818	0.2940	-6.73%
1998-07-22	0	2.600	2.575	2.600	2.575	2.650	3,132,000	8,138,800	2.5986	0.317	0.314	0.317	0.314	0.323	25,717,731	0.3165	-6.31%
1998-07-21	0	2.775	2.750	2.800	2.750	2.800	1,136,000	3,157,750	2.7797	0.338	0.335	0.341	0.335	0.341	9,328,015	0.3385	-2.63%
1998-07-20	0	2.850	2.825	2.850	2.750	2.850	790,000	2,220,150	2.8103	0.347	0.344	0.347	0.335	0.347	6,486,912	0.3423	4.59%
1998-07-17	0	2.725	2.725	2.750	2.600	2.750	1,596,000	4,314,000	2.7030	0.332	0.332	0.335	0.317	0.335	13,105,204	0.3292	6.86%
1998-07-16	0	2.550	2.550	2.575	2.550	2.600	532,000	1,366,350	2.5683	0.311	0.311	0.314	0.311	0.317	4,368,401	0.3128	-1.92%
1998-07-15	0	2.600	2.550	2.600	2.575	2.650	1,534,200	3,927,890	2.5602	0.317	0.311	0.317	0.314	0.323	12,597,747	0.3118	1.96%
1998-07-14	0	2.550	2.550	2.575	2.525	2.550	190,200	484,480	2.5472	0.311	0.311	0.314	0.308	0.311	1,561,786	0.3102	0.00%
1998-07-13	0	2.550	2.575	2.600	2.525	2.775	4,638,000	12,005,300	2.5885	0.311	0.314	0.317	0.308	0.338	38,083,920	0.3152	-9.73%
1998-07-10	0	2.825	2.825	2.850	2.800	2.850	2,428,000	6,886,650	2.8363	0.344	0.344	0.347	0.341	0.347	19,936,990	0.3454	-2.59%
1998-07-09	0	2.900	2.850	2.900	2.875	2.900	1,426,000	4,135,050	2.8998	0.353	0.347	0.353	0.350	0.353	11,709,286	0.3531	0.00%
1998-07-08	0	2.900	2.900	2.925	2.800	2.900	3,222,600	9,052,390	2.8090	0.353	0.353	0.356	0.341	0.353	26,461,673	0.3421	5.45%
1998-07-07	0	2.750	2.700	2.750	2.725	2.750	2,850,000	7,788,750	2.7329	0.335	0.329	0.335	0.332	0.335	23,402,150	0.3328	3.77%
1998-07-06	0	2.650	2.625	2.700	2.600	2.650	1,375,000	3,651,936	2.6560	0.323	0.320	0.329	0.317	0.323	11,290,511	0.3235	1.92%
1998-07-03	0	2.600	2.625	2.650	2.600	2.750	2,478,000	6,616,900	2.6703	0.317	0.320	0.323	0.317	0.335	20,347,554	0.3252	-3.70%
1998-07-02	0	2.700	2.700	2.725	2.650	2.750	2,705,000	7,257,000	2.6828	0.329	0.329	0.332	0.323	0.335	22,211,514	0.3267	4.85%
1998-06-30	0	2.575	2.525	2.575	2.475	2.600	3,468,000	8,742,000	2.5208	0.314	0.308	0.314	0.301	0.317	28,476,722	0.3070	-0.96%
1998-06-29	0	2.600	2.550	2.625	2.550	2.825	2,705,400	7,101,495	2.6249	0.317	0.311	0.320	0.311	0.344	22,214,799	0.3197	-7.14%
1998-06-26	0	2.800	2.800	2.825	2.775	2.875	4,410,000	12,388,550	2.8092	0.341	0.341	0.344	0.338	0.350	36,211,748	0.3421	-1.75%
1998-06-25	0	2.850	2.825	2.850	2.825	2.900	2,758,000	7,849,700	2.8462	0.347	0.344	0.347	0.344	0.353	22,646,712	0.3466	-0.87%
1998-06-24	0	2.875	2.875	2.900	2.750	2.925	4,094,000	11,505,450	2.8103	0.350	0.350	0.353	0.335	0.356	33,616,983	0.3423	5.50%
1998-06-23	0	2.725	2.725	2.775	2.675	2.900	1,582,000	4,337,600	2.7418	0.332	0.332	0.338	0.326	0.353	12,990,246	0.3339	-6.03%
1998-06-22	0	2.900	2.850	2.900	2.850	3.025	1,078,000	3,197,900	2.9665	0.353	0.347	0.353	0.347	0.368	8,851,761	0.3613	-4.92%
1998-06-19	0	3.050	3.025	3.075	2.975	3.175	7,892,000	24,147,890	3.0598	0.371	0.368	0.374	0.362	0.387	64,803,428	0.3726	-5.43%
1998-06-18	0	3.225	3.200	3.250	3.150	3.400	6,456,000	19,653,408	3.0442	0.393	0.390	0.396	0.384	0.414	53,012,029	0.3707	14.16%
1998-06-17	0	2.825	2.800	2.875	2.800	2.875	2,120,000	5,930,700	2.7975	0.344	0.341	0.350	0.341	0.350	17,407,915	0.3407	4.63%
1998-06-16	0	2.700	2.675	2.700	2.675	2.800	1,422,000	3,918,350	2.7555	0.329	0.326	0.329	0.326	0.341	11,676,441	0.3356	-3.57%
1998-06-15	0	2.800	2.800	2.825	2.750	2.825	1,146,000	3,322,290	2.8990	0.341	0.341	0.344	0.335	0.344	9,410,128	0.3531	-3.45%
1998-06-12	0	2.900	2.900	2.950	2.900	3.025	3,804,000	11,311,370	2.9735	0.353	0.353	0.359	0.353	0.368	31,235,712	0.3621	-6.45%
1998-06-11	0	3.100	3.100	3.200	2.800	3.200	5,015,000	14,574,025	2.9061	0.378	0.378	0.390	0.341	0.390	41,179,573	0.3539	8.77%
1998-06-10	0	2.850	2.850	2.925	2.775	3.175	6,574,000	19,653,050	2.9895	0.347	0.347	0.356	0.338	0.387	53,980,960	0.3641	-12.31%
1998-06-09	0	3.250	3.200	3.250	3.100	3.500	7,698,000	26,112,650	3.3921	0.396	0.390	0.396	0.378	0.426	63,210,439	0.4131	-7.14%
1998-06-08	0	3.500	3.500	3.525	3.500	3.525	1,498,000	5,276,350	3.5223	0.426	0.426	0.429	0.426	0.429	12,300,499	0.4290	-2.78%
1998-06-05	0	3.600	3.500	3.600	3.500	3.600	2,154,000	7,722,590	3.5852	0.438	0.426	0.438	0.426	0.438	17,687,099	0.4366	0.00%
1998-06-04	0	3.600	3.575	3.600	3.550	3.625	3,694,000	13,098,650	3.5459	0.438	0.435	0.438	0.432	0.441	30,332,471	0.4318	4.35%
1998-06-03	0	3.450	3.450	3.475	3.400	3.475	908,000	3,111,750	3.4270	0.420	0.420	0.423	0.414	0.423	7,455,843	0.4174	3.76%
1998-06-02	0	3.325	3.325	3.350	3.300	3.375	1,196,000	3,996,600	3.3416	0.405	0.405	0.408	0.402	0.411	9,820,692	0.4070	0.00%
1998-06-01	0	3.325	3.300	3.350	3.250	3.350	2,982,000	9,757,460	3.2721	0.405	0.402	0.408	0.396	0.408	24,486,039	0.3985	1.53%
1998-05-29	0	3.275	3.250	3.300	3.200	3.275	700,000	2,258,150	3.2259	0.399	0.396	0.402	0.390	0.399	5,747,897	0.3929	2.34%
1998-05-28	0	3.200	3.200	3.225	3.150	3.325	3,480,000	11,193,700	3.2166	0.390	0.390	0.393	0.384	0.405	28,575,257	0.3917	-5.19%
1998-05-27	0	3.375	3.325	3.400	3.275	3.400	2,360,000	7,958,790	3.3724	0.411	0.405	0.414	0.399	0.414	19,378,623	0.4107	-2.88%
1998-05-26	0	3.475	3.475	3.500	3.400	3.550	1,992,000	6,879,100	3.4534	0.423	0.423	0.426	0.414	0.432	16,356,871	0.4206	-2.80%
1998-05-25	0	3.575	3.575	3.625	3.525	3.575	120,000	430,500	3.5875	0.435	0.435	0.441	0.429	0.435	985,354	0.4369	-1.38%
1998-05-22	0	3.625	3.600	3.675	3.625	3.675	1,292,000	4,717,650	3.6514	0.441	0.438	0.448	0.441	0.448	10,608,975	0.4447	-0.68%
1998-05-21	0	3.650	3.650	3.675	3.575	3.700	3,552,000	12,884,600	3.6274	0.445	0.445	0.448	0.435	0.451	29,166,469	0.4418	0.69%
1998-05-20	0	3.625	3.600	3.625	3.550	3.625	3,430,700	12,359,615	3.6027	0.441	0.438	0.441	0.432	0.441	28,170,441	0.4387	0.00%
1998-05-19	0	3.625	3.600	3.625	3.600	3.700	1,392,000	5,037,150	3.6186	0.441	0.438	0.441	0.438	0.451	11,430,103	0.4407	-2.68%
1998-05-18	0	3.725	3.725	3.750	3.600	3.725	1,542,000	5,717,900	3.7081	0.454	0.454	0.457	0.438	0.454	12,661,795	0.4516	4.20%
1998-05-15	0	3.575	3.550	3.575	3.550	3.675	724,000	2,615,950	3.6132	0.435	0.432	0.435	0.432	0.448	5,944,967	0.4400	-1.38%
1998-05-14	0	3.625	3.650	3.675	3.475	3.700	2,248,000	8,018,950	3.5671	0.441	0.445	0.448	0.423	0.451	18,458,959	0.4344	2.11%
1998-05-13	0	3.550	3.525	3.625	3.550	3.850	2,232,000	8,291,050	3.7146	0.432	0.429	0.441	0.432	0.469	18,327,579	0.4524	-8.97%
1998-05-12	0	3.900	3.875	3.925	3.900	4.025	1,064,000	4,195,400	3.9430	0.475	0.472	0.478	0.475	0.490	8,736,803	0.4802	-1.27%
1998-05-11	0	3.950	3.950	3.975	3.900	4.000	344,000	1,362,200	3.9599	0.481	0.481	0.484	0.475	0.487	2,824,681	0.4822	-1.25%
1998-05-08	0	4.000	3.975	4.025	3.925	4.000	1,815,100	7,187,930	3.9601	0.487	0.484	0.490	0.478	0.487	14,904,296	0.4823	0.00%
1998-05-07	0	4.000	3.950	4.000	3.950	4.000	1,018,000	4,057,550	3.9858	0.487	0.481	0.487	0.481	0.487	8,359,084	0.4854	-2.44%
1998-05-06	0	4.100	4.075	4.100	4.050	4.125	654,000	2,679,450	4.0970	0.499	0.496	0.499	0.493	0.502	5,370,178	0.4989	-2.38%
1998-05-05	0	4.200	4.200	4.250	4.075	4.225	966,000	3,977,200	4.1172	0.511	0.511	0.518	0.496	0.515	7,932,097	0.5014	-1.18%
1998-05-04	0	4.250	4.250	4.275	4.175	4.250	977,000	4,102,428	4.1990	0.518	0.518	0.521	0.508	0.518	8,022,421	0.5114	1.19%
1998-05-01	0	4.200	4.200	4.250	4.175	4.350	1,158,000	4,887,190	4.2204	0.511	0.511	0.518	0.508	0.530	9,508,663	0.5140	-3.45%
1998-04-30	0	4.350	4.275	4.350	4.200	4.375	2,472,000	10,713,320	4.3339	0.530	0.521	0.530	0.511	0.533	20,298,286	0.5278	-0.57%
1998-04-29	0	4.375	4.350	4.400	4.350	4.500	2,564,000	11,301,450	4.4077	0.533	0.530	0.536	0.530	0.548	21,053,724	0.5368	-2.78%
1998-04-28	0	4.500	4.475	4.525	4.275	4.500	878,000	3,874,550	4.4129	0.548	0.545	0.551	0.521	0.548	7,209,505	0.5374	1.12%
1998-04-27	0	4.450	4.400	4.475	4.425	4.525	6,120,000	27,530,300	4.4984	0.542	0.536	0.545	0.539	0.551	50,253,038	0.5478	-3.26%
1998-04-24	0	4.600	4.550	4.650	4.550	4.625	1,056,000	4,855,750	4.5982	0.560	0.554	0.566	0.554	0.563	8,671,112	0.5600	1.10%
1998-04-23	0	4.550	4.500	4.575	4.500	4.600	1,698,000	7,700,100	4.5348	0.554	0.548	0.557	0.548	0.560	13,942,755	0.5523	-2.67%
1998-04-22	0	4.675	4.675	4.700	4.625	4.675	899,000	4,196,550	4.6680	0.569	0.569	0.572	0.563	0.569	7,381,941	0.5685	-0.53%
1998-04-21	0	4.700	4.700	4.725	4.625	4.725	3,306,000	15,474,850	4.6808	0.572	0.572	0.575	0.563	0.575	27,146,494	0.5700	0.53%
1998-04-20	0	4.675	4.675	4.700	4.575	4.675	3,640,000	16,873,434	4.6356	0.569	0.569	0.572	0.557	0.569	29,889,062	0.5645	1.63%
1998-04-17	0	4.600	4.575	4.600	4.375	4.625	9,829,000	44,404,700	4.5177	0.560	0.557	0.560	0.533	0.563	80,708,679	0.5502	3.37%
1998-04-16	0	4.450	4.425	4.450	4.350	4.500	1,838,000	8,159,250	4.4392	0.542	0.539	0.542	0.530	0.548	15,092,334	0.5406	-1.66%
1998-04-15	0	4.525	4.500	4.550	4.475	4.525	2,250,000	10,140,950	4.5071	0.551	0.548	0.554	0.545	0.551	18,475,382	0.5489	1.69%
1998-04-14	0	4.450	4.425	4.475	4.400	4.475	556,000	2,471,600	4.4453	0.542	0.539	0.545	0.536	0.545	4,565,472	0.5414	-0.56%
1998-04-09	0	4.475	4.475	4.500	4.425	4.550	3,385,000	15,171,090	4.4819	0.545	0.545	0.548	0.539	0.554	27,795,185	0.5458	-0.56%
1998-04-08	0	4.500	4.475	4.500	4.450	4.525	3,910,000	17,540,750	4.4861	0.548	0.545	0.548	0.542	0.551	32,106,108	0.5463	1.12%
1998-04-07	0	4.450	4.450	4.475	4.400	4.475	1,884,000	8,384,700	4.4505	0.542	0.542	0.545	0.536	0.545	15,470,053	0.5420	-1.11%
1998-04-03	0	4.500	4.475	4.500	4.450	4.575	2,708,000	12,161,050	4.4908	0.548	0.545	0.548	0.542	0.557	22,236,148	0.5469	-1.10%
1998-04-02	0	4.550	4.525	4.550	4.525	4.675	5,104,000	23,358,780	4.5766	0.554	0.551	0.554	0.551	0.569	41,910,377	0.5574	0.55%
1998-04-01	0	4.525	4.500	4.525	4.500	4.600	4,650,000	21,165,226	4.5517	0.551	0.548	0.551	0.548	0.560	38,182,456	0.5543	-1.63%
1998-03-31	0	4.600	4.575	4.600	4.500	4.650	2,398,000	10,955,250	4.5685	0.560	0.557	0.560	0.548	0.566	19,690,651	0.5564	-1.08%
1998-03-30	0	4.650	4.625	4.650	4.575	4.800	2,312,000	10,753,470	4.6512	0.566	0.563	0.566	0.557	0.585	18,984,481	0.5664	-2.62%
1998-03-27	0	4.775	4.750	4.800	4.725	4.975	1,842,000	8,911,260	4.8378	0.582	0.578	0.585	0.575	0.606	15,125,179	0.5892	-3.54%
1998-03-26	0	4.950	4.925	4.950	4.925	5.200	6,334,000	31,593,994	4.9880	0.603	0.600	0.603	0.600	0.633	52,010,252	0.6075	-2.94%
1998-03-25	0	5.100	5.050	5.100	4.950	5.250	12,939,000	65,919,100	5.0946	0.621	0.615	0.621	0.603	0.639	106,245,762	0.6204	4.08%
1998-03-24	0	4.900	4.875	4.900	4.850	5.050	6,606,000	32,506,950	4.9208	0.597	0.594	0.597	0.591	0.615	54,243,721	0.5993	-1.01%
1998-03-23	0	4.950	4.950	5.000	4.825	5.100	12,584,000	62,632,900	4.9772	0.603	0.603	0.609	0.588	0.621	103,330,757	0.6061	1.54%
1998-03-20	0	4.875	4.825	4.875	4.725	4.925	5,096,000	24,530,150	4.8136	0.594	0.588	0.594	0.575	0.600	41,844,687	0.5862	2.63%
1998-03-19	0	4.750	4.725	4.750	4.700	4.775	722,000	3,418,950	4.7354	0.578	0.575	0.578	0.572	0.582	5,928,545	0.5767	2.70%
1998-03-18	0	4.625	4.600	4.650	4.575	4.650	738,000	3,435,600	4.6553	0.563	0.560	0.566	0.557	0.566	6,059,925	0.5669	-2.12%
1998-03-17	0	4.725	4.700	4.725	4.700	4.800	4,096,000	19,387,240	4.7332	0.575	0.572	0.575	0.572	0.585	33,633,406	0.5764	-0.53%
1998-03-16	0	4.750	4.750	4.775	4.700	4.800	4,564,000	21,490,250	4.7086	0.578	0.578	0.582	0.572	0.585	37,476,285	0.5734	1.60%
1998-03-13	0	4.675	4.650	4.675	4.675	4.800	5,554,000	26,354,500	4.7451	0.569	0.566	0.569	0.569	0.585	45,605,453	0.5779	-2.60%
1998-03-12	0	4.800	4.750	4.800	4.700	4.825	8,496,000	40,467,050	4.7631	0.585	0.578	0.585	0.572	0.588	69,763,041	0.5801	2.13%
1998-03-11	0	4.700	4.700	4.725	4.600	4.725	5,412,000	25,409,550	4.6950	0.572	0.572	0.575	0.560	0.575	44,439,452	0.5718	2.17%
1998-03-10	0	4.600	4.575	4.600	4.500	4.600	6,834,000	31,290,576	4.5787	0.560	0.557	0.560	0.548	0.560	56,115,893	0.5576	2.79%
1998-03-09	0	4.475	4.500	4.525	4.400	4.500	1,650,000	7,288,964	4.4176	0.545	0.548	0.551	0.536	0.548	13,548,613	0.5380	2.87%
1998-03-06	0	4.350	4.350	4.375	4.300	4.400	2,406,000	10,496,200	4.3625	0.530	0.530	0.533	0.524	0.536	19,756,342	0.5313	-1.69%
1998-03-05	0	4.425	4.400	4.450	4.400	4.650	5,304,000	23,814,100	4.4898	0.539	0.536	0.542	0.536	0.566	43,552,633	0.5468	-7.81%
1998-03-04	0	4.800	4.775	4.800	4.675	4.875	6,574,000	31,298,400	4.7609	0.585	0.582	0.585	0.569	0.594	53,980,960	0.5798	-0.52%
1998-03-03	0	4.825	4.800	4.825	4.700	4.825	2,410,000	11,484,350	4.7653	0.588	0.585	0.588	0.572	0.588	19,789,187	0.5803	2.12%
1998-03-02	0	4.725	4.700	4.750	4.650	5.000	3,714,000	17,737,500	4.7758	0.575	0.572	0.578	0.566	0.609	30,496,697	0.5816	-5.50%
1998-02-27	1	5.000	-	-	-	-	0	0	-	0.609	-	-	-	-	0	-	0.00%
1998-02-26	0	5.000	4.850	5.000	4.900	5.000	26,000	128,400	4.9385	0.609	0.591	0.609	0.597	0.609	213,493	0.6014	6.38%
1998-02-25	0	4.700	4.575	4.700	4.700	4.700	10,000	47,000	4.7000	0.572	0.557	0.572	0.572	0.572	82,113	0.5724	3.30%
1998-02-24	0	4.550	4.550	4.650	-	-	0	0	-	0.554	0.554	0.566	-	-	0	-	0.55%
1998-02-23	0	4.525	-	4.600	-	-	0	0	-	0.551	-	0.560	-	-	0	-	0.00%
1998-02-20	0	4.525	4.450	4.550	4.500	4.525	160,000	722,000	4.5125	0.551	0.542	0.554	0.548	0.551	1,313,805	0.5495	9.04%
1998-02-19	0	4.150	4.150	4.400	4.150	4.150	2,000	8,300	4.1500	0.505	0.505	0.536	0.505	0.505	16,423	0.5054	-3.49%
1998-02-18	0	4.300	4.300	4.500	-	-	0	0	-	0.524	0.524	0.548	-	-	0	-	1.18%
1998-02-17	0	4.250	-	-	4.250	4.250	4,000	17,000	4.2500	0.518	-	-	0.518	0.518	32,845	0.5176	-4.49%
1998-02-16	0	4.450	4.450	4.600	-	-	0	0	-	0.542	0.542	0.560	-	-	0	-	0.00%
1998-02-13	0	4.450	4.450	4.550	4.450	4.500	40,000	179,000	4.4750	0.542	0.542	0.554	0.542	0.548	328,451	0.5450	-4.30%
1998-02-12	0	4.650	4.575	4.650	4.700	4.700	4,000	18,800	4.7000	0.566	0.557	0.566	0.572	0.572	32,845	0.5724	-5.10%
1998-02-11	0	4.900	-	4.900	4.850	4.900	106,000	519,100	4.8972	0.597	-	0.597	0.591	0.597	870,396	0.5964	1.03%
1998-02-10	0	4.850	-	4.900	4.850	4.950	342,000	1,675,300	4.8985	0.591	-	0.597	0.591	0.603	2,808,258	0.5966	-3.96%
1998-02-09	0	5.050	4.950	5.050	4.700	5.050	266,000	1,301,250	4.8919	0.615	0.603	0.615	0.572	0.615	2,184,201	0.5958	12.85%
1998-02-06	0	4.475	4.475	-	-	-	0	0	-	0.545	0.545	-	-	-	0	-	5.29%
1998-02-05	0	4.250	4.250	4.300	4.100	4.300	292,000	1,233,450	4.2241	0.518	0.518	0.524	0.499	0.524	2,397,694	0.5144	-3.41%
1998-02-04	0	4.400	4.300	4.400	4.400	4.800	226,000	1,034,400	4.5770	0.536	0.524	0.536	0.536	0.585	1,855,749	0.5574	-8.33%
1998-02-03	0	4.800	4.800	4.950	4.800	4.850	108,000	518,600	4.8019	0.585	0.585	0.603	0.585	0.591	886,818	0.5848	2.13%
1998-02-02	0	4.700	-	-	4.600	4.700	4,000	18,600	4.6500	0.572	-	-	0.560	0.572	32,845	0.5663	6.82%
1998-01-27	0	4.400	-	-	-	-	0	0	-	0.536	-	-	-	-	0	-	0.00%
1998-01-26	0	4.400	4.000	-	-	-	0	0	-	0.536	0.487	-	-	-	0	-	0.00%
1998-01-23	0	4.400	4.250	-	-	-	0	0	-	0.536	0.518	-	-	-	0	-	0.00%
1998-01-22	0	4.400	4.400	4.500	4.100	4.400	120,000	515,800	4.2983	0.536	0.536	0.548	0.499	0.536	985,354	0.5235
1998-01-21	0	-	3.900	-	-	-	0	0	-	-	0.475	-	-	-	0	-

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.